Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.500 | 9.800 | 9.050 | 9.160 | 0 | -0.48(-4.98%) |
Apr 29, 2013 | 9.700 | 9.880 | 9.350 | 9.640 | 208,422 | +0.02(+0.21%) |
Apr 26, 2013 | 9.870 | 10.44 | 9.600 | 9.620 | 330,004 | -0.25(-2.53%) |
Apr 25, 2013 | 8.900 | 9.870 | 8.900 | 9.870 | 0 | +1.00(+11.27%) |
Apr 24, 2013 | 7.520 | 8.910 | 7.420 | 8.870 | 0 | +1.33(+17.64%) |
Apr 23, 2013 | 7.530 | 7.639 | 7.270 | 7.540 | 295,857 | -0.02(-0.26%) |
Apr 22, 2013 | 7.570 | 7.680 | 7.150 | 7.560 | 165,619 | +0.08(+1.07%) |
Apr 19, 2013 | 7.290 | 7.567 | 7.200 | 7.480 | 220,666 | +0.28(+3.89%) |
Apr 18, 2013 | 7.500 | 7.540 | 7.080 | 7.200 | 96,505 | -0.25(-3.36%) |
Apr 17, 2013 | 7.570 | 7.570 | 7.210 | 7.450 | 43,252 | -0.12(-1.59%) |
Apr 16, 2013 | 7.310 | 7.570 | 7.305 | 7.570 | 68,896 | +0.25(+3.42%) |
Apr 15, 2013 | 7.550 | 7.550 | 7.180 | 7.320 | 102,235 | -0.23(-3.05%) |
Apr 12, 2013 | 7.320 | 7.820 | 7.320 | 7.550 | 364,078 | +0.20(+2.72%) |
Apr 11, 2013 | 7.220 | 7.390 | 7.120 | 7.350 | 81,407 | +0.16(+2.23%) |
Apr 10, 2013 | 6.980 | 7.200 | 6.970 | 7.190 | 64,195 | +0.21(+3.01%) |
Apr 09, 2013 | 7.150 | 7.200 | 6.950 | 6.980 | 51,319 | -0.12(-1.69%) |
Apr 08, 2013 | 7.170 | 7.170 | 6.830 | 7.100 | 123,045 | -0.08(-1.11%) |
Apr 05, 2013 | 6.830 | 7.240 | 6.560 | 7.180 | 216,086 | +0.28(+4.06%) |
Apr 04, 2013 | 7.110 | 7.195 | 6.850 | 6.900 | 148,764 | -0.30(-4.17%) |
Apr 03, 2013 | 7.460 | 7.560 | 7.150 | 7.200 | 141,689 | -0.19(-2.57%) |
Apr 02, 2013 | 7.470 | 7.470 | 7.350 | 7.390 | 90,398 | -0.06(-0.81%) |
Apr 01, 2013 | 7.520 | 7.740 | 7.271 | 7.450 | 165,294 | -0.04(-0.53%) |
Mar 28, 2013 | 7.430 | 7.570 | 7.430 | 7.490 | 375,160 | +0.16(+2.18%) |
Mar 27, 2013 | 7.410 | 7.640 | 7.280 | 7.330 | 111,148 | -0.15(-2.01%) |
Mar 26, 2013 | 7.430 | 7.600 | 7.410 | 7.480 | 86,033 | +0.04(+0.54%) |
Mar 25, 2013 | 7.460 | 7.715 | 7.350 | 7.440 | 309,756 | +0.06(+0.81%) |
Mar 22, 2013 | 7.030 | 7.480 | 6.950 | 7.380 | 799,256 | +0.55(+8.05%) |
Mar 21, 2013 | 6.840 | 6.879 | 6.700 | 6.830 | 67,478 | -0.07(-1.01%) |
Mar 20, 2013 | 6.920 | 7.170 | 6.810 | 6.900 | 216,779 | -0.03(-0.43%) |
Mar 19, 2013 | 6.910 | 6.970 | 6.689 | 6.930 | 129,403 | +0.03(+0.43%) |
