Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.740 | 2.755 | 2.690 | 2.710 | 1,182,472 | -0.05(-1.81%) |
May 30, 2013 | 2.800 | 2.860 | 2.710 | 2.760 | 2,614,655 | +0.09(+3.37%) |
May 29, 2013 | 2.620 | 2.690 | 2.570 | 2.670 | 989,976 | +0.02(+0.75%) |
May 28, 2013 | 2.640 | 2.670 | 2.590 | 2.650 | 1,054,375 | +0.06(+2.32%) |
May 24, 2013 | 2.610 | 2.640 | 2.550 | 2.590 | 0 | -0.04(-1.52%) |
May 23, 2013 | 2.670 | 2.690 | 2.600 | 2.630 | 0 | -0.07(-2.59%) |
May 22, 2013 | 2.770 | 2.820 | 2.670 | 2.700 | 0 | -0.07(-2.53%) |
May 21, 2013 | 2.760 | 2.840 | 2.720 | 2.770 | 0 | -0.01(-0.36%) |
May 20, 2013 | 2.750 | 2.780 | 2.720 | 2.780 | 0 | +0.01(+0.36%) |
May 17, 2013 | 2.830 | 2.840 | 2.720 | 2.770 | 0 | +0.00(+0.00%) |
May 16, 2013 | 2.810 | 2.860 | 2.715 | 2.770 | 1,887,422 | +0.01(+0.36%) |
May 15, 2013 | 2.680 | 2.860 | 2.640 | 2.760 | 0 | +0.03(+1.10%) |
May 13, 2013 | 2.580 | 2.820 | 2.561 | 2.730 | 0 | +0.15(+5.81%) |
May 10, 2013 | 2.540 | 2.600 | 2.530 | 2.580 | 0 | +0.04(+1.57%) |
May 09, 2013 | 2.570 | 2.640 | 2.530 | 2.540 | 2,454,509 | -0.01(-0.39%) |
May 08, 2013 | 2.600 | 2.650 | 2.510 | 2.550 | 0 | -0.07(-2.67%) |
May 07, 2013 | 2.800 | 2.810 | 2.600 | 2.620 | 3,581,032 | -0.18(-6.43%) |
May 06, 2013 | 2.810 | 2.870 | 2.800 | 2.800 | 0 | -0.04(-1.41%) |
May 03, 2013 | 2.870 | 2.920 | 2.810 | 2.840 | 0 | +0.03(+1.07%) |
May 02, 2013 | 2.920 | 2.940 | 2.730 | 2.810 | 5,140,775 | -0.20(-6.64%) |
May 01, 2013 | 3.050 | 3.090 | 3.000 | 3.010 | 2,241,205 | -0.07(-2.27%) |
Apr 30, 2013 | 3.070 | 3.140 | 3.030 | 3.080 | 1,672,452 | +0.03(+0.98%) |
Apr 29, 2013 | 3.250 | 3.250 | 3.030 | 3.050 | 3,015,476 | -0.13(-4.09%) |
Apr 26, 2013 | 3.040 | 3.250 | 3.060 | 3.180 | 5,380,197 | +0.12(+3.92%) |
Apr 25, 2013 | 3.000 | 3.090 | 2.950 | 3.060 | 2,081,043 | -0.02(-0.65%) |
Apr 24, 2013 | 3.030 | 3.100 | 2.970 | 3.080 | 2,310,114 | +0.00(+0.00%) |
Apr 23, 2013 | 2.950 | 3.120 | 2.870 | 3.080 | 4,335,347 | +0.18(+6.21%) |
Apr 22, 2013 | 2.870 | 2.970 | 2.770 | 2.900 | 2,209,936 | +0.06(+2.11%) |
Apr 19, 2013 | 2.870 | 2.960 | 2.830 | 2.840 | 1,348,776 | +0.00(+0.00%) |
Apr 18, 2013 | 2.790 | 2.860 | 2.730 | 2.840 | 1,278,583 | +0.04(+1.43%) |
Apr 17, 2013 | 2.840 | 2.840 | 2.720 | 2.800 | 2,127,454 | -0.07(-2.44%) |
