Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.320 | 4.330 | 4.110 | 4.160 | 103,818 | -0.18(-4.15%) |
Jan 30, 2013 | 4.300 | 4.430 | 4.250 | 4.340 | 223,241 | +0.15(+3.58%) |
Jan 29, 2013 | 4.020 | 4.210 | 4.020 | 4.190 | 126,347 | +0.22(+5.54%) |
Jan 28, 2013 | 3.970 | 4.000 | 3.910 | 3.970 | 144,599 | +0.01(+0.25%) |
Jan 25, 2013 | 4.150 | 4.150 | 3.930 | 3.960 | 335,540 | -0.20(-4.81%) |
Jan 24, 2013 | 4.340 | 4.370 | 4.100 | 4.160 | 244,186 | -0.29(-6.52%) |
Jan 23, 2013 | 4.500 | 4.520 | 4.411 | 4.450 | 75,371 | -0.09(-1.98%) |
Jan 22, 2013 | 4.540 | 4.610 | 4.460 | 4.540 | 136,290 | -0.02(-0.44%) |
Jan 18, 2013 | 4.650 | 4.690 | 4.480 | 4.560 | 97,446 | -0.06(-1.30%) |
Jan 17, 2013 | 4.570 | 4.690 | 4.470 | 4.620 | 144,137 | +0.02(+0.43%) |
Jan 16, 2013 | 4.630 | 4.650 | 4.470 | 4.600 | 165,486 | -0.05(-1.08%) |
Jan 15, 2013 | 4.450 | 4.710 | 4.450 | 4.650 | 222,142 | +0.21(+4.73%) |
Jan 14, 2013 | 4.280 | 4.457 | 4.270 | 4.440 | 159,385 | +0.21(+4.96%) |
Jan 11, 2013 | 4.250 | 4.250 | 4.080 | 4.230 | 122,861 | +0.00(+0.00%) |
Jan 10, 2013 | 4.140 | 4.300 | 4.120 | 4.230 | 251,801 | +0.11(+2.67%) |
Jan 09, 2013 | 4.090 | 4.130 | 4.060 | 4.120 | 98,236 | -0.02(-0.48%) |
Jan 08, 2013 | 4.130 | 4.210 | 4.060 | 4.140 | 155,755 | +0.03(+0.73%) |
Jan 07, 2013 | 4.260 | 4.260 | 4.081 | 4.110 | 179,399 | -0.06(-1.44%) |
Jan 04, 2013 | 4.110 | 4.250 | 4.060 | 4.170 | 152,122 | +0.00(+0.00%) |
Jan 03, 2013 | 4.340 | 4.420 | 4.135 | 4.170 | 184,382 | -0.19(-4.36%) |
Jan 02, 2013 | 4.440 | 4.460 | 4.300 | 4.360 | 175,670 | +0.19(+4.56%) |
Dec 31, 2012 | 3.990 | 4.200 | 3.970 | 4.170 | 175,607 | +0.17(+4.25%) |
Dec 28, 2012 | 4.010 | 4.050 | 3.880 | 4.000 | 193,823 | +0.05(+1.27%) |
Dec 27, 2012 | 4.120 | 4.120 | 3.930 | 3.950 | 202,553 | -0.05(-1.25%) |
Dec 26, 2012 | 3.960 | 4.050 | 3.960 | 4.000 | 64,475 | +0.02(+0.50%) |
Dec 24, 2012 | 3.860 | 4.050 | 3.856 | 3.980 | 82,261 | +0.07(+1.79%) |
Dec 21, 2012 | 4.000 | 4.070 | 3.870 | 3.910 | 284,774 | -0.13(-3.22%) |
Dec 20, 2012 | 4.060 | 4.140 | 4.010 | 4.040 | 232,381 | -0.09(-2.18%) |
Dec 19, 2012 | 4.030 | 4.240 | 4.030 | 4.130 | 263,550 | +0.02(+0.49%) |
Dec 18, 2012 | 4.270 | 4.360 | 4.035 | 4.110 | 445,285 | -0.21(-4.86%) |
