Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.07 | 18.90 | 17.75 | 17.99 | 220,857 | -0.11(-0.61%) |
May 30, 2013 | 17.10 | 18.48 | 16.85 | 18.10 | 0 | +1.11(+6.53%) |
May 29, 2013 | 17.08 | 17.19 | 16.51 | 16.99 | 174,655 | -0.10(-0.59%) |
May 28, 2013 | 16.59 | 17.99 | 16.55 | 17.09 | 200,759 | +0.83(+5.10%) |
May 24, 2013 | 15.83 | 16.58 | 15.58 | 16.26 | 0 | +0.47(+2.98%) |
May 23, 2013 | 15.89 | 15.89 | 14.52 | 15.79 | 0 | -0.12(-0.75%) |
May 22, 2013 | 15.79 | 17.49 | 15.79 | 15.91 | 0 | +0.25(+1.60%) |
May 21, 2013 | 15.65 | 15.91 | 15.65 | 15.66 | 0 | +0.15(+0.97%) |
May 20, 2013 | 15.50 | 15.79 | 15.37 | 15.51 | 0 | +0.14(+0.91%) |
May 17, 2013 | 15.23 | 15.81 | 15.11 | 15.37 | 0 | +0.44(+2.95%) |
May 16, 2013 | 14.11 | 15.51 | 14.11 | 14.93 | 164,666 | +0.85(+6.04%) |
May 15, 2013 | 13.83 | 14.38 | 13.80 | 14.08 | 0 | +0.30(+2.18%) |
May 13, 2013 | 13.86 | 13.96 | 13.50 | 13.78 | 0 | -0.11(-0.79%) |
May 10, 2013 | 13.88 | 13.99 | 13.75 | 13.89 | 0 | -0.01(-0.07%) |
May 09, 2013 | 13.90 | 13.96 | 13.70 | 13.90 | 0 | +0.01(+0.07%) |
May 08, 2013 | 13.99 | 13.99 | 13.80 | 13.89 | 0 | -0.03(-0.22%) |
May 07, 2013 | 13.94 | 14.20 | 13.80 | 13.92 | 0 | +0.16(+1.16%) |
May 06, 2013 | 12.62 | 13.96 | 12.62 | 13.76 | 0 | +1.23(+9.82%) |
May 03, 2013 | 12.71 | 12.61 | 12.31 | 12.53 | 0 | -0.06(-0.48%) |
May 02, 2013 | 12.60 | 12.77 | 12.48 | 12.59 | 0 | +0.17(+1.37%) |
May 01, 2013 | 11.82 | 12.54 | 11.74 | 12.42 | 0 | +0.58(+4.90%) |
Apr 30, 2013 | 11.94 | 12.02 | 11.57 | 11.84 | 0 | -0.08(-0.67%) |
Apr 29, 2013 | 12.31 | 12.44 | 11.82 | 11.92 | 78,191 | -0.41(-3.33%) |
Apr 26, 2013 | 12.43 | 12.57 | 12.09 | 12.33 | 61,608 | -0.08(-0.64%) |
Apr 25, 2013 | 12.75 | 12.76 | 12.39 | 12.41 | 70,061 | -0.25(-1.97%) |
Apr 24, 2013 | 12.65 | 12.80 | 12.45 | 12.66 | 0 | +0.04(+0.32%) |
Apr 23, 2013 | 12.38 | 12.79 | 12.20 | 12.62 | 70,782 | +0.29(+2.35%) |
Apr 22, 2013 | 11.84 | 12.47 | 11.17 | 12.33 | 189,648 | +0.45(+3.79%) |
Apr 19, 2013 | 12.29 | 12.29 | 11.76 | 11.88 | 61,142 | -0.36(-2.94%) |
Apr 18, 2013 | 12.30 | 12.34 | 11.71 | 12.24 | 61,638 | -0.01(-0.08%) |
Apr 17, 2013 | 12.61 | 12.61 | 11.75 | 12.25 | 74,035 | -0.39(-3.09%) |
