Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.340 | 4.380 | 4.240 | 4.290 | 73,474 | +0.05(+1.18%) |
Apr 29, 2013 | 4.220 | 4.295 | 4.220 | 4.240 | 37,034 | +0.09(+2.17%) |
Apr 26, 2013 | 4.260 | 4.190 | 4.140 | 4.150 | 92,513 | -0.04(-0.95%) |
Apr 25, 2013 | 4.120 | 4.210 | 4.120 | 4.190 | 95,191 | +0.16(+3.97%) |
Apr 24, 2013 | 4.050 | 4.090 | 4.010 | 4.030 | 30,397 | +0.00(+0.00%) |
Apr 23, 2013 | 4.020 | 4.040 | 4.000 | 4.030 | 26,821 | -0.02(-0.49%) |
Apr 22, 2013 | 4.030 | 4.050 | 3.960 | 4.050 | 24,426 | +0.10(+2.53%) |
Apr 19, 2013 | 4.000 | 4.000 | 3.910 | 3.950 | 32,745 | -0.01(-0.25%) |
Apr 18, 2013 | 3.950 | 4.000 | 3.940 | 3.960 | 148,344 | +0.19(+5.04%) |
Apr 17, 2013 | 3.760 | 3.810 | 3.750 | 3.770 | 61,062 | +0.03(+0.80%) |
Apr 16, 2013 | 3.750 | 3.750 | 3.680 | 3.740 | 30,790 | +0.14(+3.89%) |
Apr 15, 2013 | 3.770 | 3.770 | 3.560 | 3.600 | 77,807 | -0.16(-4.26%) |
Apr 12, 2013 | 3.730 | 3.770 | 3.680 | 3.760 | 39,949 | +0.03(+0.80%) |
Apr 11, 2013 | 3.750 | 3.750 | 3.670 | 3.730 | 219,106 | +0.13(+3.61%) |
Apr 10, 2013 | 3.500 | 3.650 | 3.460 | 3.600 | 125,885 | +0.10(+2.86%) |
Apr 09, 2013 | 3.450 | 3.500 | 3.360 | 3.500 | 129,185 | +0.26(+8.02%) |
Apr 08, 2013 | 3.240 | 3.250 | 3.140 | 3.240 | 78,736 | +0.18(+5.88%) |
Apr 05, 2013 | 3.030 | 3.060 | 3.000 | 3.060 | 37,496 | -0.01(-0.33%) |
Apr 04, 2013 | 2.930 | 3.070 | 2.930 | 3.070 | 38,667 | +0.18(+6.23%) |
Apr 03, 2013 | 2.900 | 2.940 | 2.840 | 2.890 | 120,662 | -0.07(-2.36%) |
Apr 02, 2013 | 2.960 | 2.960 | 2.880 | 2.960 | 177,103 | -0.14(-4.52%) |
Apr 01, 2013 | 3.070 | 3.130 | 3.040 | 3.100 | 88,952 | +0.03(+0.98%) |
Mar 28, 2013 | 2.970 | 3.080 | 2.930 | 3.070 | 230,839 | +0.25(+8.87%) |
Mar 27, 2013 | 2.820 | 2.880 | 2.800 | 2.820 | 153,754 | -0.30(-9.62%) |
Mar 26, 2013 | 3.180 | 3.240 | 3.100 | 3.120 | 275,193 | -0.31(-9.04%) |
Mar 25, 2013 | 3.460 | 3.490 | 3.410 | 3.430 | 50,034 | +0.00(+0.00%) |
Mar 22, 2013 | 3.400 | 3.440 | 3.390 | 3.430 | 39,272 | -0.01(-0.29%) |
Mar 21, 2013 | 3.341 | 3.440 | 3.340 | 3.440 | 71,041 | +0.10(+2.99%) |
Mar 20, 2013 | 3.410 | 3.450 | 3.320 | 3.340 | 168,286 | -0.05(-1.47%) |
Mar 19, 2013 | 3.520 | 3.560 | 3.350 | 3.390 | 86,548 | -0.21(-5.83%) |
Mar 18, 2013 | 3.610 | 3.620 | 3.450 | 3.600 | 82,055 | -0.13(-3.49%) |
