Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.580 | 3.770 | 3.580 | 3.660 | 171,363 | +0.14(+3.98%) |
Jul 30, 2013 | 3.490 | 3.550 | 3.480 | 3.520 | 133,525 | +0.04(+1.15%) |
Jul 29, 2013 | 3.520 | 3.520 | 3.472 | 3.480 | 7,893 | -0.04(-1.14%) |
Jul 26, 2013 | 3.450 | 3.550 | 3.450 | 3.520 | 29,203 | +0.01(+0.28%) |
Jul 25, 2013 | 3.500 | 3.550 | 3.460 | 3.510 | 33,916 | +0.06(+1.74%) |
Jul 24, 2013 | 3.450 | 3.500 | 3.440 | 3.450 | 10,164 | +0.00(+0.00%) |
Jul 23, 2013 | 3.480 | 3.530 | 3.430 | 3.450 | 34,342 | -0.02(-0.58%) |
Jul 22, 2013 | 3.540 | 3.550 | 3.450 | 3.470 | 34,314 | -0.07(-1.98%) |
Jul 19, 2013 | 3.500 | 3.580 | 3.500 | 3.540 | 8,175 | +0.03(+0.85%) |
Jul 18, 2013 | 3.550 | 3.594 | 3.510 | 3.510 | 7,380 | -0.05(-1.45%) |
Jul 17, 2013 | 3.570 | 3.610 | 3.550 | 3.562 | 9,400 | +0.01(+0.33%) |
Jul 16, 2013 | 3.560 | 3.610 | 3.550 | 3.550 | 5,179 | -0.05(-1.39%) |
Jul 15, 2013 | 3.650 | 3.670 | 3.560 | 3.600 | 20,348 | -0.05(-1.37%) |
Jul 12, 2013 | 3.610 | 3.650 | 3.510 | 3.650 | 30,471 | +0.11(+3.11%) |
Jul 11, 2013 | 3.520 | 3.540 | 3.440 | 3.540 | 53,909 | +0.06(+1.72%) |
Jul 10, 2013 | 3.500 | 3.500 | 3.450 | 3.480 | 50,753 | -0.02(-0.57%) |
Jul 09, 2013 | 3.510 | 3.520 | 3.460 | 3.500 | 64,808 | -0.02(-0.57%) |
Jul 08, 2013 | 3.550 | 3.599 | 3.460 | 3.520 | 40,576 | +0.02(+0.57%) |
Jul 05, 2013 | 3.450 | 3.500 | 3.450 | 3.500 | 12,027 | +0.03(+0.86%) |
Jul 03, 2013 | 3.500 | 3.545 | 3.420 | 3.470 | 12,604 | -0.04(-1.14%) |
Jul 02, 2013 | 3.530 | 3.560 | 3.500 | 3.510 | 12,737 | +0.00(+0.00%) |
Jul 01, 2013 | 3.610 | 3.650 | 3.510 | 3.510 | 8,549 | -0.05(-1.40%) |
Jun 28, 2013 | 3.570 | 3.600 | 3.470 | 3.560 | 30,179 | -0.05(-1.39%) |
Jun 27, 2013 | 3.660 | 3.690 | 3.550 | 3.610 | 28,954 | -0.02(-0.55%) |
Jun 26, 2013 | 3.470 | 3.630 | 3.410 | 3.630 | 27,631 | +0.19(+5.52%) |
Jun 25, 2013 | 3.470 | 3.500 | 3.440 | 3.440 | 12,731 | +0.00(+0.00%) |
Jun 24, 2013 | 3.440 | 3.440 | 3.400 | 3.440 | 38,938 | -0.03(-0.86%) |
Jun 21, 2013 | 3.510 | 3.550 | 3.400 | 3.470 | 67,907 | -0.06(-1.70%) |
Jun 20, 2013 | 3.602 | 3.610 | 3.530 | 3.530 | 30,637 | -0.08(-2.22%) |
Jun 19, 2013 | 3.720 | 3.760 | 3.610 | 3.610 | 18,675 | -0.07(-1.90%) |