Apr 16, 2013 | 2.960 | 3.020 | 2.850 | 2.870 | 2,089,902 | -0.06(-2.05%) |
Apr 15, 2013 | 3.090 | 3.090 | 2.910 | 2.930 | 2,821,277 | -0.20(-6.39%) |
Apr 12, 2013 | 3.170 | 3.230 | 3.040 | 3.130 | 3,889,647 | +0.03(+0.97%) |
Apr 11, 2013 | 2.920 | 3.120 | 2.825 | 3.100 | 5,074,323 | +0.19(+6.53%) |
Apr 10, 2013 | 2.910 | 2.930 | 2.800 | 2.910 | 2,245,550 | +0.05(+1.75%) |
Apr 09, 2013 | 3.120 | 3.120 | 2.860 | 2.860 | 3,828,755 | -0.15(-4.98%) |
Apr 08, 2013 | 2.960 | 3.180 | 2.920 | 3.010 | 7,655,927 | +0.17(+5.99%) |
Apr 05, 2013 | 2.650 | 2.890 | 2.530 | 2.840 | 4,701,973 | +0.17(+6.37%) |
Apr 04, 2013 | 2.540 | 2.700 | 2.460 | 2.670 | 3,832,468 | +0.10(+3.89%) |
Apr 03, 2013 | 2.720 | 2.760 | 2.510 | 2.570 | 5,738,457 | -0.04(-1.34%) |
Apr 02, 2013 | 2.720 | 2.760 | 2.560 | 2.605 | 4,334,764 | -0.14(-4.93%) |
Apr 01, 2013 | 3.010 | 3.020 | 2.700 | 2.740 | 5,503,203 | -0.26(-8.67%) |
Mar 28, 2013 | 3.090 | 3.090 | 2.980 | 3.000 | 3,630,275 | -0.04(-1.32%) |
Mar 27, 2013 | 3.030 | 3.090 | 2.970 | 3.040 | 2,595,356 | -0.01(-0.33%) |
Mar 26, 2013 | 3.070 | 3.150 | 3.000 | 3.050 | 3,103,159 | +0.00(+0.00%) |
Mar 25, 2013 | 3.050 | 3.090 | 3.000 | 3.050 | 3,269,905 | -0.06(-1.93%) |
Mar 22, 2013 | 3.260 | 3.367 | 3.080 | 3.110 | 4,303,202 | -0.21(-6.33%) |
Mar 21, 2013 | 3.100 | 3.380 | 3.070 | 3.320 | 6,602,478 | +0.16(+5.06%) |
Mar 20, 2013 | 3.240 | 3.240 | 2.970 | 3.160 | 11,916,615 | -0.12(-3.66%) |
Mar 19, 2013 | 3.500 | 3.570 | 3.250 | 3.280 | 10,116,979 | -0.33(-9.14%) |
Mar 18, 2013 | 3.490 | 3.860 | 3.300 | 3.610 | 25,518,420 | +0.27(+8.08%) |
Mar 15, 2013 | 3.050 | 3.350 | 2.970 | 3.340 | 14,871,322 | +0.43(+14.78%) |
Mar 14, 2013 | 2.830 | 2.970 | 2.820 | 2.910 | 4,939,198 | +0.16(+5.82%) |
Mar 13, 2013 | 2.850 | 2.970 | 2.700 | 2.750 | 7,649,084 | -0.08(-2.83%) |
Mar 12, 2013 | 2.930 | 3.080 | 2.710 | 2.830 | 29,466,786 | +0.41(+16.94%) |
Mar 11, 2013 | 2.350 | 2.470 | 2.350 | 2.420 | 2,316,077 | +0.07(+2.98%) |
Mar 08, 2013 | 2.350 | 2.370 | 2.310 | 2.350 | 1,103,963 | +0.06(+2.62%) |
Mar 07, 2013 | 2.310 | 2.390 | 2.280 | 2.290 | 951,431 | -0.01(-0.43%) |
Mar 06, 2013 | 2.320 | 2.335 | 2.270 | 2.300 | 1,008,774 | -0.01(-0.43%) |
Mar 05, 2013 | 2.310 | 2.340 | 2.240 | 2.310 | 1,253,891 | +0.03(+1.32%) |