Mar 15, 2013 | 3.800 | 3.800 | 3.730 | 3.730 | 45,434 | -0.04(-1.06%) |
Mar 14, 2013 | 3.740 | 3.800 | 3.740 | 3.770 | 87,108 | +0.06(+1.62%) |
Mar 13, 2013 | 3.710 | 3.730 | 3.690 | 3.710 | 144,161 | +0.17(+4.80%) |
Mar 12, 2013 | 3.570 | 3.580 | 3.520 | 3.540 | 287,717 | -0.10(-2.75%) |
Mar 11, 2013 | 3.680 | 3.680 | 3.590 | 3.640 | 48,467 | -0.02(-0.55%) |
Mar 08, 2013 | 3.660 | 3.725 | 3.610 | 3.660 | 87,520 | +0.04(+1.10%) |
Mar 07, 2013 | 3.720 | 3.720 | 3.610 | 3.620 | 162,096 | -0.15(-3.98%) |
Mar 06, 2013 | 3.800 | 3.850 | 3.770 | 3.770 | 29,461 | +0.00(+0.00%) |
Mar 05, 2013 | 3.810 | 3.840 | 3.750 | 3.770 | 49,544 | +0.02(+0.53%) |
Mar 04, 2013 | 3.720 | 3.850 | 3.720 | 3.750 | 104,993 | -0.11(-2.85%) |
Mar 01, 2013 | 3.940 | 3.940 | 3.840 | 3.860 | 14,002 | -0.13(-3.26%) |
Feb 28, 2013 | 4.030 | 4.030 | 3.990 | 3.990 | 35,606 | -0.01(-0.25%) |
Feb 27, 2013 | 3.950 | 4.000 | 3.950 | 4.000 | 14,565 | +0.08(+2.04%) |
Feb 26, 2013 | 3.930 | 3.980 | 3.910 | 3.920 | 46,192 | +0.03(+0.77%) |
Feb 25, 2013 | 4.040 | 4.080 | 3.890 | 3.890 | 238,060 | -0.12(-2.99%) |
Feb 22, 2013 | 3.970 | 4.050 | 3.950 | 4.010 | 112,028 | +0.24(+6.37%) |
Feb 21, 2013 | 3.930 | 3.970 | 3.730 | 3.770 | 290,865 | -0.25(-6.22%) |
Feb 20, 2013 | 4.100 | 4.110 | 4.020 | 4.020 | 254,754 | -0.08(-1.95%) |
Feb 19, 2013 | 4.100 | 4.150 | 4.050 | 4.100 | 83,326 | -0.14(-3.30%) |
Feb 15, 2013 | 4.220 | 4.250 | 4.190 | 4.240 | 102,656 | +0.08(+1.92%) |
Feb 14, 2013 | 4.200 | 4.215 | 4.160 | 4.160 | 59,122 | -0.09(-2.12%) |
Feb 13, 2013 | 4.210 | 4.290 | 4.150 | 4.250 | 170,186 | +0.10(+2.41%) |
Feb 12, 2013 | 4.150 | 4.200 | 4.150 | 4.150 | 40,470 | +0.07(+1.72%) |
Feb 11, 2013 | 4.170 | 4.170 | 4.060 | 4.080 | 118,709 | -0.12(-2.86%) |
Feb 08, 2013 | 4.200 | 4.210 | 4.160 | 4.200 | 42,011 | -0.08(-1.87%) |
Feb 07, 2013 | 4.240 | 4.280 | 4.190 | 4.280 | 92,154 | +0.00(+0.00%) |
Feb 06, 2013 | 4.250 | 4.300 | 4.240 | 4.280 | 120,128 | +0.20(+4.90%) |
Feb 04, 2013 | 4.135 | 4.150 | 4.070 | 4.080 | 123,656 | +0.05(+1.24%) |
Feb 01, 2013 | 4.050 | 4.070 | 4.000 | 4.030 | 254,827 | -0.03(-0.74%) |
Jan 31, 2013 | 4.260 | 4.260 | 4.060 | 4.060 | 448,599 | -0.27(-6.24%) |
Jan 30, 2013 | 4.360 | 4.420 | 4.330 | 4.330 | 73,009 | -0.06(-1.37%) |
Jan 29, 2013 | 4.330 | 4.440 | 4.330 | 4.390 | 86,376 | -0.01(-0.23%) |