Jun 18, 2013 | 3.730 | 3.780 | 3.680 | 3.680 | 10,392 | -0.10(-2.65%) |
Jun 17, 2013 | 3.750 | 3.780 | 3.650 | 3.780 | 30,270 | +0.06(+1.61%) |
Jun 14, 2013 | 3.800 | 3.800 | 3.650 | 3.720 | 71,292 | -0.06(-1.59%) |
Jun 13, 2013 | 3.780 | 3.790 | 3.680 | 3.780 | 47,205 | +0.04(+1.07%) |
Jun 12, 2013 | 3.720 | 3.768 | 3.630 | 3.740 | 58,512 | +0.05(+1.36%) |
Jun 11, 2013 | 3.850 | 3.850 | 3.611 | 3.690 | 100,880 | -0.14(-3.66%) |
Jun 10, 2013 | 3.850 | 3.900 | 3.750 | 3.830 | 84,752 | +0.02(+0.52%) |
Jun 07, 2013 | 3.840 | 3.910 | 3.810 | 3.810 | 48,267 | -0.04(-1.04%) |
Jun 06, 2013 | 3.770 | 3.900 | 3.750 | 3.850 | 34,144 | +0.13(+3.49%) |
Jun 05, 2013 | 3.770 | 3.820 | 3.620 | 3.720 | 42,868 | +0.01(+0.27%) |
Jun 04, 2013 | 3.850 | 3.868 | 3.700 | 3.710 | 33,277 | -0.09(-2.37%) |
Jun 03, 2013 | 3.920 | 3.920 | 3.740 | 3.800 | 66,791 | -0.09(-2.31%) |
May 31, 2013 | 3.900 | 3.940 | 3.820 | 3.890 | 89,929 | +0.02(+0.52%) |
May 30, 2013 | 3.600 | 3.950 | 3.600 | 3.870 | 301,450 | +0.31(+8.71%) |
May 29, 2013 | 3.440 | 3.560 | 3.411 | 3.560 | 26,747 | +0.09(+2.59%) |
May 28, 2013 | 3.560 | 3.560 | 3.400 | 3.470 | 60,221 | -0.01(-0.29%) |
May 24, 2013 | 3.450 | 3.500 | 3.420 | 3.480 | 21,332 | +0.05(+1.46%) |
May 23, 2013 | 3.500 | 3.500 | 3.410 | 3.430 | 39,118 | -0.05(-1.44%) |
May 22, 2013 | 3.630 | 3.631 | 3.440 | 3.480 | 72,012 | -0.17(-4.66%) |
May 21, 2013 | 3.720 | 3.750 | 3.640 | 3.650 | 57,422 | -0.04(-1.08%) |
May 20, 2013 | 3.660 | 3.850 | 3.650 | 3.690 | 97,342 | +0.07(+1.93%) |
May 17, 2013 | 3.716 | 3.720 | 3.610 | 3.620 | 75,878 | -0.06(-1.63%) |
May 16, 2013 | 3.920 | 3.945 | 3.520 | 3.680 | 146,188 | -0.22(-5.64%) |
May 15, 2013 | 3.370 | 4.000 | 3.350 | 3.900 | 252,552 | +0.40(+11.43%) |
May 13, 2013 | 3.500 | 3.500 | 3.371 | 3.500 | 83,790 | -0.02(-0.57%) |
May 10, 2013 | 3.700 | 3.700 | 3.230 | 3.520 | 254,160 | -0.15(-4.09%) |
May 09, 2013 | 3.800 | 3.820 | 3.600 | 3.670 | 62,277 | -0.13(-3.42%) |
May 08, 2013 | 3.690 | 3.810 | 3.690 | 3.800 | 75,831 | +0.13(+3.54%) |
May 07, 2013 | 3.650 | 3.700 | 3.600 | 3.670 | 79,032 | +0.02(+0.55%) |
May 06, 2013 | 3.770 | 3.770 | 3.550 | 3.650 | 44,148 | +0.11(+3.11%) |
