Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.591 | 6.762 | 6.240 | 6.263 | 0 | -0.36(-5.42%) |
Jul 30, 2013 | 6.653 | 6.934 | 6.598 | 6.622 | 0 | -0.02(-0.35%) |
Jul 29, 2013 | 6.762 | 6.825 | 6.645 | 6.645 | 0 | -0.17(-2.52%) |
Jul 26, 2013 | 6.957 | 6.957 | 6.661 | 6.817 | 0 | -0.34(-4.69%) |
Jul 25, 2013 | 7.269 | 7.495 | 6.692 | 7.152 | 0 | -0.14(-1.93%) |
Jul 24, 2013 | 7.254 | 7.800 | 7.222 | 7.293 | 0 | +0.03(+0.43%) |
Jul 23, 2013 | 6.856 | 7.488 | 6.427 | 7.261 | 0 | +0.19(+2.76%) |
Jul 22, 2013 | 6.848 | 7.191 | 6.645 | 7.066 | 0 | +0.35(+5.23%) |
Jul 19, 2013 | 6.715 | 6.715 | 6.255 | 6.715 | 0 | -0.05(-0.69%) |
Jul 18, 2013 | 6.630 | 6.778 | 6.591 | 6.762 | 0 | +0.15(+2.24%) |
Jul 17, 2013 | 6.536 | 6.817 | 6.505 | 6.614 | 31,796 | +0.11(+1.68%) |
Jul 16, 2013 | 7.628 | 7.628 | 5.772 | 6.505 | 0 | -1.08(-14.29%) |
Jul 15, 2013 | 7.394 | 7.620 | 7.394 | 7.589 | 0 | +0.23(+3.07%) |
Jul 12, 2013 | 7.495 | 7.534 | 7.332 | 7.363 | 0 | -0.05(-0.63%) |
Jul 11, 2013 | 7.339 | 7.698 | 7.082 | 7.410 | 0 | +0.21(+2.93%) |
Jul 10, 2013 | 7.137 | 7.207 | 6.988 | 7.199 | 0 | +0.02(+0.33%) |
Jul 09, 2013 | 7.105 | 7.207 | 7.006 | 7.176 | 0 | +0.19(+2.68%) |
Jul 08, 2013 | 7.152 | 7.152 | 6.903 | 6.988 | 0 | -0.11(-1.54%) |
Jul 05, 2013 | 6.926 | 7.136 | 6.684 | 7.098 | 0 | +0.31(+4.60%) |
Jul 03, 2013 | 6.871 | 6.926 | 6.692 | 6.786 | 0 | -0.12(-1.70%) |
Jul 02, 2013 | 6.786 | 6.903 | 6.715 | 6.903 | 0 | +0.09(+1.26%) |
Jul 01, 2013 | 6.552 | 6.856 | 6.544 | 6.817 | 0 | +0.28(+4.30%) |
Jun 28, 2013 | 6.224 | 6.536 | 6.130 | 6.536 | 75,255 | +0.18(+2.82%) |
Jun 27, 2013 | 5.967 | 6.458 | 5.967 | 6.357 | 0 | +0.37(+6.26%) |
Jun 26, 2013 | 5.974 | 6.115 | 5.974 | 5.982 | 0 | -0.36(-5.66%) |
Jun 25, 2013 | 6.029 | 6.458 | 6.029 | 6.341 | 0 | +0.37(+6.27%) |
Jun 24, 2013 | 5.912 | 6.282 | 5.912 | 5.967 | 0 | +0.01(+0.13%) |
Jun 21, 2013 | 6.177 | 6.357 | 5.787 | 5.959 | 29,836 | -0.19(-3.05%) |
Jun 20, 2013 | 6.349 | 6.349 | 6.130 | 6.146 | 0 | -0.30(-4.60%) |
Jun 19, 2013 | 6.739 | 6.980 | 6.099 | 6.442 | 0 | -0.38(-5.60%) |
Jun 18, 2013 | 6.536 | 7.129 | 5.803 | 6.825 | 0 | +0.85(+14.23%) |
