Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.550 | 5.590 | 5.400 | 5.430 | 40,822 | -0.14(-2.51%) |
Jan 30, 2013 | 5.370 | 5.570 | 5.250 | 5.570 | 55,489 | +0.20(+3.72%) |
Jan 29, 2013 | 5.150 | 5.460 | 5.020 | 5.370 | 55,206 | +0.27(+5.29%) |
Jan 28, 2013 | 5.460 | 5.485 | 5.100 | 5.100 | 75,108 | -0.38(-6.93%) |
Jan 25, 2013 | 5.640 | 5.640 | 5.470 | 5.480 | 38,465 | -0.12(-2.14%) |
Jan 24, 2013 | 5.680 | 5.750 | 5.600 | 5.600 | 13,949 | -0.07(-1.23%) |
Jan 23, 2013 | 5.750 | 5.850 | 5.660 | 5.670 | 22,293 | -0.05(-0.87%) |
Jan 22, 2013 | 5.890 | 5.900 | 5.710 | 5.720 | 33,359 | -0.17(-2.89%) |
Jan 18, 2013 | 5.800 | 6.000 | 5.750 | 5.890 | 108,476 | +0.04(+0.68%) |
Jan 17, 2013 | 5.870 | 5.900 | 5.664 | 5.850 | 28,936 | +0.04(+0.69%) |
Jan 16, 2013 | 5.310 | 5.900 | 5.160 | 5.810 | 83,823 | +0.52(+9.83%) |
Jan 15, 2013 | 5.350 | 5.366 | 5.050 | 5.290 | 66,729 | -0.06(-1.12%) |
Jan 14, 2013 | 5.550 | 5.550 | 5.350 | 5.350 | 35,743 | -0.15(-2.73%) |
Jan 11, 2013 | 5.460 | 5.500 | 5.450 | 5.500 | 11,520 | +0.01(+0.18%) |
Jan 10, 2013 | 5.570 | 5.650 | 5.460 | 5.490 | 17,710 | -0.07(-1.26%) |
Jan 09, 2013 | 5.890 | 5.890 | 5.530 | 5.560 | 28,223 | -0.32(-5.44%) |
Jan 08, 2013 | 5.800 | 6.000 | 5.790 | 5.880 | 19,271 | -0.01(-0.17%) |
Jan 07, 2013 | 5.940 | 5.970 | 5.790 | 5.890 | 24,628 | +0.02(+0.34%) |
Jan 04, 2013 | 6.000 | 6.000 | 5.790 | 5.870 | 31,298 | -0.12(-2.00%) |
Jan 03, 2013 | 5.700 | 5.990 | 5.580 | 5.990 | 57,050 | +0.30(+5.27%) |
Jan 02, 2013 | 5.710 | 5.750 | 5.590 | 5.690 | 42,164 | +0.00(+0.00%) |
Dec 31, 2012 | 6.000 | 6.000 | 5.640 | 5.690 | 79,566 | -0.21(-3.56%) |
Dec 28, 2012 | 5.600 | 5.900 | 5.280 | 5.900 | 78,279 | +0.53(+9.87%) |
Dec 27, 2012 | 5.330 | 5.450 | 5.309 | 5.370 | 40,563 | +0.01(+0.19%) |
Dec 26, 2012 | 5.260 | 5.450 | 5.210 | 5.360 | 16,038 | -0.05(-0.92%) |
Dec 24, 2012 | 5.300 | 5.450 | 5.300 | 5.410 | 14,979 | +0.01(+0.19%) |
Dec 21, 2012 | 5.450 | 5.500 | 5.200 | 5.400 | 42,646 | +0.00(+0.00%) |
Dec 20, 2012 | 5.540 | 5.540 | 5.350 | 5.400 | 64,600 | -0.10(-1.82%) |
Dec 19, 2012 | 5.600 | 5.660 | 5.420 | 5.500 | 30,634 | -0.05(-0.90%) |
Dec 18, 2012 | 5.380 | 5.740 | 5.380 | 5.550 | 36,901 | +0.19(+3.54%) |
