Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.680 | 5.739 | 5.650 | 5.680 | 0 | -0.01(-0.18%) |
Apr 29, 2013 | 5.710 | 5.730 | 5.640 | 5.690 | 1,083,044 | -0.02(-0.35%) |
Apr 26, 2013 | 5.690 | 5.790 | 5.680 | 5.710 | 880,382 | +0.03(+0.53%) |
Apr 25, 2013 | 5.840 | 5.840 | 5.660 | 5.680 | 1,175,016 | -0.11(-1.90%) |
Apr 24, 2013 | 5.880 | 5.920 | 5.740 | 5.790 | 2,031,877 | -0.23(-3.82%) |
Apr 23, 2013 | 5.900 | 6.050 | 5.900 | 6.020 | 1,239,707 | +0.13(+2.21%) |
Apr 22, 2013 | 5.830 | 5.970 | 5.560 | 5.890 | 1,465,916 | +0.38(+6.90%) |
Apr 19, 2013 | 5.470 | 5.550 | 5.420 | 5.510 | 470,026 | +0.04(+0.73%) |
Apr 18, 2013 | 5.540 | 5.570 | 5.440 | 5.470 | 621,206 | -0.03(-0.55%) |
Apr 17, 2013 | 5.600 | 5.655 | 5.450 | 5.500 | 780,483 | -0.14(-2.57%) |
Apr 16, 2013 | 5.610 | 5.680 | 5.510 | 5.645 | 382,858 | +0.12(+2.26%) |
Apr 15, 2013 | 5.860 | 5.870 | 5.500 | 5.520 | 778,609 | -0.37(-6.28%) |
Apr 12, 2013 | 5.900 | 5.950 | 5.800 | 5.890 | 445,827 | -0.02(-0.34%) |
Apr 11, 2013 | 5.910 | 5.970 | 5.870 | 5.910 | 496,738 | -0.02(-0.34%) |
Apr 10, 2013 | 5.760 | 5.970 | 5.750 | 5.930 | 887,770 | +0.21(+3.67%) |
Apr 09, 2013 | 5.720 | 5.760 | 5.660 | 5.720 | 444,208 | +0.04(+0.70%) |
Apr 08, 2013 | 5.540 | 5.700 | 5.520 | 5.680 | 492,248 | +0.13(+2.34%) |
Apr 05, 2013 | 5.460 | 5.600 | 5.450 | 5.550 | 509,801 | -0.05(-0.89%) |
Apr 04, 2013 | 5.590 | 5.610 | 5.450 | 5.600 | 410,711 | +0.01(+0.18%) |
Apr 03, 2013 | 5.600 | 5.700 | 5.560 | 5.590 | 514,698 | +0.02(+0.36%) |
Apr 02, 2013 | 5.800 | 5.830 | 5.560 | 5.570 | 642,633 | -0.20(-3.47%) |
Apr 01, 2013 | 5.770 | 5.830 | 5.680 | 5.770 | 645,128 | -0.02(-0.35%) |
Mar 28, 2013 | 5.790 | 5.850 | 5.760 | 5.790 | 394,988 | +0.02(+0.35%) |
Mar 27, 2013 | 5.710 | 5.790 | 5.680 | 5.770 | 386,294 | +0.00(+0.00%) |
Mar 26, 2013 | 5.800 | 5.850 | 5.680 | 5.770 | 326,495 | +0.00(+0.00%) |
Mar 25, 2013 | 5.810 | 5.890 | 5.710 | 5.770 | 457,342 | +0.00(+0.00%) |
Mar 22, 2013 | 5.740 | 5.810 | 5.720 | 5.770 | 384,541 | +0.04(+0.70%) |
Mar 21, 2013 | 5.770 | 5.850 | 5.700 | 5.730 | 350,371 | -0.09(-1.55%) |
Mar 20, 2013 | 5.790 | 5.850 | 5.700 | 5.820 | 410,757 | +0.08(+1.39%) |
Mar 19, 2013 | 5.840 | 5.910 | 5.655 | 5.740 | 645,059 | -0.09(-1.54%) |