Jun 17, 2013 | 5.928 | 6.158 | 5.725 | 5.974 | 0 | +0.12(+2.13%) |
Jun 14, 2013 | 6.162 | 6.162 | 5.733 | 5.850 | 0 | -0.31(-5.06%) |
Jun 13, 2013 | 5.670 | 6.513 | 5.670 | 6.162 | 19,214 | +0.44(+7.78%) |
Jun 12, 2013 | 5.585 | 5.717 | 5.584 | 5.717 | 2,233 | -0.07(-1.21%) |
Jun 11, 2013 | 5.756 | 5.787 | 5.740 | 5.787 | 1,583 | +0.03(+0.54%) |
Jun 10, 2013 | 5.803 | 5.881 | 5.725 | 5.756 | 0 | -0.02(-0.27%) |
Jun 07, 2013 | 5.748 | 5.787 | 5.499 | 5.772 | 0 | +0.16(+2.92%) |
Jun 06, 2013 | 5.530 | 5.608 | 5.478 | 5.608 | 3,233 | +0.12(+2.13%) |
Jun 05, 2013 | 5.553 | 5.592 | 5.491 | 5.491 | 0 | -0.05(-0.98%) |
Jun 04, 2013 | 5.475 | 5.616 | 5.460 | 5.545 | 0 | -0.18(-3.13%) |
Jun 03, 2013 | 5.577 | 5.803 | 5.577 | 5.725 | 15,429 | +0.02(+0.27%) |
May 31, 2013 | 5.686 | 5.709 | 5.460 | 5.709 | 7,124 | -0.05(-0.95%) |
May 30, 2013 | 5.655 | 5.764 | 5.655 | 5.764 | 0 | +0.09(+1.65%) |
May 29, 2013 | 5.811 | 5.850 | 5.670 | 5.670 | 3,755 | -0.25(-4.22%) |
May 28, 2013 | 5.873 | 6.002 | 5.818 | 5.920 | 15,068 | +0.16(+2.85%) |
May 24, 2013 | 5.623 | 5.896 | 5.623 | 5.756 | 0 | +0.13(+2.36%) |
May 23, 2013 | 5.756 | 5.779 | 5.475 | 5.623 | 0 | -0.23(-3.99%) |
May 22, 2013 | 5.998 | 5.998 | 5.850 | 5.857 | 0 | -0.12(-2.09%) |
May 21, 2013 | 6.037 | 6.045 | 5.686 | 5.982 | 0 | -0.06(-1.03%) |
May 20, 2013 | 5.787 | 6.195 | 5.600 | 6.045 | 0 | +0.24(+4.17%) |
May 17, 2013 | 5.592 | 5.928 | 5.592 | 5.803 | 0 | +0.27(+4.94%) |
May 16, 2013 | 5.522 | 5.530 | 5.499 | 5.530 | 1,209 | +0.02(+0.42%) |
May 15, 2013 | 5.873 | 6.396 | 5.358 | 5.506 | 0 | +0.01(+0.14%) |
May 13, 2013 | 5.265 | 5.924 | 5.265 | 5.499 | 0 | +0.23(+4.44%) |
May 10, 2013 | 4.766 | 5.288 | 4.766 | 5.265 | 0 | +0.58(+12.31%) |
May 09, 2013 | 4.680 | 4.688 | 4.649 | 4.688 | 0 | -0.02(-0.33%) |
May 08, 2013 | 4.680 | 4.703 | 4.664 | 4.703 | 0 | -0.06(-1.31%) |
May 07, 2013 | 4.664 | 4.773 | 4.664 | 4.766 | 0 | -0.01(-0.16%) |
May 06, 2013 | 4.688 | 4.773 | 4.688 | 4.773 | 0 | +0.02(+0.33%) |
May 03, 2013 | 4.719 | 4.766 | 4.679 | 4.758 | 0 | +0.05(+1.16%) |
May 02, 2013 | 4.750 | 4.766 | 4.649 | 4.703 | 0 | +0.01(+0.17%) |
May 01, 2013 | 5.046 | 5.046 | 4.695 | 4.695 | 0 | -0.40(-7.81%) |
