Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.370 | 5.616 | 5.327 | 5.327 | 92,072 | -0.38(-6.62%) |
Jun 27, 2013 | 5.511 | 5.853 | 5.511 | 5.704 | 120,108 | +0.16(+2.85%) |
Jun 26, 2013 | 5.485 | 5.643 | 5.485 | 5.546 | 27,510 | +0.05(+0.96%) |
Jun 25, 2013 | 5.458 | 5.599 | 5.423 | 5.493 | 34,157 | +0.05(+0.97%) |
Jun 24, 2013 | 5.467 | 5.520 | 5.441 | 5.441 | 66,908 | -0.07(-1.27%) |
Jun 21, 2013 | 5.528 | 5.537 | 5.493 | 5.511 | 40,431 | +0.01(+0.16%) |
Jun 20, 2013 | 5.528 | 5.530 | 5.441 | 5.502 | 25,309 | -0.02(-0.32%) |
Jun 19, 2013 | 5.406 | 5.660 | 5.406 | 5.520 | 52,763 | +0.13(+2.44%) |
Jun 18, 2013 | 5.353 | 5.485 | 5.353 | 5.388 | 26,350 | +0.04(+0.82%) |
Jun 17, 2013 | 5.423 | 5.555 | 5.300 | 5.344 | 32,679 | -0.05(-0.98%) |
Jun 14, 2013 | 5.467 | 5.528 | 5.397 | 5.397 | 50,281 | -0.08(-1.44%) |
Jun 13, 2013 | 5.537 | 5.546 | 5.388 | 5.476 | 52,951 | -0.10(-1.73%) |
Jun 12, 2013 | 5.599 | 5.660 | 5.546 | 5.572 | 15,150 | +0.04(+0.63%) |
Jun 11, 2013 | 5.651 | 5.713 | 5.485 | 5.537 | 65,444 | -0.18(-3.22%) |
Jun 10, 2013 | 5.511 | 5.862 | 5.511 | 5.722 | 49,037 | +0.24(+4.32%) |
Jun 07, 2013 | 5.485 | 5.511 | 5.344 | 5.485 | 83,782 | +0.07(+1.30%) |
Jun 06, 2013 | 5.432 | 5.502 | 5.292 | 5.414 | 48,549 | -0.01(-0.16%) |
Jun 05, 2013 | 5.651 | 5.713 | 5.353 | 5.423 | 83,072 | -0.29(-5.07%) |
Jun 04, 2013 | 5.818 | 5.958 | 5.686 | 5.713 | 71,499 | -0.04(-0.76%) |
Jun 03, 2013 | 5.704 | 5.836 | 5.704 | 5.757 | 38,004 | +0.04(+0.61%) |
May 31, 2013 | 5.897 | 5.897 | 5.722 | 5.722 | 21,378 | -0.17(-2.83%) |
May 30, 2013 | 5.809 | 5.967 | 5.774 | 5.888 | 50,530 | +0.12(+2.13%) |
May 29, 2013 | 5.941 | 5.941 | 5.695 | 5.765 | 29,306 | -0.17(-2.81%) |
May 28, 2013 | 5.844 | 6.002 | 5.774 | 5.932 | 148,356 | +0.14(+2.42%) |
May 24, 2013 | 5.765 | 5.844 | 5.757 | 5.792 | 29,222 | +0.03(+0.46%) |
May 23, 2013 | 5.765 | 5.950 | 5.757 | 5.765 | 26,320 | -0.05(-0.90%) |
May 22, 2013 | 5.792 | 5.836 | 5.730 | 5.818 | 48,854 | +0.01(+0.15%) |
May 21, 2013 | 5.853 | 5.853 | 5.704 | 5.809 | 23,215 | -0.01(-0.15%) |
May 20, 2013 | 5.906 | 5.958 | 5.765 | 5.818 | 41,927 | -0.06(-1.04%) |
May 17, 2013 | 5.844 | 5.906 | 5.765 | 5.879 | 22,682 | +0.03(+0.45%) |