Mar 18, 2013 | 5.700 | 5.870 | 5.670 | 5.830 | 465,516 | +0.05(+0.87%) |
Mar 15, 2013 | 5.880 | 5.880 | 5.740 | 5.780 | 762,948 | -0.09(-1.53%) |
Mar 14, 2013 | 5.810 | 5.890 | 5.770 | 5.870 | 421,560 | +0.05(+0.86%) |
Mar 13, 2013 | 5.770 | 5.890 | 5.740 | 5.820 | 410,909 | +0.04(+0.69%) |
Mar 12, 2013 | 5.790 | 5.870 | 5.730 | 5.780 | 456,951 | -0.04(-0.69%) |
Mar 11, 2013 | 5.780 | 5.878 | 5.775 | 5.820 | 329,191 | +0.00(+0.00%) |
Mar 08, 2013 | 5.830 | 5.930 | 5.800 | 5.820 | 582,129 | +0.04(+0.69%) |
Mar 07, 2013 | 5.740 | 5.800 | 5.740 | 5.780 | 353,289 | +0.06(+1.05%) |
Mar 06, 2013 | 5.700 | 5.770 | 5.664 | 5.720 | 388,573 | +0.02(+0.35%) |
Mar 05, 2013 | 5.650 | 5.800 | 5.650 | 5.700 | 805,683 | +0.11(+1.97%) |
Mar 04, 2013 | 5.560 | 5.690 | 5.560 | 5.590 | 575,406 | -0.01(-0.18%) |
Mar 01, 2013 | 5.620 | 5.665 | 5.550 | 5.600 | 593,907 | -0.09(-1.58%) |
Feb 28, 2013 | 5.670 | 5.750 | 5.630 | 5.690 | 767,501 | +0.07(+1.25%) |
Feb 27, 2013 | 5.530 | 5.750 | 5.530 | 5.620 | 639,135 | +0.10(+1.81%) |
Feb 26, 2013 | 5.570 | 5.610 | 5.520 | 5.520 | 465,466 | -0.02(-0.36%) |
Feb 25, 2013 | 5.740 | 5.800 | 5.530 | 5.540 | 524,702 | -0.14(-2.46%) |
Feb 22, 2013 | 5.650 | 5.680 | 5.600 | 5.680 | 396,550 | +0.09(+1.61%) |
Feb 21, 2013 | 5.680 | 5.760 | 5.510 | 5.590 | 495,678 | -0.08(-1.41%) |
Feb 20, 2013 | 5.800 | 5.830 | 5.660 | 5.670 | 616,582 | -0.11(-1.90%) |
Feb 19, 2013 | 5.680 | 5.825 | 5.660 | 5.780 | 603,209 | +0.10(+1.76%) |
Feb 15, 2013 | 5.750 | 5.770 | 5.635 | 5.680 | 491,537 | -0.02(-0.35%) |
Feb 14, 2013 | 5.450 | 5.730 | 5.450 | 5.700 | 832,052 | +0.22(+4.01%) |
Feb 13, 2013 | 5.500 | 5.540 | 5.415 | 5.480 | 668,365 | +0.02(+0.37%) |
Feb 12, 2013 | 5.460 | 5.500 | 5.400 | 5.460 | 408,055 | +0.02(+0.37%) |
Feb 11, 2013 | 5.370 | 5.450 | 5.330 | 5.440 | 305,807 | +0.09(+1.68%) |
Feb 08, 2013 | 5.380 | 5.380 | 5.320 | 5.350 | 314,885 | +0.00(+0.00%) |
Feb 07, 2013 | 5.330 | 5.390 | 5.330 | 5.350 | 328,701 | +0.00(+0.00%) |
Feb 06, 2013 | 5.310 | 5.350 | 5.250 | 5.350 | 359,763 | +0.06(+1.13%) |
Feb 04, 2013 | 5.270 | 5.360 | 5.240 | 5.290 | 524,089 | -0.05(-0.94%) |
Feb 01, 2013 | 5.240 | 5.375 | 5.170 | 5.340 | 621,007 | +0.11(+2.10%) |
Jan 31, 2013 | 5.200 | 5.235 | 5.140 | 5.230 | 570,149 | +0.04(+0.77%) |
