Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 1.910 | 2.110 | 1.900 | 2.110 | 3,550,119 | +0.18(+9.33%) |
Jun 27, 2013 | 2.000 | 2.000 | 1.910 | 1.930 | 1,794,901 | -0.01(-0.52%) |
Jun 26, 2013 | 1.990 | 1.990 | 1.930 | 1.940 | 1,746,654 | -0.10(-4.90%) |
Jun 25, 2013 | 1.970 | 2.060 | 1.930 | 2.040 | 1,765,578 | +0.09(+4.62%) |
Jun 24, 2013 | 2.070 | 2.090 | 1.950 | 1.950 | 2,950,399 | -0.17(-8.02%) |
Jun 21, 2013 | 2.160 | 2.210 | 2.061 | 2.120 | 2,594,042 | +0.03(+1.44%) |
Jun 20, 2013 | 2.200 | 2.230 | 2.080 | 2.090 | 2,998,489 | -0.17(-7.52%) |
Jun 19, 2013 | 2.290 | 2.350 | 2.260 | 2.260 | 1,174,470 | -0.01(-0.44%) |
Jun 18, 2013 | 2.340 | 2.390 | 2.260 | 2.270 | 1,471,675 | -0.12(-5.02%) |
Jun 17, 2013 | 2.370 | 2.400 | 2.350 | 2.390 | 544,868 | +0.01(+0.42%) |
Jun 14, 2013 | 2.480 | 2.550 | 2.380 | 2.380 | 749,342 | -0.09(-3.64%) |
Jun 13, 2013 | 2.350 | 2.480 | 2.310 | 2.470 | 1,315,328 | +0.11(+4.66%) |
Jun 12, 2013 | 2.400 | 2.440 | 2.312 | 2.360 | 2,835,887 | -0.05(-2.07%) |
Jun 11, 2013 | 2.460 | 2.480 | 2.400 | 2.410 | 1,284,675 | -0.09(-3.60%) |
Jun 10, 2013 | 2.520 | 2.580 | 2.460 | 2.500 | 899,789 | -0.01(-0.40%) |
Jun 07, 2013 | 2.620 | 2.670 | 2.510 | 2.510 | 1,620,678 | -0.18(-6.69%) |
Jun 06, 2013 | 2.640 | 2.720 | 2.590 | 2.690 | 2,255,350 | +0.06(+2.28%) |
Jun 05, 2013 | 2.600 | 2.660 | 2.560 | 2.630 | 1,965,446 | +0.05(+1.94%) |
Jun 04, 2013 | 2.560 | 2.680 | 2.500 | 2.580 | 2,306,901 | +0.00(+0.00%) |
Jun 03, 2013 | 2.560 | 2.650 | 2.540 | 2.580 | 2,213,055 | +0.06(+2.38%) |
May 31, 2013 | 2.520 | 2.590 | 2.470 | 2.520 | 3,353,038 | -0.02(-0.79%) |
May 30, 2013 | 2.420 | 2.540 | 2.420 | 2.540 | 3,876,536 | +0.15(+6.28%) |
May 29, 2013 | 2.350 | 2.390 | 2.290 | 2.390 | 1,565,344 | +0.10(+4.37%) |
May 28, 2013 | 2.280 | 2.370 | 2.250 | 2.290 | 2,388,714 | +0.02(+0.88%) |
May 24, 2013 | 2.230 | 2.270 | 2.200 | 2.270 | 1,227,576 | +0.04(+1.79%) |
May 23, 2013 | 2.270 | 2.290 | 2.180 | 2.230 | 1,645,609 | +0.03(+1.36%) |
May 22, 2013 | 2.260 | 2.300 | 2.150 | 2.200 | 6,593,828 | -0.01(-0.45%) |
May 21, 2013 | 2.180 | 2.260 | 2.150 | 2.210 | 2,936,112 | -0.04(-1.78%) |
May 20, 2013 | 2.210 | 2.300 | 2.120 | 2.250 | 4,756,809 | +0.12(+5.63%) |
May 17, 2013 | 2.180 | 2.210 | 2.120 | 2.130 | 2,698,020 | -0.07(-3.18%) |