May 16, 2013 | 5.958 | 5.967 | 5.853 | 5.853 | 86,637 | -0.16(-2.63%) |
May 15, 2013 | 5.985 | 6.099 | 5.950 | 6.011 | 37,596 | +0.03(+0.44%) |
May 13, 2013 | 6.064 | 6.230 | 5.985 | 5.985 | 111,550 | -0.15(-2.43%) |
May 10, 2013 | 6.037 | 6.143 | 5.994 | 6.134 | 166,364 | +0.10(+1.60%) |
May 09, 2013 | 5.695 | 6.037 | 5.582 | 6.037 | 55,207 | +0.34(+6.01%) |
May 08, 2013 | 5.581 | 5.722 | 5.485 | 5.695 | 59,029 | +0.07(+1.25%) |
May 07, 2013 | 5.704 | 5.713 | 5.467 | 5.625 | 76,906 | -0.04(-0.62%) |
May 06, 2013 | 5.625 | 5.660 | 5.467 | 5.660 | 48,577 | +0.00(+0.00%) |
May 03, 2013 | 5.923 | 5.906 | 5.537 | 5.660 | 126,585 | -0.25(-4.16%) |
May 02, 2013 | 5.265 | 5.923 | 5.055 | 5.906 | 304,943 | +1.47(+33.27%) |
May 01, 2013 | 4.528 | 4.572 | 4.396 | 4.432 | 21,878 | -0.02(-0.39%) |
Apr 30, 2013 | 4.580 | 4.546 | 4.449 | 4.449 | 16,162 | -0.07(-1.55%) |
Apr 29, 2013 | 4.554 | 4.590 | 4.414 | 4.519 | 9,270 | -0.05(-1.15%) |
Apr 26, 2013 | 4.511 | 4.607 | 4.554 | 4.572 | 9,400 | +0.02(+0.39%) |
Apr 25, 2013 | 4.537 | 4.563 | 4.519 | 4.554 | 2,300 | +0.01(+0.19%) |
Apr 24, 2013 | 4.607 | 4.607 | 4.484 | 4.546 | 16,137 | -0.04(-0.77%) |
Apr 23, 2013 | 4.607 | 4.607 | 4.497 | 4.581 | 5,794 | -0.01(-0.19%) |
Apr 22, 2013 | 4.554 | 4.572 | 4.458 | 4.590 | 25,161 | +0.07(+1.55%) |
Apr 19, 2013 | 4.388 | 4.519 | 4.388 | 4.519 | 32,306 | +0.13(+3.00%) |
Apr 18, 2013 | 4.414 | 4.440 | 4.370 | 4.388 | 21,347 | -0.04(-0.79%) |
Apr 17, 2013 | 4.388 | 4.432 | 4.361 | 4.423 | 13,220 | +0.04(+0.80%) |
Apr 16, 2013 | 4.388 | 4.430 | 4.370 | 4.388 | 19,026 | +0.00(+0.00%) |
Apr 15, 2013 | 4.423 | 4.467 | 4.326 | 4.388 | 12,800 | -0.03(-0.60%) |
Apr 12, 2013 | 4.423 | 4.423 | 4.388 | 4.414 | 3,989 | +0.02(+0.40%) |
Apr 11, 2013 | 4.405 | 4.502 | 4.388 | 4.396 | 11,107 | -0.04(-0.99%) |
Apr 10, 2013 | 4.467 | 4.475 | 4.414 | 4.440 | 5,509 | +0.02(+0.40%) |
Apr 09, 2013 | 4.405 | 4.518 | 4.388 | 4.423 | 39,092 | -0.01(-0.20%) |
Apr 08, 2013 | 4.388 | 4.432 | 4.388 | 4.432 | 4,250 | +0.00(+0.00%) |
Apr 05, 2013 | 4.388 | 4.511 | 4.388 | 4.432 | 34,699 | -0.01(-0.20%) |
Apr 04, 2013 | 4.598 | 4.607 | 4.300 | 4.440 | 40,973 | -0.22(-4.71%) |
