Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.570 | 5.700 | 5.520 | 5.530 | 37,206 | +0.01(+0.18%) |
Jan 30, 2013 | 5.540 | 5.620 | 5.470 | 5.520 | 24,783 | +0.04(+0.73%) |
Jan 29, 2013 | 4.810 | 5.730 | 4.800 | 5.480 | 53,785 | -0.27(-4.69%) |
Jan 28, 2013 | 5.670 | 5.790 | 5.490 | 5.750 | 105,974 | +0.07(+1.23%) |
Jan 25, 2013 | 5.540 | 5.680 | 5.470 | 5.680 | 20,521 | +0.12(+2.16%) |
Jan 24, 2013 | 5.360 | 5.590 | 5.340 | 5.560 | 45,882 | +0.16(+2.96%) |
Jan 23, 2013 | 5.430 | 5.460 | 5.360 | 5.400 | 26,922 | -0.02(-0.37%) |
Jan 22, 2013 | 5.420 | 5.470 | 5.390 | 5.420 | 10,215 | +0.04(+0.74%) |
Jan 18, 2013 | 5.400 | 5.560 | 5.320 | 5.380 | 23,270 | -0.03(-0.55%) |
Jan 17, 2013 | 5.760 | 5.760 | 5.310 | 5.410 | 53,630 | -0.36(-6.24%) |
Jan 16, 2013 | 5.670 | 5.790 | 5.600 | 5.770 | 80,665 | +0.15(+2.67%) |
Jan 15, 2013 | 5.380 | 5.720 | 5.380 | 5.620 | 150,534 | +0.30(+5.64%) |
Jan 14, 2013 | 4.850 | 5.340 | 4.850 | 5.320 | 98,968 | +0.40(+8.13%) |
Jan 11, 2013 | 4.860 | 4.980 | 4.810 | 4.920 | 47,170 | +0.02(+0.41%) |
Jan 10, 2013 | 4.850 | 4.970 | 4.810 | 4.900 | 36,221 | +0.13(+2.73%) |
Jan 09, 2013 | 4.740 | 4.790 | 4.720 | 4.770 | 16,400 | +0.05(+1.06%) |
Jan 08, 2013 | 4.590 | 4.730 | 4.470 | 4.720 | 26,590 | +0.13(+2.83%) |
Jan 07, 2013 | 4.650 | 4.700 | 4.510 | 4.590 | 14,806 | -0.08(-1.71%) |
Jan 04, 2013 | 4.650 | 4.670 | 4.561 | 4.670 | 6,206 | +0.04(+0.86%) |
Jan 03, 2013 | 4.620 | 4.840 | 4.580 | 4.630 | 34,851 | +0.03(+0.65%) |
Jan 02, 2013 | 4.478 | 4.600 | 4.350 | 4.600 | 33,001 | +0.25(+5.75%) |
Dec 31, 2012 | 4.420 | 4.510 | 4.330 | 4.350 | 67,965 | +0.03(+0.69%) |
Dec 28, 2012 | 4.330 | 4.570 | 4.320 | 4.320 | 10,576 | -0.15(-3.36%) |
Dec 27, 2012 | 4.570 | 4.640 | 4.320 | 4.470 | 57,749 | -0.08(-1.76%) |
Dec 26, 2012 | 4.580 | 4.700 | 4.550 | 4.550 | 11,914 | -0.03(-0.66%) |
Dec 24, 2012 | 4.710 | 4.720 | 4.570 | 4.580 | 11,789 | -0.16(-3.38%) |
Dec 21, 2012 | 4.600 | 4.740 | 4.580 | 4.740 | 29,119 | +0.05(+1.07%) |
Dec 20, 2012 | 4.740 | 4.750 | 4.650 | 4.690 | 16,624 | -0.07(-1.47%) |
Dec 19, 2012 | 4.780 | 4.790 | 4.710 | 4.760 | 15,216 | -0.06(-1.24%) |
Dec 18, 2012 | 4.810 | 4.940 | 4.792 | 4.820 | 11,932 | -0.04(-0.82%) |
Dec 17, 2012 | 4.860 | 4.910 | 4.750 | 4.860 | 34,105 | -0.02(-0.41%) |