May 03, 2013 | 3.520 | 3.540 | 3.510 | 3.540 | 32,930 | +0.03(+0.85%) |
May 02, 2013 | 3.501 | 3.540 | 3.490 | 3.510 | 27,373 | +0.04(+1.15%) |
May 01, 2013 | 3.570 | 3.610 | 3.470 | 3.470 | 45,152 | -0.10(-2.80%) |
Apr 30, 2013 | 3.690 | 3.570 | 3.470 | 3.570 | 26,325 | +0.12(+3.48%) |
Apr 29, 2013 | 3.390 | 3.530 | 3.390 | 3.450 | 37,223 | +0.11(+3.29%) |
Apr 26, 2013 | 3.320 | 3.390 | 3.300 | 3.340 | 16,385 | +0.04(+1.21%) |
Apr 25, 2013 | 3.250 | 3.300 | 3.220 | 3.300 | 20,357 | +0.07(+2.17%) |
Apr 24, 2013 | 3.200 | 3.250 | 3.170 | 3.230 | 20,886 | +0.03(+0.94%) |
Apr 23, 2013 | 3.160 | 3.230 | 3.160 | 3.200 | 40,731 | +0.04(+1.27%) |
Apr 22, 2013 | 3.120 | 3.210 | 3.120 | 3.160 | 21,814 | +0.02(+0.64%) |
Apr 19, 2013 | 3.150 | 3.200 | 3.000 | 3.140 | 42,750 | +0.02(+0.64%) |
Apr 18, 2013 | 3.190 | 3.210 | 3.120 | 3.120 | 63,216 | -0.05(-1.58%) |
Apr 17, 2013 | 3.190 | 3.240 | 3.160 | 3.170 | 27,435 | +0.00(+0.00%) |
Apr 16, 2013 | 3.210 | 3.280 | 3.170 | 3.170 | 16,144 | -0.01(-0.31%) |
Apr 15, 2013 | 3.260 | 3.270 | 3.180 | 3.180 | 68,392 | -0.08(-2.45%) |
Apr 12, 2013 | 3.240 | 3.290 | 3.220 | 3.260 | 49,494 | -0.03(-0.91%) |
Apr 11, 2013 | 3.300 | 3.370 | 3.230 | 3.290 | 112,597 | -0.01(-0.30%) |
Apr 10, 2013 | 3.300 | 3.460 | 3.280 | 3.300 | 144,862 | -0.06(-1.79%) |
Apr 09, 2013 | 3.350 | 3.390 | 3.320 | 3.360 | 22,850 | -0.02(-0.59%) |
Apr 08, 2013 | 3.310 | 3.400 | 3.300 | 3.380 | 88,203 | +0.13(+4.00%) |
Apr 05, 2013 | 3.250 | 3.340 | 3.200 | 3.250 | 73,062 | +0.00(+0.00%) |
Apr 04, 2013 | 3.220 | 3.320 | 3.180 | 3.250 | 55,751 | +0.02(+0.62%) |
Apr 03, 2013 | 3.220 | 3.240 | 3.180 | 3.230 | 70,083 | +0.05(+1.57%) |
Apr 02, 2013 | 3.330 | 3.340 | 3.180 | 3.180 | 160,429 | -0.13(-3.93%) |
Apr 01, 2013 | 3.442 | 3.450 | 3.300 | 3.310 | 7,339 | -0.12(-3.50%) |
Mar 28, 2013 | 3.420 | 3.450 | 3.420 | 3.430 | 16,072 | +0.01(+0.29%) |
Mar 27, 2013 | 3.440 | 3.480 | 3.420 | 3.420 | 50,868 | -0.04(-1.16%) |
Mar 26, 2013 | 3.420 | 3.490 | 3.420 | 3.460 | 22,527 | +0.02(+0.58%) |
Mar 25, 2013 | 3.430 | 3.500 | 3.360 | 3.440 | 69,451 | +0.06(+1.78%) |
Mar 22, 2013 | 3.230 | 3.400 | 3.230 | 3.380 | 114,829 | +0.15(+4.64%) |
Mar 21, 2013 | 3.230 | 3.280 | 3.200 | 3.230 | 97,647 | +0.02(+0.62%) |