Apr 03, 2013 | 4.607 | 4.668 | 4.581 | 4.660 | 22,939 | +0.01(+0.19%) |
Apr 02, 2013 | 4.677 | 4.694 | 4.560 | 4.651 | 17,063 | -0.06(-1.30%) |
Apr 01, 2013 | 4.739 | 4.739 | 4.660 | 4.712 | 15,697 | -0.02(-0.37%) |
Mar 28, 2013 | 4.572 | 4.730 | 4.524 | 4.730 | 9,829 | +0.14(+3.06%) |
Mar 27, 2013 | 4.704 | 4.783 | 4.541 | 4.590 | 27,046 | -0.21(-4.39%) |
Mar 26, 2013 | 4.695 | 4.818 | 4.616 | 4.800 | 23,686 | +0.06(+1.30%) |
Mar 25, 2013 | 4.712 | 4.783 | 4.704 | 4.739 | 8,144 | -0.03(-0.55%) |
Mar 22, 2013 | 4.616 | 4.765 | 4.572 | 4.765 | 16,468 | +0.11(+2.45%) |
Mar 21, 2013 | 4.546 | 4.686 | 4.537 | 4.651 | 11,254 | +0.06(+1.34%) |
Mar 20, 2013 | 4.581 | 4.607 | 4.554 | 4.590 | 11,126 | +0.07(+1.55%) |
Mar 19, 2013 | 4.458 | 4.519 | 4.396 | 4.519 | 15,909 | +0.06(+1.38%) |
Mar 18, 2013 | 4.388 | 4.572 | 4.388 | 4.458 | 12,644 | +0.06(+1.40%) |
Mar 15, 2013 | 4.607 | 4.756 | 4.344 | 4.396 | 309,041 | -0.24(-5.11%) |
Mar 14, 2013 | 4.467 | 4.642 | 4.467 | 4.633 | 48,563 | +0.15(+3.33%) |
Mar 13, 2013 | 4.458 | 4.511 | 4.432 | 4.484 | 14,393 | -0.02(-0.39%) |
Mar 12, 2013 | 4.423 | 4.502 | 4.396 | 4.502 | 16,696 | +0.05(+1.18%) |
Mar 11, 2013 | 4.370 | 4.449 | 4.370 | 4.449 | 35,758 | +0.01(+0.20%) |
Mar 08, 2013 | 4.440 | 4.475 | 4.317 | 4.440 | 43,798 | +0.03(+0.60%) |
Mar 07, 2013 | 4.388 | 4.484 | 4.339 | 4.414 | 19,470 | +0.03(+0.60%) |
Mar 06, 2013 | 4.414 | 4.414 | 4.300 | 4.388 | 40,185 | +0.00(+0.00%) |
Mar 05, 2013 | 4.458 | 4.458 | 4.388 | 4.388 | 13,757 | -0.08(-1.77%) |
Mar 04, 2013 | 4.405 | 4.467 | 4.335 | 4.467 | 21,248 | +0.07(+1.60%) |
Mar 01, 2013 | 4.309 | 4.467 | 4.309 | 4.396 | 15,821 | +0.03(+0.60%) |
Feb 28, 2013 | 4.282 | 4.405 | 4.256 | 4.370 | 22,976 | +0.08(+1.84%) |
Feb 27, 2013 | 4.265 | 4.361 | 4.212 | 4.291 | 39,905 | +0.00(+0.00%) |
Feb 26, 2013 | 4.335 | 4.335 | 4.247 | 4.291 | 18,672 | -0.03(-0.61%) |
Feb 25, 2013 | 4.423 | 4.423 | 4.265 | 4.317 | 26,231 | -0.09(-1.99%) |
Feb 22, 2013 | 4.326 | 4.440 | 4.230 | 4.405 | 87,877 | +0.11(+2.66%) |
Feb 21, 2013 | 4.203 | 4.353 | 4.188 | 4.291 | 29,625 | +0.03(+0.62%) |
Feb 20, 2013 | 4.274 | 4.335 | 4.151 | 4.265 | 60,386 | -0.05(-1.22%) |
Feb 19, 2013 | 4.361 | 4.432 | 4.274 | 4.317 | 130,742 | -0.07(-1.60%) |