Dec 14, 2012 | 4.950 | 5.070 | 4.850 | 4.880 | 18,257 | -0.07(-1.41%) |
Dec 13, 2012 | 4.820 | 5.050 | 4.820 | 4.950 | 14,358 | +0.13(+2.70%) |
Dec 12, 2012 | 4.800 | 4.930 | 4.800 | 4.820 | 10,147 | -0.12(-2.43%) |
Dec 11, 2012 | 5.110 | 5.110 | 4.900 | 4.940 | 27,695 | -0.13(-2.56%) |
Dec 10, 2012 | 5.020 | 5.189 | 4.840 | 5.070 | 30,047 | +0.08(+1.60%) |
Dec 07, 2012 | 4.980 | 5.000 | 4.840 | 4.990 | 24,810 | -0.01(-0.20%) |
Dec 06, 2012 | 5.030 | 5.052 | 4.920 | 5.000 | 30,260 | -0.00(-0.00%) |
Dec 05, 2012 | 4.990 | 5.020 | 4.866 | 5.000 | 24,184 | +0.02(+0.40%) |
Dec 04, 2012 | 4.880 | 4.990 | 4.780 | 4.980 | 38,861 | +0.13(+2.68%) |
Nov 30, 2012 | 4.990 | 5.020 | 4.790 | 4.850 | 45,767 | -0.08(-1.62%) |
Nov 29, 2012 | 4.850 | 5.030 | 4.850 | 4.930 | 46,937 | +0.11(+2.28%) |
Nov 28, 2012 | 4.790 | 5.080 | 4.750 | 4.820 | 59,864 | +0.03(+0.63%) |
Nov 27, 2012 | 4.410 | 4.970 | 4.410 | 4.790 | 117,418 | +0.36(+8.12%) |
Nov 26, 2012 | 4.200 | 4.450 | 4.200 | 4.430 | 45,932 | +0.16(+3.75%) |
Nov 23, 2012 | 4.320 | 4.399 | 4.250 | 4.270 | 31,340 | -0.05(-1.16%) |
Nov 21, 2012 | 4.310 | 4.380 | 4.300 | 4.320 | 45,375 | +0.01(+0.23%) |
Nov 20, 2012 | 4.490 | 4.490 | 4.230 | 4.310 | 51,190 | -0.17(-3.79%) |
Nov 19, 2012 | 4.400 | 4.660 | 4.340 | 4.480 | 79,873 | +0.19(+4.43%) |
Nov 16, 2012 | 4.200 | 4.350 | 4.140 | 4.290 | 25,099 | +0.09(+2.15%) |
Nov 15, 2012 | 4.500 | 4.780 | 4.030 | 4.200 | 233,843 | -0.35(-7.69%) |
Nov 14, 2012 | 4.800 | 4.830 | 4.550 | 4.550 | 66,179 | -0.28(-5.80%) |
Nov 13, 2012 | 4.970 | 5.250 | 4.750 | 4.830 | 66,999 | -0.16(-3.21%) |
Nov 12, 2012 | 5.190 | 5.233 | 4.950 | 4.990 | 58,358 | -0.15(-2.92%) |
Nov 09, 2012 | 5.160 | 5.240 | 5.030 | 5.140 | 43,057 | -0.07(-1.34%) |
Nov 08, 2012 | 5.460 | 5.470 | 5.180 | 5.210 | 49,454 | -0.20(-3.70%) |
Nov 07, 2012 | 5.230 | 5.530 | 5.210 | 5.410 | 63,939 | -0.05(-0.92%) |
Nov 06, 2012 | 5.090 | 5.480 | 5.090 | 5.460 | 124,781 | +0.39(+7.69%) |
Nov 05, 2012 | 5.080 | 5.160 | 5.030 | 5.070 | 39,136 | -0.08(-1.55%) |
Nov 02, 2012 | 5.090 | 5.200 | 4.910 | 5.150 | 73,166 | +0.04(+0.78%) |
Nov 01, 2012 | 5.030 | 5.120 | 4.950 | 5.110 | 82,437 | +0.04(+0.79%) |
Oct 31, 2012 | 4.990 | 5.110 | 4.945 | 5.070 | 92,477 | +0.00(+0.00%) |