Apr 16, 2013 | 12.07 | 12.72 | 12.06 | 12.64 | 90,627 | +0.60(+4.98%) |
Apr 15, 2013 | 12.70 | 12.70 | 11.35 | 12.04 | 256,303 | -0.71(-5.57%) |
Apr 12, 2013 | 12.67 | 12.83 | 12.57 | 12.75 | 56,829 | +0.00(+0.00%) |
Apr 11, 2013 | 12.58 | 12.80 | 12.56 | 12.75 | 176,656 | +0.06(+0.47%) |
Apr 10, 2013 | 12.70 | 12.76 | 12.27 | 12.69 | 168,636 | -0.01(-0.08%) |
Apr 09, 2013 | 12.79 | 12.99 | 12.10 | 12.70 | 111,099 | -0.09(-0.70%) |
Apr 08, 2013 | 13.30 | 13.71 | 11.96 | 12.79 | 211,128 | -0.30(-2.29%) |
Apr 05, 2013 | 12.82 | 13.92 | 12.28 | 13.09 | 228,450 | +0.12(+0.93%) |
Apr 04, 2013 | 12.26 | 13.14 | 11.31 | 12.97 | 393,265 | -0.19(-1.44%) |
Apr 03, 2013 | 14.50 | 14.60 | 12.48 | 13.16 | 347,434 | -1.22(-8.48%) |
Apr 02, 2013 | 13.82 | 14.41 | 13.64 | 14.38 | 610,244 | +0.89(+6.60%) |
Apr 01, 2013 | 13.26 | 14.24 | 13.20 | 13.49 | 319,030 | +0.30(+2.27%) |
Mar 28, 2013 | 12.94 | 14.07 | 12.75 | 13.19 | 266,202 | +0.50(+3.94%) |
Mar 27, 2013 | 12.09 | 12.93 | 11.90 | 12.69 | 116,125 | +0.70(+5.84%) |
Mar 26, 2013 | 11.66 | 12.11 | 11.40 | 11.99 | 202,434 | +0.33(+2.83%) |
Mar 25, 2013 | 11.56 | 11.71 | 11.49 | 11.66 | 78,454 | +0.10(+0.87%) |
Mar 22, 2013 | 11.61 | 11.70 | 11.20 | 11.56 | 47,005 | +0.05(+0.43%) |
Mar 21, 2013 | 11.36 | 11.75 | 11.29 | 11.51 | 86,403 | +0.04(+0.35%) |
Mar 20, 2013 | 11.57 | 11.76 | 10.87 | 11.47 | 150,382 | -0.06(-0.52%) |
Mar 19, 2013 | 11.58 | 11.99 | 11.25 | 11.53 | 115,675 | -0.05(-0.43%) |
Mar 18, 2013 | 10.55 | 11.85 | 10.55 | 11.58 | 215,020 | +0.95(+8.94%) |
Mar 15, 2013 | 10.47 | 10.78 | 10.29 | 10.63 | 74,826 | +0.41(+4.01%) |
Mar 14, 2013 | 9.750 | 10.46 | 9.630 | 10.22 | 150,216 | +0.73(+7.69%) |
Mar 13, 2013 | 9.130 | 9.750 | 9.060 | 9.490 | 128,730 | +0.46(+5.09%) |
Mar 12, 2013 | 8.860 | 9.050 | 8.800 | 9.030 | 58,338 | +0.12(+1.35%) |
Mar 11, 2013 | 8.980 | 9.113 | 8.860 | 8.910 | 41,987 | -0.08(-0.89%) |
Mar 08, 2013 | 8.870 | 9.060 | 8.819 | 8.990 | 32,740 | +0.23(+2.63%) |
Mar 07, 2013 | 8.820 | 9.030 | 8.680 | 8.760 | 23,915 | -0.07(-0.79%) |
Mar 06, 2013 | 8.500 | 8.870 | 8.500 | 8.830 | 23,898 | +0.35(+4.13%) |
Mar 05, 2013 | 8.360 | 8.480 | 8.110 | 8.480 | 87,610 | +0.09(+1.07%) |