Apr 30, 2013 | 5.148 | 5.148 | 4.804 | 5.093 | 0 | -0.07(-1.36%) |
Apr 29, 2013 | 5.171 | 5.171 | 4.836 | 5.163 | 1,319 | +0.02(+0.30%) |
Apr 26, 2013 | 5.109 | 5.148 | 4.976 | 5.148 | 4,028 | +0.10(+2.01%) |
Apr 25, 2013 | 4.953 | 5.046 | 4.953 | 5.046 | 0 | +0.05(+1.09%) |
Apr 24, 2013 | 4.750 | 4.992 | 4.750 | 4.992 | 0 | +0.22(+4.58%) |
Apr 23, 2013 | 4.906 | 4.906 | 4.680 | 4.773 | 7,315 | -0.06(-1.29%) |
Apr 22, 2013 | 4.883 | 4.883 | 4.812 | 4.836 | 3,333 | -0.04(-0.80%) |
Apr 19, 2013 | 4.727 | 4.906 | 4.697 | 4.875 | 4,031 | +0.17(+3.65%) |
Apr 18, 2013 | 4.711 | 4.906 | 4.703 | 4.703 | 3,297 | +0.02(+0.50%) |
Apr 17, 2013 | 5.163 | 5.163 | 4.680 | 4.680 | 7,472 | -0.40(-7.83%) |
Apr 16, 2013 | 5.148 | 5.148 | 4.914 | 5.077 | 3,820 | +0.37(+7.78%) |
Apr 15, 2013 | 4.672 | 5.296 | 4.672 | 4.711 | 5,350 | +0.04(+0.83%) |
Apr 12, 2013 | 4.430 | 4.703 | 4.376 | 4.672 | 6,769 | +0.20(+4.54%) |
Apr 11, 2013 | 4.477 | 4.477 | 4.469 | 4.469 | 594 | -0.02(-0.52%) |
Apr 10, 2013 | 4.352 | 4.524 | 4.352 | 4.493 | 6,126 | +0.16(+3.78%) |
Apr 09, 2013 | 4.142 | 4.586 | 4.142 | 4.329 | 2,014 | +0.07(+1.65%) |
Apr 08, 2013 | 4.348 | 4.348 | 4.212 | 4.259 | 3,134 | +0.05(+1.11%) |
Apr 05, 2013 | 4.204 | 4.251 | 4.204 | 4.212 | 1,303 | -0.17(-3.91%) |
Apr 04, 2013 | 4.149 | 4.383 | 3.943 | 4.383 | 7,336 | +0.26(+6.24%) |
Apr 03, 2013 | 4.360 | 4.360 | 4.118 | 4.126 | 7,061 | -0.24(-5.54%) |
Apr 02, 2013 | 4.407 | 4.407 | 4.368 | 4.368 | 3,578 | -0.05(-1.06%) |
Apr 01, 2013 | 4.360 | 4.649 | 4.321 | 4.415 | 11,019 | -0.19(-4.07%) |
Mar 28, 2013 | 5.179 | 5.179 | 4.305 | 4.602 | 20,853 | -0.58(-11.14%) |
Mar 27, 2013 | 5.187 | 5.187 | 5.171 | 5.179 | 2,855 | -0.12(-2.35%) |
Mar 26, 2013 | 5.382 | 5.382 | 5.272 | 5.304 | 4,074 | -0.05(-1.02%) |
Mar 25, 2013 | 5.304 | 5.382 | 5.304 | 5.358 | 1,747 | +0.10(+1.93%) |
Mar 22, 2013 | 5.202 | 5.257 | 5.179 | 5.257 | 1,382 | +0.06(+1.20%) |
Mar 21, 2013 | 5.163 | 5.194 | 5.163 | 5.194 | 1,274 | -0.19(-3.48%) |
Mar 20, 2013 | 5.054 | 5.382 | 5.054 | 5.382 | 9,826 | +0.39(+7.81%) |
Mar 19, 2013 | 4.960 | 4.992 | 4.953 | 4.992 | 2,693 | +0.04(+0.79%) |