Oct 26, 2012 | 5.100 | 5.070 | 5.070 | 5.070 | 77,800 | +0.00(+0.00%) |
Oct 25, 2012 | 5.110 | 5.220 | 5.060 | 5.070 | 36,683 | -0.05(-0.98%) |
Oct 24, 2012 | 5.350 | 5.350 | 5.090 | 5.120 | 58,845 | -0.15(-2.85%) |
Oct 23, 2012 | 5.160 | 5.320 | 5.000 | 5.270 | 74,213 | +0.05(+0.94%) |
Oct 19, 2012 | 5.440 | 5.440 | 4.911 | 5.221 | 314,854 | -0.28(-5.07%) |
Oct 18, 2012 | 5.800 | 5.800 | 5.400 | 5.500 | 150,223 | -0.29(-5.01%) |
Oct 17, 2012 | 5.950 | 6.000 | 5.680 | 5.790 | 57,899 | -0.11(-1.86%) |
Oct 16, 2012 | 6.210 | 6.210 | 5.800 | 5.900 | 94,128 | -0.18(-2.96%) |
Oct 15, 2012 | 6.160 | 6.180 | 5.910 | 6.080 | 149,114 | +0.18(+3.05%) |
Oct 12, 2012 | 6.030 | 6.030 | 5.680 | 5.900 | 90,665 | -0.04(-0.67%) |
Oct 11, 2012 | 6.150 | 6.410 | 5.790 | 5.940 | 135,834 | -0.12(-1.98%) |
Oct 10, 2012 | 5.970 | 6.180 | 5.650 | 6.060 | 281,362 | -0.01(-0.16%) |
Oct 09, 2012 | 6.300 | 6.600 | 6.000 | 6.070 | 457,209 | -0.23(-3.65%) |
Oct 08, 2012 | 5.600 | 6.450 | 5.400 | 6.300 | 841,039 | +0.73(+13.11%) |
Oct 05, 2012 | 5.290 | 5.630 | 5.050 | 5.570 | 347,548 | +0.36(+6.91%) |
Oct 04, 2012 | 5.150 | 5.290 | 5.102 | 5.210 | 214,678 | +0.16(+3.17%) |
Oct 03, 2012 | 4.600 | 5.200 | 4.542 | 5.050 | 482,051 | +0.50(+10.99%) |
Oct 02, 2012 | 4.890 | 5.014 | 4.420 | 4.550 | 372,413 | -0.34(-6.95%) |
Oct 01, 2012 | 5.140 | 5.590 | 4.760 | 4.890 | 2,417,071 | +1.14(+30.40%) |
Sep 28, 2012 | 3.620 | 3.750 | 3.494 | 3.750 | 42,314 | +0.14(+3.88%) |
Sep 27, 2012 | 3.420 | 3.630 | 3.420 | 3.610 | 49,917 | +0.18(+5.25%) |
Sep 26, 2012 | 3.610 | 3.650 | 3.430 | 3.430 | 47,967 | -0.18(-4.99%) |
Sep 25, 2012 | 3.790 | 3.800 | 3.570 | 3.610 | 30,358 | -0.16(-4.24%) |
Sep 24, 2012 | 3.660 | 3.788 | 3.610 | 3.770 | 37,248 | +0.11(+3.01%) |
Sep 21, 2012 | 3.790 | 3.900 | 3.650 | 3.660 | 63,520 | -0.11(-2.92%) |
Sep 20, 2012 | 3.650 | 3.770 | 3.650 | 3.770 | 12,524 | +0.08(+2.17%) |
Sep 19, 2012 | 3.690 | 3.790 | 3.470 | 3.690 | 20,352 | -0.03(-0.81%) |
Sep 18, 2012 | 3.800 | 3.970 | 3.700 | 3.720 | 71,814 | -0.08(-2.11%) |
Sep 17, 2012 | 3.540 | 3.930 | 3.540 | 3.800 | 171,519 | +0.30(+8.57%) |
Sep 14, 2012 | 3.430 | 3.700 | 3.400 | 3.500 | 124,706 | +0.12(+3.55%) |
Sep 13, 2012 | 3.310 | 3.500 | 3.290 | 3.380 | 46,908 | +0.07(+2.11%) |