Jan 30, 2013 | 5.070 | 5.230 | 4.850 | 5.190 | 1,443,885 | -0.25(-4.60%) |
Jan 29, 2013 | 5.490 | 5.490 | 5.310 | 5.440 | 666,657 | -0.04(-0.73%) |
Jan 28, 2013 | 5.470 | 5.490 | 5.380 | 5.480 | 418,976 | +0.02(+0.37%) |
Jan 25, 2013 | 5.600 | 5.610 | 5.430 | 5.460 | 625,860 | -0.11(-1.97%) |
Jan 24, 2013 | 5.430 | 5.610 | 5.310 | 5.570 | 804,982 | +0.13(+2.39%) |
Jan 23, 2013 | 5.210 | 5.450 | 5.170 | 5.440 | 889,153 | +0.23(+4.41%) |
Jan 22, 2013 | 5.200 | 5.220 | 5.080 | 5.210 | 606,553 | -0.02(-0.38%) |
Jan 18, 2013 | 5.240 | 5.240 | 5.170 | 5.230 | 466,326 | -0.01(-0.19%) |
Jan 17, 2013 | 5.130 | 5.250 | 5.110 | 5.240 | 323,867 | +0.15(+2.95%) |
Jan 16, 2013 | 5.110 | 5.150 | 5.080 | 5.090 | 477,935 | -0.05(-0.97%) |
Jan 15, 2013 | 5.030 | 5.140 | 5.030 | 5.140 | 355,439 | +0.05(+0.98%) |
Jan 14, 2013 | 5.050 | 5.130 | 5.030 | 5.090 | 277,050 | +0.00(+0.00%) |
Jan 11, 2013 | 5.070 | 5.110 | 5.000 | 5.090 | 378,199 | +0.03(+0.59%) |
Jan 10, 2013 | 5.100 | 5.105 | 5.020 | 5.060 | 311,033 | -0.02(-0.39%) |
Jan 09, 2013 | 5.120 | 5.180 | 5.030 | 5.080 | 469,755 | -0.02(-0.39%) |
Jan 08, 2013 | 5.160 | 5.230 | 5.050 | 5.100 | 401,921 | -0.08(-1.55%) |
Jan 07, 2013 | 5.110 | 5.230 | 5.040 | 5.180 | 330,782 | +0.01(+0.19%) |
Jan 04, 2013 | 5.040 | 5.180 | 5.000 | 5.170 | 468,649 | +0.17(+3.40%) |
Jan 03, 2013 | 5.100 | 5.230 | 4.970 | 5.000 | 974,612 | -0.29(-5.48%) |
Jan 02, 2013 | 5.195 | 5.310 | 5.080 | 5.290 | 943,010 | +0.21(+4.13%) |
Dec 31, 2012 | 4.950 | 5.090 | 4.900 | 5.080 | 533,833 | +0.12(+2.42%) |
Dec 28, 2012 | 4.920 | 4.970 | 4.845 | 4.960 | 443,686 | -0.01(-0.20%) |
Dec 27, 2012 | 4.960 | 4.970 | 4.800 | 4.970 | 371,818 | +0.00(+0.00%) |
Dec 26, 2012 | 4.990 | 5.050 | 4.890 | 4.970 | 287,597 | -0.02(-0.40%) |
Dec 24, 2012 | 4.960 | 4.990 | 4.870 | 4.990 | 132,072 | +0.02(+0.40%) |
Dec 21, 2012 | 5.030 | 5.030 | 4.896 | 4.970 | 1,236,857 | -0.11(-2.17%) |
Dec 20, 2012 | 5.050 | 5.100 | 4.620 | 5.080 | 589,893 | +0.03(+0.59%) |
Dec 19, 2012 | 4.980 | 5.100 | 4.940 | 5.050 | 587,952 | +0.07(+1.41%) |
Dec 18, 2012 | 4.920 | 4.990 | 4.850 | 4.980 | 442,436 | +0.06(+1.22%) |
Dec 17, 2012 | 4.840 | 4.930 | 4.770 | 4.920 | 403,279 | +0.11(+2.29%) |
Dec 14, 2012 | 4.800 | 4.960 | 4.760 | 4.810 | 504,351 | -0.03(-0.62%) |