Mar 18, 2013 | 4.953 | 4.953 | 4.953 | 4.953 | 534 | +0.12(+2.58%) |
Mar 15, 2013 | 5.023 | 5.023 | 4.695 | 4.828 | 14,758 | -0.22(-4.33%) |
Mar 14, 2013 | 4.633 | 5.070 | 4.633 | 5.046 | 3,559 | +0.02(+0.31%) |
Mar 13, 2013 | 4.766 | 5.070 | 4.641 | 5.031 | 7,558 | +0.27(+5.56%) |
Mar 12, 2013 | 4.999 | 4.999 | 4.633 | 4.766 | 2,614 | -0.27(-5.27%) |
Mar 11, 2013 | 4.633 | 5.031 | 4.633 | 5.031 | 18,694 | +0.39(+8.40%) |
Mar 08, 2013 | 4.758 | 4.758 | 4.633 | 4.641 | 3,909 | -0.12(-2.46%) |
Mar 07, 2013 | 4.617 | 4.766 | 4.617 | 4.758 | 2,161 | +0.15(+3.21%) |
Mar 06, 2013 | 4.532 | 4.610 | 4.532 | 4.610 | 391 | +0.09(+1.90%) |
Mar 05, 2013 | 4.134 | 4.532 | 4.118 | 4.524 | 8,269 | +0.39(+9.43%) |
Mar 04, 2013 | 3.978 | 4.423 | 3.978 | 4.134 | 12,727 | +0.19(+4.95%) |
Mar 01, 2013 | 4.025 | 4.305 | 3.759 | 3.939 | 9,491 | -0.13(-3.26%) |
Feb 28, 2013 | 4.290 | 4.352 | 3.923 | 4.071 | 22,956 | -0.08(-1.88%) |
Feb 27, 2013 | 3.970 | 4.149 | 3.931 | 4.149 | 21,685 | +0.19(+4.72%) |
Feb 26, 2013 | 3.915 | 3.962 | 3.900 | 3.962 | 3,216 | +0.06(+1.60%) |
Feb 25, 2013 | 4.056 | 4.056 | 3.900 | 3.900 | 4,316 | -0.13(-3.29%) |
Feb 22, 2013 | 3.993 | 4.071 | 3.993 | 4.032 | 2,120 | +0.07(+1.77%) |
Feb 21, 2013 | 3.962 | 3.962 | 3.962 | 3.962 | 628 | -0.02(-0.39%) |
Feb 20, 2013 | 3.978 | 4.009 | 3.978 | 3.978 | 9,685 | -0.01(-0.20%) |
Feb 19, 2013 | 3.908 | 3.986 | 3.908 | 3.986 | 1,403 | +0.05(+1.19%) |
Feb 15, 2013 | 3.978 | 3.978 | 3.931 | 3.939 | 5,514 | -0.02(-0.39%) |
Feb 14, 2013 | 3.978 | 3.978 | 3.900 | 3.954 | 2,064 | -0.06(-1.55%) |
Feb 13, 2013 | 3.900 | 4.017 | 3.900 | 4.017 | 4,447 | +0.01(+0.19%) |
Feb 12, 2013 | 3.900 | 4.009 | 3.900 | 4.009 | 1,338 | +0.11(+2.80%) |
Feb 11, 2013 | 3.900 | 4.009 | 3.900 | 3.900 | 5,325 | -0.01(-0.20%) |
Feb 08, 2013 | 3.822 | 4.266 | 3.822 | 3.908 | 21,188 | +0.11(+2.87%) |
Feb 07, 2013 | 3.830 | 3.830 | 3.798 | 3.798 | 6,786 | +0.04(+1.04%) |
Feb 06, 2013 | 3.744 | 3.876 | 3.658 | 3.759 | 306,056 | -0.06(-1.63%) |
Feb 04, 2013 | 3.830 | 3.931 | 3.822 | 3.822 | 4,518 | +0.02(+0.62%) |
Feb 01, 2013 | 3.900 | 3.900 | 3.619 | 3.798 | 12,319 | -0.13(-3.37%) |