Mar 04, 2013 | 8.500 | 8.550 | 8.240 | 8.390 | 65,444 | -0.17(-1.99%) |
Mar 01, 2013 | 8.700 | 8.766 | 8.500 | 8.560 | 26,643 | -0.25(-2.84%) |
Feb 28, 2013 | 9.090 | 9.250 | 8.690 | 8.810 | 33,560 | +0.14(+1.61%) |
Feb 27, 2013 | 8.710 | 8.920 | 8.510 | 8.670 | 33,489 | -0.04(-0.46%) |
Feb 26, 2013 | 8.350 | 8.920 | 8.080 | 8.710 | 49,569 | -0.66(-7.04%) |
Feb 22, 2013 | 8.720 | 9.500 | 8.720 | 9.370 | 50,467 | +0.07(+0.75%) |
Feb 21, 2013 | 9.150 | 9.430 | 8.810 | 9.300 | 94,807 | +0.01(+0.11%) |
Feb 20, 2013 | 9.900 | 9.990 | 9.250 | 9.290 | 118,782 | -0.59(-5.97%) |
Feb 19, 2013 | 9.750 | 10.00 | 9.640 | 9.880 | 219,414 | +0.24(+2.48%) |
Feb 15, 2013 | 9.520 | 9.900 | 9.520 | 9.641 | 142,231 | +0.24(+2.56%) |
Feb 14, 2013 | 9.190 | 9.610 | 8.950 | 9.400 | 170,919 | +0.17(+1.84%) |
Feb 13, 2013 | 8.580 | 9.310 | 8.580 | 9.230 | 71,595 | +0.65(+7.58%) |
Feb 12, 2013 | 8.590 | 8.600 | 8.500 | 8.580 | 37,517 | +0.02(+0.23%) |
Feb 11, 2013 | 8.510 | 8.760 | 8.110 | 8.560 | 99,844 | +0.20(+2.39%) |
Feb 08, 2013 | 7.800 | 8.450 | 7.785 | 8.360 | 96,522 | +0.40(+5.03%) |
Feb 07, 2013 | 7.750 | 8.050 | 7.120 | 7.960 | 299,407 | +0.03(+0.38%) |
Feb 06, 2013 | 7.970 | 7.970 | 7.700 | 7.930 | 80,496 | -0.06(-0.75%) |
Feb 04, 2013 | 8.060 | 8.230 | 7.790 | 7.990 | 107,434 | -0.07(-0.87%) |
Feb 01, 2013 | 8.150 | 8.340 | 8.040 | 8.060 | 73,366 | -0.22(-2.66%) |
Jan 31, 2013 | 8.310 | 8.350 | 8.010 | 8.280 | 78,383 | -0.03(-0.36%) |
Jan 30, 2013 | 8.140 | 8.350 | 8.020 | 8.310 | 51,227 | +0.18(+2.21%) |
Jan 29, 2013 | 7.920 | 8.138 | 7.790 | 8.130 | 64,908 | +0.13(+1.63%) |
Jan 28, 2013 | 7.680 | 8.060 | 7.614 | 8.000 | 179,858 | -0.30(-3.61%) |
Jan 25, 2013 | 8.250 | 8.400 | 8.130 | 8.300 | 57,136 | -0.11(-1.31%) |
Jan 24, 2013 | 8.660 | 8.750 | 8.310 | 8.410 | 74,067 | -0.21(-2.44%) |
Jan 23, 2013 | 8.850 | 8.850 | 8.500 | 8.620 | 73,891 | -0.09(-1.03%) |
Jan 22, 2013 | 8.800 | 8.900 | 8.640 | 8.710 | 125,327 | +0.11(+1.28%) |
Jan 18, 2013 | 8.600 | 8.700 | 8.530 | 8.600 | 58,481 | -0.01(-0.12%) |
Jan 17, 2013 | 8.530 | 8.750 | 8.410 | 8.610 | 85,219 | +0.30(+3.61%) |
Jan 16, 2013 | 8.440 | 8.500 | 8.000 | 8.310 | 87,143 | -0.07(-0.84%) |