Mar 04, 2013 | 2.240 | 2.330 | 2.235 | 2.280 | 1,136,317 | +0.04(+1.79%) |
Mar 01, 2013 | 2.250 | 2.320 | 2.150 | 2.240 | 825,686 | -0.02(-0.88%) |
Feb 28, 2013 | 2.320 | 2.350 | 2.250 | 2.260 | 1,312,083 | -0.08(-3.42%) |
Feb 27, 2013 | 2.350 | 2.480 | 2.280 | 2.340 | 2,403,560 | +0.01(+0.43%) |
Feb 26, 2013 | 2.300 | 2.380 | 2.260 | 2.330 | 1,643,343 | -0.02(-0.85%) |
Feb 22, 2013 | 2.310 | 2.370 | 2.260 | 2.350 | 2,678,966 | +0.14(+6.33%) |
Feb 21, 2013 | 2.100 | 2.380 | 2.080 | 2.210 | 3,467,553 | +0.09(+4.25%) |
Feb 20, 2013 | 2.270 | 2.280 | 2.120 | 2.120 | 1,768,460 | -0.16(-7.02%) |
Feb 19, 2013 | 2.330 | 2.350 | 2.250 | 2.280 | 1,438,328 | -0.06(-2.56%) |
Feb 15, 2013 | 2.330 | 2.350 | 2.310 | 2.340 | 988,863 | +0.04(+1.74%) |
Feb 14, 2013 | 2.390 | 2.390 | 2.280 | 2.300 | 994,741 | -0.05(-2.13%) |
Feb 13, 2013 | 2.320 | 2.400 | 2.320 | 2.350 | 828,918 | +0.01(+0.43%) |
Feb 12, 2013 | 2.460 | 2.470 | 2.300 | 2.340 | 1,556,130 | -0.13(-5.26%) |
Feb 11, 2013 | 2.500 | 2.500 | 2.320 | 2.470 | 2,678,979 | +0.07(+2.92%) |
Feb 08, 2013 | 2.260 | 2.470 | 2.170 | 2.400 | 4,723,371 | +0.11(+4.80%) |
Feb 07, 2013 | 2.090 | 2.330 | 2.020 | 2.290 | 3,588,981 | +0.23(+11.17%) |
Feb 06, 2013 | 2.100 | 2.200 | 2.000 | 2.060 | 4,571,314 | -0.16(-7.21%) |
Feb 04, 2013 | 2.420 | 2.420 | 2.180 | 2.220 | 2,490,015 | -0.19(-7.88%) |
Feb 01, 2013 | 2.560 | 2.600 | 2.300 | 2.410 | 3,035,285 | -0.18(-6.95%) |
Jan 31, 2013 | 2.550 | 2.630 | 2.500 | 2.590 | 1,358,965 | +0.07(+2.78%) |
Jan 30, 2013 | 2.610 | 2.636 | 2.510 | 2.520 | 1,160,395 | -0.01(-0.40%) |
Jan 29, 2013 | 2.700 | 2.706 | 2.470 | 2.530 | 2,667,625 | -0.12(-4.53%) |
Jan 28, 2013 | 2.330 | 2.740 | 2.300 | 2.650 | 5,739,135 | +0.35(+15.22%) |
Jan 25, 2013 | 2.330 | 2.350 | 2.250 | 2.300 | 1,492,367 | -0.01(-0.43%) |
Jan 24, 2013 | 2.320 | 2.370 | 2.300 | 2.310 | 908,823 | -0.01(-0.43%) |
Jan 23, 2013 | 2.380 | 2.409 | 2.320 | 2.320 | 852,804 | -0.05(-2.11%) |
Jan 22, 2013 | 2.340 | 2.380 | 2.280 | 2.370 | 1,263,985 | +0.02(+0.85%) |
Jan 18, 2013 | 2.400 | 2.400 | 2.340 | 2.350 | 720,976 | -0.02(-0.84%) |
Jan 17, 2013 | 2.400 | 2.450 | 2.370 | 2.370 | 711,318 | -0.01(-0.42%) |
Jan 16, 2013 | 2.380 | 2.470 | 2.370 | 2.380 | 622,060 | -0.02(-0.83%) |
Jan 15, 2013 | 2.560 | 2.560 | 2.400 | 2.400 | 1,484,836 | -0.05(-2.04%) |