Feb 15, 2013 | 4.309 | 4.432 | 4.282 | 4.388 | 59,465 | +0.08(+1.83%) |
Feb 14, 2013 | 4.484 | 4.484 | 4.098 | 4.309 | 120,934 | -0.21(-4.66%) |
Feb 13, 2013 | 4.467 | 4.554 | 4.458 | 4.519 | 21,428 | +0.04(+0.78%) |
Feb 12, 2013 | 4.467 | 4.563 | 4.467 | 4.484 | 10,181 | +0.01(+0.20%) |
Feb 11, 2013 | 4.484 | 4.511 | 4.414 | 4.475 | 27,604 | -0.01(-0.20%) |
Feb 08, 2013 | 4.449 | 4.554 | 4.427 | 4.484 | 37,987 | +0.05(+1.19%) |
Feb 07, 2013 | 4.519 | 4.519 | 4.388 | 4.432 | 57,197 | -0.11(-2.32%) |
Feb 06, 2013 | 4.537 | 4.616 | 4.486 | 4.537 | 38,640 | +0.24(+5.51%) |
Feb 04, 2013 | 4.388 | 4.519 | 4.212 | 4.300 | 124,537 | -0.13(-2.97%) |
Feb 01, 2013 | 3.536 | 4.730 | 3.536 | 4.432 | 553,603 | +0.83(+23.17%) |
Jan 31, 2013 | 3.554 | 3.633 | 3.554 | 3.598 | 30,536 | +0.02(+0.49%) |
Jan 30, 2013 | 3.668 | 3.738 | 3.536 | 3.580 | 44,912 | -0.10(-2.63%) |
Jan 29, 2013 | 3.696 | 3.738 | 3.615 | 3.677 | 41,304 | -0.03(-0.71%) |
Jan 28, 2013 | 3.826 | 3.844 | 3.703 | 3.703 | 24,613 | -0.08(-2.09%) |
Jan 25, 2013 | 3.914 | 3.940 | 3.747 | 3.782 | 40,746 | -0.10(-2.49%) |
Jan 24, 2013 | 3.817 | 4.010 | 3.775 | 3.879 | 63,981 | +0.03(+0.68%) |
Jan 23, 2013 | 3.800 | 3.905 | 3.686 | 3.852 | 88,300 | +0.06(+1.62%) |
Jan 22, 2013 | 4.054 | 4.212 | 3.730 | 3.791 | 176,697 | -0.25(-6.29%) |
Jan 18, 2013 | 3.949 | 4.089 | 3.923 | 4.045 | 103,202 | +0.11(+2.90%) |
Jan 17, 2013 | 3.896 | 3.949 | 3.835 | 3.931 | 122,725 | +0.05(+1.36%) |
Jan 16, 2013 | 3.844 | 3.896 | 3.792 | 3.879 | 56,778 | +0.01(+0.23%) |
Jan 15, 2013 | 3.765 | 3.887 | 3.765 | 3.870 | 51,684 | +0.07(+1.85%) |
Jan 14, 2013 | 3.773 | 3.816 | 3.756 | 3.800 | 35,686 | +0.02(+0.46%) |
Jan 11, 2013 | 3.765 | 3.808 | 3.738 | 3.782 | 18,858 | +0.01(+0.23%) |
Jan 10, 2013 | 3.756 | 3.817 | 3.651 | 3.773 | 29,757 | +0.06(+1.65%) |
Jan 09, 2013 | 3.773 | 3.773 | 3.703 | 3.712 | 9,956 | -0.06(-1.63%) |
Jan 08, 2013 | 3.686 | 3.773 | 3.624 | 3.773 | 60,984 | +0.05(+1.42%) |
Jan 07, 2013 | 3.633 | 3.721 | 3.519 | 3.721 | 41,822 | +0.11(+2.91%) |
Jan 04, 2013 | 3.554 | 3.642 | 3.501 | 3.615 | 36,803 | +0.08(+2.23%) |
Jan 03, 2013 | 3.536 | 3.563 | 3.466 | 3.536 | 11,761 | -0.04(-1.23%) |