Dec 17, 2012 | 5.220 | 5.450 | 5.220 | 5.360 | 25,587 | +0.14(+2.68%) |
Dec 14, 2012 | 5.240 | 5.410 | 5.202 | 5.220 | 16,354 | +0.00(+0.00%) |
Dec 13, 2012 | 5.160 | 5.500 | 5.150 | 5.220 | 44,100 | -0.05(-0.95%) |
Dec 12, 2012 | 5.330 | 5.330 | 5.150 | 5.270 | 17,235 | -0.07(-1.27%) |
Dec 11, 2012 | 5.490 | 5.501 | 5.330 | 5.338 | 30,421 | -0.13(-2.41%) |
Dec 10, 2012 | 5.530 | 5.530 | 5.350 | 5.470 | 12,100 | -0.09(-1.62%) |
Dec 07, 2012 | 5.378 | 5.640 | 5.375 | 5.560 | 11,552 | +0.11(+2.02%) |
Dec 06, 2012 | 5.430 | 5.450 | 5.390 | 5.450 | 52,987 | +0.04(+0.74%) |
Dec 05, 2012 | 5.260 | 5.410 | 5.260 | 5.410 | 76,193 | +0.15(+2.85%) |
Dec 04, 2012 | 5.230 | 5.300 | 5.200 | 5.260 | 25,545 | -0.03(-0.57%) |
Nov 30, 2012 | 5.240 | 5.300 | 5.130 | 5.290 | 33,200 | +0.04(+0.76%) |
Nov 29, 2012 | 5.390 | 5.390 | 5.220 | 5.250 | 11,830 | -0.07(-1.32%) |
Nov 28, 2012 | 5.040 | 5.400 | 5.000 | 5.320 | 18,763 | +0.24(+4.72%) |
Nov 27, 2012 | 5.080 | 5.240 | 5.080 | 5.080 | 18,085 | +0.03(+0.59%) |
Nov 26, 2012 | 4.980 | 5.100 | 4.920 | 5.050 | 15,168 | +0.01(+0.20%) |
Nov 23, 2012 | 5.040 | 5.050 | 5.000 | 5.040 | 8,904 | +0.02(+0.40%) |
Nov 21, 2012 | 5.010 | 5.060 | 4.960 | 5.020 | 22,895 | -0.02(-0.40%) |
Nov 20, 2012 | 5.000 | 5.070 | 4.950 | 5.040 | 18,920 | +0.04(+0.80%) |
Nov 19, 2012 | 5.060 | 5.060 | 4.911 | 5.000 | 29,649 | -0.01(-0.20%) |
Nov 16, 2012 | 4.950 | 5.060 | 4.950 | 5.010 | 31,813 | +0.06(+1.21%) |
Nov 15, 2012 | 4.900 | 5.000 | 4.750 | 4.950 | 35,253 | +0.07(+1.43%) |
Nov 14, 2012 | 4.990 | 5.030 | 4.780 | 4.880 | 47,648 | -0.14(-2.79%) |
Nov 13, 2012 | 4.950 | 5.050 | 4.950 | 5.020 | 19,902 | +0.06(+1.21%) |
Nov 12, 2012 | 5.290 | 5.290 | 4.920 | 4.960 | 73,149 | -0.31(-5.88%) |
Nov 09, 2012 | 5.370 | 5.428 | 5.050 | 5.270 | 34,112 | -0.15(-2.77%) |
Nov 08, 2012 | 5.730 | 5.730 | 5.160 | 5.420 | 36,750 | -0.25(-4.41%) |
Nov 07, 2012 | 5.670 | 5.750 | 5.390 | 5.670 | 239,575 | -0.06(-1.05%) |
Nov 06, 2012 | 5.650 | 5.760 | 5.650 | 5.730 | 9,343 | -0.06(-1.04%) |
Nov 05, 2012 | 5.700 | 5.790 | 5.651 | 5.790 | 23,902 | +0.14(+2.48%) |
Nov 02, 2012 | 5.700 | 5.750 | 5.650 | 5.650 | 22,679 | -0.15(-2.59%) |
Nov 01, 2012 | 5.680 | 5.800 | 5.650 | 5.800 | 36,707 | +0.08(+1.40%) |
