Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.920 | 5.920 | 5.780 | 5.860 | 315,520 | -0.03(-0.51%) |
Mar 27, 2013 | 5.930 | 6.040 | 5.830 | 5.890 | 242,741 | -0.13(-2.16%) |
Mar 26, 2013 | 5.950 | 6.020 | 5.860 | 6.020 | 237,142 | +0.10(+1.69%) |
Mar 25, 2013 | 6.050 | 6.090 | 5.805 | 5.920 | 313,487 | -0.09(-1.50%) |
Mar 22, 2013 | 6.020 | 6.040 | 5.946 | 6.010 | 182,572 | +0.02(+0.33%) |
Mar 21, 2013 | 6.000 | 6.080 | 5.950 | 5.990 | 405,252 | -0.09(-1.48%) |
Mar 20, 2013 | 5.950 | 6.140 | 5.910 | 6.080 | 246,557 | +0.20(+3.40%) |
Mar 19, 2013 | 5.970 | 6.030 | 5.830 | 5.880 | 313,183 | -0.04(-0.68%) |
Mar 18, 2013 | 5.870 | 6.040 | 5.860 | 5.920 | 212,702 | -0.08(-1.33%) |
Mar 15, 2013 | 6.100 | 6.230 | 5.980 | 6.000 | 453,417 | -0.09(-1.48%) |
Mar 14, 2013 | 6.050 | 6.130 | 6.000 | 6.090 | 192,584 | +0.08(+1.33%) |
Mar 13, 2013 | 5.820 | 6.040 | 5.750 | 6.010 | 242,520 | +0.18(+3.09%) |
Mar 12, 2013 | 6.050 | 6.050 | 5.780 | 5.830 | 340,828 | -0.23(-3.80%) |
Mar 11, 2013 | 6.090 | 6.160 | 6.000 | 6.060 | 193,483 | -0.03(-0.49%) |
Mar 08, 2013 | 6.220 | 6.220 | 5.970 | 6.090 | 404,413 | -0.07(-1.14%) |
Mar 07, 2013 | 6.190 | 6.190 | 6.050 | 6.160 | 383,578 | -0.01(-0.16%) |
Mar 06, 2013 | 6.280 | 6.280 | 6.010 | 6.170 | 377,491 | -0.10(-1.59%) |
Mar 05, 2013 | 6.170 | 6.290 | 6.070 | 6.270 | 433,463 | +0.13(+2.12%) |
Mar 04, 2013 | 6.000 | 6.230 | 5.920 | 6.140 | 499,596 | +0.10(+1.66%) |
Mar 01, 2013 | 5.960 | 6.100 | 5.821 | 6.040 | 362,275 | -0.01(-0.17%) |
Feb 28, 2013 | 6.000 | 6.120 | 5.960 | 6.050 | 457,400 | +0.04(+0.67%) |
Feb 27, 2013 | 5.870 | 6.100 | 5.820 | 6.010 | 683,010 | +0.14(+2.39%) |
Feb 26, 2013 | 5.700 | 5.890 | 5.437 | 5.870 | 724,841 | -0.06(-1.01%) |
Feb 22, 2013 | 5.690 | 6.030 | 5.130 | 5.930 | 1,207,831 | +0.35(+6.27%) |
Feb 21, 2013 | 6.000 | 6.000 | 5.420 | 5.580 | 663,324 | -0.42(-7.00%) |
Feb 20, 2013 | 6.040 | 6.115 | 5.980 | 6.000 | 443,282 | -0.05(-0.83%) |
Feb 19, 2013 | 6.060 | 6.115 | 6.000 | 6.050 | 195,159 | -0.01(-0.17%) |
Feb 15, 2013 | 6.050 | 6.120 | 5.900 | 6.060 | 296,439 | +0.05(+0.83%) |
Feb 14, 2013 | 5.980 | 6.070 | 5.950 | 6.010 | 198,294 | +0.01(+0.17%) |
Feb 13, 2013 | 6.030 | 6.090 | 5.930 | 6.000 | 279,458 | +0.01(+0.17%) |