May 16, 2013 | 2.260 | 2.270 | 2.190 | 2.200 | 4,542,789 | -0.05(-2.22%) |
May 15, 2013 | 2.360 | 2.390 | 2.220 | 2.250 | 3,692,301 | -0.17(-7.02%) |
May 13, 2013 | 2.490 | 2.510 | 2.380 | 2.420 | 1,449,990 | -0.09(-3.59%) |
May 10, 2013 | 2.510 | 2.595 | 2.420 | 2.510 | 3,209,364 | -0.08(-3.09%) |
May 09, 2013 | 2.460 | 2.630 | 2.430 | 2.590 | 4,318,010 | +0.09(+3.60%) |
May 08, 2013 | 2.370 | 2.520 | 2.340 | 2.500 | 3,107,114 | +0.15(+6.38%) |
May 07, 2013 | 2.340 | 2.400 | 2.310 | 2.350 | 1,775,735 | -0.05(-2.08%) |
May 06, 2013 | 2.450 | 2.480 | 2.390 | 2.400 | 2,332,385 | -0.05(-2.04%) |
May 03, 2013 | 2.450 | 2.500 | 2.410 | 2.450 | 3,529,853 | +0.04(+1.66%) |
May 02, 2013 | 2.450 | 2.450 | 2.390 | 2.410 | 1,822,134 | +0.01(+0.42%) |
May 01, 2013 | 2.420 | 2.450 | 2.350 | 2.400 | 2,904,640 | -0.07(-2.83%) |
Apr 30, 2013 | 2.410 | 2.470 | 2.350 | 2.470 | 2,030,403 | +0.10(+4.22%) |
Apr 29, 2013 | 2.440 | 2.450 | 2.370 | 2.370 | 2,085,193 | +0.00(+0.00%) |
Apr 26, 2013 | 2.510 | 2.520 | 2.350 | 2.370 | 3,126,615 | -0.09(-3.66%) |
Apr 25, 2013 | 2.480 | 2.540 | 2.390 | 2.460 | 5,336,270 | +0.07(+2.93%) |
Apr 24, 2013 | 2.410 | 2.480 | 2.320 | 2.390 | 4,779,132 | -0.01(-0.42%) |
Apr 23, 2013 | 2.420 | 2.430 | 2.330 | 2.400 | 1,738,985 | -0.04(-1.64%) |
Apr 22, 2013 | 2.420 | 2.480 | 2.320 | 2.440 | 4,076,858 | +0.07(+2.95%) |
Apr 19, 2013 | 2.440 | 2.470 | 2.310 | 2.370 | 3,565,124 | +0.02(+0.85%) |
Apr 18, 2013 | 2.340 | 2.380 | 2.220 | 2.350 | 5,181,273 | +0.07(+3.07%) |
Apr 17, 2013 | 2.490 | 2.505 | 2.270 | 2.280 | 6,515,550 | -0.19(-7.69%) |
Apr 16, 2013 | 2.840 | 2.840 | 2.380 | 2.470 | 8,466,809 | -0.17(-6.44%) |
Apr 15, 2013 | 2.420 | 2.650 | 2.380 | 2.640 | 8,982,673 | +0.02(+0.76%) |
Apr 12, 2013 | 2.970 | 3.010 | 2.559 | 2.620 | 9,330,573 | -0.39(-12.96%) |
Apr 11, 2013 | 3.110 | 3.160 | 3.010 | 3.010 | 3,324,800 | -0.09(-2.90%) |
Apr 10, 2013 | 3.330 | 3.430 | 3.080 | 3.100 | 3,966,464 | -0.24(-7.19%) |
Apr 09, 2013 | 3.270 | 3.430 | 3.250 | 3.340 | 3,047,054 | +0.08(+2.45%) |
Apr 08, 2013 | 3.350 | 3.380 | 3.260 | 3.260 | 1,887,142 | -0.12(-3.55%) |
Apr 05, 2013 | 3.400 | 3.460 | 3.325 | 3.380 | 2,259,211 | +0.01(+0.30%) |
Apr 04, 2013 | 3.260 | 3.410 | 3.170 | 3.370 | 4,066,995 | +0.13(+4.01%) |