Jan 31, 2013 | 3.830 | 3.939 | 3.822 | 3.931 | 4,269 | +0.11(+2.86%) |
Jan 30, 2013 | 3.853 | 3.853 | 3.822 | 3.822 | 1,144 | -0.08(-2.00%) |
Jan 29, 2013 | 3.892 | 3.939 | 3.884 | 3.900 | 1,833 | +0.00(+0.00%) |
Jan 28, 2013 | 3.876 | 3.900 | 3.876 | 3.900 | 1,780 | +0.03(+0.81%) |
Jan 25, 2013 | 3.900 | 3.918 | 3.822 | 3.869 | 13,170 | -0.18(-4.43%) |
Jan 24, 2013 | 3.970 | 4.048 | 3.908 | 4.048 | 946 | +0.20(+5.27%) |
Jan 23, 2013 | 3.837 | 3.861 | 3.822 | 3.845 | 6,023 | -0.02(-0.40%) |
Jan 22, 2013 | 3.822 | 3.997 | 3.822 | 3.861 | 4,311 | +0.00(+0.00%) |
Jan 18, 2013 | 3.759 | 3.861 | 3.666 | 3.861 | 11,499 | +0.06(+1.64%) |
Jan 17, 2013 | 3.728 | 3.900 | 3.713 | 3.798 | 3,634 | +0.10(+2.74%) |
Jan 16, 2013 | 3.791 | 3.791 | 3.596 | 3.697 | 10,009 | -0.09(-2.47%) |
Jan 15, 2013 | 3.767 | 3.900 | 3.767 | 3.791 | 1,592 | +0.01(+0.21%) |
Jan 14, 2013 | 3.900 | 3.925 | 3.767 | 3.783 | 3,756 | -0.06(-1.62%) |
Jan 11, 2013 | 3.884 | 3.884 | 3.837 | 3.845 | 1,151 | -0.05(-1.40%) |
Jan 10, 2013 | 3.900 | 4.056 | 3.728 | 3.900 | 3,343 | +0.01(+0.20%) |
Jan 09, 2013 | 3.806 | 3.954 | 3.806 | 3.892 | 7,228 | +0.11(+2.89%) |
Jan 08, 2013 | 3.736 | 4.040 | 3.728 | 3.783 | 6,854 | +0.07(+1.89%) |
Jan 07, 2013 | 3.869 | 3.869 | 3.705 | 3.713 | 7,744 | -0.19(-4.80%) |
Jan 04, 2013 | 3.845 | 3.923 | 3.845 | 3.900 | 2,769 | +0.12(+3.09%) |
Jan 03, 2013 | 3.705 | 3.900 | 3.705 | 3.783 | 2,238 | -0.10(-2.61%) |
Jan 02, 2013 | 3.900 | 3.923 | 3.884 | 3.884 | 14,073 | +0.01(+0.20%) |
Dec 31, 2012 | 3.705 | 3.900 | 3.705 | 3.876 | 8,649 | +0.24(+6.65%) |
Dec 28, 2012 | 3.767 | 3.900 | 3.635 | 3.635 | 3,342 | -0.16(-4.31%) |
Dec 27, 2012 | 3.853 | 3.900 | 3.798 | 3.798 | 1,557 | -0.10(-2.60%) |
Dec 26, 2012 | 3.900 | 3.900 | 3.603 | 3.900 | 9,705 | +0.05(+1.21%) |
Dec 24, 2012 | 3.791 | 3.915 | 3.783 | 3.853 | 10,549 | -0.01(-0.20%) |
Dec 21, 2012 | 3.900 | 3.900 | 3.713 | 3.861 | 24,373 | -0.04(-1.00%) |
Dec 20, 2012 | 3.822 | 3.908 | 3.775 | 3.900 | 10,044 | -0.02(-0.60%) |
Dec 19, 2012 | 3.923 | 3.923 | 3.900 | 3.923 | 782 | +0.09(+2.34%) |
Dec 18, 2012 | 3.757 | 3.849 | 3.734 | 3.833 | 6,820 | +0.04(+1.01%) |
Dec 17, 2012 | 3.657 | 3.795 | 3.642 | 3.795 | 1,922 | +0.25(+7.14%) |