Feb 12, 2013 | 5.820 | 6.050 | 5.820 | 5.990 | 308,711 | +0.17(+2.92%) |
Feb 11, 2013 | 5.790 | 5.850 | 5.760 | 5.820 | 166,164 | -0.02(-0.34%) |
Feb 08, 2013 | 5.800 | 5.900 | 5.770 | 5.840 | 216,077 | +0.04(+0.69%) |
Feb 07, 2013 | 5.940 | 5.950 | 5.672 | 5.800 | 371,483 | -0.16(-2.68%) |
Feb 06, 2013 | 6.020 | 6.110 | 5.900 | 5.960 | 387,061 | -0.07(-1.16%) |
Feb 04, 2013 | 6.210 | 6.249 | 5.986 | 6.030 | 246,702 | -0.25(-4.06%) |
Feb 01, 2013 | 6.300 | 6.310 | 6.190 | 6.285 | 335,274 | +0.03(+0.40%) |
Jan 31, 2013 | 6.290 | 6.300 | 6.123 | 6.260 | 305,576 | +0.00(+0.00%) |
Jan 30, 2013 | 6.400 | 6.450 | 6.180 | 6.260 | 388,539 | -0.14(-2.19%) |
Jan 29, 2013 | 6.390 | 6.500 | 6.280 | 6.400 | 459,338 | +0.03(+0.47%) |
Jan 28, 2013 | 6.350 | 6.496 | 6.298 | 6.370 | 611,065 | +0.07(+1.11%) |
Jan 25, 2013 | 6.300 | 6.320 | 6.160 | 6.300 | 411,749 | +0.06(+0.96%) |
Jan 24, 2013 | 6.170 | 6.550 | 6.110 | 6.240 | 650,682 | +0.14(+2.30%) |
Jan 23, 2013 | 6.000 | 6.120 | 5.930 | 6.100 | 318,796 | +0.11(+1.84%) |
Jan 22, 2013 | 5.930 | 6.090 | 5.910 | 5.990 | 164,872 | +0.08(+1.35%) |
Jan 18, 2013 | 5.810 | 6.000 | 5.710 | 5.910 | 270,102 | +0.11(+1.90%) |
Jan 17, 2013 | 5.770 | 5.850 | 5.730 | 5.800 | 153,263 | +0.06(+1.05%) |
Jan 16, 2013 | 5.770 | 5.790 | 5.650 | 5.740 | 119,516 | -0.05(-0.86%) |
Jan 15, 2013 | 5.650 | 5.870 | 5.650 | 5.790 | 188,040 | +0.11(+1.94%) |
Jan 14, 2013 | 5.840 | 5.880 | 5.650 | 5.680 | 133,816 | -0.20(-3.40%) |
Jan 11, 2013 | 5.860 | 5.950 | 5.740 | 5.880 | 117,727 | +0.03(+0.51%) |
Jan 10, 2013 | 5.930 | 6.050 | 5.770 | 5.850 | 288,139 | -0.05(-0.85%) |
Jan 09, 2013 | 6.010 | 6.030 | 5.832 | 5.900 | 194,649 | -0.02(-0.34%) |
Jan 08, 2013 | 5.700 | 5.920 | 5.680 | 5.920 | 230,621 | +0.19(+3.32%) |
Jan 07, 2013 | 5.950 | 5.950 | 5.600 | 5.730 | 409,923 | -0.24(-4.02%) |
Jan 04, 2013 | 6.000 | 6.130 | 5.860 | 5.970 | 234,945 | +0.04(+0.67%) |
Jan 03, 2013 | 5.750 | 6.220 | 5.680 | 5.930 | 544,560 | +0.14(+2.42%) |
Jan 02, 2013 | 5.880 | 5.930 | 5.570 | 5.790 | 610,609 | +0.22(+3.95%) |
Dec 31, 2012 | 5.410 | 5.660 | 5.360 | 5.570 | 225,533 | +0.16(+2.96%) |
Dec 28, 2012 | 5.280 | 5.538 | 5.210 | 5.410 | 165,114 | +0.11(+2.08%) |