Mar 20, 2013 | 3.250 | 3.250 | 3.160 | 3.210 | 45,633 | +0.03(+0.94%) |
Mar 19, 2013 | 3.240 | 3.300 | 3.130 | 3.180 | 132,589 | +0.01(+0.32%) |
Mar 18, 2013 | 3.220 | 3.270 | 3.160 | 3.170 | 79,227 | -0.03(-0.94%) |
Mar 15, 2013 | 3.250 | 3.250 | 3.190 | 3.200 | 125,323 | -0.08(-2.44%) |
Mar 14, 2013 | 3.590 | 3.590 | 3.240 | 3.280 | 42,553 | -0.02(-0.61%) |
Mar 13, 2013 | 3.470 | 3.500 | 3.240 | 3.300 | 136,731 | -0.17(-4.90%) |
Mar 12, 2013 | 3.950 | 3.950 | 3.351 | 3.470 | 209,058 | -0.58(-14.32%) |
Mar 11, 2013 | 4.040 | 4.090 | 3.906 | 4.050 | 111,427 | +0.04(+1.00%) |
Mar 08, 2013 | 4.050 | 4.100 | 3.960 | 4.010 | 107,406 | -0.02(-0.50%) |
Mar 07, 2013 | 3.990 | 4.060 | 3.989 | 4.030 | 69,354 | +0.04(+1.00%) |
Mar 06, 2013 | 3.820 | 4.050 | 3.800 | 3.990 | 115,161 | +0.16(+4.18%) |
Mar 05, 2013 | 3.792 | 3.850 | 3.721 | 3.830 | 44,881 | +0.05(+1.32%) |
Mar 04, 2013 | 3.500 | 3.896 | 3.500 | 3.780 | 104,477 | +0.28(+8.00%) |
Mar 01, 2013 | 3.130 | 3.500 | 3.130 | 3.500 | 91,514 | +0.32(+10.06%) |
Feb 28, 2013 | 3.200 | 3.240 | 3.100 | 3.180 | 52,288 | -0.02(-0.63%) |
Feb 27, 2013 | 3.170 | 3.270 | 3.170 | 3.200 | 38,425 | +0.03(+0.95%) |
Feb 26, 2013 | 3.150 | 3.200 | 3.100 | 3.170 | 38,797 | -0.03(-0.94%) |
Feb 22, 2013 | 3.160 | 3.251 | 3.160 | 3.200 | 44,443 | +0.02(+0.63%) |
Feb 21, 2013 | 3.160 | 3.200 | 3.150 | 3.180 | 16,339 | +0.02(+0.63%) |
Feb 20, 2013 | 3.180 | 3.222 | 3.150 | 3.160 | 37,718 | -0.01(-0.32%) |
Feb 19, 2013 | 3.150 | 3.200 | 3.150 | 3.170 | 32,760 | +0.00(+0.00%) |
Feb 15, 2013 | 3.200 | 3.200 | 3.150 | 3.170 | 17,174 | -0.03(-0.94%) |
Feb 14, 2013 | 3.150 | 3.200 | 3.110 | 3.200 | 38,368 | +0.04(+1.27%) |
Feb 13, 2013 | 3.230 | 3.230 | 3.150 | 3.160 | 78,949 | -0.08(-2.47%) |
Feb 12, 2013 | 3.320 | 3.320 | 3.180 | 3.240 | 44,463 | -0.11(-3.28%) |
Feb 11, 2013 | 3.320 | 3.370 | 3.262 | 3.350 | 49,884 | +0.06(+1.82%) |
Feb 08, 2013 | 3.250 | 3.480 | 3.200 | 3.290 | 56,872 | +0.05(+1.54%) |
Feb 07, 2013 | 3.290 | 3.310 | 3.210 | 3.240 | 12,857 | -0.07(-2.11%) |
Feb 06, 2013 | 3.300 | 3.330 | 3.261 | 3.310 | 11,406 | +0.01(+0.30%) |
Feb 04, 2013 | 3.320 | 3.320 | 3.270 | 3.300 | 7,898 | -0.01(-0.30%) |