Jan 15, 2013 | 8.400 | 8.490 | 8.250 | 8.380 | 64,984 | -0.04(-0.48%) |
Jan 14, 2013 | 8.600 | 8.600 | 8.290 | 8.420 | 134,373 | +0.00(+0.00%) |
Jan 11, 2013 | 8.550 | 8.800 | 8.270 | 8.420 | 82,864 | -0.02(-0.24%) |
Jan 10, 2013 | 8.400 | 9.050 | 8.200 | 8.440 | 100,571 | +0.08(+0.96%) |
Jan 09, 2013 | 8.230 | 8.489 | 8.097 | 8.360 | 74,135 | +0.31(+3.85%) |
Jan 08, 2013 | 7.960 | 8.150 | 7.782 | 8.050 | 121,649 | +0.20(+2.55%) |
Jan 07, 2013 | 7.800 | 8.018 | 7.640 | 7.850 | 138,390 | +0.38(+5.09%) |
Jan 04, 2013 | 7.550 | 7.550 | 7.350 | 7.470 | 92,272 | +0.16(+2.19%) |
Jan 03, 2013 | 7.420 | 7.420 | 7.250 | 7.310 | 32,452 | -0.02(-0.27%) |
Jan 02, 2013 | 7.290 | 7.440 | 7.148 | 7.330 | 65,718 | +0.18(+2.55%) |
Dec 31, 2012 | 7.170 | 7.270 | 6.970 | 7.148 | 27,411 | -0.02(-0.31%) |
Dec 28, 2012 | 7.240 | 7.300 | 7.170 | 7.170 | 53,716 | +0.00(+0.00%) |
Dec 27, 2012 | 6.900 | 7.300 | 6.900 | 7.170 | 20,839 | +0.19(+2.72%) |
Dec 26, 2012 | 6.850 | 6.980 | 6.800 | 6.980 | 9,600 | +0.15(+2.20%) |
Dec 24, 2012 | 6.990 | 6.990 | 6.760 | 6.830 | 13,471 | -0.16(-2.29%) |
Dec 21, 2012 | 6.890 | 7.070 | 6.740 | 6.990 | 31,189 | -0.15(-2.10%) |
Dec 20, 2012 | 7.060 | 7.180 | 6.765 | 7.140 | 31,399 | +0.18(+2.59%) |
Dec 19, 2012 | 6.840 | 7.070 | 6.812 | 6.960 | 31,165 | +0.23(+3.42%) |
Dec 18, 2012 | 6.810 | 6.940 | 6.508 | 6.730 | 36,816 | +0.00(+0.00%) |
Dec 17, 2012 | 6.900 | 7.220 | 6.662 | 6.730 | 51,280 | +0.07(+1.05%) |
Dec 14, 2012 | 7.100 | 7.140 | 6.450 | 6.660 | 62,828 | -0.49(-6.85%) |
Dec 13, 2012 | 7.140 | 7.250 | 6.840 | 7.150 | 5,434 | +0.09(+1.27%) |
Dec 12, 2012 | 7.060 | 7.290 | 7.060 | 7.060 | 5,736 | +0.00(+0.00%) |
Dec 11, 2012 | 7.400 | 7.490 | 7.000 | 7.060 | 23,816 | -0.13(-1.81%) |
Dec 10, 2012 | 6.760 | 7.260 | 6.760 | 7.190 | 40,224 | +0.43(+6.36%) |
Dec 07, 2012 | 6.730 | 6.780 | 6.340 | 6.760 | 54,709 | -0.02(-0.29%) |
Dec 06, 2012 | 6.850 | 6.960 | 6.700 | 6.780 | 18,908 | +0.01(+0.15%) |
Dec 05, 2012 | 7.370 | 7.640 | 6.720 | 6.770 | 94,413 | -0.72(-9.61%) |
Dec 04, 2012 | 7.200 | 7.500 | 7.180 | 7.490 | 105,290 | +0.71(+10.47%) |
Nov 30, 2012 | 6.740 | 6.900 | 6.680 | 6.780 | 29,686 | +0.15(+2.26%) |