Dec 27, 2012 | 5.400 | 5.418 | 5.121 | 5.300 | 278,732 | -0.13(-2.39%) |
Dec 26, 2012 | 5.550 | 5.600 | 5.420 | 5.430 | 184,791 | -0.11(-1.99%) |
Dec 24, 2012 | 5.600 | 5.630 | 5.460 | 5.540 | 74,740 | -0.07(-1.25%) |
Dec 21, 2012 | 5.290 | 5.620 | 5.270 | 5.610 | 581,090 | +0.18(+3.31%) |
Dec 20, 2012 | 5.430 | 5.500 | 5.360 | 5.430 | 291,076 | +0.01(+0.23%) |
Dec 19, 2012 | 5.380 | 5.550 | 5.350 | 5.418 | 392,842 | +0.07(+1.27%) |
Dec 18, 2012 | 5.120 | 5.460 | 5.120 | 5.350 | 706,418 | +0.25(+4.90%) |
Dec 17, 2012 | 5.160 | 5.230 | 5.090 | 5.100 | 349,433 | +0.00(+0.00%) |
Dec 14, 2012 | 5.120 | 5.190 | 5.060 | 5.100 | 126,806 | -0.06(-1.16%) |
Dec 13, 2012 | 5.160 | 5.310 | 5.120 | 5.160 | 249,469 | -0.01(-0.19%) |
Dec 12, 2012 | 5.250 | 5.290 | 5.140 | 5.170 | 254,998 | -0.07(-1.34%) |
Dec 11, 2012 | 5.310 | 5.360 | 5.150 | 5.240 | 130,130 | -0.01(-0.19%) |
Dec 10, 2012 | 5.200 | 5.340 | 5.185 | 5.250 | 204,317 | +0.07(+1.35%) |
Dec 07, 2012 | 5.350 | 5.350 | 5.150 | 5.180 | 141,253 | -0.10(-1.89%) |
Dec 06, 2012 | 5.060 | 5.410 | 5.060 | 5.280 | 489,507 | +0.20(+3.94%) |
Dec 05, 2012 | 5.260 | 5.269 | 5.060 | 5.080 | 154,829 | -0.16(-3.05%) |
Dec 04, 2012 | 5.320 | 5.350 | 5.110 | 5.240 | 240,240 | +0.04(+0.77%) |
Nov 30, 2012 | 5.390 | 5.390 | 5.050 | 5.200 | 321,091 | -0.22(-4.06%) |
Nov 29, 2012 | 5.200 | 5.420 | 5.200 | 5.420 | 243,517 | +0.28(+5.45%) |
Nov 28, 2012 | 5.050 | 5.150 | 4.890 | 5.140 | 246,593 | +0.04(+0.78%) |
Nov 27, 2012 | 5.210 | 5.230 | 5.020 | 5.100 | 231,083 | -0.10(-1.92%) |
Nov 26, 2012 | 5.240 | 5.360 | 5.065 | 5.200 | 255,040 | -0.05(-0.95%) |
Nov 23, 2012 | 5.120 | 5.250 | 5.090 | 5.250 | 119,465 | +0.18(+3.55%) |
Nov 21, 2012 | 4.940 | 5.080 | 4.890 | 5.070 | 210,223 | +0.18(+3.68%) |
Nov 20, 2012 | 4.900 | 5.000 | 4.790 | 4.890 | 368,610 | +0.03(+0.62%) |
Nov 19, 2012 | 4.660 | 4.960 | 4.630 | 4.860 | 431,844 | +0.28(+6.11%) |
Nov 16, 2012 | 4.470 | 4.600 | 4.350 | 4.580 | 458,650 | +0.11(+2.46%) |
Nov 15, 2012 | 4.650 | 4.710 | 4.300 | 4.470 | 765,636 | -0.19(-4.08%) |
Nov 14, 2012 | 5.070 | 5.070 | 4.625 | 4.660 | 329,493 | -0.37(-7.36%) |
Nov 13, 2012 | 5.100 | 5.190 | 4.900 | 5.030 | 221,231 | -0.14(-2.71%) |