Feb 01, 2013 | 3.250 | 3.320 | 3.228 | 3.310 | 18,514 | +0.06(+1.85%) |
Jan 31, 2013 | 3.220 | 3.280 | 3.200 | 3.250 | 17,835 | -0.02(-0.61%) |
Jan 30, 2013 | 3.330 | 3.360 | 3.240 | 3.270 | 15,256 | -0.06(-1.80%) |
Jan 29, 2013 | 3.380 | 3.380 | 3.270 | 3.330 | 18,120 | +0.00(+0.00%) |
Jan 28, 2013 | 3.390 | 3.440 | 3.310 | 3.330 | 74,358 | -0.11(-3.20%) |
Jan 25, 2013 | 3.472 | 3.570 | 3.410 | 3.440 | 34,817 | -0.08(-2.27%) |
Jan 24, 2013 | 3.460 | 3.610 | 3.460 | 3.520 | 20,668 | +0.05(+1.44%) |
Jan 23, 2013 | 3.510 | 3.545 | 3.440 | 3.470 | 29,644 | -0.07(-1.98%) |
Jan 22, 2013 | 3.630 | 3.630 | 3.540 | 3.540 | 20,653 | -0.11(-3.01%) |
Jan 18, 2013 | 3.650 | 3.682 | 3.620 | 3.650 | 21,539 | -0.01(-0.31%) |
Jan 17, 2013 | 3.620 | 3.715 | 3.580 | 3.661 | 24,067 | +0.06(+1.70%) |
Jan 16, 2013 | 3.520 | 3.650 | 3.500 | 3.600 | 15,538 | +0.07(+1.98%) |
Jan 15, 2013 | 3.500 | 3.570 | 3.487 | 3.530 | 13,509 | -0.03(-0.84%) |
Jan 14, 2013 | 3.580 | 3.640 | 3.518 | 3.560 | 15,434 | -0.01(-0.28%) |
Jan 11, 2013 | 3.500 | 3.600 | 3.500 | 3.570 | 21,135 | +0.13(+3.78%) |
Jan 10, 2013 | 3.580 | 3.580 | 3.440 | 3.440 | 23,483 | -0.08(-2.27%) |
Jan 09, 2013 | 3.370 | 3.530 | 3.360 | 3.520 | 16,428 | +0.15(+4.45%) |
Jan 08, 2013 | 3.420 | 3.490 | 3.370 | 3.370 | 16,779 | -0.07(-2.03%) |
Jan 07, 2013 | 3.530 | 3.540 | 3.420 | 3.440 | 12,117 | -0.09(-2.55%) |
Jan 04, 2013 | 3.410 | 3.570 | 3.410 | 3.530 | 18,011 | +0.00(+0.00%) |
Jan 03, 2013 | 3.660 | 3.760 | 3.466 | 3.530 | 64,361 | -0.16(-4.34%) |
Jan 02, 2013 | 3.650 | 3.700 | 3.570 | 3.690 | 26,538 | +0.12(+3.36%) |
Dec 31, 2012 | 3.480 | 3.570 | 3.410 | 3.570 | 39,165 | +0.10(+2.88%) |
Dec 28, 2012 | 3.490 | 3.570 | 3.450 | 3.470 | 25,980 | -0.04(-1.14%) |
Dec 27, 2012 | 3.530 | 3.550 | 3.417 | 3.510 | 31,726 | +0.02(+0.57%) |
Dec 26, 2012 | 3.550 | 3.639 | 3.370 | 3.490 | 31,799 | -0.09(-2.51%) |
Dec 24, 2012 | 3.560 | 3.590 | 3.530 | 3.580 | 2,982 | -0.05(-1.38%) |
Dec 21, 2012 | 3.510 | 3.730 | 3.450 | 3.630 | 55,456 | -0.06(-1.63%) |
Dec 20, 2012 | 3.710 | 3.750 | 3.670 | 3.690 | 23,644 | -0.01(-0.27%) |
Dec 19, 2012 | 3.640 | 3.720 | 3.640 | 3.700 | 6,833 | +0.04(+1.09%) |
Dec 18, 2012 | 3.650 | 3.660 | 3.600 | 3.660 | 24,446 | +0.03(+0.83%) |