Sep 12, 2012 | 3.270 | 3.400 | 3.250 | 3.310 | 30,543 | +0.01(+0.30%) |
Sep 11, 2012 | 3.240 | 3.390 | 3.240 | 3.300 | 30,543 | +0.04(+1.23%) |
Sep 10, 2012 | 3.300 | 3.330 | 3.240 | 3.260 | 25,122 | +0.01(+0.31%) |
Sep 07, 2012 | 3.280 | 3.330 | 3.230 | 3.250 | 36,495 | -0.07(-2.11%) |
Sep 06, 2012 | 3.340 | 3.340 | 3.190 | 3.320 | 30,408 | +0.02(+0.61%) |
Sep 05, 2012 | 3.260 | 3.320 | 3.220 | 3.300 | 15,252 | +0.09(+2.80%) |
Sep 04, 2012 | 3.240 | 3.262 | 3.200 | 3.210 | 20,432 | -0.07(-2.13%) |
Aug 31, 2012 | 3.360 | 3.360 | 3.220 | 3.280 | 33,739 | -0.05(-1.50%) |
Aug 30, 2012 | 3.410 | 3.500 | 3.300 | 3.330 | 58,515 | -0.07(-2.09%) |
Aug 29, 2012 | 3.240 | 3.501 | 3.240 | 3.401 | 63,089 | +0.20(+6.28%) |
Aug 27, 2012 | 3.210 | 3.390 | 3.180 | 3.200 | 52,283 | -0.04(-1.23%) |
Aug 24, 2012 | 3.150 | 3.390 | 3.140 | 3.240 | 56,512 | +0.11(+3.51%) |
Aug 23, 2012 | 3.230 | 3.300 | 3.130 | 3.130 | 10,736 | -0.11(-3.40%) |
Aug 22, 2012 | 3.150 | 3.270 | 3.110 | 3.240 | 16,631 | +0.14(+4.52%) |
Aug 21, 2012 | 3.130 | 3.270 | 3.100 | 3.100 | 20,518 | +0.00(+0.00%) |
Aug 20, 2012 | 3.150 | 3.180 | 3.070 | 3.100 | 10,335 | -0.03(-0.96%) |
Aug 17, 2012 | 3.210 | 3.339 | 3.110 | 3.130 | 40,133 | -0.04(-1.26%) |
Aug 16, 2012 | 3.119 | 3.200 | 3.050 | 3.170 | 18,400 | +0.05(+1.60%) |
Aug 15, 2012 | 3.110 | 3.208 | 3.020 | 3.120 | 47,469 | +0.01(+0.32%) |
Aug 14, 2012 | 3.150 | 3.210 | 3.110 | 3.110 | 29,054 | -0.05(-1.58%) |
Aug 13, 2012 | 3.230 | 3.340 | 3.110 | 3.160 | 14,216 | -0.04(-1.40%) |
Aug 10, 2012 | 3.150 | 3.400 | 3.080 | 3.205 | 29,350 | +0.04(+1.42%) |
Aug 09, 2012 | 3.430 | 3.430 | 3.070 | 3.160 | 133,413 | -0.29(-8.41%) |
Aug 08, 2012 | 3.560 | 3.570 | 3.420 | 3.450 | 12,219 | -0.11(-3.09%) |
Aug 07, 2012 | 3.534 | 3.650 | 3.530 | 3.560 | 26,116 | +0.06(+1.71%) |
Aug 06, 2012 | 3.470 | 3.590 | 3.450 | 3.500 | 8,000 | +0.00(+0.00%) |
Aug 03, 2012 | 3.470 | 3.550 | 3.440 | 3.500 | 13,239 | +0.08(+2.34%) |
Aug 02, 2012 | 3.480 | 3.497 | 3.420 | 3.420 | 28,830 | -0.05(-1.44%) |
Aug 01, 2012 | 3.550 | 3.550 | 3.450 | 3.470 | 14,375 | -0.08(-2.25%) |
Jul 31, 2012 | 3.550 | 3.560 | 3.500 | 3.550 | 6,972 | +0.04(+1.14%) |
Jul 30, 2012 | 3.430 | 3.560 | 3.410 | 3.510 | 28,322 | +0.11(+3.24%) |