Dec 13, 2012 | 4.810 | 4.910 | 4.770 | 4.840 | 407,679 | +0.02(+0.41%) |
Dec 12, 2012 | 4.850 | 4.860 | 4.640 | 4.820 | 577,692 | -0.03(-0.62%) |
Dec 11, 2012 | 4.830 | 4.900 | 4.770 | 4.850 | 469,444 | +0.05(+1.04%) |
Dec 10, 2012 | 4.740 | 4.810 | 4.725 | 4.800 | 325,880 | +0.08(+1.59%) |
Dec 07, 2012 | 4.760 | 4.775 | 4.670 | 4.725 | 282,545 | -0.02(-0.32%) |
Dec 06, 2012 | 4.700 | 4.800 | 4.650 | 4.740 | 261,654 | +0.02(+0.42%) |
Dec 05, 2012 | 4.810 | 4.850 | 4.680 | 4.720 | 498,406 | -0.06(-1.15%) |
Dec 04, 2012 | 4.690 | 4.810 | 4.690 | 4.775 | 458,079 | +0.20(+4.26%) |
Nov 30, 2012 | 4.650 | 4.680 | 4.560 | 4.580 | 720,604 | -0.05(-1.08%) |
Nov 29, 2012 | 4.620 | 4.680 | 4.540 | 4.630 | 671,797 | +0.05(+1.09%) |
Nov 28, 2012 | 4.340 | 4.580 | 4.300 | 4.580 | 666,103 | +0.22(+5.05%) |
Nov 27, 2012 | 4.320 | 4.390 | 4.310 | 4.360 | 536,962 | +0.02(+0.46%) |
Nov 26, 2012 | 4.380 | 4.460 | 4.290 | 4.340 | 741,628 | -0.07(-1.48%) |
Nov 23, 2012 | 4.300 | 4.420 | 4.260 | 4.405 | 256,398 | +0.14(+3.16%) |
Nov 21, 2012 | 4.230 | 4.310 | 4.120 | 4.270 | 356,290 | +0.07(+1.67%) |
Nov 20, 2012 | 4.210 | 4.280 | 4.090 | 4.200 | 300,629 | -0.04(-0.94%) |
Nov 19, 2012 | 4.130 | 4.250 | 3.992 | 4.240 | 439,172 | +0.15(+3.67%) |
Nov 16, 2012 | 4.000 | 4.110 | 3.960 | 4.090 | 497,969 | +0.07(+1.74%) |
Nov 15, 2012 | 4.100 | 4.125 | 3.980 | 4.020 | 565,136 | -0.08(-1.95%) |
Nov 14, 2012 | 4.090 | 4.170 | 4.090 | 4.100 | 469,157 | +0.02(+0.49%) |
Nov 13, 2012 | 4.140 | 4.160 | 4.040 | 4.080 | 796,024 | -0.09(-2.16%) |
Nov 12, 2012 | 4.170 | 4.250 | 4.080 | 4.170 | 424,722 | +0.03(+0.72%) |
Nov 09, 2012 | 4.160 | 4.300 | 4.100 | 4.140 | 606,078 | -0.05(-1.19%) |
Nov 08, 2012 | 4.240 | 4.290 | 4.160 | 4.190 | 359,708 | -0.05(-1.18%) |
Nov 07, 2012 | 4.340 | 4.470 | 4.240 | 4.240 | 342,576 | -0.19(-4.29%) |
Nov 06, 2012 | 4.390 | 4.440 | 4.370 | 4.430 | 257,653 | +0.06(+1.37%) |
Nov 05, 2012 | 4.280 | 4.390 | 4.230 | 4.370 | 275,976 | +0.10(+2.34%) |
Nov 02, 2012 | 4.360 | 4.430 | 4.240 | 4.270 | 391,614 | -0.08(-1.84%) |
Nov 01, 2012 | 4.360 | 4.400 | 4.300 | 4.350 | 349,625 | +0.01(+0.23%) |
Oct 31, 2012 | 4.310 | 4.370 | 4.200 | 4.340 | 330,332 | +0.00(+0.00%) |