Apr 03, 2013 | 3.520 | 3.520 | 3.240 | 3.240 | 4,358,571 | -0.26(-7.43%) |
Apr 02, 2013 | 3.590 | 3.650 | 3.500 | 3.500 | 1,751,720 | -0.13(-3.58%) |
Apr 01, 2013 | 3.650 | 3.680 | 3.590 | 3.630 | 1,843,858 | +0.00(+0.00%) |
Mar 28, 2013 | 3.800 | 3.820 | 3.585 | 3.630 | 5,572,937 | -0.21(-5.47%) |
Mar 27, 2013 | 3.880 | 3.930 | 3.800 | 3.840 | 2,084,290 | -0.06(-1.54%) |
Mar 26, 2013 | 3.930 | 3.940 | 3.890 | 3.900 | 850,388 | -0.04(-1.02%) |
Mar 25, 2013 | 3.980 | 3.980 | 3.890 | 3.940 | 854,169 | -0.01(-0.25%) |
Mar 22, 2013 | 4.040 | 4.040 | 3.950 | 3.950 | 1,227,193 | -0.10(-2.47%) |
Mar 21, 2013 | 3.980 | 4.060 | 3.920 | 4.050 | 1,241,153 | +0.15(+3.85%) |
Mar 20, 2013 | 3.960 | 3.960 | 3.880 | 3.900 | 878,428 | -0.04(-1.02%) |
Mar 19, 2013 | 4.030 | 4.040 | 3.930 | 3.940 | 2,729,399 | -0.07(-1.75%) |
Mar 18, 2013 | 4.090 | 4.120 | 4.010 | 4.010 | 1,494,155 | +0.01(+0.25%) |
Mar 15, 2013 | 3.980 | 4.050 | 3.960 | 4.000 | 2,723,957 | +0.05(+1.27%) |
Mar 14, 2013 | 3.960 | 4.050 | 3.860 | 3.950 | 3,426,086 | +0.01(+0.25%) |
Mar 13, 2013 | 4.110 | 4.120 | 3.940 | 3.940 | 1,891,940 | -0.13(-3.19%) |
Mar 12, 2013 | 3.960 | 4.139 | 3.910 | 4.070 | 2,372,021 | +0.17(+4.36%) |
Mar 11, 2013 | 3.930 | 3.950 | 3.890 | 3.900 | 957,872 | +0.00(+0.00%) |
Mar 08, 2013 | 3.900 | 3.950 | 3.850 | 3.900 | 1,812,520 | -0.01(-0.26%) |
Mar 07, 2013 | 3.980 | 4.010 | 3.880 | 3.910 | 1,564,789 | -0.06(-1.51%) |
Mar 06, 2013 | 3.880 | 3.980 | 3.850 | 3.970 | 2,466,774 | +0.07(+1.79%) |
Mar 05, 2013 | 3.910 | 3.950 | 3.850 | 3.900 | 1,473,584 | +0.03(+0.78%) |
Mar 04, 2013 | 3.920 | 4.000 | 3.850 | 3.870 | 1,554,891 | -0.04(-1.02%) |
Mar 01, 2013 | 3.960 | 4.090 | 3.900 | 3.910 | 1,937,572 | -0.08(-2.01%) |
Feb 28, 2013 | 4.032 | 4.045 | 3.950 | 3.990 | 1,519,331 | -0.08(-1.97%) |
Feb 27, 2013 | 4.140 | 4.151 | 4.060 | 4.070 | 982,159 | -0.10(-2.40%) |
Feb 26, 2013 | 4.000 | 4.200 | 3.980 | 4.170 | 2,319,378 | +0.16(+3.99%) |
Feb 25, 2013 | 4.020 | 4.060 | 3.970 | 4.010 | 1,690,296 | +0.02(+0.50%) |
Feb 22, 2013 | 4.000 | 4.010 | 3.920 | 3.990 | 1,991,811 | -0.01(-0.25%) |
Feb 21, 2013 | 4.030 | 4.115 | 3.980 | 4.000 | 2,170,289 | +0.00(+0.00%) |
Feb 20, 2013 | 4.110 | 4.138 | 4.000 | 4.000 | 2,823,416 | -0.22(-5.21%) |
Feb 19, 2013 | 4.200 | 4.230 | 4.110 | 4.220 | 2,624,695 | +0.05(+1.20%) |