Dec 17, 2012 | 4.510 | 4.510 | 4.320 | 4.320 | 256,063 | -0.24(-5.26%) |
Dec 14, 2012 | 4.530 | 4.600 | 4.430 | 4.560 | 127,495 | +0.05(+1.11%) |
Dec 13, 2012 | 4.590 | 4.670 | 4.410 | 4.510 | 166,734 | -0.21(-4.45%) |
Dec 12, 2012 | 4.560 | 4.760 | 4.520 | 4.720 | 232,562 | +0.23(+5.12%) |
Dec 11, 2012 | 4.600 | 4.600 | 4.480 | 4.490 | 142,412 | -0.10(-2.18%) |
Dec 10, 2012 | 4.500 | 4.610 | 4.480 | 4.590 | 110,349 | +0.14(+3.15%) |
Dec 07, 2012 | 4.410 | 4.490 | 4.380 | 4.450 | 95,094 | +0.02(+0.45%) |
Dec 06, 2012 | 4.470 | 4.560 | 4.390 | 4.430 | 212,436 | -0.10(-2.21%) |
Dec 05, 2012 | 4.680 | 4.680 | 4.520 | 4.530 | 98,393 | -0.13(-2.79%) |
Dec 04, 2012 | 4.550 | 4.720 | 4.500 | 4.660 | 166,905 | +0.03(+0.65%) |
Nov 30, 2012 | 4.660 | 4.710 | 4.520 | 4.630 | 244,895 | -0.05(-1.07%) |
Nov 29, 2012 | 4.740 | 4.800 | 4.674 | 4.680 | 108,938 | -0.06(-1.27%) |
Nov 28, 2012 | 4.630 | 4.760 | 4.510 | 4.740 | 206,926 | +0.01(+0.21%) |
Nov 27, 2012 | 4.930 | 4.940 | 4.690 | 4.730 | 234,412 | -0.24(-4.83%) |
Nov 26, 2012 | 5.070 | 5.080 | 4.910 | 4.970 | 160,549 | +0.02(+0.40%) |
Nov 23, 2012 | 4.880 | 5.000 | 4.761 | 4.950 | 94,461 | +0.07(+1.43%) |
Nov 21, 2012 | 4.840 | 4.910 | 4.750 | 4.880 | 69,755 | +0.05(+1.04%) |
Nov 20, 2012 | 4.940 | 4.960 | 4.790 | 4.830 | 106,501 | -0.10(-2.03%) |
Nov 19, 2012 | 4.820 | 4.930 | 4.760 | 4.930 | 176,355 | +0.24(+5.12%) |
Nov 16, 2012 | 4.480 | 4.730 | 4.480 | 4.690 | 282,639 | +0.18(+3.99%) |
Nov 15, 2012 | 4.810 | 4.830 | 4.500 | 4.510 | 570,619 | -0.34(-7.01%) |
Nov 14, 2012 | 5.270 | 5.310 | 4.840 | 4.850 | 497,366 | -0.39(-7.44%) |
Nov 13, 2012 | 5.380 | 5.460 | 5.235 | 5.240 | 212,753 | -0.20(-3.68%) |
Nov 12, 2012 | 5.420 | 5.540 | 5.370 | 5.440 | 237,789 | -0.06(-1.09%) |
Nov 09, 2012 | 5.490 | 5.750 | 5.370 | 5.500 | 210,977 | +0.09(+1.66%) |
Nov 08, 2012 | 5.390 | 5.500 | 5.210 | 5.410 | 236,232 | +0.06(+1.12%) |
Nov 07, 2012 | 5.320 | 5.390 | 5.110 | 5.350 | 144,079 | +0.07(+1.33%) |
Nov 06, 2012 | 5.130 | 5.300 | 5.030 | 5.280 | 267,951 | +0.15(+2.92%) |
Nov 05, 2012 | 5.270 | 5.349 | 5.100 | 5.130 | 155,166 | -0.11(-2.10%) |
Nov 02, 2012 | 5.410 | 5.440 | 5.210 | 5.240 | 307,672 | -0.27(-4.90%) |
Nov 01, 2012 | 5.570 | 5.620 | 5.460 | 5.510 | 331,118 | +0.00(+0.00%) |