Jul 27, 2012 | 3.520 | 3.520 | 3.400 | 3.400 | 51,842 | -0.09(-2.58%) |
Jul 26, 2012 | 3.530 | 3.600 | 3.460 | 3.490 | 19,183 | -0.04(-1.13%) |
Jul 25, 2012 | 3.520 | 3.600 | 3.500 | 3.530 | 24,500 | +0.02(+0.57%) |
Jul 24, 2012 | 3.670 | 3.700 | 3.500 | 3.510 | 55,164 | -0.13(-3.57%) |
Jul 23, 2012 | 3.720 | 3.730 | 3.620 | 3.640 | 28,630 | -0.13(-3.45%) |
Jul 20, 2012 | 3.720 | 3.830 | 3.690 | 3.770 | 15,751 | +0.01(+0.27%) |
Jul 19, 2012 | 3.860 | 3.860 | 3.680 | 3.760 | 24,558 | -0.09(-2.34%) |
Jul 18, 2012 | 3.880 | 3.950 | 3.850 | 3.850 | 22,830 | -0.04(-1.03%) |
Jul 17, 2012 | 3.870 | 3.990 | 3.850 | 3.890 | 32,890 | -0.01(-0.26%) |
Jul 16, 2012 | 3.630 | 3.990 | 3.550 | 3.900 | 87,717 | +0.25(+6.85%) |
Jul 13, 2012 | 3.940 | 3.940 | 3.650 | 3.650 | 103,418 | -0.29(-7.36%) |
Jul 12, 2012 | 3.960 | 3.980 | 3.920 | 3.940 | 18,063 | -0.07(-1.74%) |
Jul 11, 2012 | 3.920 | 4.020 | 3.920 | 4.010 | 17,082 | +0.08(+2.03%) |
Jul 10, 2012 | 3.960 | 3.980 | 3.910 | 3.930 | 28,652 | +0.03(+0.77%) |
Jul 09, 2012 | 4.020 | 4.040 | 3.870 | 3.900 | 23,985 | -0.14(-3.47%) |
Jul 06, 2012 | 3.980 | 4.100 | 3.920 | 4.040 | 44,741 | +0.01(+0.25%) |
Jul 05, 2012 | 4.000 | 4.080 | 3.880 | 4.030 | 69,466 | +0.01(+0.25%) |
Jul 03, 2012 | 4.160 | 4.160 | 3.960 | 4.020 | 69,975 | -0.10(-2.43%) |
Jul 02, 2012 | 4.150 | 4.210 | 4.080 | 4.120 | 58,945 | +0.02(+0.49%) |
Jun 29, 2012 | 4.180 | 4.230 | 4.020 | 4.100 | 69,828 | -0.01(-0.24%) |
Jun 28, 2012 | 4.170 | 4.380 | 3.990 | 4.110 | 131,163 | -0.12(-2.84%) |
Jun 27, 2012 | 4.180 | 4.409 | 4.150 | 4.230 | 70,612 | +0.05(+1.20%) |
Jun 26, 2012 | 4.090 | 4.340 | 4.011 | 4.180 | 121,799 | +0.12(+2.96%) |
Jun 25, 2012 | 3.950 | 4.150 | 3.940 | 4.060 | 51,937 | +0.06(+1.50%) |
Jun 22, 2012 | 4.040 | 4.040 | 3.930 | 4.000 | 34,777 | -0.01(-0.25%) |
Jun 21, 2012 | 4.040 | 4.100 | 3.950 | 4.010 | 63,133 | -0.05(-1.23%) |
Jun 20, 2012 | 4.040 | 4.160 | 3.950 | 4.060 | 128,680 | -0.01(-0.25%) |
Jun 19, 2012 | 3.860 | 4.170 | 3.860 | 4.070 | 180,647 | +0.22(+5.71%) |
Jun 18, 2012 | 3.720 | 3.940 | 3.600 | 3.850 | 74,620 | +0.13(+3.49%) |
Jun 15, 2012 | 3.820 | 3.820 | 3.610 | 3.720 | 24,074 | +0.07(+1.92%) |
Jun 14, 2012 | 3.730 | 3.760 | 3.620 | 3.650 | 25,531 | -0.01(-0.27%) |