Jan 14, 2013 | 2.430 | 2.490 | 2.410 | 2.450 | 1,165,751 | +0.03(+1.24%) |
Jan 11, 2013 | 2.420 | 2.430 | 2.350 | 2.420 | 812,981 | +0.03(+1.26%) |
Jan 10, 2013 | 2.400 | 2.450 | 2.370 | 2.390 | 668,135 | +0.01(+0.42%) |
Jan 09, 2013 | 2.450 | 2.505 | 2.350 | 2.380 | 1,220,454 | -0.07(-2.86%) |
Jan 08, 2013 | 2.560 | 2.620 | 2.420 | 2.450 | 1,143,536 | -0.11(-4.31%) |
Jan 07, 2013 | 2.570 | 2.670 | 2.500 | 2.560 | 1,785,191 | +0.09(+3.66%) |
Jan 04, 2013 | 2.340 | 2.540 | 2.340 | 2.470 | 2,254,743 | +0.15(+6.47%) |
Jan 03, 2013 | 2.330 | 2.380 | 2.320 | 2.320 | 714,264 | -0.03(-1.28%) |
Jan 02, 2013 | 2.340 | 2.360 | 2.300 | 2.350 | 1,707,439 | +0.06(+2.62%) |
Dec 31, 2012 | 2.300 | 2.380 | 2.270 | 2.290 | 1,772,367 | -0.02(-0.87%) |
Dec 28, 2012 | 2.360 | 2.370 | 2.270 | 2.310 | 583,224 | -0.05(-2.12%) |
Dec 27, 2012 | 2.370 | 2.420 | 2.300 | 2.360 | 968,587 | -0.01(-0.45%) |
Dec 26, 2012 | 2.370 | 2.400 | 2.360 | 2.371 | 617,158 | +0.01(+0.45%) |
Dec 24, 2012 | 2.430 | 2.440 | 2.300 | 2.360 | 588,218 | -0.08(-3.28%) |
Dec 21, 2012 | 2.460 | 2.500 | 2.400 | 2.440 | 1,096,760 | -0.07(-2.79%) |
Dec 20, 2012 | 2.580 | 2.600 | 2.470 | 2.510 | 1,090,748 | -0.07(-2.71%) |
Dec 19, 2012 | 2.500 | 2.630 | 2.410 | 2.580 | 1,933,749 | +0.10(+4.03%) |
Dec 18, 2012 | 2.450 | 2.490 | 2.430 | 2.480 | 1,263,446 | +0.03(+1.22%) |
Dec 17, 2012 | 2.440 | 2.450 | 2.390 | 2.450 | 814,097 | +0.01(+0.41%) |
Dec 14, 2012 | 2.350 | 2.440 | 2.350 | 2.440 | 914,769 | +0.06(+2.52%) |
Dec 13, 2012 | 2.460 | 2.460 | 2.320 | 2.380 | 1,255,397 | -0.08(-3.29%) |
Dec 12, 2012 | 2.530 | 2.540 | 2.420 | 2.461 | 1,180,254 | -0.07(-2.73%) |
Dec 11, 2012 | 2.420 | 2.550 | 2.410 | 2.530 | 1,397,537 | +0.13(+5.41%) |
Dec 10, 2012 | 2.430 | 2.450 | 2.390 | 2.400 | 572,525 | -0.04(-1.63%) |
Dec 07, 2012 | 2.550 | 2.600 | 2.400 | 2.440 | 1,421,760 | -0.10(-3.94%) |
Dec 06, 2012 | 2.470 | 2.620 | 2.450 | 2.540 | 1,268,481 | +0.06(+2.42%) |
Dec 05, 2012 | 2.550 | 2.570 | 2.480 | 2.480 | 750,153 | -0.05(-1.98%) |
Dec 04, 2012 | 2.660 | 2.662 | 2.500 | 2.530 | 1,203,273 | -0.33(-11.54%) |
Nov 30, 2012 | 2.850 | 2.890 | 2.810 | 2.860 | 914,416 | -0.01(-0.35%) |
Nov 29, 2012 | 2.850 | 2.900 | 2.760 | 2.870 | 2,083,244 | +0.10(+3.61%) |