Jan 02, 2013 | 3.497 | 3.589 | 3.352 | 3.580 | 87,203 | +0.23(+6.81%) |
Dec 31, 2012 | 3.396 | 3.487 | 3.247 | 3.352 | 52,074 | -0.08(-2.30%) |
Dec 28, 2012 | 3.466 | 3.466 | 3.378 | 3.431 | 22,059 | -0.03(-0.76%) |
Dec 27, 2012 | 3.501 | 3.519 | 3.457 | 3.457 | 49,944 | -0.07(-1.99%) |
Dec 26, 2012 | 3.510 | 3.528 | 3.450 | 3.528 | 43,884 | +0.02(+0.50%) |
Dec 24, 2012 | 3.510 | 3.528 | 3.495 | 3.510 | 52,958 | +0.00(+0.00%) |
Dec 21, 2012 | 3.510 | 3.554 | 3.457 | 3.510 | 67,293 | -0.05(-1.48%) |
Dec 20, 2012 | 3.510 | 3.633 | 3.510 | 3.563 | 35,602 | +0.04(+1.25%) |
Dec 19, 2012 | 3.493 | 3.519 | 3.387 | 3.519 | 28,279 | +0.01(+0.25%) |
Dec 18, 2012 | 3.449 | 3.624 | 3.449 | 3.510 | 77,247 | +0.08(+2.30%) |
Dec 17, 2012 | 3.352 | 3.484 | 3.343 | 3.431 | 29,115 | +0.10(+2.89%) |
Dec 14, 2012 | 3.308 | 3.405 | 3.291 | 3.335 | 81,079 | +0.02(+0.53%) |
Dec 13, 2012 | 3.308 | 3.326 | 3.247 | 3.317 | 62,550 | -0.01(-0.26%) |
Dec 12, 2012 | 3.343 | 3.439 | 3.321 | 3.326 | 20,672 | -0.03(-0.79%) |
Dec 11, 2012 | 3.422 | 3.501 | 3.317 | 3.352 | 45,404 | -0.09(-2.55%) |
Dec 10, 2012 | 3.510 | 3.510 | 3.405 | 3.440 | 33,672 | -0.09(-2.49%) |
Dec 07, 2012 | 3.300 | 3.528 | 3.273 | 3.528 | 83,721 | +0.24(+7.20%) |
Dec 06, 2012 | 3.317 | 3.317 | 3.256 | 3.291 | 17,862 | -0.01(-0.27%) |
Dec 05, 2012 | 3.256 | 3.308 | 3.251 | 3.300 | 20,345 | +0.02(+0.53%) |
Dec 04, 2012 | 3.159 | 3.282 | 3.159 | 3.282 | 28,220 | +0.09(+2.75%) |
Nov 30, 2012 | 3.150 | 3.194 | 3.124 | 3.194 | 30,802 | +0.02(+0.55%) |
Nov 29, 2012 | 3.185 | 3.221 | 3.142 | 3.177 | 13,031 | -0.03(-0.82%) |
Nov 28, 2012 | 3.168 | 3.203 | 3.142 | 3.203 | 27,298 | +0.00(+0.00%) |
Nov 27, 2012 | 3.115 | 3.221 | 3.115 | 3.203 | 38,676 | +0.07(+2.24%) |
Nov 26, 2012 | 3.115 | 3.168 | 3.080 | 3.133 | 116,897 | +0.00(+0.00%) |
Nov 23, 2012 | 3.203 | 3.203 | 3.124 | 3.133 | 19,759 | -0.08(-2.46%) |
Nov 21, 2012 | 3.115 | 3.221 | 3.115 | 3.212 | 24,070 | +0.11(+3.39%) |
Nov 20, 2012 | 3.142 | 3.159 | 3.106 | 3.106 | 23,673 | -0.06(-1.94%) |
Nov 19, 2012 | 3.142 | 3.212 | 3.133 | 3.168 | 20,752 | +0.03(+0.84%) |
Nov 16, 2012 | 3.142 | 3.177 | 3.098 | 3.142 | 72,892 | -0.02(-0.56%) |
Nov 15, 2012 | 3.203 | 3.221 | 3.142 | 3.159 | 46,727 | -0.04(-1.37%) |