Oct 31, 2012 | 5.800 | 5.960 | 5.640 | 5.720 | 11,606 | -0.15(-2.56%) |
Oct 26, 2012 | 5.580 | 5.870 | 5.870 | 5.870 | 38,900 | +0.27(+4.82%) |
Oct 25, 2012 | 5.840 | 5.870 | 5.551 | 5.600 | 13,144 | -0.24(-4.11%) |
Oct 24, 2012 | 5.680 | 5.870 | 5.680 | 5.840 | 27,249 | +0.19(+3.36%) |
Oct 23, 2012 | 5.700 | 5.770 | 5.240 | 5.650 | 80,686 | -0.50(-8.13%) |
Oct 19, 2012 | 6.320 | 6.520 | 6.070 | 6.150 | 45,288 | -0.20(-3.15%) |
Oct 18, 2012 | 6.420 | 6.600 | 6.210 | 6.350 | 59,948 | -0.11(-1.70%) |
Oct 17, 2012 | 6.280 | 6.500 | 6.280 | 6.460 | 131,365 | +0.21(+3.36%) |
Oct 16, 2012 | 5.900 | 6.391 | 5.900 | 6.250 | 80,945 | +0.36(+6.11%) |
Oct 15, 2012 | 5.770 | 5.900 | 5.730 | 5.890 | 55,589 | +0.12(+2.08%) |
Oct 12, 2012 | 5.700 | 5.800 | 5.700 | 5.770 | 32,926 | +0.02(+0.35%) |
Oct 11, 2012 | 5.700 | 5.750 | 5.700 | 5.750 | 48,916 | +0.04(+0.70%) |
Oct 10, 2012 | 5.750 | 5.760 | 5.600 | 5.710 | 44,110 | -0.06(-1.04%) |
Oct 09, 2012 | 5.800 | 5.842 | 5.580 | 5.770 | 49,196 | -0.03(-0.52%) |
Oct 08, 2012 | 5.880 | 5.900 | 5.750 | 5.800 | 36,838 | -0.06(-1.02%) |
Oct 05, 2012 | 5.770 | 5.900 | 5.750 | 5.860 | 54,534 | +0.11(+1.91%) |
Oct 04, 2012 | 5.600 | 5.760 | 5.430 | 5.750 | 32,530 | +0.12(+2.13%) |
Oct 03, 2012 | 5.570 | 5.720 | 5.560 | 5.630 | 33,822 | +0.02(+0.36%) |
Oct 02, 2012 | 5.720 | 5.720 | 5.550 | 5.610 | 31,332 | -0.01(-0.18%) |
Oct 01, 2012 | 5.550 | 5.729 | 5.500 | 5.620 | 118,894 | +0.05(+0.90%) |
Sep 28, 2012 | 5.520 | 5.660 | 5.190 | 5.570 | 73,646 | +0.07(+1.27%) |
Sep 27, 2012 | 4.970 | 5.740 | 4.970 | 5.500 | 257,781 | +0.62(+12.70%) |
Sep 26, 2012 | 4.740 | 5.000 | 4.690 | 4.880 | 93,352 | +0.21(+4.39%) |
Sep 25, 2012 | 4.730 | 5.000 | 4.620 | 4.675 | 62,707 | -0.08(-1.58%) |
Sep 24, 2012 | 4.750 | 4.780 | 4.631 | 4.750 | 16,170 | -0.02(-0.42%) |
Sep 21, 2012 | 4.771 | 4.771 | 4.510 | 4.770 | 101,222 | +0.13(+2.80%) |
Sep 20, 2012 | 4.570 | 4.690 | 4.510 | 4.640 | 22,032 | +0.04(+0.87%) |
Sep 19, 2012 | 4.570 | 4.779 | 4.510 | 4.600 | 49,480 | -0.03(-0.65%) |
Sep 18, 2012 | 4.530 | 4.800 | 4.410 | 4.630 | 47,443 | +0.16(+3.58%) |
Sep 17, 2012 | 4.650 | 4.652 | 4.410 | 4.470 | 40,986 | -0.18(-3.87%) |
Sep 14, 2012 | 4.460 | 4.710 | 4.370 | 4.650 | 50,492 | +0.25(+5.56%) |