Feb 15, 2013 | 4.260 | 4.280 | 4.080 | 4.170 | 2,555,289 | -0.16(-3.70%) |
Feb 14, 2013 | 4.330 | 4.410 | 4.290 | 4.330 | 1,492,743 | +0.01(+0.23%) |
Feb 13, 2013 | 4.420 | 4.450 | 4.300 | 4.320 | 923,419 | -0.10(-2.26%) |
Feb 12, 2013 | 4.360 | 4.450 | 4.330 | 4.420 | 760,552 | +0.06(+1.38%) |
Feb 11, 2013 | 4.390 | 4.410 | 4.330 | 4.360 | 1,127,857 | -0.12(-2.68%) |
Feb 08, 2013 | 4.490 | 4.520 | 4.420 | 4.480 | 822,882 | -0.01(-0.22%) |
Feb 07, 2013 | 4.480 | 4.600 | 4.440 | 4.490 | 946,321 | -0.05(-1.10%) |
Feb 06, 2013 | 4.540 | 4.570 | 4.510 | 4.540 | 1,999,262 | -0.03(-0.66%) |
Feb 04, 2013 | 4.520 | 4.590 | 4.480 | 4.570 | 1,027,504 | +0.02(+0.44%) |
Feb 01, 2013 | 4.480 | 4.620 | 4.470 | 4.550 | 1,915,791 | +0.13(+2.94%) |
Jan 31, 2013 | 4.460 | 4.500 | 4.405 | 4.420 | 1,024,968 | -0.06(-1.34%) |
Jan 30, 2013 | 4.340 | 4.520 | 4.311 | 4.480 | 2,751,586 | +0.23(+5.41%) |
Jan 29, 2013 | 4.210 | 4.350 | 4.210 | 4.250 | 2,075,843 | +0.06(+1.43%) |
Jan 28, 2013 | 4.240 | 4.270 | 4.190 | 4.190 | 1,620,690 | -0.08(-1.87%) |
Jan 25, 2013 | 4.420 | 4.440 | 4.250 | 4.270 | 2,426,135 | -0.16(-3.61%) |
Jan 24, 2013 | 4.590 | 4.610 | 4.410 | 4.430 | 1,477,888 | -0.17(-3.70%) |
Jan 23, 2013 | 4.790 | 4.870 | 4.600 | 4.600 | 1,980,973 | -0.15(-3.16%) |
Jan 22, 2013 | 4.680 | 4.755 | 4.659 | 4.750 | 981,632 | +0.05(+1.06%) |
Jan 18, 2013 | 4.730 | 4.770 | 4.650 | 4.700 | 1,364,934 | +0.00(+0.00%) |
Jan 17, 2013 | 4.800 | 4.840 | 4.700 | 4.700 | 1,091,710 | -0.10(-2.08%) |
Jan 16, 2013 | 4.860 | 4.880 | 4.770 | 4.800 | 687,569 | -0.05(-1.03%) |
Jan 15, 2013 | 4.890 | 4.930 | 4.840 | 4.850 | 740,028 | +0.00(+0.00%) |
Jan 14, 2013 | 4.930 | 4.960 | 4.850 | 4.850 | 816,114 | -0.05(-1.02%) |
Jan 11, 2013 | 4.960 | 4.990 | 4.860 | 4.900 | 795,633 | -0.04(-0.81%) |
Jan 10, 2013 | 4.950 | 5.030 | 4.920 | 4.940 | 1,729,463 | +0.05(+1.02%) |
Jan 09, 2013 | 4.850 | 4.940 | 4.820 | 4.890 | 1,553,679 | +0.04(+0.82%) |
Jan 08, 2013 | 4.870 | 4.900 | 4.770 | 4.850 | 1,897,546 | +0.01(+0.21%) |
Jan 07, 2013 | 4.840 | 4.925 | 4.770 | 4.840 | 1,349,195 | +0.04(+0.83%) |
Jan 04, 2013 | 4.670 | 4.850 | 4.640 | 4.800 | 2,659,499 | +0.07(+1.48%) |
Jan 03, 2013 | 4.820 | 4.970 | 4.700 | 4.730 | 2,683,846 | -0.10(-2.07%) |