Nov 29, 2012 | 6.760 | 6.820 | 6.570 | 6.630 | 33,445 | -0.03(-0.45%) |
Nov 28, 2012 | 6.500 | 6.670 | 6.490 | 6.660 | 28,285 | +0.16(+2.46%) |
Nov 27, 2012 | 6.300 | 6.620 | 6.250 | 6.500 | 71,116 | +0.15(+2.36%) |
Nov 26, 2012 | 6.100 | 6.350 | 6.100 | 6.350 | 55,916 | +0.25(+4.10%) |
Nov 23, 2012 | 6.220 | 6.240 | 6.000 | 6.100 | 18,847 | -0.05(-0.81%) |
Nov 21, 2012 | 6.180 | 6.230 | 6.120 | 6.150 | 12,821 | +0.02(+0.33%) |
Nov 20, 2012 | 6.070 | 6.230 | 6.040 | 6.130 | 5,816 | +0.02(+0.33%) |
Nov 19, 2012 | 6.190 | 6.288 | 6.050 | 6.110 | 19,251 | +0.05(+0.83%) |
Nov 16, 2012 | 5.760 | 6.089 | 5.760 | 6.060 | 16,431 | +0.00(+0.00%) |
Nov 15, 2012 | 6.110 | 6.200 | 5.120 | 6.060 | 48,499 | +0.05(+0.83%) |
Nov 14, 2012 | 6.290 | 6.290 | 6.000 | 6.010 | 15,919 | -0.28(-4.45%) |
Nov 13, 2012 | 6.200 | 6.290 | 6.200 | 6.290 | 31,406 | -0.01(-0.16%) |
Nov 12, 2012 | 6.300 | 6.300 | 6.200 | 6.300 | 23,128 | +0.08(+1.29%) |
Nov 09, 2012 | 6.300 | 6.390 | 6.220 | 6.220 | 16,176 | -0.08(-1.27%) |
Nov 08, 2012 | 6.290 | 6.350 | 6.250 | 6.300 | 27,547 | +0.08(+1.29%) |
Nov 07, 2012 | 6.140 | 6.220 | 6.050 | 6.220 | 33,557 | +0.03(+0.48%) |
Nov 06, 2012 | 6.050 | 6.200 | 6.040 | 6.190 | 68,834 | +0.19(+3.17%) |
Nov 05, 2012 | 6.000 | 6.200 | 6.000 | 6.000 | 42,738 | +0.00(+0.00%) |
Nov 02, 2012 | 5.900 | 6.220 | 5.850 | 6.000 | 68,445 | +0.19(+3.27%) |
Nov 01, 2012 | 5.500 | 5.820 | 5.500 | 5.810 | 20,977 | +0.38(+7.00%) |
Oct 31, 2012 | 5.590 | 5.590 | 5.220 | 5.430 | 21,682 | -0.08(-1.45%) |
Oct 26, 2012 | 5.500 | 5.510 | 5.510 | 5.510 | 18,200 | -0.02(-0.36%) |
Oct 25, 2012 | 5.590 | 5.590 | 5.500 | 5.530 | 11,241 | -0.06(-1.07%) |
Oct 24, 2012 | 5.500 | 5.590 | 5.480 | 5.590 | 19,360 | +0.06(+1.08%) |
Oct 23, 2012 | 5.930 | 5.930 | 5.400 | 5.530 | 38,743 | -0.32(-5.47%) |
Oct 19, 2012 | 5.850 | 5.950 | 5.850 | 5.850 | 12,355 | -0.06(-1.02%) |
Oct 18, 2012 | 5.790 | 5.960 | 5.730 | 5.910 | 19,416 | +0.17(+2.96%) |
Oct 17, 2012 | 5.780 | 5.920 | 5.720 | 5.740 | 11,456 | -0.15(-2.55%) |
Oct 16, 2012 | 5.840 | 5.908 | 5.700 | 5.890 | 19,682 | +0.14(+2.43%) |
Oct 15, 2012 | 5.590 | 5.790 | 5.590 | 5.750 | 53,970 | +0.16(+2.86%) |
Oct 12, 2012 | 5.440 | 5.600 | 5.360 | 5.590 | 82,196 | +0.24(+4.49%) |