Sep 13, 2012 | 4.200 | 4.440 | 4.200 | 4.405 | 26,040 | +0.21(+4.88%) |
Sep 12, 2012 | 4.160 | 4.240 | 3.850 | 4.200 | 331,159 | -0.20(-4.55%) |
Sep 11, 2012 | 4.150 | 4.460 | 4.150 | 4.400 | 40,662 | +0.19(+4.51%) |
Sep 10, 2012 | 4.050 | 4.260 | 4.050 | 4.210 | 15,021 | +0.16(+3.95%) |
Sep 07, 2012 | 4.080 | 4.150 | 4.000 | 4.050 | 72,309 | -0.11(-2.64%) |
Sep 06, 2012 | 4.330 | 4.650 | 4.070 | 4.160 | 97,671 | -0.15(-3.48%) |
Sep 05, 2012 | 4.470 | 4.540 | 4.240 | 4.310 | 35,631 | -0.09(-2.05%) |
Sep 04, 2012 | 4.490 | 4.660 | 4.280 | 4.400 | 46,571 | +0.08(+1.85%) |
Aug 31, 2012 | 4.590 | 4.650 | 4.060 | 4.320 | 62,586 | -0.27(-5.87%) |
Aug 30, 2012 | 4.700 | 4.701 | 4.580 | 4.590 | 34,394 | -0.10(-2.14%) |
Aug 29, 2012 | 4.770 | 4.790 | 4.625 | 4.690 | 31,020 | -0.16(-3.30%) |
Aug 27, 2012 | 4.950 | 4.990 | 4.840 | 4.850 | 79,226 | -0.04(-0.72%) |
Aug 24, 2012 | 4.930 | 4.980 | 4.860 | 4.885 | 19,000 | -0.04(-0.71%) |
Aug 23, 2012 | 4.840 | 4.930 | 4.660 | 4.920 | 32,642 | +0.04(+0.82%) |
Aug 22, 2012 | 4.840 | 4.880 | 4.800 | 4.880 | 43,050 | +0.04(+0.83%) |
Aug 21, 2012 | 4.990 | 5.010 | 4.723 | 4.840 | 127,691 | +0.04(+0.79%) |
Aug 20, 2012 | 4.310 | 4.890 | 4.290 | 4.802 | 116,021 | +0.48(+11.16%) |
Aug 17, 2012 | 3.740 | 4.330 | 3.500 | 4.320 | 131,466 | +0.50(+13.09%) |
Aug 16, 2012 | 3.950 | 4.080 | 3.810 | 3.820 | 28,739 | -0.18(-4.50%) |
Aug 15, 2012 | 4.010 | 4.050 | 3.970 | 4.000 | 37,909 | -0.06(-1.48%) |
Aug 14, 2012 | 4.000 | 4.200 | 4.000 | 4.060 | 84,850 | +0.07(+1.75%) |
Aug 13, 2012 | 4.000 | 4.090 | 3.780 | 3.990 | 19,587 | -0.02(-0.50%) |
Aug 10, 2012 | 3.770 | 4.079 | 3.750 | 4.010 | 24,443 | +0.21(+5.53%) |
Aug 09, 2012 | 3.950 | 4.100 | 3.800 | 3.800 | 53,669 | -0.15(-3.80%) |
Aug 08, 2012 | 4.120 | 4.120 | 3.950 | 3.950 | 33,591 | -0.15(-3.66%) |
Aug 07, 2012 | 4.150 | 4.296 | 4.000 | 4.100 | 60,100 | -0.05(-1.20%) |
Aug 06, 2012 | 4.350 | 4.420 | 4.110 | 4.150 | 27,229 | -0.18(-4.16%) |
Aug 03, 2012 | 4.260 | 4.370 | 4.100 | 4.330 | 40,010 | +0.05(+1.17%) |
Aug 02, 2012 | 4.130 | 4.370 | 4.030 | 4.280 | 22,857 | +0.20(+4.90%) |
Aug 01, 2012 | 4.380 | 4.380 | 4.013 | 4.080 | 51,333 | -0.26(-5.99%) |