Jan 02, 2013 | 4.770 | 4.840 | 4.515 | 4.830 | 3,972,962 | +0.32(+6.98%) |
Dec 31, 2012 | 4.430 | 4.550 | 4.400 | 4.515 | 3,371,682 | +0.06(+1.46%) |
Dec 28, 2012 | 4.400 | 4.480 | 4.370 | 4.450 | 1,526,856 | +0.02(+0.45%) |
Dec 27, 2012 | 4.370 | 4.500 | 4.360 | 4.430 | 1,626,934 | -0.02(-0.45%) |
Dec 26, 2012 | 4.440 | 4.490 | 4.400 | 4.450 | 1,062,143 | +0.05(+1.14%) |
Dec 24, 2012 | 4.400 | 4.480 | 4.330 | 4.400 | 739,368 | -0.07(-1.57%) |
Dec 21, 2012 | 4.240 | 4.480 | 4.240 | 4.470 | 3,771,793 | +0.17(+3.95%) |
Dec 20, 2012 | 4.260 | 4.330 | 4.180 | 4.300 | 2,634,833 | -0.04(-0.92%) |
Dec 19, 2012 | 4.390 | 4.400 | 4.340 | 4.340 | 1,689,773 | -0.06(-1.36%) |
Dec 18, 2012 | 4.600 | 4.630 | 4.390 | 4.400 | 2,793,778 | -0.20(-4.35%) |
Dec 17, 2012 | 4.620 | 4.640 | 4.565 | 4.600 | 1,636,017 | -0.04(-0.86%) |
Dec 14, 2012 | 4.550 | 4.690 | 4.550 | 4.640 | 2,007,298 | +0.04(+0.87%) |
Dec 13, 2012 | 4.610 | 4.630 | 4.500 | 4.600 | 2,444,446 | -0.10(-2.13%) |
Dec 12, 2012 | 4.580 | 4.740 | 4.550 | 4.700 | 2,142,897 | +0.16(+3.52%) |
Dec 11, 2012 | 4.600 | 4.640 | 4.540 | 4.540 | 936,332 | -0.09(-1.94%) |
Dec 10, 2012 | 4.540 | 4.650 | 4.530 | 4.630 | 1,310,217 | +0.11(+2.43%) |
Dec 07, 2012 | 4.380 | 4.550 | 4.360 | 4.520 | 3,110,540 | +0.16(+3.67%) |
Dec 06, 2012 | 4.380 | 4.420 | 4.335 | 4.360 | 1,463,972 | -0.02(-0.46%) |
Dec 05, 2012 | 4.380 | 4.440 | 4.350 | 4.380 | 1,444,642 | -0.04(-0.90%) |
Dec 04, 2012 | 4.350 | 4.440 | 4.340 | 4.420 | 1,309,232 | -0.02(-0.45%) |
Nov 30, 2012 | 4.480 | 4.520 | 4.400 | 4.440 | 927,158 | -0.07(-1.55%) |
Nov 29, 2012 | 4.570 | 4.638 | 4.475 | 4.510 | 933,132 | -0.06(-1.31%) |
Nov 28, 2012 | 4.500 | 4.570 | 4.380 | 4.570 | 1,166,966 | +0.00(+0.00%) |
Nov 27, 2012 | 4.610 | 4.690 | 4.550 | 4.570 | 1,206,753 | -0.08(-1.72%) |
Nov 26, 2012 | 4.640 | 4.690 | 4.570 | 4.650 | 1,166,165 | +0.03(+0.65%) |
Nov 23, 2012 | 4.500 | 4.650 | 4.460 | 4.620 | 1,057,316 | +0.12(+2.67%) |
Nov 21, 2012 | 4.340 | 4.520 | 4.320 | 4.500 | 1,486,586 | +0.14(+3.21%) |
Nov 20, 2012 | 4.440 | 4.530 | 4.340 | 4.360 | 1,295,407 | -0.12(-2.68%) |
Nov 19, 2012 | 4.600 | 4.630 | 4.450 | 4.480 | 1,381,305 | +0.02(+0.45%) |
Nov 16, 2012 | 4.320 | 4.540 | 4.280 | 4.460 | 2,039,935 | +0.13(+3.00%) |
Nov 15, 2012 | 4.110 | 4.430 | 3.980 | 4.330 | 6,601,732 | +0.14(+3.34%) |