Oct 11, 2012 | 5.340 | 5.430 | 5.290 | 5.350 | 15,194 | +0.01(+0.19%) |
Oct 10, 2012 | 5.240 | 5.340 | 5.071 | 5.340 | 1,788 | +0.09(+1.71%) |
Oct 09, 2012 | 5.340 | 5.400 | 5.191 | 5.250 | 14,120 | -0.05(-0.94%) |
Oct 08, 2012 | 5.450 | 5.450 | 5.290 | 5.300 | 20,236 | -0.13(-2.39%) |
Oct 05, 2012 | 5.300 | 5.430 | 5.300 | 5.430 | 10,689 | +0.13(+2.45%) |
Oct 04, 2012 | 5.400 | 5.400 | 5.000 | 5.300 | 24,795 | -0.08(-1.49%) |
Oct 03, 2012 | 5.300 | 5.400 | 5.190 | 5.380 | 12,699 | -0.02(-0.37%) |
Oct 02, 2012 | 5.350 | 5.400 | 5.190 | 5.400 | 16,650 | +0.05(+0.93%) |
Oct 01, 2012 | 5.450 | 5.450 | 5.300 | 5.350 | 45,804 | +0.00(+0.00%) |
Sep 28, 2012 | 5.440 | 5.440 | 5.312 | 5.350 | 10,700 | +0.01(+0.19%) |
Sep 27, 2012 | 5.340 | 5.420 | 5.270 | 5.340 | 60,142 | +0.06(+1.14%) |
Sep 26, 2012 | 5.270 | 5.359 | 5.270 | 5.280 | 2,329 | +0.02(+0.38%) |
Sep 25, 2012 | 5.340 | 5.370 | 5.260 | 5.260 | 1,808 | -0.11(-2.05%) |
Sep 24, 2012 | 5.390 | 5.450 | 5.260 | 5.370 | 10,117 | +0.06(+1.13%) |
Sep 21, 2012 | 5.350 | 5.420 | 5.160 | 5.310 | 122,192 | +0.01(+0.19%) |
Sep 20, 2012 | 5.220 | 5.380 | 5.160 | 5.300 | 80,460 | +0.05(+0.95%) |
Sep 19, 2012 | 5.200 | 5.250 | 5.200 | 5.250 | 7,008 | +0.00(+0.00%) |
Sep 18, 2012 | 5.310 | 5.349 | 5.120 | 5.250 | 26,485 | -0.10(-1.87%) |
Sep 17, 2012 | 5.380 | 5.380 | 5.350 | 5.350 | 5,780 | -0.03(-0.58%) |
Sep 14, 2012 | 5.370 | 5.500 | 5.300 | 5.381 | 31,297 | +0.00(+0.02%) |
Sep 13, 2012 | 5.290 | 5.380 | 5.290 | 5.380 | 7,616 | +0.13(+2.48%) |
Sep 12, 2012 | 5.110 | 5.388 | 5.110 | 5.250 | 31,372 | +0.08(+1.55%) |
Sep 11, 2012 | 5.280 | 5.280 | 5.100 | 5.170 | 6,399 | -0.08(-1.52%) |
Sep 10, 2012 | 5.170 | 5.250 | 5.100 | 5.250 | 33,769 | +0.12(+2.34%) |
Sep 07, 2012 | 4.950 | 5.130 | 4.950 | 5.130 | 39,838 | +0.13(+2.60%) |
Sep 06, 2012 | 4.760 | 5.000 | 4.760 | 5.000 | 11,625 | +0.05(+1.01%) |
Sep 05, 2012 | 4.760 | 5.238 | 4.760 | 4.950 | 42,958 | +0.15(+3.13%) |
Sep 04, 2012 | 4.800 | 4.880 | 4.700 | 4.800 | 27,976 | -0.07(-1.44%) |
Aug 31, 2012 | 4.880 | 4.890 | 4.850 | 4.870 | 55,913 | +0.05(+1.04%) |
Aug 30, 2012 | 4.800 | 4.859 | 4.799 | 4.820 | 51,771 | +0.07(+1.47%) |