Jul 31, 2012 | 4.190 | 4.590 | 4.130 | 4.340 | 121,322 | +0.15(+3.58%) |
Jul 30, 2012 | 3.760 | 4.250 | 3.760 | 4.190 | 162,782 | +0.45(+12.03%) |
Jul 27, 2012 | 3.760 | 3.820 | 3.680 | 3.740 | 16,458 | -0.05(-1.35%) |
Jul 26, 2012 | 3.760 | 3.850 | 3.700 | 3.791 | 30,306 | -0.01(-0.24%) |
Jul 25, 2012 | 3.700 | 3.900 | 3.600 | 3.800 | 127,088 | +0.37(+10.79%) |
Jul 24, 2012 | 3.720 | 3.720 | 3.400 | 3.430 | 36,921 | -0.29(-7.80%) |
Jul 23, 2012 | 3.500 | 3.727 | 3.500 | 3.720 | 32,513 | +0.17(+4.79%) |
Jul 20, 2012 | 3.670 | 3.670 | 3.530 | 3.550 | 20,361 | -0.17(-4.57%) |
Jul 19, 2012 | 3.690 | 3.750 | 3.650 | 3.720 | 46,112 | +0.00(+0.00%) |
Jul 18, 2012 | 3.510 | 3.720 | 3.510 | 3.720 | 13,150 | +0.17(+4.79%) |
Jul 17, 2012 | 3.570 | 3.640 | 3.520 | 3.550 | 44,177 | +0.03(+0.85%) |
Jul 16, 2012 | 3.650 | 3.690 | 3.520 | 3.520 | 14,373 | -0.18(-4.86%) |
Jul 13, 2012 | 3.600 | 3.700 | 3.560 | 3.700 | 12,899 | +0.10(+2.78%) |
Jul 12, 2012 | 3.520 | 3.600 | 3.450 | 3.600 | 65,748 | +0.07(+1.98%) |
Jul 11, 2012 | 3.690 | 3.690 | 3.520 | 3.530 | 30,221 | -0.12(-3.29%) |
Jul 10, 2012 | 3.750 | 3.750 | 3.620 | 3.650 | 25,917 | -0.10(-2.67%) |
Jul 09, 2012 | 3.740 | 3.750 | 3.640 | 3.750 | 29,117 | +0.01(+0.27%) |
Jul 06, 2012 | 3.750 | 3.750 | 3.520 | 3.740 | 23,855 | +0.00(+0.00%) |
Jul 05, 2012 | 3.600 | 3.750 | 3.550 | 3.740 | 25,660 | +0.15(+4.18%) |
Jul 03, 2012 | 3.780 | 3.780 | 3.550 | 3.590 | 14,140 | -0.14(-3.75%) |
Jul 02, 2012 | 3.770 | 3.800 | 3.700 | 3.730 | 38,869 | +0.03(+0.81%) |
Jun 29, 2012 | 3.700 | 3.790 | 3.560 | 3.700 | 43,341 | +0.08(+2.21%) |
Jun 28, 2012 | 3.790 | 3.800 | 3.490 | 3.620 | 78,833 | -0.13(-3.47%) |
Jun 27, 2012 | 3.630 | 3.810 | 3.630 | 3.750 | 301,542 | +0.16(+4.46%) |
Jun 26, 2012 | 3.490 | 3.610 | 3.420 | 3.590 | 48,444 | +0.13(+3.76%) |
Jun 25, 2012 | 3.500 | 3.550 | 3.340 | 3.460 | 59,273 | -0.03(-0.86%) |
Jun 22, 2012 | 3.290 | 3.490 | 3.250 | 3.490 | 38,363 | +0.17(+5.12%) |
Jun 21, 2012 | 3.290 | 3.320 | 3.240 | 3.320 | 55,661 | -0.01(-0.30%) |
Jun 20, 2012 | 3.320 | 3.350 | 3.280 | 3.330 | 79,117 | -0.03(-0.89%) |
Jun 19, 2012 | 3.330 | 3.429 | 3.320 | 3.360 | 60,036 | +0.05(+1.51%) |
Jun 18, 2012 | 3.400 | 3.430 | 3.100 | 3.310 | 171,760 | -0.12(-3.50%) |