Nov 28, 2012 | 2.520 | 2.800 | 2.460 | 2.770 | 1,829,784 | +0.23(+9.06%) |
Nov 27, 2012 | 2.700 | 2.750 | 2.530 | 2.540 | 1,192,145 | -0.16(-5.93%) |
Nov 26, 2012 | 2.470 | 2.710 | 2.440 | 2.700 | 1,438,754 | +0.22(+8.87%) |
Nov 23, 2012 | 2.500 | 2.520 | 2.430 | 2.480 | 539,310 | +0.05(+2.06%) |
Nov 21, 2012 | 2.500 | 2.530 | 2.400 | 2.430 | 1,021,360 | -0.04(-1.62%) |
Nov 20, 2012 | 2.470 | 2.570 | 2.370 | 2.470 | 3,415,077 | +0.17(+7.39%) |
Nov 19, 2012 | 2.220 | 2.330 | 2.160 | 2.300 | 1,546,494 | +0.18(+8.49%) |
Nov 16, 2012 | 2.140 | 2.190 | 1.990 | 2.120 | 3,071,739 | -0.01(-0.47%) |
Nov 15, 2012 | 2.150 | 2.220 | 2.100 | 2.130 | 1,629,910 | -0.01(-0.47%) |
Nov 14, 2012 | 2.270 | 2.380 | 2.120 | 2.140 | 2,442,495 | -0.12(-5.31%) |
Nov 13, 2012 | 2.200 | 2.290 | 2.070 | 2.260 | 3,421,774 | +0.05(+2.26%) |
Nov 12, 2012 | 2.260 | 2.340 | 2.200 | 2.210 | 2,998,568 | -0.05(-2.21%) |
Nov 09, 2012 | 2.190 | 2.330 | 2.170 | 2.260 | 1,925,793 | +0.06(+2.73%) |
Nov 08, 2012 | 2.340 | 2.390 | 2.180 | 2.200 | 2,817,632 | -0.13(-5.58%) |
Nov 07, 2012 | 2.450 | 2.480 | 2.250 | 2.330 | 3,368,471 | -0.12(-4.90%) |
Nov 06, 2012 | 2.515 | 2.590 | 2.390 | 2.450 | 3,388,315 | -0.07(-2.78%) |
Nov 05, 2012 | 2.550 | 2.670 | 2.480 | 2.520 | 3,639,174 | -0.04(-1.56%) |
Nov 02, 2012 | 2.690 | 2.800 | 2.480 | 2.560 | 8,939,236 | -0.70(-21.47%) |
Nov 01, 2012 | 3.180 | 3.290 | 3.120 | 3.260 | 1,967,227 | +0.10(+3.16%) |
Oct 31, 2012 | 3.240 | 3.290 | 3.130 | 3.160 | 1,336,692 | -0.09(-2.77%) |
Oct 26, 2012 | 3.240 | 3.250 | 3.250 | 3.250 | 2,503,500 | -0.03(-0.91%) |
Oct 25, 2012 | 3.470 | 3.560 | 3.280 | 3.280 | 2,292,191 | -0.15(-4.37%) |
Oct 24, 2012 | 3.310 | 3.450 | 3.260 | 3.430 | 1,916,560 | +0.14(+4.23%) |
Oct 23, 2012 | 3.350 | 3.370 | 3.230 | 3.291 | 1,571,199 | +0.01(+0.33%) |
Oct 19, 2012 | 3.440 | 3.450 | 3.120 | 3.280 | 4,391,933 | -0.17(-4.93%) |
Oct 18, 2012 | 3.580 | 3.600 | 3.330 | 3.450 | 2,665,437 | -0.14(-3.90%) |
Oct 17, 2012 | 3.710 | 3.730 | 3.570 | 3.590 | 2,478,703 | -0.08(-2.18%) |
Oct 16, 2012 | 3.600 | 3.720 | 3.565 | 3.670 | 4,316,501 | +0.13(+3.67%) |
Oct 15, 2012 | 3.490 | 3.640 | 3.360 | 3.540 | 5,767,140 | +0.17(+5.04%) |
Oct 12, 2012 | 3.030 | 3.480 | 2.970 | 3.370 | 9,437,494 | +0.48(+16.61%) |