Aug 29, 2012 | 4.850 | 4.860 | 4.750 | 4.750 | 6,889 | -0.13(-2.66%) |
Aug 27, 2012 | 4.700 | 4.890 | 4.700 | 4.880 | 12,302 | +0.15(+3.17%) |
Aug 24, 2012 | 4.750 | 4.750 | 4.650 | 4.730 | 26,262 | +0.03(+0.64%) |
Aug 23, 2012 | 4.720 | 4.720 | 4.660 | 4.700 | 60,864 | -0.02(-0.42%) |
Aug 22, 2012 | 4.650 | 4.850 | 4.600 | 4.720 | 16,413 | -0.01(-0.21%) |
Aug 21, 2012 | 4.800 | 4.800 | 4.600 | 4.730 | 9,214 | -0.02(-0.42%) |
Aug 20, 2012 | 4.610 | 4.808 | 4.610 | 4.750 | 1,360 | +0.18(+3.94%) |
Aug 17, 2012 | 4.510 | 4.570 | 4.510 | 4.570 | 600 | +0.05(+1.11%) |
Aug 16, 2012 | 4.520 | 4.850 | 4.500 | 4.520 | 68,956 | -0.07(-1.53%) |
Aug 15, 2012 | 4.720 | 4.720 | 4.380 | 4.590 | 46,119 | -0.08(-1.71%) |
Aug 14, 2012 | 4.800 | 4.890 | 4.660 | 4.670 | 7,170 | -0.08(-1.68%) |
Aug 13, 2012 | 4.660 | 4.864 | 4.460 | 4.750 | 22,235 | +0.22(+4.86%) |
Aug 10, 2012 | 4.420 | 4.570 | 4.200 | 4.530 | 2,366 | +0.03(+0.67%) |
Aug 09, 2012 | 4.470 | 4.500 | 4.460 | 4.500 | 6,512 | +0.09(+1.94%) |
Aug 08, 2012 | 4.560 | 4.570 | 4.415 | 4.415 | 11,060 | -0.09(-1.90%) |
Aug 07, 2012 | 4.410 | 4.650 | 4.260 | 4.500 | 8,906 | +0.03(+0.67%) |
Aug 06, 2012 | 4.520 | 4.630 | 4.350 | 4.470 | 18,736 | +0.05(+1.13%) |
Aug 03, 2012 | 4.650 | 4.750 | 4.410 | 4.420 | 46,863 | +0.13(+3.03%) |
Aug 02, 2012 | 4.270 | 4.290 | 4.060 | 4.290 | 10,730 | -0.08(-1.83%) |
Aug 01, 2012 | 4.380 | 4.380 | 4.120 | 4.370 | 11,493 | -0.06(-1.44%) |
Jul 31, 2012 | 4.480 | 4.790 | 4.400 | 4.434 | 6,255 | -0.17(-3.61%) |
Jul 30, 2012 | 4.520 | 4.925 | 4.420 | 4.600 | 9,669 | +0.05(+1.10%) |
Jul 27, 2012 | 4.510 | 4.730 | 4.351 | 4.550 | 4,584 | +0.08(+1.79%) |
Jul 26, 2012 | 4.690 | 4.720 | 4.270 | 4.470 | 37,808 | -0.12(-2.61%) |
Jul 25, 2012 | 4.530 | 4.930 | 4.530 | 4.590 | 2,634 | +0.09(+1.98%) |
Jul 24, 2012 | 4.470 | 4.501 | 4.440 | 4.501 | 5,902 | +0.06(+1.38%) |
Jul 23, 2012 | 4.380 | 4.470 | 4.380 | 4.440 | 1,608 | +0.04(+0.91%) |
Jul 20, 2012 | 4.470 | 4.470 | 4.400 | 4.400 | 2,759 | -0.05(-1.12%) |
Jul 19, 2012 | 4.410 | 4.500 | 4.360 | 4.450 | 3,191 | +0.06(+1.41%) |
Jul 18, 2012 | 4.390 | 4.648 | 4.388 | 4.388 | 3,830 | -0.05(-1.17%) |