Jun 15, 2012 | 3.500 | 3.530 | 3.400 | 3.430 | 87,923 | -0.08(-2.28%) |
Jun 14, 2012 | 3.390 | 3.580 | 3.350 | 3.510 | 127,516 | +0.11(+3.24%) |
Jun 13, 2012 | 3.460 | 3.470 | 3.230 | 3.400 | 117,642 | -0.09(-2.58%) |
Jun 12, 2012 | 3.380 | 3.650 | 3.310 | 3.490 | 872,696 | +0.10(+2.95%) |
Jun 11, 2012 | 3.160 | 3.490 | 2.991 | 3.390 | 293,918 | +0.42(+14.14%) |
Jun 08, 2012 | 3.000 | 3.090 | 2.790 | 2.970 | 166,924 | -0.07(-2.30%) |
Jun 07, 2012 | 3.010 | 3.390 | 2.900 | 3.040 | 576,812 | +0.22(+7.80%) |
Jun 06, 2012 | 2.300 | 2.840 | 2.300 | 2.820 | 372,930 | +0.57(+25.33%) |
Jun 05, 2012 | 2.370 | 2.370 | 2.250 | 2.250 | 14,102 | -0.10(-4.26%) |
Jun 04, 2012 | 2.340 | 2.390 | 2.178 | 2.350 | 25,954 | +0.10(+4.44%) |
Jun 01, 2012 | 2.190 | 2.690 | 2.100 | 2.250 | 149,093 | +0.06(+2.74%) |
May 31, 2012 | 1.970 | 2.200 | 1.970 | 2.190 | 50,968 | +0.21(+10.38%) |
May 30, 2012 | 1.950 | 2.010 | 1.950 | 1.984 | 10,213 | +0.02(+1.22%) |
May 29, 2012 | 1.970 | 1.980 | 1.951 | 1.960 | 4,661 | -0.00(-0.13%) |
May 25, 2012 | 1.970 | 2.019 | 1.942 | 1.962 | 2,600 | +0.02(+1.16%) |
May 24, 2012 | 2.050 | 2.050 | 1.890 | 1.940 | 5,220 | -0.10(-4.68%) |
May 23, 2012 | 2.020 | 2.070 | 2.000 | 2.035 | 18,412 | +0.02(+0.76%) |
May 22, 2012 | 1.930 | 2.100 | 1.910 | 2.020 | 6,100 | +0.03(+1.50%) |
May 21, 2012 | 1.980 | 1.990 | 1.840 | 1.990 | 12,609 | -0.01(-0.40%) |
May 18, 2012 | 1.950 | 2.100 | 1.856 | 1.998 | 24,464 | +0.05(+2.46%) |
May 17, 2012 | 2.100 | 2.110 | 1.860 | 1.950 | 42,920 | -0.12(-5.80%) |
May 16, 2012 | 2.020 | 2.080 | 2.020 | 2.070 | 32,498 | +0.06(+2.99%) |
May 15, 2012 | 2.010 | 2.059 | 1.900 | 2.010 | 16,326 | +0.01(+0.50%) |
May 14, 2012 | 1.980 | 2.100 | 1.948 | 2.000 | 77,481 | +0.07(+3.46%) |
May 11, 2012 | 1.850 | 1.970 | 1.781 | 1.933 | 47,936 | +0.05(+2.83%) |
May 10, 2012 | 1.850 | 1.880 | 1.829 | 1.880 | 75,400 | +0.04(+2.17%) |
May 09, 2012 | 1.730 | 1.890 | 1.730 | 1.840 | 96,260 | +0.06(+3.42%) |
May 08, 2012 | 1.700 | 1.779 | 1.700 | 1.779 | 3,825 | +0.05(+2.84%) |
May 07, 2012 | 1.740 | 1.765 | 1.730 | 1.730 | 2,120 | +0.01(+0.58%) |
May 03, 2012 | 1.730 | 1.720 | 1.720 | 1.720 | 22,000 | -0.03(-1.71%) |
May 02, 2012 | 1.780 | 1.785 | 1.750 | 1.750 | 17,905 | -0.02(-1.13%) |