Mar 18, 2013 | 6.570 | 7.080 | 6.570 | 6.900 | 289,174 | +0.33(+5.02%) |
Mar 15, 2013 | 6.757 | 6.757 | 6.430 | 6.570 | 79,524 | -0.14(-2.09%) |
Mar 14, 2013 | 6.780 | 6.801 | 6.600 | 6.710 | 81,049 | -0.04(-0.59%) |
Mar 13, 2013 | 6.940 | 7.070 | 6.610 | 6.750 | 148,913 | -0.07(-1.03%) |
Mar 12, 2013 | 6.550 | 6.850 | 6.440 | 6.820 | 104,850 | +0.28(+4.28%) |
Mar 11, 2013 | 6.540 | 7.060 | 6.390 | 6.540 | 486,511 | +0.28(+4.47%) |
Mar 08, 2013 | 6.230 | 6.430 | 6.200 | 6.260 | 53,249 | +0.00(+0.00%) |
Mar 07, 2013 | 6.050 | 6.270 | 6.020 | 6.260 | 47,589 | +0.17(+2.79%) |
Mar 06, 2013 | 6.030 | 6.140 | 5.930 | 6.090 | 36,616 | +0.10(+1.67%) |
Mar 05, 2013 | 6.030 | 6.130 | 5.940 | 5.990 | 46,450 | -0.05(-0.83%) |
Mar 04, 2013 | 6.040 | 6.190 | 5.980 | 6.040 | 43,060 | -0.03(-0.49%) |
Mar 01, 2013 | 6.110 | 6.200 | 6.050 | 6.070 | 20,865 | -0.09(-1.46%) |
Feb 28, 2013 | 6.030 | 6.190 | 5.970 | 6.160 | 89,414 | +0.13(+2.16%) |
Feb 27, 2013 | 5.870 | 6.110 | 5.850 | 6.030 | 83,053 | +0.12(+2.03%) |
Feb 26, 2013 | 6.200 | 6.220 | 5.890 | 5.910 | 122,568 | -0.38(-6.04%) |
Feb 22, 2013 | 6.340 | 6.340 | 6.190 | 6.290 | 47,959 | -0.08(-1.26%) |
Feb 21, 2013 | 6.340 | 6.440 | 6.250 | 6.370 | 62,440 | +0.01(+0.16%) |
Feb 20, 2013 | 6.290 | 6.550 | 6.290 | 6.360 | 198,774 | +0.05(+0.79%) |
Feb 19, 2013 | 6.170 | 6.370 | 6.100 | 6.310 | 202,827 | +0.13(+2.10%) |
Feb 15, 2013 | 6.100 | 6.320 | 6.100 | 6.180 | 89,826 | +0.07(+1.15%) |
Feb 14, 2013 | 6.110 | 6.130 | 6.070 | 6.110 | 157,468 | -0.01(-0.16%) |
Feb 13, 2013 | 6.200 | 6.270 | 6.000 | 6.120 | 53,771 | -0.06(-0.97%) |
Feb 12, 2013 | 6.010 | 6.279 | 5.880 | 6.180 | 468,517 | +0.18(+3.00%) |
Feb 11, 2013 | 5.830 | 6.200 | 5.780 | 6.000 | 243,628 | +0.15(+2.56%) |
Feb 08, 2013 | 5.790 | 5.870 | 5.700 | 5.850 | 60,001 | +0.05(+0.86%) |
Feb 07, 2013 | 5.850 | 5.850 | 5.780 | 5.800 | 23,874 | -0.01(-0.17%) |
Feb 06, 2013 | 5.850 | 5.850 | 5.680 | 5.810 | 63,865 | +0.09(+1.57%) |
Feb 04, 2013 | 5.750 | 5.870 | 5.630 | 5.720 | 60,132 | -0.08(-1.38%) |
Feb 01, 2013 | 5.820 | 5.830 | 5.600 | 5.800 | 90,791 | -0.05(-0.85%) |
Jan 31, 2013 | 6.060 | 6.150 | 5.560 | 5.850 | 220,656 | -0.25(-4.10%) |
Jan 30, 2013 | 6.290 | 6.310 | 6.100 | 6.100 | 64,766 | -0.17(-2.71%) |