Oct 31, 2012 | 5.260 | 5.570 | 5.170 | 5.510 | 401,230 | +0.40(+7.83%) |
Oct 26, 2012 | 5.090 | 5.110 | 5.110 | 5.110 | 155,700 | +0.05(+0.99%) |
Oct 25, 2012 | 4.970 | 5.060 | 4.810 | 5.060 | 171,551 | +0.27(+5.64%) |
Oct 24, 2012 | 4.990 | 4.990 | 4.780 | 4.790 | 113,365 | -0.16(-3.23%) |
Oct 23, 2012 | 4.830 | 4.960 | 4.820 | 4.950 | 118,839 | +0.15(+3.13%) |
Oct 19, 2012 | 4.850 | 4.900 | 4.710 | 4.800 | 119,187 | -0.08(-1.64%) |
Oct 18, 2012 | 4.950 | 5.020 | 4.880 | 4.880 | 120,950 | -0.14(-2.79%) |
Oct 17, 2012 | 5.080 | 5.130 | 4.980 | 5.020 | 170,727 | -0.04(-0.79%) |
Oct 16, 2012 | 4.920 | 5.060 | 4.900 | 5.060 | 178,183 | +0.26(+5.42%) |
Oct 15, 2012 | 4.920 | 4.950 | 4.730 | 4.800 | 213,071 | -0.16(-3.23%) |
Oct 12, 2012 | 5.100 | 5.150 | 4.920 | 4.960 | 170,177 | -0.15(-2.94%) |
Oct 11, 2012 | 4.960 | 5.170 | 4.900 | 5.110 | 244,621 | +0.29(+6.02%) |
Oct 10, 2012 | 4.660 | 4.880 | 4.590 | 4.820 | 245,356 | +0.14(+2.99%) |
Oct 09, 2012 | 5.080 | 5.090 | 4.650 | 4.680 | 344,061 | -0.38(-7.51%) |
Oct 08, 2012 | 5.010 | 5.140 | 5.000 | 5.060 | 109,035 | -0.02(-0.39%) |
Oct 05, 2012 | 5.140 | 5.170 | 5.050 | 5.080 | 158,968 | -0.06(-1.17%) |
Oct 04, 2012 | 5.050 | 5.240 | 5.050 | 5.140 | 201,111 | +0.12(+2.39%) |
Oct 03, 2012 | 5.220 | 5.220 | 4.950 | 5.020 | 379,640 | -0.19(-3.65%) |
Oct 02, 2012 | 5.360 | 5.390 | 5.190 | 5.210 | 135,407 | -0.13(-2.43%) |
Oct 01, 2012 | 5.400 | 5.440 | 5.160 | 5.340 | 289,569 | +0.02(+0.38%) |
Sep 28, 2012 | 5.390 | 5.477 | 5.300 | 5.320 | 178,629 | -0.09(-1.66%) |
Sep 27, 2012 | 5.450 | 5.530 | 5.380 | 5.410 | 278,878 | +0.04(+0.74%) |
Sep 26, 2012 | 5.180 | 5.380 | 4.990 | 5.370 | 435,199 | +0.15(+2.87%) |
Sep 25, 2012 | 5.420 | 5.460 | 5.210 | 5.220 | 205,301 | -0.11(-2.06%) |
Sep 24, 2012 | 5.660 | 5.660 | 5.230 | 5.330 | 750,988 | -0.53(-9.04%) |
Sep 21, 2012 | 5.900 | 6.000 | 5.810 | 5.860 | 225,544 | +0.03(+0.51%) |
Sep 20, 2012 | 5.740 | 5.870 | 5.613 | 5.830 | 266,729 | +0.03(+0.52%) |
Sep 19, 2012 | 5.600 | 5.800 | 5.580 | 5.800 | 232,049 | +0.16(+2.84%) |
Sep 18, 2012 | 5.660 | 5.850 | 5.580 | 5.640 | 454,079 | -0.04(-0.70%) |
Sep 17, 2012 | 5.680 | 5.740 | 5.590 | 5.680 | 212,233 | +0.04(+0.71%) |
Sep 14, 2012 | 5.580 | 5.850 | 5.570 | 5.640 | 373,690 | +0.07(+1.26%) |