Jan 28, 2013 | 4.490 | 4.490 | 4.350 | 4.400 | 142,838 | -0.16(-3.51%) |
Jan 25, 2013 | 4.340 | 4.560 | 4.330 | 4.560 | 323,077 | +0.41(+9.88%) |
Jan 24, 2013 | 4.175 | 4.200 | 4.050 | 4.150 | 459,133 | -0.24(-5.47%) |
Jan 23, 2013 | 4.330 | 4.400 | 4.300 | 4.390 | 452,365 | +0.11(+2.57%) |
Jan 22, 2013 | 4.210 | 4.300 | 4.140 | 4.280 | 276,343 | +0.15(+3.63%) |
Jan 18, 2013 | 4.100 | 4.150 | 4.100 | 4.130 | 160,498 | +0.11(+2.74%) |
Jan 17, 2013 | 4.000 | 4.060 | 3.960 | 4.020 | 392,653 | +0.09(+2.29%) |
Jan 16, 2013 | 3.780 | 3.940 | 3.780 | 3.930 | 429,860 | +0.12(+3.15%) |
Jan 15, 2013 | 3.800 | 3.820 | 3.700 | 3.810 | 266,811 | -0.01(-0.26%) |
Jan 14, 2013 | 3.770 | 3.850 | 3.770 | 3.820 | 79,620 | +0.07(+1.87%) |
Jan 12, 2013 | 3.800 | 3.800 | 3.750 | 3.750 | 64,201 | +0.00(+0.00%) |
Jan 11, 2013 | 3.800 | 3.800 | 3.750 | 3.750 | 64,201 | +0.02(+0.54%) |
Jan 10, 2013 | 3.760 | 3.760 | 3.660 | 3.730 | 113,133 | -0.01(-0.27%) |
Jan 09, 2013 | 3.740 | 3.750 | 3.660 | 3.740 | 60,109 | +0.01(+0.27%) |
Jan 08, 2013 | 3.730 | 3.750 | 3.660 | 3.730 | 202,831 | +0.13(+3.61%) |
Jan 07, 2013 | 3.650 | 3.650 | 3.550 | 3.600 | 269,690 | +0.07(+1.98%) |
Jan 04, 2013 | 3.580 | 3.580 | 3.500 | 3.530 | 134,914 | +0.01(+0.28%) |
Jan 03, 2013 | 3.630 | 3.630 | 3.510 | 3.520 | 69,651 | -0.11(-3.03%) |
Jan 02, 2013 | 3.580 | 3.630 | 3.428 | 3.630 | 101,869 | +0.20(+5.89%) |
Dec 31, 2012 | 3.290 | 3.430 | 3.290 | 3.428 | 48,807 | +0.10(+2.94%) |
Dec 28, 2012 | 3.380 | 3.380 | 3.320 | 3.330 | 40,440 | -0.10(-2.92%) |
Dec 27, 2012 | 3.330 | 3.430 | 3.300 | 3.430 | 144,124 | +0.12(+3.63%) |
Dec 26, 2012 | 3.300 | 3.330 | 3.280 | 3.310 | 93,542 | +0.00(+0.00%) |
Dec 24, 2012 | 3.345 | 3.370 | 3.300 | 3.310 | 69,891 | -0.04(-1.34%) |
Dec 21, 2012 | 3.420 | 3.460 | 3.332 | 3.355 | 237,769 | -0.10(-3.03%) |
Dec 20, 2012 | 3.360 | 3.460 | 3.360 | 3.460 | 192,491 | +0.12(+3.59%) |
Dec 19, 2012 | 3.270 | 3.390 | 3.260 | 3.340 | 146,208 | +0.14(+4.37%) |
Dec 18, 2012 | 3.210 | 3.230 | 3.110 | 3.200 | 117,475 | -0.03(-0.93%) |
Dec 17, 2012 | 3.240 | 3.240 | 3.140 | 3.230 | 96,554 | +0.00(+0.00%) |
Dec 14, 2012 | 3.210 | 3.240 | 3.150 | 3.230 | 126,262 | +0.08(+2.54%) |
Dec 13, 2012 | 3.130 | 3.150 | 3.000 | 3.150 | 201,551 | +0.15(+5.00%) |
Dec 12, 2012 | 2.960 | 3.040 | 2.960 | 3.000 | 416,486 | +0.10(+3.45%) |