May 01, 2012 | 1.810 | 1.870 | 1.712 | 1.770 | 23,669 | -0.01(-0.84%) |
Apr 30, 2012 | 1.750 | 1.800 | 1.750 | 1.785 | 10,700 | +0.01(+0.85%) |
Apr 27, 2012 | 1.710 | 1.790 | 1.710 | 1.770 | 5,790 | +0.08(+4.73%) |
Apr 26, 2012 | 1.730 | 1.746 | 1.670 | 1.690 | 11,789 | -0.01(-0.59%) |
Apr 25, 2012 | 1.670 | 1.740 | 1.670 | 1.700 | 2,560 | +0.03(+1.80%) |
Apr 24, 2012 | 1.750 | 1.799 | 1.650 | 1.670 | 28,107 | -0.09(-5.11%) |
Apr 23, 2012 | 1.770 | 1.780 | 1.680 | 1.760 | 15,707 | -0.02(-1.13%) |
Apr 20, 2012 | 1.760 | 1.800 | 1.760 | 1.780 | 17,679 | +0.03(+1.67%) |
Apr 19, 2012 | 1.750 | 1.790 | 1.750 | 1.751 | 12,068 | +0.00(+0.05%) |
Apr 18, 2012 | 1.790 | 1.820 | 1.750 | 1.750 | 68,818 | +0.03(+1.74%) |
Apr 17, 2012 | 1.690 | 1.750 | 1.690 | 1.720 | 21,025 | +0.00(+0.00%) |
Apr 16, 2012 | 1.700 | 1.730 | 1.680 | 1.720 | 7,900 | +0.03(+1.78%) |
Apr 13, 2012 | 1.680 | 1.690 | 1.680 | 1.690 | 6,600 | +0.01(+0.60%) |
Apr 12, 2012 | 1.611 | 1.749 | 1.611 | 1.680 | 2,744 | -0.07(-4.00%) |
Apr 11, 2012 | 1.660 | 1.760 | 1.659 | 1.750 | 9,956 | -0.01(-0.34%) |
Apr 10, 2012 | 1.720 | 1.756 | 1.712 | 1.756 | 1,120 | -0.05(-2.94%) |
Apr 09, 2012 | 1.820 | 1.880 | 1.700 | 1.809 | 10,305 | +0.02(+1.07%) |
Apr 05, 2012 | 1.640 | 1.790 | 1.640 | 1.790 | 450 | +0.15(+9.15%) |
Apr 04, 2012 | 1.670 | 1.712 | 1.630 | 1.640 | 6,307 | -0.09(-5.16%) |
Apr 03, 2012 | 1.700 | 1.750 | 1.650 | 1.729 | 8,510 | +0.03(+1.72%) |
Apr 02, 2012 | 1.760 | 1.760 | 1.690 | 1.700 | 9,761 | -0.01(-0.58%) |
Mar 30, 2012 | 1.718 | 1.718 | 1.710 | 1.710 | 700 | -0.04(-2.29%) |
Mar 29, 2012 | 1.780 | 1.780 | 1.680 | 1.750 | 12,875 | -0.04(-2.23%) |
Mar 28, 2012 | 1.687 | 1.790 | 1.687 | 1.790 | 26,800 | +0.06(+3.29%) |
Mar 27, 2012 | 1.700 | 1.830 | 1.650 | 1.733 | 32,460 | +0.00(+0.17%) |
Mar 26, 2012 | 1.690 | 1.750 | 1.690 | 1.730 | 3,700 | -0.02(-1.14%) |
Mar 23, 2012 | 1.690 | 1.750 | 1.666 | 1.750 | 2,019 | +0.05(+2.94%) |
Mar 22, 2012 | 1.700 | 1.738 | 1.690 | 1.700 | 6,800 | -0.00(-0.01%) |
Mar 21, 2012 | 1.750 | 1.750 | 1.700 | 1.700 | 1,750 | -0.07(-3.95%) |
Mar 20, 2012 | 1.720 | 1.800 | 1.720 | 1.770 | 6,490 | +0.04(+2.31%) |
Mar 19, 2012 | 1.710 | 1.731 | 1.660 | 1.730 | 10,506 | +0.01(+0.58%) |