Sep 13, 2012 | 5.200 | 5.680 | 5.100 | 5.570 | 594,033 | +0.32(+6.10%) |
Sep 12, 2012 | 5.290 | 5.370 | 5.040 | 5.250 | 303,372 | +0.01(+0.19%) |
Sep 11, 2012 | 5.250 | 5.390 | 5.210 | 5.240 | 289,093 | +0.11(+2.14%) |
Sep 10, 2012 | 5.300 | 5.390 | 5.110 | 5.130 | 312,729 | -0.14(-2.66%) |
Sep 07, 2012 | 5.250 | 5.350 | 5.220 | 5.270 | 472,441 | +0.25(+4.98%) |
Sep 06, 2012 | 5.120 | 5.160 | 5.000 | 5.020 | 272,573 | +0.10(+2.03%) |
Sep 05, 2012 | 5.000 | 5.030 | 4.900 | 4.920 | 246,176 | -0.08(-1.60%) |
Sep 04, 2012 | 4.880 | 5.050 | 4.775 | 5.000 | 394,664 | +0.30(+6.38%) |
Aug 31, 2012 | 4.480 | 4.770 | 4.430 | 4.700 | 291,217 | +0.31(+7.06%) |
Aug 30, 2012 | 4.530 | 4.530 | 4.310 | 4.390 | 193,724 | -0.13(-2.88%) |
Aug 29, 2012 | 4.500 | 4.540 | 4.450 | 4.520 | 115,603 | -0.15(-3.21%) |
Aug 27, 2012 | 4.810 | 4.810 | 4.650 | 4.670 | 236,828 | -0.06(-1.27%) |
Aug 24, 2012 | 4.700 | 4.830 | 4.700 | 4.730 | 232,810 | +0.03(+0.64%) |
Aug 23, 2012 | 4.800 | 4.920 | 4.660 | 4.700 | 368,654 | +0.02(+0.43%) |
Aug 22, 2012 | 4.620 | 4.730 | 4.430 | 4.680 | 280,191 | +0.10(+2.18%) |
Aug 21, 2012 | 4.510 | 4.750 | 4.490 | 4.580 | 330,075 | +0.19(+4.33%) |
Aug 20, 2012 | 4.290 | 4.420 | 4.210 | 4.390 | 227,675 | +0.15(+3.54%) |
Aug 17, 2012 | 4.310 | 4.350 | 4.150 | 4.240 | 165,534 | -0.04(-0.93%) |
Aug 16, 2012 | 4.120 | 4.310 | 4.100 | 4.280 | 284,081 | +0.18(+4.39%) |
Aug 15, 2012 | 4.030 | 4.130 | 3.981 | 4.100 | 107,765 | +0.12(+3.02%) |
Aug 14, 2012 | 4.080 | 4.110 | 3.980 | 3.980 | 117,991 | -0.11(-2.69%) |
Aug 13, 2012 | 4.110 | 4.200 | 3.980 | 4.090 | 146,827 | -0.02(-0.49%) |
Aug 10, 2012 | 4.170 | 4.220 | 4.010 | 4.110 | 222,914 | -0.02(-0.48%) |
Aug 09, 2012 | 3.990 | 4.160 | 3.920 | 4.130 | 386,911 | +0.22(+5.63%) |
Aug 08, 2012 | 3.980 | 4.010 | 3.880 | 3.910 | 115,378 | -0.03(-0.76%) |
Aug 07, 2012 | 3.920 | 3.970 | 3.830 | 3.940 | 174,054 | +0.12(+3.14%) |
Aug 06, 2012 | 3.830 | 3.900 | 3.800 | 3.820 | 106,665 | +0.04(+1.06%) |
Aug 03, 2012 | 3.620 | 3.836 | 3.610 | 3.780 | 126,656 | +0.26(+7.39%) |
Aug 02, 2012 | 3.640 | 3.740 | 3.520 | 3.520 | 90,988 | -0.15(-4.09%) |
Aug 01, 2012 | 3.740 | 3.770 | 3.400 | 3.670 | 216,399 | -0.07(-1.87%) |
Jul 31, 2012 | 3.910 | 3.930 | 3.740 | 3.740 | 80,406 | -0.13(-3.36%) |