Dec 11, 2012 | 2.850 | 3.000 | 2.850 | 2.900 | 263,703 | +0.04(+1.40%) |
Dec 10, 2012 | 2.810 | 2.880 | 2.810 | 2.860 | 203,983 | +0.13(+4.76%) |
Dec 07, 2012 | 2.720 | 2.780 | 2.700 | 2.730 | 124,014 | +0.10(+3.80%) |
Dec 06, 2012 | 2.635 | 2.635 | 2.600 | 2.630 | 82,767 | +0.03(+1.15%) |
Dec 05, 2012 | 2.600 | 2.600 | 2.570 | 2.600 | 54,852 | +0.04(+1.56%) |
Dec 04, 2012 | 2.520 | 2.580 | 2.520 | 2.560 | 90,671 | +0.07(+2.81%) |
Nov 30, 2012 | 2.505 | 2.530 | 2.450 | 2.490 | 57,285 | +0.04(+1.63%) |
Nov 29, 2012 | 2.540 | 2.540 | 2.420 | 2.450 | 77,573 | -0.09(-3.54%) |
Nov 28, 2012 | 2.506 | 2.550 | 2.500 | 2.540 | 30,815 | +0.02(+0.79%) |
Nov 27, 2012 | 2.550 | 2.550 | 2.500 | 2.520 | 46,768 | +0.03(+1.20%) |
Nov 26, 2012 | 2.520 | 2.530 | 2.450 | 2.490 | 112,748 | -0.02(-0.80%) |
Nov 24, 2012 | 2.500 | 2.524 | 2.490 | 2.510 | 96,996 | +0.00(+0.00%) |
Nov 23, 2012 | 2.500 | 2.524 | 2.490 | 2.510 | 96,996 | +0.07(+2.87%) |
Nov 21, 2012 | 2.500 | 2.500 | 2.430 | 2.440 | 212,632 | +0.07(+2.95%) |
Nov 20, 2012 | 2.390 | 2.410 | 2.350 | 2.370 | 97,046 | +0.01(+0.42%) |
Nov 19, 2012 | 2.367 | 2.390 | 2.350 | 2.360 | 81,049 | +0.07(+3.06%) |
Nov 16, 2012 | 2.440 | 2.440 | 2.270 | 2.290 | 29,471 | -0.02(-0.87%) |
Nov 15, 2012 | 2.340 | 2.340 | 2.290 | 2.310 | 25,116 | +0.01(+0.43%) |
Nov 14, 2012 | 2.300 | 2.320 | 2.280 | 2.300 | 29,089 | -0.02(-0.86%) |
Nov 13, 2012 | 2.230 | 2.340 | 2.212 | 2.320 | 92,326 | +0.11(+5.17%) |
Nov 12, 2012 | 2.210 | 2.250 | 2.190 | 2.206 | 63,771 | -0.06(-2.82%) |
Nov 09, 2012 | 2.290 | 2.300 | 2.260 | 2.270 | 33,199 | +0.05(+2.25%) |
Nov 08, 2012 | 2.210 | 2.250 | 2.190 | 2.220 | 42,821 | -0.06(-2.63%) |
Nov 07, 2012 | 2.280 | 2.300 | 2.260 | 2.280 | 48,720 | +0.00(+0.00%) |
Nov 06, 2012 | 2.300 | 2.310 | 2.250 | 2.280 | 119,156 | +0.11(+5.07%) |
Nov 05, 2012 | 2.170 | 2.170 | 2.130 | 2.170 | 61,921 | +0.03(+1.40%) |
Nov 02, 2012 | 2.100 | 2.170 | 2.100 | 2.140 | 50,063 | +0.09(+4.39%) |
Nov 01, 2012 | 2.100 | 2.120 | 2.000 | 2.050 | 121,803 | -0.23(-10.09%) |
Oct 31, 2012 | 2.340 | 2.440 | 2.250 | 2.280 | 59,444 | -0.08(-3.39%) |
Oct 26, 2012 | 2.360 | 2.360 | 2.360 | 0 | -0.08(-3.28%) | |
Oct 25, 2012 | 2.420 | 2.440 | 2.390 | 2.440 | 106,973 | +0.02(+0.83%) |
Oct 24, 2012 | 2.370 | 2.440 | 2.370 | 2.420 | 86,339 | +0.11(+4.76%) |