Nov 14, 2012 | 4.560 | 4.580 | 4.190 | 4.190 | 2,737,187 | -0.33(-7.30%) |
Nov 13, 2012 | 4.560 | 4.670 | 4.490 | 4.520 | 1,350,477 | -0.06(-1.31%) |
Nov 12, 2012 | 4.660 | 4.720 | 4.570 | 4.580 | 767,476 | -0.09(-1.93%) |
Nov 09, 2012 | 4.490 | 4.750 | 4.490 | 4.670 | 2,543,488 | +0.16(+3.55%) |
Nov 08, 2012 | 4.530 | 4.560 | 4.470 | 4.510 | 2,552,255 | -0.01(-0.22%) |
Nov 07, 2012 | 4.710 | 4.780 | 4.500 | 4.520 | 2,893,268 | -0.14(-3.00%) |
Nov 06, 2012 | 4.640 | 4.690 | 4.540 | 4.660 | 1,980,011 | +0.07(+1.53%) |
Nov 05, 2012 | 4.760 | 4.820 | 4.570 | 4.590 | 1,712,687 | -0.13(-2.75%) |
Nov 02, 2012 | 4.820 | 4.890 | 4.670 | 4.720 | 2,642,822 | -0.17(-3.48%) |
Nov 01, 2012 | 4.890 | 4.940 | 4.850 | 4.890 | 1,461,741 | -0.01(-0.20%) |
Oct 31, 2012 | 4.950 | 4.980 | 4.860 | 4.900 | 1,738,055 | -0.03(-0.61%) |
Oct 26, 2012 | 5.070 | 4.930 | 4.930 | 4.930 | 2,008,600 | -0.06(-1.20%) |
Oct 25, 2012 | 5.060 | 5.070 | 4.930 | 4.990 | 2,631,872 | +0.06(+1.22%) |
Oct 24, 2012 | 5.080 | 5.130 | 4.930 | 4.930 | 2,814,972 | -0.14(-2.76%) |
Oct 23, 2012 | 4.950 | 5.180 | 4.850 | 5.070 | 3,820,039 | +0.07(+1.40%) |
Oct 19, 2012 | 5.050 | 5.120 | 4.880 | 5.000 | 2,648,346 | -0.10(-1.96%) |
Oct 18, 2012 | 5.190 | 5.345 | 5.100 | 5.100 | 2,106,027 | -0.15(-2.86%) |
Oct 17, 2012 | 5.070 | 5.360 | 5.070 | 5.250 | 2,670,026 | +0.11(+2.14%) |
Oct 16, 2012 | 5.060 | 5.160 | 5.030 | 5.140 | 1,810,622 | +0.16(+3.21%) |
Oct 15, 2012 | 4.990 | 5.010 | 4.870 | 4.980 | 2,036,002 | -0.03(-0.60%) |
Oct 12, 2012 | 5.100 | 5.219 | 5.000 | 5.010 | 1,754,797 | -0.16(-3.09%) |
Oct 11, 2012 | 5.100 | 5.360 | 5.058 | 5.170 | 3,766,316 | +0.12(+2.38%) |
Oct 10, 2012 | 4.990 | 5.120 | 4.910 | 5.050 | 2,095,413 | +0.06(+1.20%) |
Oct 09, 2012 | 5.150 | 5.180 | 4.960 | 4.990 | 2,659,485 | -0.11(-2.16%) |
Oct 08, 2012 | 5.110 | 5.265 | 5.090 | 5.100 | 1,986,377 | -0.14(-2.67%) |
Oct 05, 2012 | 5.360 | 5.440 | 5.160 | 5.240 | 3,130,663 | -0.16(-2.96%) |
Oct 04, 2012 | 5.460 | 5.545 | 5.360 | 5.400 | 2,787,576 | +0.02(+0.37%) |
Oct 03, 2012 | 5.510 | 5.545 | 5.280 | 5.380 | 2,307,182 | -0.10(-1.82%) |
Oct 02, 2012 | 5.590 | 5.600 | 5.400 | 5.480 | 2,777,452 | -0.12(-2.14%) |
Oct 01, 2012 | 5.710 | 5.750 | 5.550 | 5.600 | 1,728,440 | +0.00(+0.00%) |