Jan 29, 2013 | 6.260 | 6.350 | 6.170 | 6.270 | 132,976 | -0.03(-0.48%) |
Jan 28, 2013 | 6.230 | 6.350 | 6.150 | 6.300 | 121,150 | +0.05(+0.80%) |
Jan 25, 2013 | 6.260 | 6.330 | 6.150 | 6.250 | 29,364 | +0.03(+0.48%) |
Jan 24, 2013 | 6.330 | 6.430 | 6.180 | 6.220 | 41,589 | -0.15(-2.35%) |
Jan 23, 2013 | 6.440 | 6.570 | 6.320 | 6.370 | 54,380 | -0.10(-1.55%) |
Jan 22, 2013 | 6.360 | 6.490 | 6.260 | 6.470 | 105,309 | +0.07(+1.09%) |
Jan 18, 2013 | 6.470 | 6.520 | 6.120 | 6.400 | 71,591 | -0.11(-1.69%) |
Jan 17, 2013 | 6.470 | 6.600 | 6.460 | 6.510 | 90,508 | +0.09(+1.40%) |
Jan 16, 2013 | 6.580 | 6.650 | 6.360 | 6.420 | 66,052 | -0.20(-3.02%) |
Jan 15, 2013 | 6.650 | 6.710 | 6.570 | 6.620 | 33,362 | -0.08(-1.19%) |
Jan 14, 2013 | 6.650 | 6.790 | 6.540 | 6.700 | 85,936 | +0.00(+0.00%) |
Jan 11, 2013 | 6.970 | 7.210 | 6.380 | 6.700 | 270,339 | -0.23(-3.32%) |
Jan 10, 2013 | 6.930 | 6.950 | 6.850 | 6.930 | 65,522 | -0.00(-0.01%) |
Jan 09, 2013 | 6.790 | 6.950 | 6.790 | 6.931 | 51,898 | +0.09(+1.33%) |
Jan 08, 2013 | 6.820 | 6.950 | 6.810 | 6.840 | 22,138 | -0.01(-0.15%) |
Jan 07, 2013 | 6.670 | 6.850 | 6.650 | 6.850 | 52,928 | +0.10(+1.48%) |
Jan 04, 2013 | 6.740 | 6.940 | 6.720 | 6.750 | 61,588 | -0.18(-2.60%) |
Jan 03, 2013 | 6.990 | 7.050 | 6.875 | 6.930 | 72,043 | -0.03(-0.43%) |
Jan 02, 2013 | 6.890 | 7.010 | 6.740 | 6.960 | 121,784 | +0.28(+4.19%) |
Dec 31, 2012 | 6.400 | 6.730 | 6.320 | 6.680 | 107,315 | +0.24(+3.73%) |
Dec 28, 2012 | 6.350 | 6.480 | 6.170 | 6.440 | 101,695 | +0.04(+0.63%) |
Dec 27, 2012 | 6.390 | 6.430 | 6.020 | 6.400 | 338,180 | -0.02(-0.31%) |
Dec 26, 2012 | 6.490 | 6.540 | 6.343 | 6.420 | 39,518 | -0.03(-0.47%) |
Dec 24, 2012 | 6.520 | 6.570 | 6.350 | 6.450 | 19,115 | -0.11(-1.68%) |
Dec 21, 2012 | 6.370 | 6.560 | 6.330 | 6.560 | 138,128 | +0.13(+2.02%) |
Dec 20, 2012 | 6.440 | 6.440 | 6.290 | 6.430 | 61,702 | +0.02(+0.31%) |
Dec 19, 2012 | 6.360 | 6.490 | 6.325 | 6.410 | 98,042 | +0.05(+0.79%) |
Dec 18, 2012 | 6.370 | 6.400 | 6.100 | 6.360 | 116,999 | +0.01(+0.16%) |
Dec 17, 2012 | 6.390 | 6.580 | 6.320 | 6.350 | 70,814 | -0.11(-1.70%) |
Dec 14, 2012 | 6.410 | 6.530 | 6.400 | 6.460 | 75,046 | -0.07(-1.07%) |