Jul 30, 2012 | 3.930 | 3.960 | 3.800 | 3.870 | 114,483 | -0.02(-0.51%) |
Jul 27, 2012 | 3.870 | 3.920 | 3.780 | 3.890 | 117,079 | +0.04(+1.04%) |
Jul 26, 2012 | 3.710 | 3.870 | 3.710 | 3.850 | 368,671 | +0.24(+6.65%) |
Jul 25, 2012 | 3.380 | 3.670 | 3.340 | 3.610 | 194,111 | +0.30(+9.06%) |
Jul 24, 2012 | 3.420 | 3.430 | 3.300 | 3.310 | 89,186 | -0.06(-1.78%) |
Jul 23, 2012 | 3.460 | 3.460 | 3.370 | 3.370 | 152,685 | -0.17(-4.80%) |
Jul 20, 2012 | 3.500 | 3.610 | 3.480 | 3.540 | 80,330 | -0.02(-0.56%) |
Jul 19, 2012 | 3.530 | 3.660 | 3.440 | 3.560 | 126,903 | +0.11(+3.19%) |
Jul 18, 2012 | 3.490 | 3.520 | 3.430 | 3.450 | 105,446 | -0.07(-1.99%) |
Jul 17, 2012 | 3.660 | 3.672 | 3.510 | 3.520 | 154,541 | -0.12(-3.30%) |
Jul 16, 2012 | 3.580 | 3.760 | 3.490 | 3.640 | 271,051 | +0.13(+3.70%) |
Jul 13, 2012 | 3.520 | 3.640 | 3.500 | 3.510 | 155,271 | +0.01(+0.29%) |
Jul 12, 2012 | 3.290 | 3.520 | 3.190 | 3.500 | 193,750 | +0.14(+4.17%) |
Jul 11, 2012 | 3.460 | 3.510 | 3.330 | 3.360 | 246,515 | -0.13(-3.72%) |
Jul 10, 2012 | 3.700 | 3.700 | 3.480 | 3.490 | 220,669 | -0.14(-3.86%) |
Jul 09, 2012 | 3.680 | 3.730 | 3.610 | 3.630 | 114,925 | -0.02(-0.55%) |
Jul 06, 2012 | 3.850 | 3.870 | 3.630 | 3.650 | 255,466 | -0.24(-6.17%) |
Jul 05, 2012 | 3.940 | 4.020 | 3.810 | 3.890 | 226,892 | +0.04(+1.04%) |
Jul 03, 2012 | 3.620 | 3.910 | 3.570 | 3.850 | 339,304 | +0.41(+11.92%) |
Jul 02, 2012 | 3.460 | 3.490 | 3.410 | 3.440 | 64,259 | -0.01(-0.29%) |
Jun 29, 2012 | 3.480 | 3.540 | 3.390 | 3.450 | 275,404 | +0.19(+5.83%) |
Jun 28, 2012 | 3.480 | 3.500 | 3.260 | 3.260 | 313,702 | -0.25(-7.12%) |
Jun 27, 2012 | 3.610 | 3.630 | 3.470 | 3.510 | 172,863 | -0.10(-2.77%) |
Jun 26, 2012 | 3.700 | 3.700 | 3.610 | 3.610 | 136,502 | -0.08(-2.17%) |
Jun 25, 2012 | 3.730 | 3.740 | 3.630 | 3.690 | 99,110 | -0.04(-1.07%) |
Jun 22, 2012 | 3.760 | 3.810 | 3.610 | 3.730 | 245,897 | -0.03(-0.80%) |
Jun 21, 2012 | 4.010 | 4.010 | 3.750 | 3.760 | 391,303 | -0.34(-8.29%) |
Jun 20, 2012 | 4.250 | 4.270 | 4.070 | 4.100 | 340,582 | -0.22(-5.09%) |
Jun 19, 2012 | 4.310 | 4.514 | 4.250 | 4.320 | 186,225 | +0.08(+1.89%) |
Jun 18, 2012 | 4.090 | 4.270 | 4.030 | 4.240 | 211,655 | +0.11(+2.66%) |
Jun 15, 2012 | 4.340 | 4.420 | 4.130 | 4.130 | 223,408 | -0.23(-5.28%) |