Nov 12, 2012 | 5.310 | 5.430 | 5.110 | 5.170 | 231,833 | -0.14(-2.64%) |
Nov 09, 2012 | 5.240 | 5.390 | 5.120 | 5.310 | 355,777 | +0.02(+0.38%) |
Nov 08, 2012 | 5.480 | 5.570 | 5.200 | 5.290 | 312,099 | -0.21(-3.82%) |
Nov 07, 2012 | 5.450 | 5.740 | 5.300 | 5.500 | 408,583 | -0.04(-0.72%) |
Nov 06, 2012 | 5.830 | 5.950 | 5.510 | 5.540 | 249,410 | -0.20(-3.48%) |
Nov 05, 2012 | 5.570 | 5.800 | 5.510 | 5.740 | 396,333 | +0.19(+3.42%) |
Nov 02, 2012 | 5.850 | 5.870 | 5.530 | 5.550 | 508,470 | -0.30(-5.13%) |
Nov 01, 2012 | 5.540 | 6.050 | 5.540 | 5.850 | 2,017,541 | +0.34(+6.17%) |
Oct 31, 2012 | 5.200 | 5.690 | 5.130 | 5.510 | 493,520 | +0.35(+6.78%) |
Oct 26, 2012 | 5.130 | 5.160 | 5.160 | 5.160 | 236,900 | +0.05(+0.98%) |
Oct 25, 2012 | 5.130 | 5.230 | 5.000 | 5.110 | 310,911 | +0.04(+0.79%) |
Oct 24, 2012 | 5.120 | 5.180 | 4.980 | 5.070 | 360,702 | +0.01(+0.20%) |
Oct 23, 2012 | 5.080 | 5.130 | 4.990 | 5.060 | 458,159 | +0.19(+3.90%) |
Oct 19, 2012 | 4.800 | 4.980 | 4.270 | 4.870 | 1,452,109 | -0.04(-0.81%) |
Oct 18, 2012 | 4.970 | 5.061 | 4.880 | 4.910 | 416,062 | -0.05(-1.01%) |
Oct 17, 2012 | 4.750 | 5.000 | 4.720 | 4.960 | 358,746 | +0.24(+5.08%) |
Oct 16, 2012 | 4.660 | 4.760 | 4.640 | 4.720 | 286,527 | +0.09(+1.94%) |
Oct 15, 2012 | 4.550 | 4.690 | 4.370 | 4.630 | 340,303 | +0.10(+2.21%) |
Oct 12, 2012 | 4.570 | 4.610 | 4.510 | 4.530 | 124,430 | -0.02(-0.44%) |
Oct 11, 2012 | 4.650 | 4.710 | 4.520 | 4.550 | 301,187 | -0.02(-0.44%) |
Oct 10, 2012 | 4.660 | 4.855 | 4.570 | 4.570 | 331,655 | -0.09(-1.93%) |
Oct 09, 2012 | 4.910 | 4.910 | 4.570 | 4.660 | 440,406 | -0.26(-5.28%) |
Oct 08, 2012 | 5.040 | 5.050 | 4.900 | 4.920 | 339,250 | -0.17(-3.34%) |
Oct 05, 2012 | 5.240 | 5.570 | 5.080 | 5.090 | 721,761 | -0.09(-1.74%) |
Oct 04, 2012 | 5.280 | 5.280 | 5.100 | 5.180 | 429,427 | -0.06(-1.15%) |
Oct 03, 2012 | 5.120 | 5.310 | 5.050 | 5.240 | 511,739 | +0.12(+2.34%) |
Oct 02, 2012 | 5.230 | 5.230 | 4.980 | 5.120 | 288,962 | -0.06(-1.16%) |
Oct 01, 2012 | 5.250 | 5.300 | 5.060 | 5.180 | 164,695 | -0.01(-0.19%) |
Sep 28, 2012 | 5.200 | 5.300 | 5.100 | 5.190 | 352,637 | -0.05(-1.05%) |
Sep 27, 2012 | 4.780 | 5.260 | 4.760 | 5.245 | 737,378 | +0.44(+9.04%) |
Sep 26, 2012 | 5.120 | 5.120 | 4.770 | 4.810 | 322,403 | -0.31(-6.05%) |