Mar 16, 2012 | 1.730 | 1.746 | 1.720 | 1.720 | 2,229 | +0.00(+0.06%) |
Mar 15, 2012 | 1.790 | 1.790 | 1.719 | 1.719 | 800 | -0.07(-3.93%) |
Mar 14, 2012 | 1.750 | 1.789 | 1.718 | 1.789 | 2,033 | +0.05(+2.94%) |
Mar 13, 2012 | 1.760 | 1.760 | 1.732 | 1.738 | 1,065 | -0.03(-1.47%) |
Mar 12, 2012 | 1.760 | 1.770 | 1.760 | 1.764 | 2,475 | +0.05(+3.17%) |
Mar 09, 2012 | 1.710 | 1.755 | 1.691 | 1.710 | 8,700 | -0.03(-1.72%) |
Mar 08, 2012 | 1.670 | 1.800 | 1.670 | 1.740 | 3,350 | +0.08(+4.66%) |
Mar 07, 2012 | 1.737 | 1.737 | 1.650 | 1.663 | 1,100 | -0.00(-0.03%) |
Mar 06, 2012 | 1.700 | 1.710 | 1.630 | 1.663 | 13,153 | -0.05(-2.75%) |
Mar 05, 2012 | 1.769 | 1.780 | 1.700 | 1.710 | 10,503 | -0.03(-1.72%) |
Mar 02, 2012 | 1.789 | 1.789 | 1.725 | 1.740 | 1,900 | +0.03(+1.75%) |
Mar 01, 2012 | 1.770 | 1.790 | 1.710 | 1.710 | 10,150 | -0.06(-3.65%) |
Feb 29, 2012 | 1.755 | 1.780 | 1.720 | 1.775 | 5,550 | +0.00(+0.27%) |
Feb 28, 2012 | 1.760 | 1.780 | 1.750 | 1.770 | 6,000 | +0.00(+0.00%) |
Feb 27, 2012 | 1.775 | 1.790 | 1.760 | 1.770 | 8,376 | +0.01(+0.57%) |
Feb 24, 2012 | 1.840 | 1.840 | 1.760 | 1.760 | 7,052 | -0.08(-4.35%) |
Feb 23, 2012 | 1.815 | 1.840 | 1.800 | 1.840 | 3,970 | +0.04(+1.94%) |
Feb 22, 2012 | 1.774 | 1.820 | 1.774 | 1.805 | 1,062 | +0.04(+2.56%) |
Feb 21, 2012 | 1.750 | 1.770 | 1.750 | 1.760 | 2,664 | -0.02(-1.40%) |
Feb 17, 2012 | 1.790 | 1.790 | 1.740 | 1.785 | 8,895 | -0.02(-0.83%) |
Feb 16, 2012 | 1.800 | 1.810 | 1.741 | 1.800 | 13,153 | +0.03(+1.69%) |
Feb 15, 2012 | 1.780 | 1.789 | 1.750 | 1.770 | 9,983 | -0.03(-1.67%) |
Feb 14, 2012 | 1.730 | 1.800 | 1.730 | 1.800 | 9,345 | +0.04(+2.31%) |
Feb 13, 2012 | 1.760 | 1.760 | 1.730 | 1.759 | 1,690 | -0.00(-0.04%) |
Feb 10, 2012 | 1.770 | 1.770 | 1.720 | 1.760 | 1,320 | +0.01(+0.57%) |
Feb 09, 2012 | 1.749 | 1.800 | 1.749 | 1.750 | 19,106 | -0.02(-1.13%) |
Feb 08, 2012 | 1.790 | 1.790 | 1.750 | 1.770 | 5,907 | -0.01(-0.56%) |
Feb 07, 2012 | 1.745 | 1.780 | 1.745 | 1.780 | 620 | -0.01(-0.56%) |
Feb 06, 2012 | 1.730 | 1.790 | 1.730 | 1.790 | 5,475 | +0.05(+2.87%) |
Feb 03, 2012 | 1.750 | 1.783 | 1.734 | 1.740 | 4,300 | +0.02(+1.16%) |
Feb 02, 2012 | 1.670 | 1.800 | 1.670 | 1.720 | 7,510 | +0.07(+4.24%) |