Oct 23, 2012 | 2.410 | 2.410 | 2.310 | 2.310 | 92,746 | -0.13(-5.25%) |
Oct 19, 2012 | 2.500 | 2.500 | 2.350 | 2.438 | 127,306 | +0.11(+4.64%) |
Oct 18, 2012 | 2.340 | 2.360 | 2.330 | 2.330 | 128,854 | -0.03(-1.27%) |
Oct 17, 2012 | 2.340 | 2.360 | 2.330 | 2.360 | 124,385 | +0.03(+1.29%) |
Oct 16, 2012 | 2.290 | 2.350 | 2.290 | 2.330 | 72,020 | +0.04(+1.75%) |
Oct 15, 2012 | 2.240 | 2.296 | 2.240 | 2.290 | 78,731 | +0.08(+3.62%) |
Oct 12, 2012 | 2.200 | 2.280 | 2.190 | 2.210 | 208,610 | +0.07(+3.27%) |
Oct 11, 2012 | 2.180 | 2.180 | 2.070 | 2.140 | 45,247 | +0.03(+1.42%) |
Oct 10, 2012 | 2.082 | 2.120 | 2.060 | 2.110 | 34,956 | +0.02(+0.96%) |
Oct 09, 2012 | 2.130 | 2.130 | 2.090 | 2.090 | 65,357 | -0.04(-1.88%) |
Oct 08, 2012 | 2.190 | 2.190 | 2.130 | 2.130 | 10,949 | -0.03(-1.30%) |
Oct 06, 2012 | 2.120 | 2.170 | 2.120 | 2.158 | 187,535 | +0.00(+0.00%) |
Oct 05, 2012 | 2.120 | 2.170 | 2.120 | 2.158 | 187,535 | +0.11(+5.27%) |
Oct 04, 2012 | 2.040 | 2.050 | 2.000 | 2.050 | 34,116 | +0.05(+2.50%) |
Oct 03, 2012 | 1.950 | 2.040 | 1.950 | 2.000 | 55,152 | +0.03(+1.42%) |
Oct 02, 2012 | 1.900 | 2.000 | 1.900 | 1.972 | 82,714 | +0.10(+5.45%) |
Oct 01, 2012 | 1.864 | 1.890 | 1.860 | 1.870 | 85,800 | +0.05(+2.75%) |
Sep 28, 2012 | 1.940 | 1.940 | 1.820 | 1.820 | 44,510 | -0.01(-0.55%) |
Sep 27, 2012 | 1.810 | 1.840 | 1.790 | 1.830 | 123,994 | +0.01(+0.33%) |
Sep 26, 2012 | 2.000 | 2.000 | 1.820 | 1.824 | 228,994 | -0.18(-8.80%) |
Sep 25, 2012 | 2.050 | 2.080 | 2.000 | 2.000 | 40,140 | +0.00(+0.00%) |
Sep 24, 2012 | 2.110 | 2.110 | 2.000 | 2.000 | 117,225 | -0.11(-5.21%) |
Sep 21, 2012 | 2.170 | 2.200 | 2.110 | 2.110 | 430,252 | +0.01(+0.48%) |
Sep 20, 2012 | 2.120 | 2.140 | 2.100 | 2.100 | 45,838 | -0.03(-1.41%) |
Sep 19, 2012 | 2.150 | 2.150 | 2.110 | 2.130 | 163,378 | +0.00(+0.00%) |
Sep 18, 2012 | 2.150 | 2.190 | 2.120 | 2.130 | 70,150 | +0.12(+5.97%) |
Sep 17, 2012 | 2.050 | 2.050 | 1.990 | 2.010 | 203,389 | +0.02(+1.01%) |
Sep 14, 2012 | 2.000 | 2.010 | 1.950 | 1.990 | 121,166 | +0.03(+1.53%) |
Sep 13, 2012 | 1.950 | 1.990 | 1.910 | 1.960 | 114,834 | -0.03(-1.51%) |
Sep 12, 2012 | 2.000 | 2.030 | 1.970 | 1.990 | 250,994 | +0.05(+2.84%) |
Sep 11, 2012 | 1.870 | 1.940 | 1.850 | 1.935 | 121,594 | +0.07(+4.03%) |
Sep 10, 2012 | 1.880 | 1.900 | 1.850 | 1.860 | 182,612 | +0.05(+2.76%) |
