Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.970 | 6.050 | 5.830 | 6.005 | 0 | -0.03(-0.41%) |
Apr 29, 2013 | 6.110 | 6.140 | 5.985 | 6.030 | 9,870 | -0.02(-0.33%) |
Apr 26, 2013 | 6.070 | 6.070 | 6.020 | 6.050 | 15,101 | +0.03(+0.50%) |
Apr 25, 2013 | 5.900 | 6.150 | 5.857 | 6.020 | 61,016 | +0.30(+5.24%) |
Apr 24, 2013 | 5.770 | 5.780 | 5.720 | 5.720 | 0 | -0.07(-1.21%) |
Apr 23, 2013 | 5.950 | 5.950 | 5.790 | 5.790 | 24,478 | -0.11(-1.86%) |
Apr 22, 2013 | 5.780 | 5.950 | 5.511 | 5.900 | 16,830 | +0.10(+1.72%) |
Apr 19, 2013 | 5.840 | 5.870 | 5.770 | 5.800 | 5,900 | +0.11(+1.93%) |
Apr 18, 2013 | 5.600 | 5.800 | 5.500 | 5.690 | 11,520 | -0.03(-0.52%) |
Apr 17, 2013 | 5.530 | 5.800 | 5.530 | 5.720 | 2,504 | -0.04(-0.69%) |
Apr 16, 2013 | 5.600 | 5.769 | 5.590 | 5.760 | 9,495 | +0.19(+3.41%) |
Apr 15, 2013 | 5.700 | 5.780 | 5.523 | 5.570 | 4,500 | -0.23(-3.96%) |
Apr 12, 2013 | 5.810 | 5.830 | 5.788 | 5.800 | 5,460 | -0.03(-0.52%) |
Apr 11, 2013 | 5.800 | 5.830 | 5.540 | 5.830 | 6,580 | +0.21(+3.74%) |
Apr 10, 2013 | 5.720 | 5.720 | 5.480 | 5.620 | 5,850 | -0.10(-1.75%) |
Apr 09, 2013 | 5.800 | 5.800 | 5.650 | 5.720 | 4,620 | -0.15(-2.56%) |
Apr 08, 2013 | 5.750 | 5.890 | 5.750 | 5.870 | 4,601 | +0.04(+0.69%) |
Apr 05, 2013 | 5.620 | 5.890 | 5.300 | 5.830 | 63,952 | +0.06(+1.04%) |
Apr 04, 2013 | 5.770 | 5.770 | 5.580 | 5.770 | 7,163 | +0.10(+1.76%) |
Apr 03, 2013 | 5.720 | 5.740 | 5.630 | 5.670 | 5,316 | -0.03(-0.53%) |
Apr 02, 2013 | 5.730 | 5.760 | 5.610 | 5.700 | 8,138 | +0.07(+1.24%) |
Apr 01, 2013 | 5.680 | 5.730 | 5.480 | 5.630 | 4,310 | +0.03(+0.54%) |
Mar 28, 2013 | 5.270 | 5.790 | 5.260 | 5.600 | 15,690 | -0.11(-1.93%) |
Mar 27, 2013 | 5.710 | 5.730 | 5.320 | 5.710 | 12,074 | +0.00(+0.00%) |
Mar 26, 2013 | 4.990 | 5.740 | 4.990 | 5.710 | 66,990 | +0.70(+13.97%) |
Mar 25, 2013 | 5.430 | 5.440 | 4.990 | 5.010 | 36,667 | -0.42(-7.73%) |
Mar 22, 2013 | 5.460 | 5.582 | 5.350 | 5.430 | 3,161 | +0.00(+0.00%) |
Mar 21, 2013 | 5.541 | 5.590 | 5.380 | 5.430 | 11,502 | -0.18(-3.21%) |
Mar 20, 2013 | 5.571 | 5.930 | 5.571 | 5.610 | 17,471 | -0.22(-3.77%) |
Mar 19, 2013 | 5.870 | 5.910 | 5.628 | 5.830 | 11,801 | -0.05(-0.85%) |
Mar 18, 2013 | 5.760 | 5.890 | 5.570 | 5.880 | 23,666 | +0.20(+3.52%) |