Oct 11, 2012 | 3.160 | 3.180 | 2.870 | 2.890 | 6,727,395 | -0.18(-5.86%) |
Oct 10, 2012 | 2.990 | 3.150 | 2.720 | 3.070 | 16,541,070 | -0.22(-6.69%) |
Oct 09, 2012 | 4.100 | 4.110 | 3.130 | 3.290 | 19,409,050 | -0.78(-19.16%) |
Oct 08, 2012 | 4.090 | 4.190 | 4.030 | 4.070 | 3,121,173 | +0.07(+1.75%) |
Oct 05, 2012 | 4.200 | 4.220 | 3.940 | 4.000 | 4,811,679 | -0.28(-6.43%) |
Oct 04, 2012 | 4.420 | 4.440 | 4.240 | 4.275 | 1,967,144 | -0.03(-0.81%) |
Oct 03, 2012 | 4.260 | 4.380 | 4.240 | 4.310 | 1,881,389 | +0.07(+1.65%) |
Oct 02, 2012 | 4.530 | 4.550 | 4.200 | 4.240 | 3,681,295 | -0.28(-6.19%) |
Oct 01, 2012 | 4.690 | 4.740 | 4.460 | 4.520 | 1,418,862 | -0.12(-2.59%) |
Sep 28, 2012 | 4.710 | 4.750 | 4.620 | 4.640 | 1,307,498 | -0.11(-2.32%) |
Sep 27, 2012 | 4.670 | 4.800 | 4.630 | 4.750 | 1,907,952 | +0.12(+2.59%) |
Sep 26, 2012 | 4.750 | 4.780 | 4.580 | 4.630 | 1,892,749 | -0.09(-1.91%) |
Sep 25, 2012 | 4.780 | 4.930 | 4.710 | 4.720 | 3,322,209 | -0.02(-0.42%) |
Sep 24, 2012 | 5.000 | 5.040 | 4.700 | 4.740 | 2,797,740 | -0.30(-5.95%) |
Sep 21, 2012 | 5.130 | 5.160 | 5.020 | 5.040 | 1,554,932 | -0.01(-0.20%) |
Sep 20, 2012 | 5.080 | 5.130 | 5.010 | 5.050 | 1,005,619 | -0.05(-0.98%) |
Sep 19, 2012 | 5.200 | 5.250 | 5.070 | 5.100 | 1,208,624 | -0.09(-1.73%) |
Sep 18, 2012 | 5.400 | 5.400 | 5.150 | 5.190 | 2,171,622 | -0.16(-2.99%) |
Sep 17, 2012 | 4.970 | 5.350 | 4.940 | 5.350 | 2,957,648 | +0.38(+7.65%) |
Sep 14, 2012 | 4.870 | 5.030 | 4.870 | 4.970 | 2,231,484 | +0.18(+3.78%) |
Sep 13, 2012 | 4.930 | 4.970 | 4.740 | 4.789 | 2,815,327 | -0.12(-2.46%) |
Sep 12, 2012 | 4.990 | 5.039 | 4.890 | 4.910 | 2,552,199 | +0.06(+1.24%) |
Sep 11, 2012 | 4.950 | 4.989 | 4.830 | 4.850 | 1,347,317 | -0.01(-0.10%) |
Sep 10, 2012 | 4.950 | 5.020 | 4.850 | 4.855 | 1,266,835 | +0.01(+0.10%) |
Sep 07, 2012 | 4.930 | 4.990 | 4.830 | 4.850 | 1,312,007 | -0.06(-1.22%) |
Sep 06, 2012 | 4.860 | 4.980 | 4.840 | 4.910 | 1,471,849 | +0.10(+2.08%) |
Sep 05, 2012 | 4.880 | 4.950 | 4.740 | 4.810 | 1,376,017 | -0.07(-1.43%) |
Sep 04, 2012 | 5.050 | 5.070 | 4.820 | 4.880 | 1,367,058 | -0.17(-3.37%) |
Aug 31, 2012 | 4.800 | 5.050 | 4.720 | 5.050 | 1,618,253 | +0.29(+6.09%) |
Aug 30, 2012 | 4.720 | 4.880 | 4.700 | 4.760 | 986,808 | +0.02(+0.42%) |
Aug 29, 2012 | 4.920 | 4.980 | 4.700 | 4.740 | 1,557,462 | -0.31(-6.14%) |