Sep 07, 2012 | 1.780 | 1.820 | 1.780 | 1.810 | 102,833 | +0.09(+5.36%) |
Sep 06, 2012 | 1.710 | 1.730 | 1.680 | 1.718 | 153,070 | +0.01(+0.47%) |
Sep 05, 2012 | 1.670 | 1.730 | 1.670 | 1.710 | 200,405 | +0.07(+4.27%) |
Sep 04, 2012 | 1.690 | 1.690 | 1.620 | 1.640 | 60,829 | +0.05(+3.14%) |
Aug 31, 2012 | 1.600 | 1.600 | 1.570 | 1.590 | 92,802 | +0.02(+1.40%) |
Aug 30, 2012 | 1.580 | 1.600 | 1.568 | 1.568 | 16,287 | -0.01(-0.76%) |
Aug 29, 2012 | 1.580 | 1.590 | 1.570 | 1.580 | 11,947 | -0.02(-1.25%) |
Aug 27, 2012 | 1.670 | 1.680 | 1.600 | 1.600 | 94,778 | +0.01(+0.63%) |
Aug 24, 2012 | 1.570 | 1.600 | 1.560 | 1.590 | 84,898 | +0.04(+2.58%) |
Aug 23, 2012 | 1.585 | 1.585 | 1.550 | 1.550 | 94,523 | +0.00(+0.00%) |
Aug 22, 2012 | 1.600 | 1.600 | 1.540 | 1.550 | 141,745 | +0.02(+1.31%) |
Aug 21, 2012 | 1.530 | 1.590 | 1.520 | 1.530 | 121,183 | +0.12(+8.51%) |
Aug 20, 2012 | 1.490 | 1.490 | 1.410 | 1.410 | 65,056 | -0.07(-4.73%) |
Aug 17, 2012 | 1.440 | 1.480 | 1.410 | 1.480 | 69,123 | +0.10(+7.25%) |
Aug 16, 2012 | 1.390 | 1.440 | 1.370 | 1.380 | 78,590 | +0.04(+2.99%) |
Aug 15, 2012 | 1.400 | 1.400 | 1.320 | 1.340 | 119,849 | +0.01(+0.75%) |
Aug 14, 2012 | 1.350 | 1.360 | 1.320 | 1.330 | 26,355 | +0.00(+0.00%) |
Aug 13, 2012 | 1.330 | 1.350 | 1.320 | 1.330 | 57,256 | +0.05(+3.91%) |
Aug 11, 2012 | 1.300 | 1.350 | 1.250 | 1.280 | 265,201 | +0.00(+0.00%) |
Aug 10, 2012 | 1.300 | 1.350 | 1.250 | 1.280 | 265,201 | +0.00(+0.00%) |
Aug 09, 2012 | 1.320 | 1.320 | 1.260 | 1.280 | 38,478 | +0.04(+3.23%) |
Aug 08, 2012 | 1.330 | 1.330 | 1.240 | 1.240 | 37,260 | -0.04(-3.13%) |
Aug 07, 2012 | 1.360 | 1.360 | 1.270 | 1.280 | 55,516 | +0.05(+4.07%) |
Aug 06, 2012 | 1.200 | 1.280 | 1.200 | 1.230 | 261,161 | +0.03(+2.50%) |
Aug 03, 2012 | 1.230 | 1.230 | 1.200 | 1.200 | 560,263 | +0.02(+1.69%) |
Aug 02, 2012 | 1.200 | 1.210 | 1.180 | 1.180 | 158,428 | -0.01(-0.84%) |
Aug 01, 2012 | 1.200 | 1.200 | 1.150 | 1.190 | 314,326 | +0.00(+0.00%) |
Jul 31, 2012 | 1.200 | 1.260 | 1.180 | 1.190 | 331,348 | -0.07(-5.56%) |
Jul 30, 2012 | 1.240 | 1.290 | 1.240 | 1.260 | 61,985 | +0.02(+1.61%) |
Jul 27, 2012 | 1.220 | 1.244 | 1.210 | 1.240 | 230,189 | +0.02(+1.64%) |
Jul 26, 2012 | 1.270 | 1.270 | 1.210 | 1.220 | 51,228 | -0.04(-3.17%) |