Jun 13, 2012 | 3.650 | 3.710 | 3.560 | 3.660 | 31,106 | +0.01(+0.27%) |
Jun 12, 2012 | 3.680 | 3.720 | 3.570 | 3.650 | 126,854 | +0.00(+0.00%) |
Jun 11, 2012 | 3.720 | 3.810 | 3.620 | 3.650 | 52,877 | -0.07(-1.88%) |
Jun 08, 2012 | 3.680 | 3.830 | 3.600 | 3.720 | 98,379 | +0.02(+0.54%) |
Jun 07, 2012 | 3.920 | 4.030 | 3.700 | 3.700 | 161,478 | -0.19(-4.88%) |
Jun 06, 2012 | 3.750 | 3.930 | 3.701 | 3.890 | 56,523 | +0.17(+4.57%) |
Jun 05, 2012 | 3.960 | 3.970 | 3.700 | 3.720 | 111,245 | -0.31(-7.69%) |
Jun 04, 2012 | 4.050 | 4.110 | 3.910 | 4.030 | 95,629 | +0.06(+1.51%) |
Jun 01, 2012 | 4.230 | 4.240 | 3.920 | 3.970 | 246,894 | -0.27(-6.37%) |
May 31, 2012 | 4.230 | 4.260 | 4.140 | 4.240 | 102,444 | +0.08(+1.92%) |
May 30, 2012 | 4.260 | 4.300 | 4.080 | 4.160 | 184,307 | -0.12(-2.80%) |
May 29, 2012 | 4.110 | 4.310 | 4.100 | 4.280 | 132,491 | +0.20(+4.90%) |
May 25, 2012 | 4.260 | 4.320 | 4.050 | 4.080 | 176,811 | -0.23(-5.34%) |
May 24, 2012 | 4.340 | 4.540 | 4.070 | 4.310 | 213,953 | +0.01(+0.23%) |
May 23, 2012 | 3.760 | 4.390 | 3.670 | 4.300 | 414,493 | +0.51(+13.46%) |
May 22, 2012 | 3.510 | 3.840 | 3.510 | 3.790 | 175,557 | +0.34(+9.86%) |
May 21, 2012 | 3.980 | 3.980 | 3.400 | 3.450 | 310,527 | -0.57(-14.18%) |
May 18, 2012 | 4.500 | 4.510 | 3.970 | 4.020 | 215,449 | -0.43(-9.66%) |
May 17, 2012 | 4.830 | 4.840 | 4.280 | 4.450 | 178,330 | +0.00(+0.00%) |
May 16, 2012 | 4.700 | 5.000 | 4.370 | 4.450 | 493,686 | +0.19(+4.46%) |
May 15, 2012 | 4.410 | 4.500 | 4.250 | 4.260 | 187,490 | -0.13(-2.96%) |
May 14, 2012 | 4.190 | 4.450 | 4.160 | 4.390 | 201,990 | +0.14(+3.29%) |
May 11, 2012 | 4.160 | 4.330 | 4.110 | 4.250 | 134,961 | +0.08(+1.92%) |
May 10, 2012 | 4.850 | 4.920 | 4.010 | 4.170 | 633,001 | -0.78(-15.76%) |
May 09, 2012 | 4.290 | 5.280 | 4.290 | 4.950 | 880,017 | +0.68(+15.93%) |
May 08, 2012 | 4.350 | 4.400 | 4.180 | 4.270 | 191,622 | -0.12(-2.73%) |
May 07, 2012 | 4.590 | 4.740 | 4.370 | 4.390 | 242,029 | -0.21(-4.57%) |
May 04, 2012 | 4.840 | 4.860 | 4.600 | 4.600 | 322,716 | -0.26(-5.25%) |
May 03, 2012 | 5.100 | 5.189 | 4.850 | 4.855 | 458,355 | -0.24(-4.75%) |
May 02, 2012 | 5.490 | 5.490 | 5.060 | 5.097 | 402,099 | -0.38(-6.99%) |