Dec 13, 2012 | 6.610 | 6.740 | 6.390 | 6.530 | 105,429 | -0.16(-2.39%) |
Dec 12, 2012 | 7.010 | 7.010 | 6.680 | 6.690 | 78,390 | -0.25(-3.60%) |
Dec 11, 2012 | 6.820 | 7.080 | 6.790 | 6.940 | 75,452 | +0.13(+1.91%) |
Dec 10, 2012 | 6.980 | 7.060 | 6.791 | 6.810 | 94,744 | -0.18(-2.58%) |
Dec 07, 2012 | 7.070 | 7.100 | 6.800 | 6.990 | 77,010 | -0.04(-0.57%) |
Dec 06, 2012 | 6.880 | 7.120 | 6.640 | 7.030 | 99,730 | +0.04(+0.57%) |
Dec 05, 2012 | 7.170 | 7.200 | 6.980 | 6.990 | 56,998 | -0.20(-2.78%) |
Dec 04, 2012 | 7.280 | 7.470 | 7.180 | 7.190 | 135,507 | +0.03(+0.42%) |
Nov 30, 2012 | 7.280 | 7.470 | 6.430 | 7.160 | 653,822 | -0.43(-5.67%) |
Nov 29, 2012 | 7.810 | 7.870 | 7.420 | 7.590 | 247,898 | -0.28(-3.56%) |
Nov 28, 2012 | 7.920 | 7.990 | 7.820 | 7.870 | 144,298 | -0.13(-1.62%) |
Nov 27, 2012 | 7.970 | 8.040 | 7.810 | 8.000 | 135,276 | +0.01(+0.13%) |
Nov 26, 2012 | 7.910 | 8.140 | 7.840 | 7.990 | 114,416 | +0.00(+0.00%) |
Nov 23, 2012 | 7.960 | 8.120 | 7.920 | 7.990 | 65,521 | -0.01(-0.12%) |
Nov 21, 2012 | 8.080 | 8.270 | 7.770 | 8.000 | 284,085 | +0.00(+0.00%) |
Nov 20, 2012 | 7.870 | 8.190 | 7.700 | 8.000 | 543,071 | +0.17(+2.17%) |
Nov 19, 2012 | 7.700 | 7.950 | 7.600 | 7.830 | 414,250 | +0.15(+1.95%) |
Nov 16, 2012 | 7.740 | 7.800 | 7.600 | 7.680 | 301,557 | +0.03(+0.39%) |
Nov 15, 2012 | 7.410 | 7.720 | 7.300 | 7.650 | 512,208 | +0.20(+2.68%) |
Nov 14, 2012 | 7.500 | 7.720 | 7.210 | 7.450 | 449,432 | -0.06(-0.80%) |
Nov 13, 2012 | 6.920 | 7.700 | 6.900 | 7.510 | 823,866 | +0.53(+7.59%) |
Nov 12, 2012 | 6.880 | 7.050 | 6.850 | 6.980 | 209,046 | +0.10(+1.45%) |
Nov 09, 2012 | 6.700 | 7.030 | 6.650 | 6.880 | 137,582 | +0.06(+0.88%) |
Nov 08, 2012 | 6.700 | 7.170 | 6.410 | 6.820 | 365,299 | +0.17(+2.56%) |
Nov 07, 2012 | 6.480 | 6.750 | 6.240 | 6.650 | 506,489 | +0.14(+2.15%) |
Nov 06, 2012 | 6.620 | 6.680 | 6.420 | 6.510 | 196,766 | -0.10(-1.51%) |
Nov 05, 2012 | 6.700 | 6.700 | 6.420 | 6.610 | 306,519 | +0.28(+4.42%) |
Nov 02, 2012 | 6.470 | 6.560 | 6.320 | 6.330 | 70,501 | -0.12(-1.86%) |
Nov 01, 2012 | 6.330 | 6.510 | 6.270 | 6.450 | 69,501 | +0.06(+0.94%) |
Oct 31, 2012 | 6.240 | 6.390 | 5.950 | 6.390 | 233,217 | +0.17(+2.73%) |
Oct 26, 2012 | 6.760 | 6.220 | 6.220 | 6.220 | 212,100 | -0.53(-7.85%) |