Nov 14, 2012 | 3.335 | 3.335 | 3.177 | 3.203 | 84,606 | -0.11(-3.44%) |
Nov 13, 2012 | 3.229 | 3.414 | 3.229 | 3.317 | 77,543 | +0.10(+3.00%) |
Nov 12, 2012 | 3.273 | 3.273 | 3.221 | 3.221 | 106,480 | -0.04(-1.34%) |
Nov 09, 2012 | 3.221 | 3.387 | 3.133 | 3.264 | 185,601 | +0.06(+1.92%) |
Nov 08, 2012 | 3.177 | 3.307 | 3.159 | 3.203 | 105,981 | +0.01(+0.27%) |
Nov 07, 2012 | 3.256 | 3.292 | 3.159 | 3.194 | 136,849 | -0.10(-2.93%) |
Nov 06, 2012 | 3.133 | 3.317 | 3.071 | 3.291 | 238,190 | +0.22(+7.14%) |
Nov 05, 2012 | 3.124 | 3.150 | 3.045 | 3.071 | 78,550 | -0.04(-1.13%) |
Nov 02, 2012 | 3.115 | 3.221 | 3.106 | 3.106 | 97,915 | +0.04(+1.14%) |
Nov 01, 2012 | 3.115 | 3.212 | 3.001 | 3.071 | 148,183 | -0.08(-2.51%) |
Oct 31, 2012 | 2.940 | 3.326 | 2.940 | 3.150 | 183,746 | +0.20(+6.85%) |
Oct 26, 2012 | 2.966 | 2.949 | 2.949 | 2.949 | 174,466 | +0.07(+2.44%) |
Oct 25, 2012 | 3.150 | 3.185 | 2.720 | 2.878 | 1,388,566 | -0.82(-22.27%) |
Oct 24, 2012 | 3.545 | 3.747 | 3.526 | 3.703 | 152,652 | +0.15(+4.20%) |
Oct 23, 2012 | 3.624 | 3.624 | 3.554 | 3.554 | 53,212 | +0.00(+0.00%) |
Oct 19, 2012 | 3.422 | 3.554 | 3.422 | 3.554 | 104,604 | +0.12(+3.58%) |
Oct 18, 2012 | 3.668 | 3.721 | 3.422 | 3.431 | 99,557 | -0.25(-6.68%) |
Oct 17, 2012 | 3.738 | 3.738 | 3.668 | 3.677 | 20,343 | -0.08(-2.10%) |
Oct 16, 2012 | 3.624 | 3.782 | 3.615 | 3.756 | 56,215 | +0.13(+3.63%) |
Oct 15, 2012 | 3.554 | 3.685 | 3.422 | 3.624 | 63,973 | +0.09(+2.48%) |
Oct 12, 2012 | 3.422 | 3.545 | 3.422 | 3.536 | 63,474 | +0.10(+2.81%) |
Oct 11, 2012 | 3.536 | 3.536 | 3.414 | 3.440 | 65,783 | -0.04(-1.26%) |
Oct 10, 2012 | 3.651 | 3.651 | 3.414 | 3.484 | 105,862 | -0.16(-4.34%) |
Oct 09, 2012 | 3.633 | 3.703 | 3.589 | 3.642 | 56,049 | +0.01(+0.24%) |
Oct 08, 2012 | 3.554 | 3.706 | 3.449 | 3.633 | 58,339 | +0.02(+0.49%) |
Oct 05, 2012 | 3.414 | 3.615 | 3.370 | 3.615 | 123,059 | +0.20(+5.91%) |
Oct 04, 2012 | 3.396 | 3.440 | 3.378 | 3.414 | 323,253 | +0.06(+1.83%) |
Oct 03, 2012 | 3.326 | 3.370 | 3.229 | 3.352 | 285,242 | +0.02(+0.53%) |
Oct 02, 2012 | 3.387 | 3.414 | 3.247 | 3.335 | 29,848 | -0.02(-0.52%) |
Oct 01, 2012 | 3.405 | 3.449 | 3.335 | 3.352 | 175,703 | -0.07(-2.05%) |