Oct 26, 2012 | 4.340 | 4.340 | 4.340 | 4.340 | 176,600 | -0.01(-0.23%) |
Oct 25, 2012 | 4.330 | 4.350 | 4.230 | 4.350 | 319,883 | +0.08(+1.99%) |
Oct 24, 2012 | 4.300 | 4.380 | 4.210 | 4.265 | 556,201 | -0.00(-0.12%) |
Oct 23, 2012 | 4.260 | 4.300 | 4.230 | 4.270 | 342,215 | +0.00(+0.00%) |
Oct 19, 2012 | 4.340 | 4.380 | 4.230 | 4.270 | 349,333 | -0.12(-2.73%) |
Oct 18, 2012 | 4.520 | 4.560 | 4.390 | 4.390 | 201,329 | -0.11(-2.44%) |
Oct 17, 2012 | 4.510 | 4.520 | 4.400 | 4.500 | 301,576 | -0.01(-0.22%) |
Oct 16, 2012 | 4.470 | 4.540 | 4.370 | 4.510 | 314,737 | +0.09(+2.04%) |
Oct 15, 2012 | 4.410 | 4.480 | 4.370 | 4.420 | 299,788 | +0.04(+0.91%) |
Oct 12, 2012 | 4.360 | 4.400 | 4.330 | 4.380 | 167,960 | +0.02(+0.46%) |
Oct 11, 2012 | 4.420 | 4.420 | 4.340 | 4.360 | 162,812 | -0.02(-0.46%) |
Oct 10, 2012 | 4.320 | 4.380 | 4.300 | 4.380 | 240,960 | +0.08(+1.86%) |
Oct 09, 2012 | 4.410 | 4.420 | 4.280 | 4.300 | 199,088 | -0.12(-2.71%) |
Oct 08, 2012 | 4.490 | 4.550 | 4.400 | 4.420 | 242,716 | -0.11(-2.43%) |
Oct 05, 2012 | 4.530 | 4.600 | 4.510 | 4.530 | 223,377 | +0.04(+0.89%) |
Oct 04, 2012 | 4.490 | 4.520 | 4.430 | 4.490 | 332,121 | +0.04(+0.90%) |
Oct 03, 2012 | 4.460 | 4.510 | 4.370 | 4.450 | 296,428 | +0.01(+0.23%) |
Oct 02, 2012 | 4.540 | 4.590 | 4.420 | 4.440 | 616,979 | -0.05(-1.11%) |
Oct 01, 2012 | 4.560 | 4.630 | 4.440 | 4.490 | 444,196 | -0.05(-1.10%) |
Sep 28, 2012 | 4.650 | 4.670 | 4.540 | 4.540 | 229,739 | -0.14(-2.99%) |
Sep 27, 2012 | 4.650 | 4.720 | 4.570 | 4.680 | 267,306 | +0.06(+1.30%) |
Sep 26, 2012 | 4.730 | 4.730 | 4.590 | 4.620 | 295,176 | -0.09(-1.91%) |
Sep 25, 2012 | 4.770 | 4.900 | 4.680 | 4.710 | 529,001 | -0.08(-1.67%) |
Sep 24, 2012 | 4.800 | 4.830 | 4.740 | 4.790 | 375,414 | -0.04(-0.83%) |
Sep 21, 2012 | 4.840 | 4.840 | 4.760 | 4.830 | 662,040 | +0.08(+1.68%) |
Sep 20, 2012 | 4.810 | 4.840 | 4.710 | 4.750 | 293,773 | -0.11(-2.26%) |
Sep 19, 2012 | 4.880 | 4.890 | 4.800 | 4.860 | 321,363 | -0.03(-0.61%) |
Sep 18, 2012 | 4.870 | 4.900 | 4.760 | 4.890 | 285,522 | +0.03(+0.62%) |
Sep 17, 2012 | 4.940 | 4.960 | 4.820 | 4.860 | 381,639 | -0.09(-1.82%) |
Sep 14, 2012 | 4.930 | 4.990 | 4.880 | 4.950 | 596,243 | +0.04(+0.71%) |
Sep 13, 2012 | 4.820 | 4.950 | 4.810 | 4.915 | 458,623 | +0.11(+2.18%) |