Jun 14, 2012 | 4.320 | 4.390 | 4.120 | 4.360 | 147,098 | +0.09(+2.11%) |
Jun 13, 2012 | 4.250 | 4.490 | 4.240 | 4.270 | 125,868 | +0.00(+0.00%) |
Jun 12, 2012 | 4.130 | 4.350 | 4.120 | 4.270 | 123,074 | +0.14(+3.39%) |
Jun 11, 2012 | 4.210 | 4.220 | 4.100 | 4.130 | 132,555 | -0.02(-0.48%) |
Jun 08, 2012 | 4.070 | 4.270 | 4.022 | 4.150 | 124,083 | -0.02(-0.48%) |
Jun 07, 2012 | 4.490 | 4.510 | 4.100 | 4.170 | 180,125 | -0.23(-5.23%) |
Jun 06, 2012 | 4.490 | 4.590 | 4.300 | 4.400 | 325,518 | +0.05(+1.15%) |
Jun 05, 2012 | 4.230 | 4.350 | 4.220 | 4.350 | 244,782 | +0.09(+2.11%) |
Jun 04, 2012 | 4.310 | 4.360 | 4.120 | 4.260 | 221,090 | +0.01(+0.24%) |
Jun 01, 2012 | 3.940 | 4.330 | 3.880 | 4.250 | 307,453 | +0.37(+9.54%) |
May 31, 2012 | 4.010 | 4.080 | 3.850 | 3.880 | 101,673 | -0.13(-3.24%) |
May 30, 2012 | 3.860 | 4.050 | 3.750 | 4.010 | 160,987 | +0.10(+2.56%) |
May 29, 2012 | 4.200 | 4.200 | 3.900 | 3.910 | 195,328 | -0.24(-5.78%) |
May 25, 2012 | 4.090 | 4.150 | 3.960 | 4.150 | 138,745 | +0.11(+2.72%) |
May 24, 2012 | 3.960 | 4.060 | 3.930 | 4.040 | 236,139 | +0.19(+4.94%) |
May 23, 2012 | 3.650 | 3.880 | 3.540 | 3.850 | 190,419 | +0.13(+3.49%) |
May 22, 2012 | 3.780 | 3.930 | 3.680 | 3.720 | 215,968 | -0.01(-0.27%) |
May 21, 2012 | 3.650 | 3.840 | 3.650 | 3.730 | 90,240 | +0.07(+1.91%) |
May 18, 2012 | 3.860 | 3.930 | 3.640 | 3.660 | 184,915 | -0.08(-2.14%) |
May 17, 2012 | 3.520 | 3.850 | 3.520 | 3.740 | 174,608 | +0.22(+6.25%) |
May 16, 2012 | 3.500 | 3.670 | 3.410 | 3.520 | 297,153 | -0.05(-1.40%) |
May 15, 2012 | 3.710 | 3.760 | 3.500 | 3.570 | 303,496 | -0.13(-3.51%) |
May 14, 2012 | 3.640 | 3.770 | 3.566 | 3.700 | 223,972 | -0.07(-1.86%) |
May 11, 2012 | 3.720 | 3.890 | 3.661 | 3.770 | 92,877 | +0.00(+0.00%) |
May 10, 2012 | 3.770 | 3.920 | 3.700 | 3.770 | 178,115 | +0.07(+1.89%) |
May 09, 2012 | 3.400 | 3.960 | 3.100 | 3.700 | 411,551 | +0.15(+4.23%) |
May 08, 2012 | 3.560 | 3.680 | 3.410 | 3.550 | 352,410 | -0.15(-4.05%) |
May 07, 2012 | 3.950 | 3.970 | 3.650 | 3.700 | 327,182 | -0.22(-5.61%) |
May 04, 2012 | 3.790 | 4.000 | 3.730 | 3.920 | 322,054 | +0.10(+2.62%) |
May 03, 2012 | 4.040 | 4.040 | 3.785 | 3.820 | 197,903 | -0.25(-6.14%) |
May 02, 2012 | 4.040 | 4.099 | 3.980 | 4.070 | 88,911 | -0.02(-0.49%) |