Oct 25, 2012 | 6.530 | 7.120 | 6.430 | 6.750 | 416,225 | +0.20(+3.06%) |
Oct 24, 2012 | 6.360 | 6.550 | 6.310 | 6.550 | 96,389 | +0.16(+2.50%) |
Oct 23, 2012 | 6.260 | 6.400 | 6.190 | 6.390 | 399,082 | -0.21(-3.18%) |
Oct 19, 2012 | 6.550 | 6.640 | 6.390 | 6.600 | 222,795 | -0.03(-0.45%) |
Oct 18, 2012 | 6.610 | 6.750 | 6.490 | 6.630 | 224,836 | -0.03(-0.45%) |
Oct 17, 2012 | 6.410 | 6.790 | 6.400 | 6.660 | 419,952 | +0.31(+4.88%) |
Oct 16, 2012 | 6.280 | 6.410 | 6.220 | 6.350 | 114,140 | +0.05(+0.79%) |
Oct 15, 2012 | 6.280 | 6.400 | 6.070 | 6.300 | 148,084 | -0.02(-0.32%) |
Oct 12, 2012 | 6.410 | 6.530 | 6.230 | 6.320 | 131,347 | -0.12(-1.86%) |
Oct 11, 2012 | 6.880 | 6.970 | 6.300 | 6.440 | 168,223 | -0.25(-3.74%) |
Oct 10, 2012 | 6.730 | 6.730 | 6.500 | 6.690 | 380,805 | -0.07(-1.04%) |
Oct 09, 2012 | 6.630 | 7.140 | 6.530 | 6.760 | 488,116 | +0.17(+2.58%) |
Oct 08, 2012 | 6.260 | 6.640 | 6.110 | 6.590 | 182,218 | +0.23(+3.62%) |
Oct 05, 2012 | 6.350 | 6.770 | 6.080 | 6.360 | 612,111 | +0.06(+0.95%) |
Oct 04, 2012 | 5.350 | 6.800 | 5.250 | 6.300 | 773,743 | +0.96(+17.98%) |
Oct 03, 2012 | 4.850 | 5.470 | 4.850 | 5.340 | 240,068 | +0.37(+7.44%) |
Oct 02, 2012 | 4.680 | 5.020 | 4.540 | 4.970 | 150,566 | +0.33(+7.00%) |
Oct 01, 2012 | 4.540 | 4.650 | 4.440 | 4.645 | 96,163 | +0.09(+2.09%) |
Sep 28, 2012 | 4.050 | 4.580 | 4.050 | 4.550 | 168,761 | +0.48(+11.79%) |
Sep 27, 2012 | 4.140 | 4.140 | 3.980 | 4.070 | 34,214 | -0.06(-1.45%) |
Sep 26, 2012 | 4.030 | 4.160 | 3.970 | 4.130 | 19,936 | +0.08(+1.98%) |
Sep 25, 2012 | 4.130 | 4.140 | 3.960 | 4.050 | 39,488 | -0.08(-1.94%) |
Sep 24, 2012 | 3.840 | 4.340 | 3.700 | 4.130 | 307,697 | +0.38(+10.13%) |
Sep 21, 2012 | 3.870 | 3.879 | 3.730 | 3.750 | 105,405 | -0.23(-5.78%) |
Sep 20, 2012 | 3.890 | 3.990 | 3.850 | 3.980 | 20,919 | +0.04(+1.02%) |
Sep 19, 2012 | 3.780 | 4.000 | 3.650 | 3.940 | 91,008 | +0.21(+5.63%) |
Sep 18, 2012 | 3.610 | 3.800 | 3.580 | 3.730 | 72,905 | +0.13(+3.61%) |
Sep 17, 2012 | 3.440 | 3.609 | 3.400 | 3.600 | 29,085 | +0.13(+3.75%) |
Sep 14, 2012 | 3.480 | 3.500 | 3.440 | 3.470 | 18,770 | -0.01(-0.29%) |
Sep 13, 2012 | 3.420 | 3.480 | 3.350 | 3.480 | 58,904 | +0.09(+2.65%) |