May 01, 2012 | 5.740 | 5.780 | 5.370 | 5.480 | 261,255 | -0.24(-4.20%) |
Apr 30, 2012 | 5.350 | 5.990 | 5.310 | 5.720 | 550,667 | +0.17(+3.06%) |
Apr 27, 2012 | 5.980 | 6.120 | 5.400 | 5.550 | 834,233 | -0.48(-7.96%) |
Apr 26, 2012 | 6.210 | 6.420 | 5.920 | 6.030 | 709,116 | -0.27(-4.29%) |
Apr 25, 2012 | 6.490 | 6.580 | 5.870 | 6.300 | 1,619,308 | -0.05(-0.79%) |
Apr 24, 2012 | 6.270 | 6.800 | 5.950 | 6.350 | 2,874,301 | -0.05(-0.78%) |
Apr 23, 2012 | 4.870 | 6.440 | 4.510 | 6.400 | 2,224,851 | +1.46(+29.55%) |
Apr 20, 2012 | 5.100 | 5.790 | 4.600 | 4.940 | 1,504,211 | -0.03(-0.61%) |
Apr 19, 2012 | 4.130 | 5.050 | 4.090 | 4.970 | 628,808 | +0.80(+19.19%) |
Apr 18, 2012 | 4.150 | 4.340 | 3.850 | 4.170 | 435,396 | -0.08(-1.88%) |
Apr 17, 2012 | 4.170 | 4.490 | 4.130 | 4.250 | 842,515 | +0.13(+3.16%) |
Apr 16, 2012 | 3.930 | 4.340 | 3.870 | 4.120 | 743,063 | +0.34(+8.99%) |
Apr 13, 2012 | 3.440 | 3.860 | 3.380 | 3.780 | 265,671 | +0.40(+11.83%) |
Apr 12, 2012 | 3.280 | 3.490 | 3.210 | 3.380 | 179,569 | +0.08(+2.42%) |
Apr 11, 2012 | 3.640 | 3.800 | 3.200 | 3.300 | 435,281 | -0.22(-6.25%) |
Apr 10, 2012 | 3.680 | 3.750 | 3.380 | 3.520 | 271,110 | +0.10(+2.92%) |
Apr 09, 2012 | 3.220 | 3.680 | 2.920 | 3.420 | 363,966 | +0.20(+6.21%) |
Apr 05, 2012 | 3.120 | 3.300 | 3.110 | 3.220 | 134,047 | +0.07(+2.22%) |
Apr 04, 2012 | 3.270 | 3.270 | 3.040 | 3.150 | 188,869 | -0.17(-5.12%) |
Apr 03, 2012 | 3.030 | 3.360 | 3.030 | 3.320 | 483,389 | +0.27(+8.89%) |
Apr 02, 2012 | 2.680 | 3.060 | 2.680 | 3.049 | 483,872 | +0.37(+13.77%) |
Mar 30, 2012 | 2.730 | 2.800 | 2.670 | 2.680 | 85,899 | +0.02(+0.75%) |
Mar 29, 2012 | 2.590 | 2.680 | 2.470 | 2.660 | 62,429 | +0.14(+5.56%) |
Mar 28, 2012 | 2.630 | 2.630 | 2.410 | 2.520 | 144,884 | -0.11(-4.18%) |
Mar 27, 2012 | 2.680 | 2.786 | 2.600 | 2.630 | 120,993 | -0.02(-0.75%) |
Mar 26, 2012 | 2.670 | 2.680 | 2.475 | 2.650 | 162,209 | +0.04(+1.53%) |
Mar 23, 2012 | 2.570 | 2.890 | 2.570 | 2.610 | 821,699 | +0.02(+0.78%) |
Mar 22, 2012 | 2.180 | 2.650 | 2.180 | 2.590 | 358,481 | +0.41(+18.80%) |
Mar 21, 2012 | 2.190 | 2.190 | 2.130 | 2.180 | 23,165 | -0.01(-0.46%) |
Mar 20, 2012 | 2.160 | 2.197 | 2.130 | 2.190 | 29,277 | +0.03(+1.39%) |
Mar 19, 2012 | 2.250 | 2.250 | 2.140 | 2.160 | 59,866 | -0.08(-3.57%) |