Aug 27, 2012 | 5.230 | 5.230 | 5.010 | 5.050 | 1,664,990 | -0.16(-3.07%) |
Aug 24, 2012 | 5.280 | 5.320 | 5.190 | 5.210 | 1,042,546 | -0.09(-1.70%) |
Aug 23, 2012 | 5.200 | 5.350 | 5.150 | 5.300 | 1,768,212 | +0.11(+2.12%) |
Aug 22, 2012 | 5.080 | 5.230 | 5.080 | 5.190 | 1,217,394 | +0.07(+1.37%) |
Aug 21, 2012 | 5.030 | 5.220 | 5.030 | 5.120 | 1,805,526 | +0.10(+1.99%) |
Aug 20, 2012 | 5.340 | 5.390 | 5.010 | 5.020 | 1,956,296 | -0.34(-6.34%) |
Aug 17, 2012 | 5.400 | 5.500 | 5.310 | 5.360 | 1,398,002 | -0.07(-1.29%) |
Aug 16, 2012 | 5.290 | 5.460 | 5.150 | 5.430 | 2,502,118 | +0.15(+2.84%) |
Aug 15, 2012 | 5.060 | 5.300 | 5.060 | 5.280 | 1,950,222 | +0.22(+4.35%) |
Aug 14, 2012 | 5.150 | 5.170 | 4.970 | 5.060 | 1,772,302 | -0.08(-1.56%) |
Aug 13, 2012 | 5.060 | 5.200 | 4.900 | 5.140 | 2,210,615 | +0.07(+1.38%) |
Aug 10, 2012 | 4.750 | 5.090 | 4.700 | 5.070 | 3,709,429 | +0.38(+8.10%) |
Aug 09, 2012 | 4.590 | 4.790 | 4.590 | 4.690 | 1,765,093 | +0.10(+2.18%) |
Aug 08, 2012 | 4.760 | 4.820 | 4.560 | 4.590 | 1,704,065 | -0.25(-5.17%) |
Aug 07, 2012 | 4.680 | 4.860 | 4.680 | 4.840 | 1,433,605 | +0.13(+2.76%) |
Aug 06, 2012 | 4.560 | 4.740 | 4.550 | 4.710 | 1,461,412 | +0.18(+3.97%) |
Aug 03, 2012 | 4.260 | 4.700 | 4.190 | 4.530 | 3,135,844 | -0.13(-2.79%) |
Aug 02, 2012 | 4.540 | 4.780 | 4.510 | 4.660 | 2,181,547 | +0.08(+1.75%) |
Aug 01, 2012 | 4.820 | 4.820 | 4.510 | 4.580 | 1,969,628 | -0.22(-4.58%) |
Jul 31, 2012 | 4.550 | 4.900 | 4.550 | 4.800 | 1,800,475 | +0.19(+4.12%) |
Jul 30, 2012 | 4.900 | 4.950 | 4.470 | 4.610 | 3,047,617 | -0.31(-6.30%) |
Jul 27, 2012 | 5.060 | 5.060 | 4.630 | 4.920 | 4,273,251 | +0.00(+0.10%) |
Jul 26, 2012 | 4.990 | 5.520 | 4.250 | 4.915 | 9,315,067 | -0.41(-7.61%) |
Jul 25, 2012 | 5.270 | 5.410 | 5.260 | 5.320 | 959,518 | +0.03(+0.57%) |
Jul 24, 2012 | 5.560 | 5.590 | 5.220 | 5.290 | 1,580,092 | -0.26(-4.68%) |
Jul 23, 2012 | 5.470 | 5.665 | 5.340 | 5.550 | 1,638,487 | -0.04(-0.72%) |
Jul 20, 2012 | 5.450 | 5.780 | 5.410 | 5.590 | 3,727,937 | +0.07(+1.27%) |
Jul 19, 2012 | 5.370 | 5.530 | 5.300 | 5.520 | 1,189,168 | +0.16(+2.99%) |
Jul 18, 2012 | 5.320 | 5.440 | 5.310 | 5.360 | 871,184 | +0.00(+0.00%) |
Jul 17, 2012 | 5.530 | 5.600 | 5.280 | 5.360 | 1,167,675 | -0.14(-2.55%) |