Jul 25, 2012 | 1.220 | 1.310 | 1.220 | 1.260 | 172,296 | +0.03(+2.44%) |
Jul 24, 2012 | 1.280 | 1.280 | 1.230 | 1.230 | 28,640 | -0.02(-1.60%) |
Jul 23, 2012 | 1.300 | 1.300 | 1.220 | 1.250 | 205,315 | -0.24(-16.11%) |
Jul 20, 2012 | 1.540 | 1.540 | 1.450 | 1.490 | 74,565 | -0.04(-2.61%) |
Jul 19, 2012 | 1.560 | 1.560 | 1.510 | 1.530 | 193,481 | +0.00(+0.26%) |
Jul 18, 2012 | 1.410 | 1.530 | 1.410 | 1.526 | 265,699 | +0.04(+2.42%) |
Jul 17, 2012 | 1.430 | 1.500 | 1.420 | 1.490 | 177,179 | +0.07(+4.93%) |
Jul 16, 2012 | 1.500 | 1.500 | 1.410 | 1.420 | 121,474 | +0.08(+5.97%) |
Jul 14, 2012 | 1.330 | 1.480 | 1.330 | 1.340 | 254,009 | +0.00(+0.00%) |
Jul 13, 2012 | 1.330 | 1.480 | 1.330 | 1.340 | 254,009 | +0.01(+0.75%) |
Jul 12, 2012 | 1.330 | 1.370 | 1.300 | 1.330 | 25,262 | -0.01(-0.75%) |
Jul 11, 2012 | 1.370 | 1.370 | 1.320 | 1.340 | 61,663 | -0.06(-4.29%) |
Jul 10, 2012 | 1.470 | 1.470 | 1.390 | 1.400 | 115,741 | -0.08(-5.41%) |
Jul 09, 2012 | 1.430 | 1.500 | 1.430 | 1.480 | 165,632 | +0.09(+6.47%) |
Jul 06, 2012 | 1.370 | 1.450 | 1.370 | 1.390 | 274,560 | +0.07(+5.30%) |
Jul 05, 2012 | 1.330 | 1.350 | 1.290 | 1.320 | 410,580 | +0.08(+6.45%) |
Jul 03, 2012 | 1.250 | 1.250 | 1.190 | 1.240 | 168,956 | +0.00(+0.00%) |
Jul 02, 2012 | 1.290 | 1.290 | 1.240 | 1.240 | 16,740 | -0.01(-0.80%) |
Jun 30, 2012 | 1.270 | 1.280 | 1.230 | 1.250 | 305,418 | +0.00(+0.00%) |
Jun 29, 2012 | 1.270 | 1.280 | 1.230 | 1.250 | 307,653 | +0.12(+10.62%) |
Jun 28, 2012 | 1.200 | 1.200 | 1.120 | 1.130 | 42,030 | -0.07(-5.83%) |
Jun 27, 2012 | 1.180 | 1.200 | 1.160 | 1.200 | 118,345 | +0.06(+5.63%) |
Jun 26, 2012 | 1.130 | 1.150 | 1.110 | 1.136 | 62,746 | +0.03(+2.34%) |
Jun 25, 2012 | 1.160 | 1.200 | 1.070 | 1.110 | 635,288 | -0.19(-14.48%) |
Jun 22, 2012 | 1.340 | 1.340 | 1.298 | 1.298 | 221,199 | -0.03(-2.41%) |
Jun 21, 2012 | 1.360 | 1.380 | 1.300 | 1.330 | 123,878 | -0.01(-0.75%) |
Jun 20, 2012 | 1.380 | 1.430 | 1.270 | 1.340 | 3,232,887 | +0.07(+5.51%) |
Jun 19, 2012 | 1.240 | 1.280 | 1.170 | 1.270 | 694,187 | +0.10(+8.55%) |
Jun 18, 2012 | 1.200 | 1.200 | 1.140 | 1.170 | 244,621 | +0.06(+5.41%) |
Jun 15, 2012 | 0.9950 | 1.120 | 0.9950 | 1.110 | 661,092 | +0.14(+14.43%) |
Jun 14, 2012 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 285,188 | +0.15(+17.58%) |
Jun 13, 2012 | 0.8300 | 0.8300 | 0.8000 | 0.8250 | 257,707 | +0.00(+0.00%) |