Mar 16, 2012 | 2.370 | 2.370 | 2.200 | 2.240 | 81,015 | -0.14(-5.88%) |
Mar 15, 2012 | 2.420 | 2.430 | 2.280 | 2.380 | 93,035 | +0.00(+0.00%) |
Mar 14, 2012 | 2.220 | 2.420 | 2.220 | 2.380 | 178,435 | +0.16(+7.21%) |
Mar 13, 2012 | 2.150 | 2.360 | 2.150 | 2.220 | 206,653 | +0.10(+4.72%) |
Mar 12, 2012 | 1.950 | 2.150 | 1.940 | 2.120 | 113,946 | +0.19(+9.84%) |
Mar 09, 2012 | 1.880 | 1.940 | 1.880 | 1.930 | 23,701 | +0.02(+1.05%) |
Mar 08, 2012 | 1.850 | 1.930 | 1.840 | 1.910 | 29,095 | +0.03(+1.62%) |
Mar 07, 2012 | 1.860 | 1.890 | 1.850 | 1.880 | 10,400 | +0.02(+1.06%) |
Mar 06, 2012 | 1.930 | 1.960 | 1.810 | 1.860 | 82,346 | -0.06(-3.13%) |
Mar 05, 2012 | 1.960 | 2.030 | 1.910 | 1.920 | 67,783 | -0.06(-3.03%) |
Mar 02, 2012 | 1.980 | 2.030 | 1.960 | 1.980 | 30,341 | +0.01(+0.51%) |
Mar 01, 2012 | 2.020 | 2.040 | 1.950 | 1.970 | 47,889 | -0.03(-1.50%) |
Feb 29, 2012 | 2.000 | 2.050 | 1.950 | 2.000 | 132,033 | -0.03(-1.48%) |
Feb 28, 2012 | 2.040 | 2.070 | 2.020 | 2.030 | 101,066 | +0.00(+0.00%) |
Feb 27, 2012 | 2.070 | 2.090 | 2.010 | 2.030 | 48,006 | -0.04(-1.93%) |
Feb 24, 2012 | 2.100 | 2.120 | 2.060 | 2.070 | 39,025 | -0.00(-0.00%) |
Feb 23, 2012 | 2.040 | 2.140 | 2.040 | 2.070 | 47,574 | +0.02(+0.98%) |
Feb 22, 2012 | 2.180 | 2.180 | 2.050 | 2.050 | 143,149 | -0.11(-5.09%) |
Feb 21, 2012 | 2.190 | 2.192 | 2.131 | 2.160 | 135,092 | -0.01(-0.60%) |
Feb 17, 2012 | 2.230 | 2.270 | 2.120 | 2.173 | 278,454 | -0.01(-0.32%) |
Feb 16, 2012 | 2.180 | 2.349 | 2.091 | 2.180 | 414,528 | +0.09(+4.31%) |
Feb 15, 2012 | 2.250 | 2.320 | 2.060 | 2.090 | 488,759 | -0.13(-5.86%) |
Feb 14, 2012 | 1.950 | 2.840 | 1.950 | 2.220 | 4,051,242 | +0.28(+14.43%) |
Feb 13, 2012 | 2.020 | 2.070 | 1.900 | 1.940 | 46,390 | -0.08(-3.96%) |
Feb 10, 2012 | 1.980 | 2.050 | 1.950 | 2.020 | 87,979 | +0.00(+0.00%) |
Feb 09, 2012 | 1.910 | 2.050 | 1.900 | 2.020 | 78,271 | +0.10(+4.99%) |
Feb 08, 2012 | 1.790 | 2.000 | 1.710 | 1.924 | 132,270 | +0.17(+9.94%) |
Feb 07, 2012 | 1.710 | 1.770 | 1.700 | 1.750 | 74,300 | +0.01(+0.58%) |
Feb 06, 2012 | 1.770 | 1.794 | 1.690 | 1.740 | 61,580 | -0.05(-2.80%) |
Feb 03, 2012 | 1.770 | 1.800 | 1.700 | 1.790 | 51,193 | +0.04(+2.29%) |
Feb 02, 2012 | 1.710 | 1.750 | 1.700 | 1.750 | 21,178 | +0.05(+2.94%) |