Sep 25, 2012 | 5.270 | 5.280 | 5.010 | 5.120 | 545,212 | -0.10(-1.92%) |
Sep 24, 2012 | 5.220 | 5.345 | 5.130 | 5.220 | 396,931 | -0.02(-0.38%) |
Sep 21, 2012 | 5.280 | 5.280 | 5.170 | 5.240 | 730,850 | +0.07(+1.35%) |
Sep 20, 2012 | 5.130 | 5.340 | 5.070 | 5.170 | 196,691 | -0.03(-0.58%) |
Sep 19, 2012 | 5.300 | 5.300 | 5.072 | 5.200 | 320,534 | -0.07(-1.33%) |
Sep 18, 2012 | 5.250 | 5.330 | 5.110 | 5.270 | 363,370 | +0.00(+0.00%) |
Sep 17, 2012 | 4.990 | 5.300 | 4.770 | 5.270 | 607,601 | +0.21(+4.15%) |
Sep 14, 2012 | 5.010 | 5.190 | 4.980 | 5.060 | 650,481 | +0.05(+1.00%) |
Sep 13, 2012 | 4.880 | 5.020 | 4.740 | 5.010 | 505,064 | +0.12(+2.45%) |
Sep 12, 2012 | 4.730 | 4.890 | 4.650 | 4.890 | 327,046 | +0.17(+3.60%) |
Sep 11, 2012 | 4.740 | 4.765 | 4.680 | 4.720 | 424,386 | -0.04(-0.84%) |
Sep 10, 2012 | 4.720 | 4.760 | 4.600 | 4.760 | 309,197 | +0.00(+0.00%) |
Sep 07, 2012 | 4.790 | 4.790 | 4.650 | 4.760 | 238,931 | +0.01(+0.21%) |
Sep 06, 2012 | 4.530 | 4.770 | 4.530 | 4.750 | 557,554 | +0.25(+5.56%) |
Sep 05, 2012 | 4.470 | 4.540 | 4.430 | 4.500 | 171,714 | +0.02(+0.45%) |
Sep 04, 2012 | 4.450 | 4.570 | 4.270 | 4.480 | 155,073 | +0.03(+0.67%) |
Aug 31, 2012 | 4.500 | 4.590 | 4.410 | 4.450 | 123,228 | -0.01(-0.22%) |
Aug 30, 2012 | 4.520 | 4.520 | 4.360 | 4.460 | 155,298 | -0.10(-2.19%) |
Aug 29, 2012 | 4.340 | 4.610 | 4.310 | 4.560 | 427,349 | +0.32(+7.55%) |
Aug 27, 2012 | 4.210 | 4.250 | 4.130 | 4.240 | 336,296 | +0.04(+0.95%) |
Aug 24, 2012 | 4.170 | 4.230 | 4.090 | 4.200 | 199,384 | +0.00(+0.00%) |
Aug 23, 2012 | 4.240 | 4.240 | 4.110 | 4.200 | 165,198 | -0.05(-1.18%) |
Aug 22, 2012 | 4.010 | 4.290 | 3.980 | 4.250 | 291,307 | +0.26(+6.52%) |
Aug 21, 2012 | 4.150 | 4.200 | 3.970 | 3.990 | 183,553 | -0.14(-3.39%) |
Aug 20, 2012 | 4.080 | 4.150 | 3.970 | 4.130 | 221,258 | +0.04(+0.98%) |
Aug 17, 2012 | 3.980 | 4.090 | 3.910 | 4.090 | 164,932 | +0.10(+2.51%) |
Aug 16, 2012 | 3.670 | 4.030 | 3.600 | 3.990 | 346,782 | +0.32(+8.72%) |
Aug 15, 2012 | 3.600 | 3.670 | 3.580 | 3.670 | 122,714 | +0.06(+1.66%) |
Aug 14, 2012 | 3.660 | 3.700 | 3.580 | 3.610 | 107,952 | +0.00(+0.00%) |
Aug 13, 2012 | 3.630 | 3.700 | 3.540 | 3.610 | 155,850 | +0.01(+0.28%) |