Dec 14, 2012 | 3.412 | 3.634 | 3.174 | 3.542 | 18,078 | +0.14(+4.05%) |
Dec 13, 2012 | 3.642 | 3.642 | 3.404 | 3.404 | 2,942 | -0.22(-6.13%) |
Dec 12, 2012 | 3.741 | 3.741 | 3.603 | 3.626 | 4,931 | -0.19(-5.02%) |
Dec 11, 2012 | 3.849 | 3.849 | 3.741 | 3.818 | 3,551 | +0.00(+0.00%) |
Dec 10, 2012 | 3.799 | 3.818 | 3.757 | 3.818 | 1,846 | +0.03(+0.81%) |
Dec 07, 2012 | 3.764 | 3.826 | 3.749 | 3.787 | 3,830 | -0.05(-1.20%) |
Dec 06, 2012 | 3.864 | 3.872 | 3.748 | 3.833 | 2,096 | -0.01(-0.20%) |
Dec 05, 2012 | 3.772 | 3.872 | 3.761 | 3.841 | 2,028 | +0.10(+2.66%) |
Dec 04, 2012 | 3.803 | 3.833 | 3.741 | 3.741 | 667 | -0.01(-0.20%) |
Nov 30, 2012 | 3.856 | 3.856 | 3.718 | 3.749 | 2,579 | -0.08(-2.20%) |
Nov 29, 2012 | 3.833 | 3.833 | 3.734 | 3.833 | 10,065 | -0.02(-0.60%) |
Nov 28, 2012 | 3.741 | 3.856 | 3.741 | 3.856 | 1,777 | +0.11(+2.86%) |
Nov 27, 2012 | 3.864 | 3.887 | 3.749 | 3.749 | 22,670 | +0.03(+0.82%) |
Nov 26, 2012 | 3.749 | 3.833 | 3.695 | 3.718 | 6,475 | -0.08(-2.22%) |
Nov 23, 2012 | 3.596 | 3.803 | 3.596 | 3.803 | 2,932 | +0.20(+5.53%) |
Nov 21, 2012 | 3.258 | 3.634 | 3.258 | 3.603 | 4,104 | +0.28(+8.29%) |
Nov 20, 2012 | 3.465 | 3.565 | 3.327 | 3.327 | 5,382 | -0.19(-5.45%) |
Nov 19, 2012 | 3.228 | 3.519 | 3.067 | 3.519 | 14,904 | +0.34(+10.60%) |
Nov 16, 2012 | 3.082 | 3.228 | 3.082 | 3.182 | 5,373 | +0.07(+2.22%) |
Nov 15, 2012 | 3.151 | 3.475 | 3.082 | 3.113 | 1,635 | -0.03(-0.98%) |
Nov 14, 2012 | 3.090 | 3.243 | 3.074 | 3.143 | 7,197 | +0.07(+2.24%) |
Nov 13, 2012 | 3.128 | 3.205 | 3.074 | 3.074 | 1,368 | -0.03(-0.99%) |
Nov 12, 2012 | 3.021 | 3.120 | 2.982 | 3.105 | 12,936 | +0.15(+4.92%) |
Nov 09, 2012 | 3.136 | 3.136 | 2.706 | 2.959 | 8,223 | -0.20(-6.31%) |
Nov 08, 2012 | 3.649 | 3.649 | 2.990 | 3.159 | 33,521 | -0.49(-13.45%) |
Nov 07, 2012 | 3.803 | 3.803 | 3.649 | 3.649 | 6,340 | -0.18(-4.80%) |
Nov 06, 2012 | 3.690 | 3.833 | 3.690 | 3.833 | 5,603 | +0.09(+2.46%) |
Nov 05, 2012 | 3.695 | 3.757 | 3.695 | 3.741 | 4,134 | +0.04(+1.04%) |
Nov 02, 2012 | 3.787 | 3.787 | 3.680 | 3.703 | 4,178 | -0.11(-2.82%) |
Nov 01, 2012 | 3.718 | 3.826 | 3.681 | 3.810 | 6,591 | +0.08(+2.26%) |