Mar 15, 2013 | 5.680 | 5.790 | 5.551 | 5.680 | 31,726 | +0.00(+0.00%) |
Mar 14, 2013 | 5.420 | 5.710 | 5.290 | 5.680 | 59,278 | +0.26(+4.80%) |
Mar 13, 2013 | 5.280 | 5.430 | 5.150 | 5.420 | 27,053 | +0.27(+5.24%) |
Mar 12, 2013 | 5.300 | 5.300 | 5.080 | 5.150 | 8,247 | -0.15(-2.83%) |
Mar 11, 2013 | 5.170 | 5.390 | 5.120 | 5.300 | 9,611 | +0.05(+0.95%) |
Mar 08, 2013 | 5.370 | 5.460 | 4.940 | 5.250 | 26,755 | -0.10(-1.87%) |
Mar 07, 2013 | 5.210 | 5.440 | 5.000 | 5.350 | 87,408 | +0.08(+1.52%) |
Mar 06, 2013 | 5.000 | 5.310 | 4.840 | 5.270 | 81,780 | +0.19(+3.74%) |
Mar 05, 2013 | 4.750 | 5.090 | 4.730 | 5.080 | 84,449 | +0.33(+6.95%) |
Mar 04, 2013 | 4.370 | 4.880 | 4.370 | 4.750 | 51,020 | +0.40(+9.20%) |
Mar 01, 2013 | 4.140 | 4.380 | 4.140 | 4.350 | 7,758 | +0.00(+0.00%) |
Feb 28, 2013 | 4.280 | 4.420 | 4.150 | 4.350 | 47,637 | +0.08(+1.87%) |
Feb 27, 2013 | 4.190 | 4.280 | 4.080 | 4.270 | 5,023 | +0.09(+2.15%) |
Feb 26, 2013 | 4.320 | 4.320 | 4.080 | 4.180 | 9,622 | -0.08(-1.88%) |
Feb 25, 2013 | 4.380 | 4.420 | 4.170 | 4.260 | 4,922 | -0.16(-3.62%) |
Feb 22, 2013 | 4.330 | 4.490 | 4.330 | 4.420 | 3,531 | +0.07(+1.61%) |
Feb 21, 2013 | 4.150 | 4.350 | 4.102 | 4.350 | 8,099 | -0.02(-0.46%) |
Feb 20, 2013 | 4.190 | 4.590 | 4.090 | 4.370 | 21,518 | +0.20(+4.70%) |
Feb 19, 2013 | 4.230 | 4.360 | 4.062 | 4.174 | 4,978 | +0.01(+0.34%) |
Feb 15, 2013 | 4.160 | 4.260 | 4.070 | 4.160 | 3,569 | +0.04(+1.07%) |
Feb 14, 2013 | 4.116 | 4.116 | 4.116 | 4.116 | 200 | -0.15(-3.61%) |
Feb 13, 2013 | 4.100 | 4.270 | 4.050 | 4.270 | 5,450 | +0.17(+4.15%) |
Feb 12, 2013 | 4.102 | 4.102 | 4.080 | 4.100 | 11,282 | +0.00(+0.00%) |
Feb 11, 2013 | 4.060 | 4.100 | 4.050 | 4.100 | 4,668 | -0.08(-1.91%) |
Feb 08, 2013 | 4.200 | 4.200 | 4.066 | 4.180 | 600 | -0.07(-1.65%) |
Feb 07, 2013 | 4.070 | 4.330 | 4.070 | 4.250 | 6,984 | -0.05(-1.16%) |
Feb 06, 2013 | 4.340 | 4.390 | 4.101 | 4.300 | 9,652 | +0.05(+1.18%) |
Feb 04, 2013 | 4.300 | 4.310 | 4.130 | 4.250 | 20,790 | -0.02(-0.47%) |
Feb 01, 2013 | 4.210 | 4.270 | 4.070 | 4.270 | 9,014 | +0.07(+1.67%) |
Jan 31, 2013 | 4.170 | 4.230 | 4.053 | 4.200 | 6,300 | +0.03(+0.72%) |
Jan 30, 2013 | 4.180 | 4.210 | 4.100 | 4.170 | 2,519 | +0.00(+0.00%) |