Aug 10, 2012 | 3.700 | 3.760 | 3.560 | 3.600 | 164,656 | -0.13(-3.49%) |
Aug 09, 2012 | 3.750 | 3.830 | 3.630 | 3.730 | 204,585 | -0.03(-0.80%) |
Aug 08, 2012 | 3.940 | 3.980 | 3.750 | 3.760 | 176,012 | -0.20(-5.05%) |
Aug 07, 2012 | 3.760 | 3.990 | 3.650 | 3.960 | 359,942 | +0.22(+5.88%) |
Aug 06, 2012 | 3.730 | 3.772 | 3.680 | 3.740 | 197,071 | -0.01(-0.27%) |
Aug 03, 2012 | 3.680 | 3.900 | 3.560 | 3.750 | 387,171 | +0.18(+5.04%) |
Aug 02, 2012 | 3.560 | 3.730 | 3.500 | 3.570 | 320,109 | -0.01(-0.28%) |
Aug 01, 2012 | 3.640 | 3.710 | 3.560 | 3.580 | 325,069 | -0.02(-0.56%) |
Jul 31, 2012 | 3.670 | 3.710 | 3.570 | 3.600 | 183,970 | -0.08(-2.17%) |
Jul 30, 2012 | 3.960 | 4.000 | 3.580 | 3.680 | 312,751 | -0.08(-2.13%) |
Jul 27, 2012 | 3.740 | 3.830 | 3.650 | 3.760 | 428,830 | +0.06(+1.62%) |
Jul 26, 2012 | 3.910 | 3.950 | 3.650 | 3.700 | 459,131 | -0.10(-2.63%) |
Jul 25, 2012 | 4.130 | 4.130 | 3.780 | 3.800 | 305,305 | -0.26(-6.40%) |
Jul 24, 2012 | 4.290 | 4.310 | 4.000 | 4.060 | 388,535 | -0.21(-4.92%) |
Jul 23, 2012 | 3.970 | 4.370 | 3.940 | 4.270 | 365,220 | +0.16(+3.89%) |
Jul 20, 2012 | 4.760 | 4.906 | 4.060 | 4.110 | 861,143 | -0.77(-15.78%) |
Jul 19, 2012 | 4.850 | 4.980 | 4.800 | 4.880 | 220,105 | +0.02(+0.41%) |
Jul 18, 2012 | 4.830 | 5.010 | 4.810 | 4.860 | 135,662 | +0.01(+0.21%) |
Jul 17, 2012 | 5.080 | 5.080 | 4.760 | 4.850 | 173,534 | -0.13(-2.61%) |
Jul 16, 2012 | 4.920 | 5.030 | 4.812 | 4.980 | 245,672 | +0.08(+1.63%) |
Jul 13, 2012 | 4.950 | 5.130 | 4.810 | 4.900 | 244,551 | +0.00(+0.00%) |
Jul 12, 2012 | 4.650 | 4.940 | 4.520 | 4.900 | 404,460 | +0.23(+4.93%) |
Jul 11, 2012 | 4.780 | 4.780 | 4.560 | 4.670 | 241,261 | -0.08(-1.68%) |
Jul 10, 2012 | 5.300 | 5.300 | 4.690 | 4.750 | 434,743 | -0.53(-10.04%) |
Jul 09, 2012 | 5.320 | 5.380 | 5.210 | 5.280 | 160,651 | -0.06(-1.12%) |
Jul 06, 2012 | 5.250 | 5.360 | 5.160 | 5.340 | 184,040 | -0.03(-0.56%) |
Jul 05, 2012 | 5.390 | 5.480 | 5.300 | 5.370 | 307,492 | -0.02(-0.37%) |
Jul 03, 2012 | 5.170 | 5.490 | 5.120 | 5.390 | 315,206 | +0.22(+4.26%) |
Jul 02, 2012 | 4.780 | 5.180 | 4.750 | 5.170 | 514,583 | +0.43(+9.07%) |
Jun 29, 2012 | 4.820 | 4.950 | 4.670 | 4.740 | 795,925 | +0.08(+1.72%) |