Oct 31, 2012 | 3.695 | 3.726 | 3.680 | 3.726 | 3,705 | +0.02(+0.62%) |
Oct 26, 2012 | 3.718 | 3.703 | 3.703 | 3.703 | 1,043 | -0.12(-3.01%) |
Oct 25, 2012 | 3.665 | 3.833 | 3.665 | 3.818 | 643 | +0.09(+2.47%) |
Oct 24, 2012 | 3.672 | 3.795 | 3.665 | 3.726 | 6,503 | +0.00(+0.00%) |
Oct 23, 2012 | 3.703 | 3.795 | 3.611 | 3.726 | 2,135 | +0.06(+1.67%) |
Oct 19, 2012 | 3.680 | 3.741 | 3.665 | 3.665 | 9,337 | -0.09(-2.45%) |
Oct 18, 2012 | 3.757 | 3.795 | 3.665 | 3.757 | 3,589 | -0.05(-1.21%) |
Oct 17, 2012 | 3.895 | 3.895 | 3.787 | 3.803 | 6,511 | -0.09(-2.36%) |
Oct 16, 2012 | 3.841 | 3.895 | 3.795 | 3.895 | 8,532 | +0.05(+1.40%) |
Oct 15, 2012 | 3.826 | 3.841 | 3.787 | 3.841 | 3,822 | +0.04(+1.01%) |
Oct 12, 2012 | 3.787 | 3.833 | 3.787 | 3.803 | 3,011 | -0.03(-0.80%) |
Oct 11, 2012 | 3.833 | 3.833 | 3.787 | 3.833 | 21,604 | +0.01(+0.20%) |
Oct 10, 2012 | 3.787 | 3.826 | 3.787 | 3.826 | 3,923 | +0.04(+1.01%) |
Oct 09, 2012 | 3.787 | 3.818 | 3.787 | 3.787 | 4,836 | -0.02(-0.40%) |
Oct 08, 2012 | 3.803 | 3.845 | 3.787 | 3.803 | 4,065 | -0.08(-2.17%) |
Oct 05, 2012 | 3.841 | 3.933 | 3.787 | 3.887 | 4,617 | -0.02(-0.59%) |
Oct 04, 2012 | 3.741 | 3.910 | 3.741 | 3.910 | 10,876 | +0.11(+2.82%) |
Oct 03, 2012 | 3.795 | 3.803 | 3.764 | 3.803 | 12,736 | +0.00(+0.00%) |
Oct 02, 2012 | 3.818 | 3.872 | 3.726 | 3.803 | 3,972 | +0.01(+0.20%) |
Oct 01, 2012 | 3.726 | 3.910 | 3.718 | 3.795 | 10,744 | +0.05(+1.43%) |
Sep 28, 2012 | 3.718 | 3.856 | 3.718 | 3.741 | 10,095 | -0.03(-0.81%) |
Sep 27, 2012 | 3.979 | 4.063 | 3.718 | 3.772 | 11,320 | -0.21(-5.38%) |
Sep 26, 2012 | 3.887 | 4.063 | 3.887 | 3.987 | 4,249 | +0.10(+2.56%) |
Sep 25, 2012 | 3.987 | 3.987 | 3.856 | 3.887 | 8,648 | -0.10(-2.50%) |
Sep 24, 2012 | 3.780 | 4.034 | 3.780 | 3.987 | 4,073 | +0.18(+4.84%) |
Sep 21, 2012 | 3.833 | 4.033 | 3.795 | 3.803 | 62,333 | -0.18(-4.62%) |
Sep 20, 2012 | 4.025 | 4.140 | 3.956 | 3.987 | 6,298 | -0.02(-0.38%) |
Sep 19, 2012 | 3.941 | 4.002 | 3.902 | 4.002 | 4,060 | +0.07(+1.75%) |
Sep 18, 2012 | 3.872 | 4.170 | 3.841 | 3.933 | 8,188 | -0.19(-4.65%) |
Sep 17, 2012 | 4.148 | 4.217 | 4.040 | 4.125 | 25,049 | +0.02(+0.56%) |