Sep 28, 2012 | 5.720 | 5.770 | 5.522 | 5.600 | 2,675,611 | -0.08(-1.41%) |
Sep 27, 2012 | 5.680 | 5.800 | 5.570 | 5.680 | 2,970,930 | +0.09(+1.61%) |
Sep 26, 2012 | 5.480 | 5.640 | 5.250 | 5.590 | 3,715,939 | +0.01(+0.18%) |
Sep 25, 2012 | 5.920 | 5.970 | 5.540 | 5.580 | 3,269,546 | -0.20(-3.46%) |
Sep 24, 2012 | 6.090 | 6.100 | 5.710 | 5.780 | 4,318,797 | -0.41(-6.62%) |
Sep 21, 2012 | 6.290 | 6.290 | 6.120 | 6.190 | 6,082,904 | +0.11(+1.81%) |
Sep 20, 2012 | 6.110 | 6.300 | 6.000 | 6.080 | 3,711,896 | -0.10(-1.62%) |
Sep 19, 2012 | 5.830 | 6.215 | 5.800 | 6.180 | 4,225,527 | +0.35(+6.00%) |
Sep 18, 2012 | 5.740 | 5.880 | 5.630 | 5.830 | 4,709,508 | +0.12(+2.10%) |
Sep 17, 2012 | 5.950 | 6.000 | 5.600 | 5.710 | 3,456,620 | -0.17(-2.89%) |
Sep 14, 2012 | 5.630 | 5.900 | 5.600 | 5.880 | 4,659,369 | +0.34(+6.14%) |
Sep 13, 2012 | 5.170 | 5.670 | 5.010 | 5.540 | 5,365,424 | +0.36(+6.95%) |
Sep 12, 2012 | 5.150 | 5.240 | 4.950 | 5.180 | 2,424,358 | +0.08(+1.57%) |
Sep 11, 2012 | 5.150 | 5.275 | 5.030 | 5.100 | 1,989,836 | +0.00(+0.00%) |
Sep 10, 2012 | 5.080 | 5.340 | 5.010 | 5.100 | 3,584,371 | +0.03(+0.59%) |
Sep 07, 2012 | 4.880 | 5.110 | 4.830 | 5.070 | 3,536,428 | +0.32(+6.74%) |
Sep 06, 2012 | 4.770 | 4.820 | 4.730 | 4.750 | 1,845,583 | +0.02(+0.42%) |
Sep 05, 2012 | 4.640 | 4.750 | 4.620 | 4.730 | 1,475,050 | +0.06(+1.28%) |
Sep 04, 2012 | 4.680 | 4.705 | 4.560 | 4.670 | 1,699,846 | +0.02(+0.43%) |
Aug 31, 2012 | 4.440 | 4.670 | 4.350 | 4.650 | 2,547,914 | +0.29(+6.65%) |
Aug 30, 2012 | 4.480 | 4.530 | 4.360 | 4.360 | 1,145,399 | -0.12(-2.68%) |
Aug 29, 2012 | 4.510 | 4.550 | 4.420 | 4.480 | 1,324,487 | -0.04(-0.88%) |
Aug 27, 2012 | 4.720 | 4.750 | 4.490 | 4.520 | 1,951,594 | -0.13(-2.80%) |
Aug 24, 2012 | 4.700 | 4.720 | 4.630 | 4.650 | 1,171,855 | -0.05(-1.06%) |
Aug 23, 2012 | 4.800 | 4.800 | 4.700 | 4.700 | 2,210,356 | +0.03(+0.64%) |
Aug 22, 2012 | 4.680 | 4.740 | 4.570 | 4.670 | 3,136,261 | +0.05(+1.08%) |
Aug 21, 2012 | 4.730 | 4.850 | 4.590 | 4.620 | 2,313,174 | +0.03(+0.65%) |
Aug 20, 2012 | 4.710 | 4.730 | 4.510 | 4.590 | 2,291,767 | -0.12(-2.55%) |
Aug 17, 2012 | 4.860 | 4.950 | 4.670 | 4.710 | 1,724,154 | -0.05(-1.05%) |
Aug 16, 2012 | 4.580 | 4.910 | 4.570 | 4.760 | 3,972,187 | +0.26(+5.78%) |
Aug 15, 2012 | 4.300 | 4.520 | 4.300 | 4.500 | 2,287,902 | +0.21(+4.90%) |