Jun 12, 2012 | 0.8300 | 0.8300 | 0.8000 | 0.8250 | 395,960 | +0.01(+0.61%) |
Jun 11, 2012 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 488,932 | +0.02(+2.50%) |
Jun 08, 2012 | 0.8000 | 0.8200 | 0.7800 | 0.8000 | 321,267 | +0.01(+0.63%) |
Jun 07, 2012 | 0.8000 | 0.8050 | 0.7900 | 0.7950 | 682,630 | +0.04(+4.61%) |
Jun 06, 2012 | 0.7500 | 0.7800 | 0.7500 | 0.7600 | 717,650 | +0.04(+5.56%) |
Jun 05, 2012 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 618,523 | -0.06(-7.69%) |
Jun 04, 2012 | 0.8250 | 0.8250 | 0.7800 | 0.7800 | 63,230 | -0.02(-2.49%) |
Jun 02, 2012 | 0.7900 | 0.8050 | 0.7550 | 0.7999 | 293,278 | +0.00(+0.00%) |
Jun 01, 2012 | 0.7900 | 0.8050 | 0.7550 | 0.7999 | 293,278 | +0.01(+1.25%) |
May 31, 2012 | 0.8450 | 0.8500 | 0.7850 | 0.7900 | 1,787,368 | -0.09(-10.73%) |
May 30, 2012 | 0.9000 | 0.9000 | 0.8800 | 0.8850 | 262,797 | -0.05(-5.85%) |
May 29, 2012 | 0.9500 | 0.9500 | 0.8700 | 0.9400 | 337,892 | -0.01(-1.05%) |
May 25, 2012 | 0.8850 | 0.9600 | 0.8700 | 0.9500 | 633,756 | +0.05(+5.56%) |
May 24, 2012 | 0.9300 | 0.9700 | 0.8900 | 0.9000 | 295,671 | -0.09(-9.09%) |
May 23, 2012 | 1.010 | 1.030 | 0.9500 | 0.9900 | 183,850 | -0.09(-8.33%) |
May 22, 2012 | 1.100 | 1.100 | 1.020 | 1.080 | 134,385 | -0.01(-0.92%) |
May 21, 2012 | 1.000 | 1.090 | 1.000 | 1.090 | 507,321 | +0.03(+2.83%) |
May 18, 2012 | 1.040 | 1.090 | 1.040 | 1.060 | 113,062 | +0.07(+7.07%) |
May 17, 2012 | 0.9860 | 1.020 | 0.9450 | 0.9900 | 185,519 | -0.08(-7.48%) |
May 16, 2012 | 1.130 | 1.130 | 1.030 | 1.070 | 482,470 | -0.14(-11.57%) |
May 15, 2012 | 1.300 | 1.300 | 1.200 | 1.210 | 89,822 | -0.06(-4.72%) |
May 14, 2012 | 1.310 | 1.340 | 1.250 | 1.270 | 84,251 | -0.07(-5.22%) |
May 11, 2012 | 1.390 | 1.390 | 1.340 | 1.340 | 94,517 | -0.10(-6.94%) |
May 10, 2012 | 1.420 | 1.460 | 1.420 | 1.440 | 339,319 | +0.07(+5.49%) |
May 09, 2012 | 1.360 | 1.380 | 1.340 | 1.365 | 66,964 | -0.01(-0.36%) |
May 08, 2012 | 1.440 | 1.440 | 1.350 | 1.370 | 168,466 | -0.13(-8.67%) |
May 07, 2012 | 1.480 | 1.520 | 1.430 | 1.500 | 103,804 | -0.09(-5.66%) |
May 04, 2012 | 1.570 | 1.620 | 1.540 | 1.590 | 168,038 | -0.02(-1.24%) |
May 03, 2012 | 1.560 | 1.620 | 1.550 | 1.610 | 42,575 | +0.01(+0.63%) |
May 02, 2012 | 1.590 | 1.600 | 1.530 | 1.600 | 53,339 | -0.10(-5.88%) |