Sep 14, 2012 | 4.071 | 4.109 | 3.941 | 4.102 | 11,120 | +0.03(+0.75%) |
Sep 13, 2012 | 3.941 | 4.109 | 3.872 | 4.071 | 5,359 | +0.10(+2.51%) |
Sep 12, 2012 | 3.941 | 4.102 | 3.657 | 3.971 | 5,162 | +0.05(+1.17%) |
Sep 11, 2012 | 3.872 | 4.098 | 3.818 | 3.925 | 6,143 | +0.10(+2.61%) |
Sep 10, 2012 | 3.979 | 4.102 | 3.826 | 3.826 | 7,635 | -0.23(-5.67%) |
Sep 07, 2012 | 3.964 | 4.063 | 3.703 | 4.056 | 20,185 | +0.01(+0.19%) |
Sep 06, 2012 | 3.603 | 4.094 | 3.603 | 4.048 | 12,893 | +0.50(+14.04%) |
Sep 05, 2012 | 3.542 | 3.688 | 3.511 | 3.550 | 6,668 | +0.01(+0.22%) |
Sep 04, 2012 | 3.343 | 3.611 | 3.343 | 3.542 | 3,121 | +0.21(+6.21%) |
Aug 31, 2012 | 3.534 | 3.657 | 3.327 | 3.335 | 5,394 | -0.16(-4.61%) |
Aug 30, 2012 | 3.726 | 3.726 | 3.496 | 3.496 | 2,286 | -0.24(-6.37%) |
Aug 29, 2012 | 3.758 | 3.841 | 3.465 | 3.734 | 7,443 | -0.17(-4.32%) |
Aug 27, 2012 | 4.017 | 4.086 | 3.757 | 3.902 | 5,797 | -0.12(-3.05%) |
Aug 24, 2012 | 3.964 | 4.025 | 3.948 | 4.025 | 4,655 | +0.01(+0.19%) |
Aug 23, 2012 | 3.948 | 4.025 | 3.948 | 4.017 | 3,850 | +0.06(+1.55%) |
Aug 22, 2012 | 4.370 | 4.370 | 3.956 | 3.956 | 6,829 | -0.42(-9.63%) |
Aug 21, 2012 | 4.385 | 4.454 | 4.362 | 4.378 | 9,867 | +0.00(+0.00%) |
Aug 20, 2012 | 4.408 | 4.485 | 4.361 | 4.378 | 7,075 | -0.09(-2.06%) |
Aug 17, 2012 | 4.316 | 4.554 | 4.316 | 4.470 | 9,962 | +0.10(+2.28%) |
Aug 16, 2012 | 4.485 | 4.585 | 4.171 | 4.370 | 12,973 | -0.13(-2.90%) |
Aug 15, 2012 | 4.600 | 4.600 | 4.002 | 4.500 | 14,690 | +0.47(+11.60%) |
Aug 14, 2012 | 3.941 | 4.102 | 3.879 | 4.033 | 16,858 | +0.11(+2.94%) |
Aug 13, 2012 | 3.948 | 3.987 | 3.910 | 3.918 | 13,782 | +0.05(+1.39%) |
Aug 10, 2012 | 3.833 | 3.902 | 3.833 | 3.864 | 1,057 | +0.01(+0.20%) |
Aug 09, 2012 | 3.879 | 3.879 | 3.826 | 3.856 | 3,581 | -0.01(-0.20%) |
Aug 08, 2012 | 3.780 | 3.864 | 3.757 | 3.864 | 2,898 | +0.05(+1.20%) |
Aug 07, 2012 | 3.757 | 3.849 | 3.749 | 3.818 | 8,811 | +0.13(+3.53%) |
Aug 06, 2012 | 3.458 | 3.872 | 3.458 | 3.688 | 6,548 | +0.19(+5.48%) |
Aug 03, 2012 | 3.534 | 3.711 | 3.419 | 3.496 | 4,331 | +0.01(+0.22%) |
Aug 02, 2012 | 3.642 | 3.642 | 3.473 | 3.488 | 4,531 | -0.18(-5.01%) |