Jul 16, 2012 | 5.480 | 5.570 | 5.350 | 5.500 | 1,059,957 | +0.01(+0.18%) |
Jul 13, 2012 | 5.450 | 5.600 | 5.450 | 5.490 | 1,360,102 | +0.06(+1.10%) |
Jul 12, 2012 | 5.230 | 5.480 | 5.140 | 5.430 | 1,938,815 | +0.10(+1.88%) |
Jul 11, 2012 | 5.080 | 5.355 | 5.080 | 5.330 | 1,858,282 | +0.29(+5.75%) |
Jul 10, 2012 | 5.350 | 5.370 | 5.020 | 5.040 | 2,445,198 | -0.21(-4.00%) |
Jul 09, 2012 | 5.590 | 5.690 | 5.160 | 5.250 | 3,388,003 | -0.41(-7.16%) |
Jul 06, 2012 | 5.750 | 5.800 | 5.550 | 5.655 | 2,055,372 | -0.13(-2.33%) |
Jul 05, 2012 | 5.710 | 5.900 | 5.710 | 5.790 | 2,678,215 | +0.04(+0.70%) |
Jul 03, 2012 | 5.700 | 5.850 | 5.650 | 5.750 | 1,818,175 | +0.06(+1.05%) |
Jul 02, 2012 | 5.560 | 5.785 | 5.550 | 5.690 | 2,466,708 | +0.14(+2.52%) |
Jun 29, 2012 | 5.640 | 5.640 | 5.400 | 5.550 | 3,158,356 | +0.09(+1.65%) |
Jun 28, 2012 | 5.330 | 5.650 | 5.200 | 5.460 | 3,678,780 | +0.10(+1.87%) |
Jun 27, 2012 | 5.080 | 5.490 | 5.070 | 5.360 | 4,332,055 | +0.29(+5.62%) |
Jun 26, 2012 | 4.810 | 5.200 | 4.800 | 5.075 | 5,407,532 | +0.25(+5.07%) |
Jun 25, 2012 | 4.850 | 4.850 | 4.760 | 4.830 | 1,092,370 | -0.06(-1.23%) |
Jun 22, 2012 | 4.840 | 4.975 | 4.760 | 4.890 | 2,968,812 | +0.17(+3.60%) |
Jun 21, 2012 | 4.890 | 4.910 | 4.700 | 4.720 | 1,778,990 | -0.20(-4.07%) |
Jun 20, 2012 | 4.840 | 5.000 | 4.720 | 4.920 | 2,118,330 | +0.04(+0.82%) |
Jun 19, 2012 | 4.730 | 5.000 | 4.710 | 4.880 | 3,089,850 | +0.09(+1.88%) |
Jun 18, 2012 | 4.600 | 4.871 | 4.600 | 4.790 | 2,407,806 | +0.12(+2.57%) |
Jun 15, 2012 | 4.700 | 4.730 | 4.510 | 4.670 | 1,714,525 | -0.01(-0.21%) |
Jun 14, 2012 | 4.460 | 4.730 | 4.400 | 4.680 | 3,280,879 | +0.24(+5.41%) |
Jun 13, 2012 | 4.340 | 4.460 | 4.280 | 4.440 | 1,442,292 | +0.09(+2.07%) |
Jun 12, 2012 | 4.390 | 4.460 | 4.310 | 4.350 | 1,127,186 | -0.04(-0.80%) |
Jun 11, 2012 | 4.520 | 4.540 | 4.360 | 4.385 | 1,179,795 | -0.08(-1.68%) |
Jun 08, 2012 | 4.420 | 4.560 | 4.320 | 4.460 | 1,451,759 | +0.03(+0.68%) |
Jun 07, 2012 | 4.560 | 4.650 | 4.360 | 4.430 | 1,585,598 | -0.09(-1.99%) |
Jun 06, 2012 | 4.470 | 4.570 | 4.450 | 4.520 | 1,379,764 | +0.12(+2.73%) |
Jun 05, 2012 | 4.210 | 4.430 | 4.170 | 4.400 | 1,421,145 | +0.18(+4.27%) |
Jun 04, 2012 | 4.280 | 4.350 | 4.100 | 4.220 | 1,897,108 | -0.05(-1.17%) |