Jun 28, 2012 | 4.460 | 4.670 | 4.340 | 4.660 | 470,953 | +0.15(+3.33%) |
Jun 27, 2012 | 4.300 | 4.540 | 4.270 | 4.510 | 464,827 | +0.25(+5.87%) |
Jun 26, 2012 | 4.190 | 4.320 | 4.011 | 4.260 | 194,022 | +0.09(+2.16%) |
Jun 25, 2012 | 3.860 | 4.210 | 3.850 | 4.170 | 267,459 | +0.22(+5.57%) |
Jun 22, 2012 | 3.950 | 4.000 | 3.840 | 3.950 | 1,646,642 | +0.05(+1.28%) |
Jun 21, 2012 | 4.280 | 4.290 | 3.880 | 3.900 | 314,428 | -0.40(-9.30%) |
Jun 20, 2012 | 4.410 | 4.440 | 4.190 | 4.300 | 248,970 | -0.10(-2.27%) |
Jun 19, 2012 | 4.380 | 4.500 | 4.348 | 4.400 | 515,198 | +0.05(+1.15%) |
Jun 18, 2012 | 4.120 | 4.400 | 4.110 | 4.350 | 269,425 | +0.19(+4.57%) |
Jun 15, 2012 | 4.030 | 4.160 | 4.030 | 4.160 | 267,884 | +0.11(+2.72%) |
Jun 14, 2012 | 3.960 | 4.120 | 3.960 | 4.050 | 160,611 | +0.05(+1.25%) |
Jun 13, 2012 | 4.060 | 4.160 | 3.940 | 4.000 | 167,918 | -0.08(-1.96%) |
Jun 12, 2012 | 4.070 | 4.108 | 3.950 | 4.080 | 286,597 | +0.06(+1.49%) |
Jun 11, 2012 | 4.140 | 4.190 | 3.950 | 4.020 | 316,932 | -0.02(-0.50%) |
Jun 08, 2012 | 3.800 | 4.050 | 3.770 | 4.040 | 298,957 | +0.22(+5.76%) |
Jun 07, 2012 | 3.730 | 3.830 | 3.620 | 3.820 | 454,888 | +0.28(+7.91%) |
Jun 06, 2012 | 3.500 | 3.590 | 3.490 | 3.540 | 416,839 | +0.09(+2.61%) |
Jun 05, 2012 | 3.520 | 3.550 | 3.380 | 3.450 | 225,749 | -0.06(-1.71%) |
Jun 04, 2012 | 3.630 | 3.800 | 3.480 | 3.510 | 427,491 | -0.08(-2.23%) |
Jun 01, 2012 | 3.790 | 3.800 | 3.570 | 3.590 | 275,896 | -0.37(-9.34%) |
May 31, 2012 | 4.050 | 4.050 | 3.820 | 3.960 | 222,282 | -0.08(-1.98%) |
May 30, 2012 | 4.010 | 4.050 | 3.860 | 4.040 | 220,830 | +0.04(+1.00%) |
May 29, 2012 | 4.030 | 4.090 | 3.920 | 4.000 | 181,065 | +0.03(+0.76%) |
May 25, 2012 | 4.020 | 4.049 | 3.820 | 3.970 | 256,823 | -0.06(-1.49%) |
May 24, 2012 | 3.980 | 4.100 | 3.920 | 4.030 | 252,284 | +0.12(+3.07%) |
May 23, 2012 | 3.740 | 3.930 | 3.720 | 3.910 | 246,251 | +0.15(+3.99%) |
May 22, 2012 | 3.670 | 3.790 | 3.670 | 3.760 | 456,389 | +0.11(+3.01%) |
May 21, 2012 | 3.620 | 3.760 | 3.610 | 3.650 | 398,757 | +0.10(+2.82%) |
May 18, 2012 | 3.820 | 3.820 | 3.550 | 3.550 | 330,120 | -0.28(-7.31%) |
May 17, 2012 | 4.140 | 4.170 | 3.800 | 3.830 | 296,687 | -0.29(-7.04%) |
May 16, 2012 | 4.320 | 4.370 | 4.080 | 4.120 | 602,028 | -0.22(-5.07%) |