May 01, 2012 | 4.200 | 4.300 | 4.070 | 4.090 | 134,763 | -0.09(-2.15%) |
Apr 30, 2012 | 3.890 | 4.190 | 3.870 | 4.180 | 225,090 | +0.26(+6.63%) |
Apr 27, 2012 | 4.020 | 4.070 | 3.860 | 3.920 | 226,218 | -0.07(-1.75%) |
Apr 26, 2012 | 3.810 | 4.000 | 3.810 | 3.990 | 207,092 | +0.17(+4.45%) |
Apr 25, 2012 | 3.630 | 3.850 | 3.560 | 3.820 | 304,474 | +0.21(+5.82%) |
Apr 24, 2012 | 3.720 | 3.729 | 3.550 | 3.610 | 186,159 | -0.05(-1.37%) |
Apr 23, 2012 | 3.710 | 3.740 | 3.600 | 3.660 | 318,711 | -0.13(-3.43%) |
Apr 20, 2012 | 3.900 | 3.960 | 3.780 | 3.790 | 213,809 | -0.10(-2.57%) |
Apr 19, 2012 | 3.960 | 4.120 | 3.870 | 3.890 | 218,718 | -0.07(-1.77%) |
Apr 18, 2012 | 4.020 | 4.060 | 3.920 | 3.960 | 141,788 | -0.05(-1.25%) |
Apr 17, 2012 | 3.920 | 4.090 | 3.810 | 4.010 | 244,073 | +0.20(+5.25%) |
Apr 16, 2012 | 4.080 | 4.110 | 3.760 | 3.810 | 403,443 | -0.33(-7.97%) |
Apr 13, 2012 | 4.210 | 4.220 | 4.050 | 4.140 | 173,203 | -0.07(-1.66%) |
Apr 12, 2012 | 4.060 | 4.240 | 4.038 | 4.210 | 246,544 | +0.19(+4.73%) |
Apr 11, 2012 | 4.070 | 4.190 | 3.980 | 4.020 | 201,184 | +0.00(+0.00%) |
Apr 10, 2012 | 3.950 | 4.040 | 3.850 | 4.020 | 400,647 | +0.07(+1.77%) |
Apr 09, 2012 | 4.120 | 4.150 | 3.900 | 3.950 | 491,268 | -0.19(-4.59%) |
Apr 05, 2012 | 4.270 | 4.300 | 4.110 | 4.140 | 328,592 | -0.04(-0.96%) |
Apr 04, 2012 | 4.300 | 4.320 | 4.110 | 4.180 | 678,837 | -0.29(-6.49%) |
Apr 03, 2012 | 4.640 | 4.660 | 4.440 | 4.470 | 374,957 | -0.18(-3.87%) |
Apr 02, 2012 | 4.520 | 4.690 | 4.420 | 4.650 | 483,827 | +0.13(+2.88%) |
Mar 30, 2012 | 4.400 | 4.640 | 4.280 | 4.520 | 593,988 | +0.24(+5.61%) |
Mar 29, 2012 | 4.560 | 4.710 | 4.280 | 4.280 | 1,058,911 | -0.15(-3.39%) |
Mar 28, 2012 | 5.320 | 5.330 | 4.290 | 4.430 | 2,085,853 | -1.00(-18.42%) |
Mar 27, 2012 | 5.620 | 5.620 | 5.380 | 5.430 | 356,409 | -0.22(-3.89%) |
Mar 26, 2012 | 6.110 | 6.190 | 5.480 | 5.650 | 657,223 | -0.49(-7.98%) |
Mar 23, 2012 | 5.980 | 6.180 | 5.930 | 6.140 | 140,187 | +0.30(+5.14%) |
Mar 22, 2012 | 6.000 | 6.000 | 5.830 | 5.840 | 113,057 | -0.22(-3.63%) |
Mar 21, 2012 | 6.070 | 6.160 | 6.000 | 6.060 | 73,653 | +0.06(+1.00%) |
Mar 20, 2012 | 5.900 | 6.000 | 5.780 | 6.000 | 166,369 | +0.02(+0.33%) |
Mar 19, 2012 | 6.040 | 6.190 | 5.980 | 5.980 | 145,018 | -0.09(-1.48%) |