Sep 12, 2012 | 3.370 | 3.430 | 3.300 | 3.390 | 19,422 | -0.03(-0.88%) |
Sep 11, 2012 | 3.450 | 3.450 | 3.350 | 3.420 | 55,163 | +0.02(+0.59%) |
Sep 10, 2012 | 3.440 | 3.440 | 3.350 | 3.400 | 39,236 | -0.03(-0.87%) |
Sep 07, 2012 | 3.350 | 3.450 | 3.350 | 3.430 | 22,386 | +0.07(+2.08%) |
Sep 06, 2012 | 3.399 | 3.400 | 3.250 | 3.360 | 46,323 | -0.02(-0.59%) |
Sep 05, 2012 | 3.290 | 3.400 | 3.229 | 3.380 | 24,412 | +0.05(+1.50%) |
Sep 04, 2012 | 3.250 | 3.330 | 3.212 | 3.330 | 14,190 | +0.09(+2.78%) |
Aug 31, 2012 | 3.280 | 3.290 | 3.191 | 3.240 | 15,230 | -0.05(-1.52%) |
Aug 30, 2012 | 3.230 | 3.290 | 3.230 | 3.290 | 3,875 | +0.04(+1.23%) |
Aug 29, 2012 | 3.190 | 3.300 | 3.190 | 3.250 | 13,433 | +0.13(+4.17%) |
Aug 27, 2012 | 3.150 | 3.150 | 3.100 | 3.120 | 15,510 | -0.03(-0.95%) |
Aug 24, 2012 | 3.140 | 3.200 | 3.120 | 3.150 | 12,943 | +0.01(+0.32%) |
Aug 23, 2012 | 3.150 | 3.230 | 3.122 | 3.140 | 30,355 | -0.03(-0.95%) |
Aug 22, 2012 | 3.180 | 3.200 | 3.120 | 3.170 | 18,294 | +0.00(+0.00%) |
Aug 21, 2012 | 3.120 | 3.200 | 3.120 | 3.170 | 27,852 | +0.03(+0.96%) |
Aug 20, 2012 | 3.080 | 3.160 | 3.030 | 3.140 | 10,626 | +0.06(+1.95%) |
Aug 17, 2012 | 3.180 | 3.180 | 3.000 | 3.080 | 45,589 | -0.09(-2.84%) |
Aug 16, 2012 | 3.240 | 3.250 | 3.150 | 3.170 | 53,424 | +0.10(+3.26%) |
Aug 15, 2012 | 3.080 | 3.120 | 3.030 | 3.070 | 96,203 | -0.05(-1.60%) |
Aug 14, 2012 | 3.130 | 3.148 | 3.080 | 3.120 | 20,031 | -0.03(-0.95%) |
Aug 13, 2012 | 3.030 | 3.210 | 3.020 | 3.150 | 12,760 | +0.13(+4.30%) |
Aug 10, 2012 | 3.130 | 3.130 | 2.860 | 3.020 | 37,796 | -0.09(-2.89%) |
Aug 09, 2012 | 3.150 | 3.180 | 3.060 | 3.110 | 42,807 | -0.02(-0.64%) |
Aug 08, 2012 | 3.260 | 3.290 | 3.130 | 3.130 | 36,472 | -0.13(-3.99%) |
Aug 07, 2012 | 3.360 | 3.375 | 3.220 | 3.260 | 78,204 | -0.10(-2.98%) |
Aug 06, 2012 | 3.380 | 3.410 | 3.330 | 3.360 | 38,779 | -0.05(-1.47%) |
Aug 03, 2012 | 3.420 | 3.490 | 3.350 | 3.410 | 16,338 | +0.04(+1.19%) |
Aug 02, 2012 | 3.320 | 3.400 | 3.320 | 3.370 | 47,522 | +0.03(+0.90%) |
Aug 01, 2012 | 3.410 | 3.440 | 3.340 | 3.340 | 34,990 | -0.06(-1.76%) |
Jul 31, 2012 | 3.420 | 3.460 | 3.330 | 3.400 | 47,231 | -0.05(-1.45%) |
Jul 30, 2012 | 3.410 | 3.500 | 3.370 | 3.450 | 81,190 | -0.01(-0.29%) |