Dec 17, 2012 | 3.600 | 3.630 | 3.550 | 3.630 | 14,325 | +0.02(+0.55%) |
Dec 14, 2012 | 3.520 | 3.610 | 3.520 | 3.610 | 18,767 | +0.09(+2.56%) |
Dec 13, 2012 | 3.540 | 3.590 | 3.500 | 3.520 | 26,938 | +0.04(+1.15%) |
Dec 12, 2012 | 3.420 | 3.500 | 3.420 | 3.480 | 14,464 | +0.11(+3.26%) |
Dec 11, 2012 | 3.240 | 3.470 | 3.240 | 3.370 | 74,051 | +0.13(+4.01%) |
Dec 10, 2012 | 3.210 | 3.270 | 3.210 | 3.240 | 24,887 | -0.03(-0.92%) |
Dec 07, 2012 | 3.250 | 3.290 | 3.200 | 3.270 | 18,517 | +0.05(+1.55%) |
Dec 06, 2012 | 3.380 | 3.390 | 3.160 | 3.220 | 43,426 | -0.18(-5.29%) |
Dec 05, 2012 | 3.360 | 3.450 | 3.360 | 3.400 | 10,007 | +0.01(+0.29%) |
Dec 04, 2012 | 3.300 | 3.590 | 3.300 | 3.390 | 30,733 | +0.04(+1.19%) |
Nov 30, 2012 | 3.300 | 3.400 | 3.270 | 3.350 | 70,345 | +0.05(+1.52%) |
Nov 29, 2012 | 3.270 | 3.350 | 3.250 | 3.300 | 35,716 | +0.09(+2.80%) |
Nov 28, 2012 | 3.240 | 3.300 | 3.200 | 3.210 | 56,209 | -0.08(-2.43%) |
Nov 27, 2012 | 3.250 | 3.320 | 3.250 | 3.290 | 17,350 | +0.06(+1.86%) |
Nov 26, 2012 | 3.280 | 3.340 | 3.200 | 3.230 | 31,885 | -0.04(-1.22%) |
Nov 23, 2012 | 3.190 | 3.340 | 3.190 | 3.270 | 15,366 | +0.06(+1.87%) |
Nov 21, 2012 | 3.190 | 3.319 | 3.130 | 3.210 | 35,569 | +0.00(+0.00%) |
Nov 20, 2012 | 3.380 | 3.380 | 3.150 | 3.210 | 30,996 | -0.06(-1.83%) |
Nov 19, 2012 | 3.210 | 3.390 | 3.210 | 3.270 | 29,668 | +0.07(+2.19%) |
Nov 16, 2012 | 3.100 | 3.200 | 3.089 | 3.200 | 58,412 | +0.10(+3.23%) |
Nov 15, 2012 | 3.250 | 3.330 | 3.060 | 3.100 | 354,666 | -0.16(-4.91%) |
Nov 14, 2012 | 3.300 | 3.400 | 3.260 | 3.260 | 40,721 | -0.08(-2.40%) |
Nov 13, 2012 | 3.270 | 3.460 | 3.210 | 3.340 | 38,173 | +0.09(+2.77%) |
Nov 12, 2012 | 3.650 | 3.700 | 3.220 | 3.250 | 308,511 | -0.38(-10.47%) |
Nov 09, 2012 | 3.400 | 3.730 | 3.390 | 3.630 | 62,482 | +0.29(+8.68%) |
Nov 08, 2012 | 3.510 | 3.530 | 3.270 | 3.340 | 94,741 | -0.15(-4.30%) |
Nov 07, 2012 | 3.860 | 3.860 | 3.430 | 3.490 | 236,325 | -0.42(-10.74%) |
Nov 06, 2012 | 4.390 | 4.800 | 3.840 | 3.910 | 346,145 | -0.89(-18.54%) |
Nov 05, 2012 | 4.420 | 4.820 | 4.420 | 4.800 | 66,140 | +0.34(+7.62%) |
Nov 02, 2012 | 4.490 | 4.570 | 4.450 | 4.460 | 11,718 | -0.03(-0.67%) |