Sep 12, 2012 | 4.750 | 4.820 | 4.710 | 4.810 | 290,464 | +0.06(+1.26%) |
Sep 11, 2012 | 4.680 | 4.760 | 4.640 | 4.750 | 538,090 | +0.08(+1.71%) |
Sep 10, 2012 | 4.760 | 4.850 | 4.670 | 4.670 | 502,363 | -0.11(-2.30%) |
Sep 07, 2012 | 4.720 | 4.790 | 4.687 | 4.780 | 428,651 | +0.08(+1.81%) |
Sep 06, 2012 | 4.610 | 4.740 | 4.600 | 4.695 | 772,318 | +0.12(+2.51%) |
Sep 05, 2012 | 4.620 | 4.760 | 4.540 | 4.580 | 797,776 | -0.01(-0.22%) |
Sep 04, 2012 | 4.550 | 4.630 | 4.470 | 4.590 | 357,876 | +0.02(+0.44%) |
Aug 31, 2012 | 4.580 | 4.620 | 4.460 | 4.570 | 334,746 | +0.05(+1.11%) |
Aug 30, 2012 | 4.540 | 4.540 | 4.460 | 4.520 | 228,727 | -0.05(-1.09%) |
Aug 29, 2012 | 4.440 | 4.580 | 4.431 | 4.570 | 335,544 | +0.09(+2.01%) |
Aug 27, 2012 | 4.380 | 4.490 | 4.380 | 4.480 | 265,536 | +0.11(+2.52%) |
Aug 24, 2012 | 4.290 | 4.410 | 4.220 | 4.370 | 335,708 | +0.05(+1.27%) |
Aug 23, 2012 | 4.400 | 4.410 | 4.230 | 4.315 | 637,440 | -0.10(-2.38%) |
Aug 22, 2012 | 4.400 | 4.440 | 4.350 | 4.420 | 353,647 | +0.01(+0.23%) |
Aug 21, 2012 | 4.460 | 4.490 | 4.400 | 4.410 | 467,224 | -0.05(-1.12%) |
Aug 20, 2012 | 4.490 | 4.490 | 4.370 | 4.460 | 366,404 | -0.03(-0.67%) |
Aug 17, 2012 | 4.460 | 4.490 | 4.400 | 4.490 | 395,283 | +0.01(+0.22%) |
Aug 16, 2012 | 4.390 | 4.490 | 4.390 | 4.480 | 363,948 | +0.06(+1.36%) |
Aug 15, 2012 | 4.260 | 4.450 | 4.210 | 4.420 | 305,902 | +0.13(+3.03%) |
Aug 14, 2012 | 4.490 | 4.490 | 4.270 | 4.290 | 632,079 | -0.18(-4.03%) |
Aug 13, 2012 | 4.450 | 4.520 | 4.450 | 4.470 | 286,430 | +0.01(+0.22%) |
Aug 10, 2012 | 4.430 | 4.510 | 4.400 | 4.460 | 252,884 | +0.01(+0.22%) |
Aug 09, 2012 | 4.410 | 4.470 | 4.380 | 4.450 | 373,654 | +0.02(+0.45%) |
Aug 08, 2012 | 4.460 | 4.510 | 4.380 | 4.430 | 444,308 | -0.06(-1.34%) |
Aug 07, 2012 | 4.490 | 4.630 | 4.440 | 4.490 | 574,239 | +0.02(+0.45%) |
Aug 06, 2012 | 4.390 | 4.580 | 4.360 | 4.470 | 596,553 | +0.09(+2.05%) |
Aug 03, 2012 | 4.380 | 4.470 | 4.310 | 4.380 | 570,709 | +0.10(+2.34%) |
Aug 02, 2012 | 4.180 | 4.310 | 4.160 | 4.280 | 474,829 | +0.05(+1.18%) |
Aug 01, 2012 | 4.280 | 4.380 | 4.210 | 4.230 | 579,896 | -0.01(-0.24%) |
Jul 31, 2012 | 4.220 | 4.370 | 4.210 | 4.240 | 919,439 | +0.00(+0.00%) |
Jul 30, 2012 | 4.260 | 4.300 | 4.210 | 4.240 | 473,964 | -0.02(-0.47%) |