Jul 27, 2012 | 3.390 | 3.500 | 3.310 | 3.460 | 62,044 | +0.10(+2.98%) |
Jul 26, 2012 | 3.500 | 3.550 | 3.250 | 3.360 | 50,329 | -0.09(-2.61%) |
Jul 25, 2012 | 3.470 | 3.480 | 3.380 | 3.450 | 22,176 | +0.01(+0.29%) |
Jul 24, 2012 | 3.500 | 3.560 | 3.380 | 3.440 | 41,485 | -0.04(-1.15%) |
Jul 23, 2012 | 3.630 | 3.630 | 3.430 | 3.480 | 114,121 | -0.17(-4.66%) |
Jul 20, 2012 | 3.690 | 3.710 | 3.650 | 3.650 | 49,595 | -0.04(-1.08%) |
Jul 19, 2012 | 3.690 | 3.720 | 3.620 | 3.690 | 98,028 | +0.00(+0.00%) |
Jul 18, 2012 | 3.700 | 3.730 | 3.621 | 3.690 | 41,075 | -0.04(-1.07%) |
Jul 17, 2012 | 3.700 | 3.820 | 3.595 | 3.730 | 87,758 | +0.01(+0.27%) |
Jul 16, 2012 | 3.730 | 3.760 | 3.600 | 3.720 | 76,482 | -0.05(-1.32%) |
Jul 13, 2012 | 3.610 | 3.830 | 3.600 | 3.770 | 158,876 | +0.19(+5.30%) |
Jul 12, 2012 | 3.670 | 3.750 | 3.550 | 3.580 | 30,986 | -0.10(-2.72%) |
Jul 11, 2012 | 3.580 | 3.830 | 3.580 | 3.680 | 66,887 | +0.13(+3.66%) |
Jul 10, 2012 | 3.600 | 3.630 | 3.500 | 3.550 | 30,670 | -0.01(-0.28%) |
Jul 09, 2012 | 3.550 | 3.640 | 3.500 | 3.560 | 44,295 | +0.04(+1.14%) |
Jul 06, 2012 | 3.620 | 3.670 | 3.500 | 3.520 | 65,196 | -0.11(-3.03%) |
Jul 05, 2012 | 3.430 | 3.780 | 3.430 | 3.630 | 196,307 | +0.20(+5.83%) |
Jul 03, 2012 | 3.440 | 3.480 | 3.390 | 3.430 | 20,619 | -0.01(-0.29%) |
Jul 02, 2012 | 3.280 | 3.460 | 3.240 | 3.440 | 78,688 | +0.18(+5.52%) |
Jun 29, 2012 | 3.350 | 3.380 | 3.160 | 3.260 | 82,956 | +0.00(+0.00%) |
Jun 28, 2012 | 3.070 | 3.320 | 3.070 | 3.260 | 98,009 | +0.14(+4.49%) |
Jun 27, 2012 | 3.180 | 3.260 | 3.070 | 3.120 | 74,917 | +0.00(+0.00%) |
Jun 26, 2012 | 3.290 | 3.480 | 3.110 | 3.120 | 125,526 | -0.19(-5.74%) |
Jun 25, 2012 | 3.100 | 3.410 | 3.100 | 3.310 | 157,418 | +0.22(+7.12%) |
Jun 22, 2012 | 2.900 | 3.170 | 2.860 | 3.090 | 3,474,774 | +0.09(+3.00%) |
Jun 21, 2012 | 3.160 | 3.170 | 3.000 | 3.000 | 200,210 | -0.15(-4.76%) |
Jun 20, 2012 | 3.060 | 3.230 | 3.060 | 3.150 | 75,379 | +0.07(+2.27%) |
Jun 19, 2012 | 3.250 | 3.270 | 3.030 | 3.080 | 192,480 | -0.19(-5.81%) |
Jun 18, 2012 | 3.310 | 3.449 | 3.250 | 3.270 | 97,339 | -0.09(-2.68%) |
Jun 15, 2012 | 3.000 | 3.529 | 3.000 | 3.360 | 228,860 | +0.34(+11.26%) |
Jun 14, 2012 | 3.090 | 3.100 | 3.000 | 3.020 | 152,581 | -0.07(-2.27%) |