Jul 17, 2012 | 4.460 | 4.500 | 4.440 | 4.440 | 8,186 | +0.04(+0.88%) |
Jul 16, 2012 | 4.500 | 4.500 | 4.400 | 4.401 | 10,355 | -0.11(-2.50%) |
Jul 13, 2012 | 4.400 | 4.650 | 4.400 | 4.514 | 3,208 | +0.11(+2.57%) |
Jul 12, 2012 | 4.360 | 4.490 | 4.360 | 4.401 | 1,518 | -0.02(-0.43%) |
Jul 11, 2012 | 4.600 | 4.620 | 4.420 | 4.420 | 9,112 | -0.33(-6.95%) |
Jul 10, 2012 | 4.670 | 4.750 | 4.620 | 4.750 | 4,324 | +0.05(+1.06%) |
Jul 09, 2012 | 4.710 | 4.710 | 4.620 | 4.700 | 7,364 | +0.03(+0.64%) |
Jul 06, 2012 | 4.730 | 4.800 | 4.550 | 4.670 | 3,176 | -0.01(-0.21%) |
Jul 05, 2012 | 5.000 | 5.000 | 4.680 | 4.680 | 12,692 | -0.35(-6.96%) |
Jul 03, 2012 | 5.120 | 5.120 | 4.970 | 5.030 | 9,867 | +0.01(+0.20%) |
Jul 02, 2012 | 4.910 | 5.070 | 4.851 | 5.020 | 31,108 | +0.11(+2.24%) |
Jun 29, 2012 | 4.510 | 4.910 | 4.470 | 4.910 | 5,950 | +0.40(+8.87%) |
Jun 28, 2012 | 4.470 | 4.730 | 4.250 | 4.510 | 11,088 | +0.03(+0.67%) |
Jun 27, 2012 | 4.480 | 4.490 | 4.480 | 4.480 | 2,803 | +0.04(+0.90%) |
Jun 26, 2012 | 4.790 | 4.800 | 4.250 | 4.440 | 18,897 | -0.36(-7.50%) |
Jun 25, 2012 | 4.720 | 4.930 | 4.580 | 4.800 | 20,374 | +0.12(+2.56%) |
Jun 22, 2012 | 4.670 | 4.700 | 4.540 | 4.680 | 3,484 | +0.10(+2.18%) |
Jun 21, 2012 | 4.430 | 4.580 | 4.430 | 4.580 | 15,164 | +0.13(+2.92%) |
Jun 20, 2012 | 4.460 | 4.460 | 4.410 | 4.450 | 3,969 | +0.00(+0.00%) |
Jun 19, 2012 | 4.460 | 4.460 | 4.150 | 4.450 | 9,654 | -0.01(-0.22%) |
Jun 18, 2012 | 4.360 | 4.560 | 4.360 | 4.460 | 44,783 | +0.08(+1.83%) |
Jun 15, 2012 | 4.180 | 4.380 | 4.100 | 4.380 | 4,392 | +0.30(+7.41%) |
Jun 14, 2012 | 4.300 | 4.300 | 4.078 | 4.078 | 7,619 | -0.24(-5.60%) |
Jun 13, 2012 | 4.280 | 4.480 | 4.260 | 4.320 | 9,377 | +0.03(+0.70%) |
Jun 12, 2012 | 3.970 | 4.300 | 3.970 | 4.290 | 5,411 | +0.34(+8.61%) |
Jun 11, 2012 | 3.860 | 4.160 | 3.860 | 3.950 | 13,377 | +0.10(+2.60%) |
Jun 08, 2012 | 3.840 | 3.850 | 3.840 | 3.850 | 3,091 | +0.01(+0.26%) |
Jun 07, 2012 | 3.780 | 3.840 | 3.770 | 3.840 | 9,331 | +0.00(+0.00%) |
Jun 06, 2012 | 3.920 | 3.920 | 3.750 | 3.840 | 4,000 | +0.04(+1.05%) |
Jun 05, 2012 | 3.810 | 3.830 | 3.750 | 3.800 | 5,048 | -0.10(-2.51%) |
Jun 04, 2012 | 3.860 | 3.930 | 3.570 | 3.898 | 15,587 | +0.08(+2.04%) |