Sep 28, 2012 | 3.396 | 3.449 | 3.360 | 3.422 | 49,043 | +0.04(+1.30%) |
Sep 27, 2012 | 3.414 | 3.493 | 3.352 | 3.378 | 81,527 | -0.01(-0.26%) |
Sep 26, 2012 | 3.387 | 3.466 | 3.378 | 3.387 | 35,309 | +0.02(+0.52%) |
Sep 25, 2012 | 3.536 | 3.563 | 3.352 | 3.370 | 124,909 | -0.15(-4.24%) |
Sep 24, 2012 | 3.519 | 3.659 | 3.494 | 3.519 | 228,081 | -0.04(-0.99%) |
Sep 21, 2012 | 3.510 | 3.598 | 3.510 | 3.554 | 41,277 | +0.04(+1.25%) |
Sep 20, 2012 | 3.572 | 3.607 | 3.510 | 3.510 | 42,072 | -0.06(-1.72%) |
Sep 19, 2012 | 3.572 | 3.607 | 3.572 | 3.572 | 30,814 | +0.00(+0.00%) |
Sep 18, 2012 | 3.598 | 3.685 | 3.572 | 3.572 | 63,352 | -0.03(-0.73%) |
Sep 17, 2012 | 3.615 | 3.677 | 3.572 | 3.598 | 20,992 | -0.02(-0.49%) |
Sep 14, 2012 | 3.677 | 3.677 | 3.563 | 3.615 | 90,321 | -0.02(-0.48%) |
Sep 13, 2012 | 3.624 | 3.659 | 3.615 | 3.633 | 12,065 | -0.01(-0.24%) |
Sep 12, 2012 | 3.677 | 3.852 | 3.633 | 3.642 | 50,395 | +0.03(+0.73%) |
Sep 11, 2012 | 3.677 | 3.677 | 3.607 | 3.615 | 33,447 | -0.04(-1.20%) |
Sep 10, 2012 | 3.712 | 3.747 | 3.642 | 3.659 | 29,703 | +0.02(+0.48%) |
Sep 07, 2012 | 3.580 | 3.677 | 3.580 | 3.642 | 20,463 | +0.11(+3.23%) |
Sep 06, 2012 | 3.738 | 3.747 | 3.475 | 3.528 | 96,996 | -0.17(-4.51%) |
Sep 05, 2012 | 3.747 | 3.747 | 3.642 | 3.694 | 17,315 | -0.04(-0.94%) |
Sep 04, 2012 | 3.730 | 3.879 | 3.642 | 3.730 | 18,312 | +0.00(+0.00%) |
Aug 31, 2012 | 3.730 | 3.808 | 3.686 | 3.730 | 26,229 | +0.04(+0.95%) |
Aug 30, 2012 | 3.677 | 3.756 | 3.633 | 3.694 | 24,970 | +0.03(+0.72%) |
Aug 29, 2012 | 3.632 | 3.668 | 3.607 | 3.668 | 36,530 | -0.02(-0.48%) |
Aug 27, 2012 | 3.721 | 3.721 | 3.643 | 3.686 | 18,129 | +0.00(+0.00%) |
Aug 24, 2012 | 3.633 | 3.721 | 3.633 | 3.686 | 15,738 | +0.04(+1.20%) |
Aug 23, 2012 | 3.712 | 3.730 | 3.642 | 3.642 | 48,746 | -0.11(-2.81%) |
Aug 22, 2012 | 3.721 | 3.756 | 3.694 | 3.747 | 22,338 | -0.01(-0.23%) |
Aug 21, 2012 | 3.817 | 3.817 | 3.677 | 3.756 | 47,234 | -0.04(-0.93%) |
Aug 20, 2012 | 3.835 | 3.835 | 3.781 | 3.791 | 34,542 | -0.08(-2.04%) |
Aug 17, 2012 | 3.852 | 3.878 | 3.809 | 3.870 | 9,717 | +0.02(+0.46%) |
Aug 16, 2012 | 3.817 | 3.870 | 3.782 | 3.852 | 45,035 | +0.07(+1.86%) |
Aug 15, 2012 | 3.817 | 3.817 | 3.773 | 3.782 | 59,457 | -0.03(-0.69%) |