Jun 13, 2012 | 3.270 | 3.280 | 3.060 | 3.090 | 99,571 | -0.18(-5.50%) |
Jun 12, 2012 | 3.400 | 3.400 | 3.160 | 3.270 | 132,212 | -0.10(-2.97%) |
Jun 11, 2012 | 3.700 | 3.700 | 3.370 | 3.370 | 120,196 | -0.27(-7.42%) |
Jun 08, 2012 | 3.680 | 3.720 | 3.550 | 3.640 | 92,253 | -0.04(-1.09%) |
Jun 07, 2012 | 3.550 | 3.790 | 3.530 | 3.680 | 136,527 | +0.18(+5.14%) |
Jun 06, 2012 | 3.550 | 3.550 | 3.330 | 3.500 | 113,695 | -0.04(-1.13%) |
Jun 05, 2012 | 3.270 | 3.600 | 3.249 | 3.540 | 142,413 | +0.27(+8.26%) |
Jun 04, 2012 | 2.950 | 3.450 | 2.950 | 3.270 | 197,566 | +0.35(+11.99%) |
Jun 01, 2012 | 2.750 | 2.960 | 2.690 | 2.920 | 178,634 | +0.10(+3.55%) |
May 31, 2012 | 2.960 | 2.980 | 2.810 | 2.820 | 71,470 | -0.12(-4.08%) |
May 30, 2012 | 2.910 | 3.039 | 2.881 | 2.940 | 57,300 | -0.03(-1.01%) |
May 29, 2012 | 3.020 | 3.090 | 2.950 | 2.970 | 58,730 | -0.01(-0.34%) |
May 25, 2012 | 3.000 | 3.060 | 2.901 | 2.980 | 86,731 | -0.02(-0.67%) |
May 24, 2012 | 3.040 | 3.140 | 2.920 | 3.000 | 84,631 | -0.05(-1.64%) |
May 23, 2012 | 2.870 | 3.120 | 2.860 | 3.050 | 83,007 | +0.15(+5.17%) |
May 22, 2012 | 3.050 | 3.080 | 2.870 | 2.900 | 116,644 | -0.16(-5.23%) |
May 21, 2012 | 2.870 | 3.080 | 2.870 | 3.060 | 75,941 | +0.19(+6.62%) |
May 18, 2012 | 2.890 | 3.000 | 2.860 | 2.870 | 85,948 | -0.02(-0.69%) |
May 17, 2012 | 2.990 | 3.000 | 2.890 | 2.890 | 95,423 | -0.08(-2.69%) |
May 16, 2012 | 3.050 | 3.080 | 2.970 | 2.970 | 76,287 | -0.05(-1.66%) |
May 15, 2012 | 3.190 | 3.240 | 3.010 | 3.020 | 59,321 | -0.17(-5.33%) |
May 14, 2012 | 3.060 | 3.210 | 2.990 | 3.190 | 102,290 | +0.09(+2.90%) |
May 11, 2012 | 3.030 | 3.190 | 2.930 | 3.100 | 106,580 | +0.05(+1.64%) |
May 10, 2012 | 3.320 | 3.361 | 3.025 | 3.050 | 178,864 | -0.25(-7.58%) |
May 09, 2012 | 3.440 | 3.570 | 3.250 | 3.300 | 185,670 | -0.18(-5.17%) |
May 08, 2012 | 4.000 | 4.130 | 3.400 | 3.480 | 663,378 | -0.62(-15.12%) |
May 07, 2012 | 3.630 | 4.930 | 3.440 | 4.100 | 2,553,300 | +1.40(+51.85%) |
May 04, 2012 | 2.690 | 2.810 | 2.660 | 2.700 | 63,800 | -0.01(-0.37%) |
May 03, 2012 | 2.720 | 2.870 | 2.685 | 2.710 | 63,228 | -0.02(-0.73%) |
May 02, 2012 | 2.790 | 2.880 | 2.660 | 2.730 | 151,076 | -0.09(-3.19%) |