Jan 29, 2013 | 4.210 | 4.210 | 4.082 | 4.170 | 23,260 | +0.01(+0.24%) |
Jan 28, 2013 | 4.180 | 4.180 | 4.050 | 4.160 | 2,800 | -0.05(-1.18%) |
Jan 25, 2013 | 4.000 | 4.210 | 4.000 | 4.210 | 18,179 | +0.10(+2.42%) |
Jan 24, 2013 | 3.940 | 4.200 | 3.940 | 4.110 | 16,305 | +0.20(+5.12%) |
Jan 23, 2013 | 3.980 | 3.980 | 3.900 | 3.910 | 42,700 | -0.08(-2.01%) |
Jan 22, 2013 | 4.000 | 4.080 | 3.896 | 3.990 | 5,350 | -0.05(-1.24%) |
Jan 18, 2013 | 4.100 | 4.100 | 4.040 | 4.040 | 2,300 | -0.05(-1.22%) |
Jan 17, 2013 | 4.020 | 4.100 | 4.020 | 4.090 | 7,625 | +0.07(+1.74%) |
Jan 16, 2013 | 4.000 | 4.050 | 3.990 | 4.020 | 11,550 | +0.02(+0.50%) |
Jan 15, 2013 | 3.900 | 4.050 | 3.900 | 4.000 | 11,733 | +0.00(+0.00%) |
Jan 14, 2013 | 3.760 | 4.000 | 3.760 | 4.000 | 26,377 | +0.17(+4.44%) |
Jan 11, 2013 | 3.600 | 3.830 | 3.600 | 3.830 | 22,460 | +0.07(+1.86%) |
Jan 10, 2013 | 3.610 | 3.760 | 3.610 | 3.760 | 15,230 | +0.06(+1.62%) |
Jan 09, 2013 | 3.600 | 3.820 | 3.600 | 3.700 | 18,610 | +0.10(+2.78%) |
Jan 08, 2013 | 3.400 | 3.600 | 3.400 | 3.600 | 7,794 | -0.01(-0.28%) |
Jan 07, 2013 | 3.580 | 3.620 | 3.567 | 3.610 | 6,272 | +0.06(+1.72%) |
Jan 04, 2013 | 3.390 | 3.549 | 3.390 | 3.549 | 4,600 | +0.14(+4.08%) |
Jan 03, 2013 | 3.380 | 3.500 | 3.365 | 3.410 | 10,213 | +0.05(+1.49%) |
Jan 02, 2013 | 3.350 | 3.400 | 3.300 | 3.360 | 3,078 | +0.06(+1.82%) |
Dec 31, 2012 | 3.240 | 3.300 | 3.240 | 3.300 | 27,332 | +0.08(+2.48%) |
Dec 28, 2012 | 3.250 | 3.270 | 3.220 | 3.220 | 7,560 | -0.01(-0.31%) |
Dec 27, 2012 | 3.200 | 3.270 | 3.200 | 3.230 | 2,043 | +0.03(+0.94%) |
Dec 26, 2012 | 3.210 | 3.300 | 3.190 | 3.200 | 18,308 | -0.01(-0.31%) |
Dec 21, 2012 | 3.380 | 3.210 | 3.210 | 3.210 | 7,300 | +0.00(+0.00%) |
Dec 20, 2012 | 3.180 | 3.210 | 3.150 | 3.210 | 8,023 | -0.09(-2.73%) |
Dec 19, 2012 | 3.280 | 3.304 | 3.240 | 3.300 | 12,977 | +0.13(+4.10%) |
Dec 18, 2012 | 3.150 | 3.250 | 3.150 | 3.170 | 15,384 | +0.02(+0.63%) |
Dec 17, 2012 | 3.200 | 3.200 | 3.060 | 3.150 | 15,964 | -0.08(-2.48%) |
Dec 14, 2012 | 3.300 | 3.350 | 3.170 | 3.230 | 5,117 | +0.02(+0.62%) |
Dec 13, 2012 | 3.020 | 3.210 | 3.000 | 3.210 | 4,975 | +0.14(+4.56%) |
Dec 12, 2012 | 3.150 | 3.160 | 3.060 | 3.070 | 11,634 | -0.04(-1.29%) |