May 15, 2012 | 4.290 | 4.360 | 4.250 | 4.340 | 608,308 | +0.05(+1.17%) |
May 14, 2012 | 4.200 | 4.300 | 4.090 | 4.290 | 220,495 | +0.00(+0.00%) |
May 11, 2012 | 4.300 | 4.420 | 4.250 | 4.290 | 233,330 | -0.06(-1.38%) |
May 10, 2012 | 4.070 | 4.480 | 4.060 | 4.350 | 571,705 | +0.37(+9.30%) |
May 09, 2012 | 3.950 | 4.010 | 3.900 | 3.980 | 199,983 | -0.04(-1.00%) |
May 08, 2012 | 3.850 | 4.030 | 3.750 | 4.020 | 149,103 | +0.12(+3.08%) |
May 07, 2012 | 3.780 | 3.940 | 3.780 | 3.900 | 267,817 | +0.09(+2.36%) |
May 04, 2012 | 4.110 | 4.120 | 3.810 | 3.810 | 271,026 | -0.34(-8.19%) |
May 03, 2012 | 4.200 | 4.390 | 4.120 | 4.150 | 391,337 | -0.05(-1.19%) |
May 02, 2012 | 4.060 | 4.230 | 4.040 | 4.200 | 226,297 | +0.09(+2.19%) |
May 01, 2012 | 4.160 | 4.280 | 4.110 | 4.110 | 250,427 | -0.06(-1.44%) |
Apr 30, 2012 | 4.210 | 4.210 | 4.080 | 4.170 | 247,493 | -0.05(-1.18%) |
Apr 27, 2012 | 3.970 | 4.250 | 3.959 | 4.220 | 461,389 | +0.30(+7.65%) |
Apr 26, 2012 | 3.520 | 3.940 | 3.520 | 3.920 | 347,989 | +0.40(+11.36%) |
Apr 25, 2012 | 3.530 | 3.660 | 3.490 | 3.520 | 288,310 | +0.04(+1.15%) |
Apr 24, 2012 | 3.510 | 3.570 | 3.430 | 3.480 | 301,121 | -0.02(-0.43%) |
Apr 23, 2012 | 3.650 | 3.650 | 3.420 | 3.495 | 293,183 | -0.17(-4.51%) |
Apr 20, 2012 | 4.310 | 4.350 | 3.650 | 3.660 | 807,844 | -0.41(-10.07%) |
Apr 19, 2012 | 3.920 | 4.080 | 3.850 | 4.070 | 433,083 | +0.14(+3.56%) |
Apr 18, 2012 | 3.930 | 4.000 | 3.810 | 3.930 | 257,677 | -0.03(-0.76%) |
Apr 17, 2012 | 3.780 | 3.970 | 3.760 | 3.960 | 214,755 | +0.25(+6.74%) |
Apr 16, 2012 | 3.740 | 3.770 | 3.640 | 3.710 | 127,606 | -0.01(-0.27%) |
Apr 13, 2012 | 3.750 | 3.770 | 3.630 | 3.720 | 172,616 | -0.04(-1.06%) |
Apr 12, 2012 | 3.670 | 3.800 | 3.670 | 3.760 | 174,215 | +0.11(+3.01%) |
Apr 11, 2012 | 3.520 | 3.840 | 3.520 | 3.650 | 192,730 | +0.14(+3.99%) |
Apr 10, 2012 | 3.790 | 3.830 | 3.500 | 3.510 | 354,324 | -0.29(-7.63%) |
Apr 09, 2012 | 3.800 | 3.870 | 3.722 | 3.800 | 257,300 | -0.10(-2.56%) |
Apr 05, 2012 | 3.850 | 3.960 | 3.820 | 3.900 | 226,260 | +0.00(+0.00%) |
Apr 04, 2012 | 3.920 | 3.990 | 3.890 | 3.900 | 272,990 | -0.12(-2.99%) |
Apr 03, 2012 | 4.210 | 4.250 | 4.000 | 4.020 | 328,220 | -0.23(-5.41%) |