Jul 27, 2012 | 4.020 | 4.260 | 3.950 | 4.260 | 649,436 | +0.25(+6.23%) |
Jul 26, 2012 | 4.040 | 4.090 | 3.970 | 4.010 | 499,965 | +0.04(+1.01%) |
Jul 25, 2012 | 3.760 | 4.150 | 3.760 | 3.970 | 772,570 | +0.20(+5.31%) |
Jul 24, 2012 | 3.950 | 3.950 | 3.760 | 3.770 | 462,298 | -0.15(-3.83%) |
Jul 23, 2012 | 3.900 | 3.990 | 3.870 | 3.920 | 339,303 | -0.09(-2.24%) |
Jul 20, 2012 | 4.050 | 4.060 | 3.980 | 4.010 | 368,333 | -0.10(-2.43%) |
Jul 19, 2012 | 4.070 | 4.130 | 4.050 | 4.110 | 230,517 | +0.04(+0.98%) |
Jul 18, 2012 | 3.890 | 4.070 | 3.870 | 4.070 | 443,754 | +0.18(+4.63%) |
Jul 17, 2012 | 3.950 | 3.950 | 3.830 | 3.890 | 310,284 | -0.04(-1.02%) |
Jul 16, 2012 | 4.010 | 4.060 | 3.890 | 3.930 | 357,169 | -0.08(-2.00%) |
Jul 13, 2012 | 4.020 | 4.070 | 4.000 | 4.010 | 449,285 | +0.00(+0.00%) |
Jul 12, 2012 | 4.140 | 4.140 | 3.960 | 4.010 | 592,516 | -0.18(-4.30%) |
Jul 11, 2012 | 4.230 | 4.231 | 4.150 | 4.190 | 445,632 | -0.04(-0.95%) |
Jul 10, 2012 | 4.230 | 4.250 | 4.200 | 4.230 | 334,564 | +0.02(+0.48%) |
Jul 09, 2012 | 4.220 | 4.230 | 4.180 | 4.210 | 503,737 | -0.02(-0.47%) |
Jul 06, 2012 | 4.290 | 4.330 | 4.230 | 4.230 | 433,484 | -0.13(-2.98%) |
Jul 05, 2012 | 4.260 | 4.370 | 4.260 | 4.360 | 420,017 | +0.05(+1.16%) |
Jul 03, 2012 | 4.270 | 4.320 | 4.190 | 4.310 | 543,007 | -0.06(-1.37%) |
Jul 02, 2012 | 4.280 | 4.380 | 4.190 | 4.370 | 519,141 | +0.11(+2.58%) |
Jun 29, 2012 | 4.200 | 4.290 | 4.070 | 4.260 | 667,897 | +0.17(+4.16%) |
Jun 28, 2012 | 4.180 | 4.230 | 4.040 | 4.090 | 426,113 | -0.15(-3.54%) |
Jun 27, 2012 | 4.190 | 4.260 | 4.170 | 4.240 | 416,307 | +0.06(+1.44%) |
Jun 26, 2012 | 4.050 | 4.210 | 4.030 | 4.180 | 984,722 | +0.13(+3.21%) |
Jun 25, 2012 | 4.130 | 4.140 | 4.000 | 4.050 | 764,429 | -0.13(-3.11%) |
Jun 22, 2012 | 4.160 | 4.210 | 4.100 | 4.180 | 1,838,171 | +0.07(+1.70%) |
Jun 21, 2012 | 4.290 | 4.300 | 4.110 | 4.110 | 446,664 | -0.17(-3.97%) |
Jun 20, 2012 | 4.230 | 4.300 | 4.230 | 4.280 | 389,841 | +0.07(+1.66%) |
Jun 19, 2012 | 4.230 | 4.320 | 4.205 | 4.210 | 552,828 | +0.01(+0.24%) |
Jun 18, 2012 | 4.190 | 4.220 | 4.160 | 4.200 | 375,770 | -0.03(-0.71%) |
Jun 15, 2012 | 4.160 | 4.310 | 4.140 | 4.230 | 834,083 | +0.05(+1.20%) |