Nov 01, 2012 | 4.440 | 4.630 | 4.380 | 4.490 | 17,386 | +0.12(+2.75%) |
Oct 31, 2012 | 4.350 | 4.560 | 4.190 | 4.370 | 56,343 | -0.02(-0.46%) |
Oct 26, 2012 | 4.480 | 4.390 | 4.390 | 4.390 | 26,800 | -0.05(-1.13%) |
Oct 25, 2012 | 4.450 | 4.520 | 4.420 | 4.440 | 14,633 | -0.01(-0.22%) |
Oct 24, 2012 | 4.430 | 4.500 | 4.390 | 4.450 | 16,259 | +0.00(+0.00%) |
Oct 23, 2012 | 4.350 | 4.500 | 4.220 | 4.450 | 22,630 | -0.06(-1.33%) |
Oct 19, 2012 | 4.610 | 4.637 | 4.450 | 4.510 | 27,497 | -0.07(-1.53%) |
Oct 18, 2012 | 4.580 | 4.658 | 4.480 | 4.580 | 18,897 | +0.04(+0.88%) |
Oct 17, 2012 | 4.840 | 4.840 | 4.540 | 4.540 | 94,553 | -0.25(-5.22%) |
Oct 16, 2012 | 4.580 | 4.840 | 4.540 | 4.790 | 62,385 | +0.23(+5.04%) |
Oct 15, 2012 | 4.280 | 4.560 | 4.200 | 4.560 | 63,665 | +0.30(+7.04%) |
Oct 12, 2012 | 3.970 | 4.310 | 3.970 | 4.260 | 111,094 | +0.43(+11.23%) |
Oct 11, 2012 | 3.960 | 3.990 | 3.800 | 3.830 | 50,741 | -0.14(-3.53%) |
Oct 10, 2012 | 4.070 | 4.070 | 3.870 | 3.970 | 39,983 | -0.08(-1.98%) |
Oct 09, 2012 | 4.160 | 4.170 | 4.050 | 4.050 | 41,116 | -0.14(-3.34%) |
Oct 08, 2012 | 4.230 | 4.280 | 4.170 | 4.190 | 28,373 | -0.04(-0.95%) |
Oct 05, 2012 | 4.170 | 4.280 | 4.160 | 4.230 | 36,683 | +0.05(+1.20%) |
Oct 04, 2012 | 4.120 | 4.270 | 4.120 | 4.180 | 24,919 | +0.05(+1.21%) |
Oct 03, 2012 | 4.070 | 4.200 | 4.070 | 4.130 | 15,138 | +0.07(+1.72%) |
Oct 02, 2012 | 4.100 | 4.130 | 4.050 | 4.060 | 12,560 | -0.03(-0.73%) |
Oct 01, 2012 | 4.110 | 4.160 | 4.050 | 4.090 | 23,410 | -0.03(-0.73%) |
Sep 28, 2012 | 4.160 | 4.170 | 4.080 | 4.120 | 14,109 | -0.04(-0.96%) |
Sep 27, 2012 | 4.150 | 4.194 | 4.010 | 4.160 | 35,949 | +0.03(+0.73%) |
Sep 26, 2012 | 4.130 | 4.220 | 4.110 | 4.130 | 33,264 | +0.03(+0.73%) |
Sep 25, 2012 | 4.110 | 4.160 | 4.100 | 4.100 | 45,006 | -0.03(-0.73%) |
Sep 24, 2012 | 4.100 | 4.220 | 4.100 | 4.130 | 46,113 | +0.00(+0.00%) |
Sep 21, 2012 | 4.130 | 4.200 | 4.100 | 4.130 | 57,520 | +0.01(+0.24%) |
Sep 20, 2012 | 3.780 | 4.190 | 3.780 | 4.120 | 30,084 | -0.10(-2.37%) |
Sep 19, 2012 | 4.230 | 4.300 | 4.220 | 4.220 | 63,235 | +0.05(+1.20%) |
Sep 18, 2012 | 4.300 | 4.350 | 4.160 | 4.170 | 163,458 | -0.18(-4.14%) |
Sep 17, 2012 | 4.570 | 4.570 | 4.230 | 4.350 | 84,725 | -0.24(-5.23%) |