Mar 16, 2012 | 6.120 | 6.230 | 6.050 | 6.070 | 148,368 | -0.07(-1.14%) |
Mar 15, 2012 | 6.030 | 6.200 | 6.000 | 6.140 | 131,595 | +0.08(+1.32%) |
Mar 14, 2012 | 6.250 | 6.250 | 6.020 | 6.060 | 202,399 | -0.24(-3.81%) |
Mar 13, 2012 | 6.330 | 6.460 | 6.280 | 6.300 | 76,888 | -0.02(-0.32%) |
Mar 12, 2012 | 6.460 | 6.500 | 6.290 | 6.320 | 71,160 | -0.17(-2.62%) |
Mar 09, 2012 | 6.480 | 6.740 | 6.370 | 6.490 | 114,276 | -0.02(-0.31%) |
Mar 08, 2012 | 6.670 | 6.780 | 6.420 | 6.510 | 90,077 | +0.03(+0.46%) |
Mar 07, 2012 | 6.270 | 6.550 | 6.230 | 6.480 | 163,660 | +0.24(+3.85%) |
Mar 06, 2012 | 6.300 | 6.300 | 6.000 | 6.240 | 437,646 | -0.25(-3.85%) |
Mar 05, 2012 | 6.840 | 6.890 | 6.480 | 6.490 | 276,481 | -0.36(-5.26%) |
Mar 02, 2012 | 7.030 | 7.035 | 6.810 | 6.850 | 319,621 | -0.25(-3.52%) |
Mar 01, 2012 | 7.110 | 7.190 | 6.850 | 7.100 | 183,111 | +0.10(+1.43%) |
Feb 29, 2012 | 7.450 | 7.670 | 6.820 | 7.000 | 545,737 | -0.35(-4.76%) |
Feb 28, 2012 | 7.030 | 7.350 | 7.020 | 7.350 | 488,334 | +0.39(+5.60%) |
Feb 27, 2012 | 6.890 | 7.020 | 6.800 | 6.960 | 130,359 | +0.12(+1.75%) |
Feb 24, 2012 | 7.050 | 7.060 | 6.820 | 6.840 | 163,467 | -0.22(-3.12%) |
Feb 23, 2012 | 6.910 | 7.100 | 6.850 | 7.060 | 441,765 | +0.16(+2.32%) |
Feb 22, 2012 | 6.770 | 6.900 | 6.746 | 6.900 | 216,411 | +0.12(+1.77%) |
Feb 21, 2012 | 6.740 | 6.850 | 6.710 | 6.780 | 246,162 | +0.07(+1.04%) |
Feb 17, 2012 | 6.630 | 6.730 | 6.530 | 6.710 | 84,195 | +0.08(+1.21%) |
Feb 16, 2012 | 6.150 | 6.660 | 6.100 | 6.630 | 198,204 | +0.41(+6.59%) |
Feb 15, 2012 | 6.400 | 6.430 | 6.210 | 6.220 | 74,092 | -0.10(-1.58%) |
Feb 14, 2012 | 6.360 | 6.430 | 6.200 | 6.320 | 80,316 | -0.11(-1.71%) |
Feb 13, 2012 | 6.400 | 6.550 | 6.360 | 6.430 | 108,928 | +0.06(+0.94%) |
Feb 10, 2012 | 6.380 | 6.380 | 6.210 | 6.370 | 129,155 | -0.07(-1.09%) |
Feb 09, 2012 | 6.610 | 6.670 | 6.430 | 6.440 | 110,455 | -0.12(-1.83%) |
Feb 08, 2012 | 6.690 | 6.750 | 6.520 | 6.560 | 90,811 | -0.09(-1.35%) |
Feb 07, 2012 | 6.500 | 6.750 | 6.390 | 6.650 | 119,360 | +0.13(+1.99%) |
Feb 06, 2012 | 6.490 | 6.740 | 6.490 | 6.520 | 86,517 | -0.07(-1.06%) |
Feb 03, 2012 | 6.590 | 6.760 | 6.520 | 6.590 | 307,018 | -0.03(-0.45%) |
Feb 02, 2012 | 6.560 | 6.810 | 6.560 | 6.620 | 151,185 | +0.04(+0.61%) |