Jun 14, 2012 | 4.140 | 4.185 | 4.100 | 4.180 | 387,539 | +0.07(+1.70%) |
Jun 13, 2012 | 4.210 | 4.250 | 4.110 | 4.110 | 476,331 | -0.09(-2.14%) |
Jun 12, 2012 | 4.260 | 4.280 | 4.160 | 4.200 | 934,356 | +0.03(+0.72%) |
Jun 11, 2012 | 4.500 | 4.500 | 4.170 | 4.170 | 896,035 | -0.25(-5.66%) |
Jun 08, 2012 | 4.370 | 4.440 | 4.330 | 4.420 | 367,262 | +0.04(+0.91%) |
Jun 07, 2012 | 4.460 | 4.500 | 4.350 | 4.380 | 668,480 | -0.01(-0.23%) |
Jun 06, 2012 | 4.370 | 4.415 | 4.321 | 4.390 | 635,226 | +0.06(+1.39%) |
Jun 05, 2012 | 4.140 | 4.360 | 4.122 | 4.330 | 304,946 | +0.15(+3.59%) |
Jun 04, 2012 | 4.190 | 4.290 | 4.130 | 4.180 | 471,360 | +0.02(+0.48%) |
Jun 01, 2012 | 4.260 | 4.370 | 4.160 | 4.160 | 655,965 | -0.23(-5.24%) |
May 31, 2012 | 4.290 | 4.430 | 4.180 | 4.390 | 932,385 | +0.10(+2.33%) |
May 30, 2012 | 4.330 | 4.380 | 4.275 | 4.290 | 840,533 | -0.10(-2.28%) |
May 29, 2012 | 4.290 | 4.390 | 4.280 | 4.390 | 474,894 | +0.14(+3.29%) |
May 25, 2012 | 4.200 | 4.310 | 4.152 | 4.250 | 400,142 | +0.04(+0.95%) |
May 24, 2012 | 4.240 | 4.300 | 4.110 | 4.210 | 1,185,716 | -0.02(-0.47%) |
May 23, 2012 | 4.140 | 4.240 | 4.120 | 4.230 | 573,021 | +0.04(+0.95%) |
May 22, 2012 | 4.290 | 4.320 | 4.140 | 4.190 | 644,655 | -0.11(-2.56%) |
May 21, 2012 | 4.120 | 4.320 | 4.100 | 4.300 | 482,189 | +0.21(+5.13%) |
May 18, 2012 | 4.170 | 4.210 | 4.090 | 4.090 | 790,719 | -0.09(-2.15%) |
May 17, 2012 | 4.260 | 4.280 | 4.170 | 4.180 | 738,311 | -0.08(-1.88%) |
May 16, 2012 | 4.330 | 4.390 | 4.260 | 4.260 | 440,008 | -0.06(-1.39%) |
May 15, 2012 | 4.300 | 4.370 | 4.245 | 4.320 | 668,662 | +0.03(+0.70%) |
May 14, 2012 | 4.170 | 4.330 | 4.170 | 4.290 | 644,413 | +0.06(+1.42%) |
May 11, 2012 | 4.240 | 4.409 | 4.210 | 4.230 | 781,386 | -0.06(-1.40%) |
May 10, 2012 | 4.430 | 4.470 | 4.270 | 4.290 | 688,532 | -0.11(-2.50%) |
May 09, 2012 | 4.310 | 4.400 | 4.260 | 4.400 | 1,067,273 | +0.01(+0.23%) |
May 08, 2012 | 4.250 | 4.390 | 4.240 | 4.390 | 1,601,816 | +0.09(+2.09%) |
May 07, 2012 | 4.370 | 4.400 | 4.270 | 4.300 | 665,058 | -0.10(-2.27%) |
May 04, 2012 | 4.480 | 4.630 | 4.390 | 4.400 | 616,397 | -0.11(-2.44%) |
May 03, 2012 | 4.610 | 4.660 | 4.460 | 4.510 | 518,335 | -0.12(-2.59%) |
May 02, 2012 | 4.670 | 4.760 | 4.620 | 4.630 | 637,874 | -0.08(-1.70%) |