Sep 14, 2012 | 4.580 | 4.680 | 4.550 | 4.590 | 53,080 | -0.01(-0.22%) |
Sep 13, 2012 | 4.730 | 4.810 | 4.581 | 4.600 | 53,816 | -0.10(-2.13%) |
Sep 12, 2012 | 4.750 | 4.880 | 4.700 | 4.700 | 40,278 | -0.09(-1.88%) |
Sep 11, 2012 | 4.930 | 4.980 | 4.760 | 4.790 | 47,876 | -0.04(-0.83%) |
Sep 10, 2012 | 4.900 | 4.960 | 4.780 | 4.830 | 184,853 | +0.17(+3.65%) |
Sep 07, 2012 | 4.550 | 4.660 | 4.550 | 4.660 | 27,736 | +0.04(+0.87%) |
Sep 06, 2012 | 4.620 | 4.760 | 4.570 | 4.620 | 32,603 | +0.08(+1.76%) |
Sep 05, 2012 | 4.460 | 4.600 | 4.430 | 4.540 | 40,301 | +0.07(+1.57%) |
Sep 04, 2012 | 4.500 | 4.550 | 4.410 | 4.470 | 33,100 | -0.08(-1.76%) |
Aug 31, 2012 | 4.560 | 4.600 | 4.320 | 4.550 | 91,187 | +0.00(+0.00%) |
Aug 30, 2012 | 4.730 | 4.730 | 4.500 | 4.550 | 69,091 | -0.20(-4.21%) |
Aug 29, 2012 | 4.860 | 4.860 | 4.660 | 4.750 | 47,463 | -0.03(-0.63%) |
Aug 27, 2012 | 4.320 | 4.840 | 4.320 | 4.780 | 174,770 | +0.45(+10.39%) |
Aug 24, 2012 | 4.320 | 4.420 | 4.299 | 4.330 | 59,688 | +0.03(+0.70%) |
Aug 23, 2012 | 4.240 | 4.350 | 4.240 | 4.300 | 52,898 | +0.05(+1.18%) |
Aug 22, 2012 | 4.200 | 4.290 | 4.190 | 4.250 | 115,445 | +0.02(+0.47%) |
Aug 21, 2012 | 4.250 | 4.260 | 4.160 | 4.230 | 88,183 | +0.01(+0.24%) |
Aug 20, 2012 | 4.300 | 4.320 | 4.100 | 4.220 | 98,328 | +0.00(+0.00%) |
Aug 17, 2012 | 3.940 | 4.220 | 3.940 | 4.220 | 108,289 | +0.32(+8.21%) |
Aug 16, 2012 | 3.860 | 3.930 | 3.820 | 3.900 | 56,714 | +0.11(+2.90%) |
Aug 15, 2012 | 4.180 | 4.300 | 3.760 | 3.790 | 227,154 | -0.34(-8.23%) |
Aug 14, 2012 | 4.000 | 4.170 | 3.900 | 4.130 | 168,115 | +0.21(+5.36%) |
Aug 13, 2012 | 3.570 | 4.140 | 3.480 | 3.920 | 281,890 | +0.39(+11.05%) |
Aug 10, 2012 | 3.160 | 3.600 | 3.150 | 3.530 | 284,620 | +0.52(+17.28%) |
Aug 09, 2012 | 3.030 | 3.130 | 3.010 | 3.010 | 110,877 | -0.02(-0.66%) |
Aug 08, 2012 | 3.020 | 3.080 | 3.020 | 3.030 | 61,171 | -0.04(-1.30%) |
Aug 07, 2012 | 2.920 | 3.070 | 2.920 | 3.070 | 43,802 | +0.19(+6.60%) |
Aug 06, 2012 | 2.950 | 2.965 | 2.880 | 2.880 | 49,254 | -0.07(-2.37%) |
Aug 03, 2012 | 2.960 | 2.970 | 2.910 | 2.950 | 28,942 | +0.03(+1.03%) |
Aug 02, 2012 | 2.800 | 2.969 | 2.800 | 2.920 | 43,908 | +0.06(+2.10%) |