Aug 14, 2012 | 4.260 | 4.390 | 4.250 | 4.290 | 1,915,271 | +0.00(+0.00%) |
Aug 13, 2012 | 4.320 | 4.390 | 4.260 | 4.290 | 2,329,117 | +0.00(+0.00%) |
Aug 10, 2012 | 4.170 | 4.300 | 4.099 | 4.290 | 3,029,497 | +0.15(+3.62%) |
Aug 09, 2012 | 3.990 | 4.160 | 3.990 | 4.140 | 3,292,886 | +0.17(+4.28%) |
Aug 08, 2012 | 3.820 | 4.010 | 3.820 | 3.970 | 2,507,321 | +0.12(+3.12%) |
Aug 07, 2012 | 3.740 | 3.900 | 3.730 | 3.850 | 2,920,490 | +0.15(+4.05%) |
Aug 06, 2012 | 3.670 | 3.800 | 3.670 | 3.700 | 3,468,590 | +0.02(+0.54%) |
Aug 03, 2012 | 3.930 | 3.970 | 3.660 | 3.680 | 4,001,816 | -0.25(-6.36%) |
Aug 02, 2012 | 3.960 | 4.000 | 3.834 | 3.930 | 8,079,861 | -0.06(-1.50%) |
Aug 01, 2012 | 3.930 | 4.030 | 3.930 | 3.990 | 12,588,557 | +0.02(+0.50%) |
Jul 31, 2012 | 3.970 | 4.030 | 3.970 | 3.970 | 5,293,448 | -0.01(-0.25%) |
Jul 30, 2012 | 4.000 | 4.150 | 3.970 | 3.980 | 4,216,155 | -0.02(-0.50%) |
Jul 27, 2012 | 4.070 | 4.140 | 3.950 | 4.000 | 6,085,266 | -0.02(-0.50%) |
Jul 26, 2012 | 3.930 | 4.290 | 3.610 | 4.020 | 28,815,792 | -1.36(-25.28%) |
Jul 25, 2012 | 5.450 | 5.550 | 5.350 | 5.380 | 3,318,200 | +0.06(+1.13%) |
Jul 24, 2012 | 5.510 | 5.600 | 5.280 | 5.320 | 3,000,419 | -0.21(-3.80%) |
Jul 23, 2012 | 5.470 | 5.571 | 5.420 | 5.530 | 2,849,759 | -0.13(-2.30%) |
Jul 20, 2012 | 5.810 | 5.870 | 5.630 | 5.660 | 2,701,755 | -0.17(-2.92%) |
Jul 19, 2012 | 5.940 | 6.050 | 5.800 | 5.830 | 1,848,977 | -0.02(-0.34%) |
Jul 18, 2012 | 5.810 | 5.880 | 5.740 | 5.850 | 4,153,416 | -0.01(-0.17%) |
Jul 17, 2012 | 5.770 | 5.920 | 5.630 | 5.860 | 2,818,880 | +0.08(+1.38%) |
Jul 16, 2012 | 5.660 | 5.810 | 5.570 | 5.780 | 2,384,477 | +0.12(+2.12%) |
Jul 13, 2012 | 5.410 | 5.700 | 5.410 | 5.660 | 3,540,121 | +0.31(+5.79%) |
Jul 12, 2012 | 5.160 | 5.410 | 5.080 | 5.350 | 2,808,131 | +0.08(+1.52%) |
Jul 11, 2012 | 5.510 | 5.570 | 5.200 | 5.270 | 3,270,174 | -0.23(-4.18%) |
Jul 10, 2012 | 5.750 | 5.790 | 5.450 | 5.500 | 4,103,552 | -0.21(-3.68%) |
Jul 09, 2012 | 5.730 | 5.770 | 5.650 | 5.710 | 2,604,139 | +0.00(+0.00%) |
Jul 06, 2012 | 5.590 | 5.870 | 5.580 | 5.710 | 3,157,410 | +0.01(+0.18%) |
Jul 05, 2012 | 5.670 | 5.800 | 5.610 | 5.700 | 3,293,658 | +0.00(+0.00%) |
Jul 03, 2012 | 5.440 | 5.710 | 5.440 | 5.700 | 2,012,361 | +0.32(+5.95%) |