Aug 14, 2012 | 3.835 | 3.879 | 3.791 | 3.808 | 43,300 | -0.04(-1.14%) |
Aug 13, 2012 | 3.896 | 3.914 | 3.800 | 3.852 | 16,095 | -0.05(-1.35%) |
Aug 10, 2012 | 3.958 | 4.010 | 3.808 | 3.905 | 65,969 | -0.03(-0.67%) |
Aug 09, 2012 | 3.844 | 4.002 | 3.844 | 3.931 | 18,970 | +0.07(+1.82%) |
Aug 08, 2012 | 3.844 | 3.896 | 3.844 | 3.861 | 6,583 | -0.03(-0.68%) |
Aug 07, 2012 | 3.852 | 3.914 | 3.844 | 3.887 | 14,554 | +0.09(+2.31%) |
Aug 06, 2012 | 3.975 | 4.019 | 3.782 | 3.800 | 62,840 | -0.13(-3.35%) |
Aug 03, 2012 | 3.958 | 4.063 | 3.910 | 3.931 | 37,778 | +0.01(+0.22%) |
Aug 02, 2012 | 4.002 | 4.028 | 3.923 | 3.923 | 44,944 | -0.10(-2.40%) |
Aug 01, 2012 | 4.133 | 4.133 | 4.002 | 4.019 | 77,723 | -0.06(-1.51%) |
Jul 31, 2012 | 4.019 | 4.081 | 3.958 | 4.081 | 33,642 | +0.04(+0.87%) |
Jul 30, 2012 | 3.966 | 4.063 | 3.949 | 4.045 | 34,064 | +0.03(+0.66%) |
Jul 27, 2012 | 4.081 | 4.212 | 3.993 | 4.019 | 70,068 | -0.04(-0.87%) |
Jul 26, 2012 | 3.773 | 4.098 | 3.721 | 4.054 | 128,530 | +0.22(+5.72%) |
Jul 25, 2012 | 3.984 | 4.019 | 3.830 | 3.835 | 71,320 | -0.11(-2.89%) |
Jul 24, 2012 | 3.958 | 3.975 | 3.923 | 3.949 | 16,814 | -0.03(-0.66%) |
Jul 23, 2012 | 3.914 | 4.037 | 3.861 | 3.975 | 26,436 | +0.03(+0.67%) |
Jul 20, 2012 | 3.993 | 4.019 | 3.931 | 3.949 | 16,378 | -0.04(-1.10%) |
Jul 19, 2012 | 4.107 | 4.107 | 3.980 | 3.993 | 20,145 | -0.10(-2.36%) |
Jul 18, 2012 | 3.984 | 4.089 | 3.984 | 4.089 | 28,614 | +0.11(+2.64%) |
Jul 17, 2012 | 4.133 | 4.159 | 3.927 | 3.984 | 68,094 | -0.13(-3.20%) |
Jul 16, 2012 | 4.142 | 4.221 | 4.054 | 4.116 | 32,721 | -0.04(-1.05%) |
Jul 13, 2012 | 4.063 | 4.186 | 4.063 | 4.160 | 48,096 | +0.13(+3.27%) |
Jul 12, 2012 | 4.598 | 4.598 | 3.958 | 4.028 | 45,057 | -0.10(-2.34%) |
Jul 11, 2012 | 4.291 | 4.353 | 4.124 | 4.124 | 93,802 | -0.17(-3.89%) |
Jul 10, 2012 | 4.396 | 4.414 | 4.265 | 4.291 | 82,066 | -0.08(-1.81%) |
Jul 09, 2012 | 4.256 | 4.414 | 4.256 | 4.370 | 120,936 | +0.10(+2.26%) |
Jul 06, 2012 | 4.116 | 4.326 | 4.108 | 4.274 | 137,067 | +0.10(+2.31%) |
Jul 05, 2012 | 4.133 | 4.203 | 4.133 | 4.177 | 59,605 | +0.07(+1.71%) |
Jul 03, 2012 | 4.116 | 4.160 | 4.072 | 4.107 | 16,583 | +0.03(+0.65%) |