Dec 11, 2012 | 3.150 | 3.150 | 3.100 | 3.110 | 2,100 | -0.04(-1.27%) |
Dec 10, 2012 | 3.040 | 3.190 | 3.040 | 3.150 | 13,029 | +0.06(+1.94%) |
Dec 07, 2012 | 3.080 | 3.090 | 2.950 | 3.090 | 20,653 | +0.01(+0.32%) |
Dec 06, 2012 | 3.050 | 3.080 | 2.980 | 3.080 | 28,854 | +0.05(+1.65%) |
Dec 05, 2012 | 3.060 | 3.060 | 2.980 | 3.030 | 20,853 | +0.06(+1.91%) |
Dec 04, 2012 | 3.040 | 3.040 | 2.970 | 2.973 | 4,568 | -0.18(-5.61%) |
Nov 30, 2012 | 3.200 | 3.290 | 3.070 | 3.150 | 4,250 | -0.04(-1.25%) |
Nov 29, 2012 | 3.200 | 3.200 | 2.980 | 3.190 | 26,943 | -0.01(-0.31%) |
Nov 28, 2012 | 3.180 | 3.380 | 3.180 | 3.200 | 7,893 | -0.15(-4.48%) |
Nov 27, 2012 | 3.290 | 3.350 | 3.180 | 3.350 | 3,987 | +0.13(+4.04%) |
Nov 26, 2012 | 3.400 | 3.440 | 3.200 | 3.220 | 42,943 | -0.28(-8.00%) |
Nov 21, 2012 | 3.400 | 3.500 | 3.500 | 3.500 | 1,100 | +0.10(+2.94%) |
Nov 20, 2012 | 3.410 | 3.410 | 3.370 | 3.400 | 3,946 | -0.05(-1.45%) |
Nov 19, 2012 | 3.460 | 3.460 | 3.450 | 3.450 | 1,600 | +0.04(+1.17%) |
Nov 16, 2012 | 3.460 | 3.490 | 3.410 | 3.410 | 1,100 | +0.01(+0.29%) |
Nov 15, 2012 | 3.400 | 3.460 | 3.400 | 3.400 | 6,256 | +0.00(+0.00%) |
Nov 14, 2012 | 3.510 | 3.510 | 3.300 | 3.400 | 11,575 | -0.11(-3.13%) |
Nov 13, 2012 | 3.620 | 3.620 | 3.500 | 3.510 | 500 | -0.09(-2.50%) |
Nov 12, 2012 | 3.630 | 3.820 | 3.450 | 3.600 | 4,972 | -0.03(-0.83%) |
Nov 09, 2012 | 3.600 | 3.730 | 3.400 | 3.630 | 20,607 | -0.32(-8.10%) |
Nov 08, 2012 | 3.640 | 4.150 | 3.480 | 3.950 | 20,592 | +0.06(+1.54%) |
Nov 07, 2012 | 3.860 | 3.980 | 3.800 | 3.890 | 1,364 | -0.01(-0.26%) |
Nov 06, 2012 | 4.010 | 4.150 | 3.900 | 3.900 | 5,143 | -0.29(-6.92%) |
Nov 05, 2012 | 4.070 | 4.190 | 3.880 | 4.190 | 5,635 | +0.17(+4.23%) |
Nov 02, 2012 | 4.100 | 4.250 | 3.870 | 4.020 | 22,208 | -0.22(-5.19%) |
Nov 01, 2012 | 4.000 | 4.250 | 4.000 | 4.240 | 20,651 | +0.24(+6.00%) |
Oct 31, 2012 | 4.000 | 4.000 | 3.700 | 4.000 | 3,600 | +0.00(+0.00%) |
Oct 26, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 6,400 | -0.07(-1.72%) |
Oct 25, 2012 | 4.310 | 4.310 | 3.970 | 4.070 | 3,800 | -0.21(-4.91%) |
Oct 24, 2012 | 4.060 | 4.380 | 4.060 | 4.280 | 14,992 | +0.27(+6.73%) |
Oct 23, 2012 | 4.250 | 4.250 | 4.010 | 4.010 | 10,322 | -0.16(-3.84%) |
Oct 19, 2012 | 4.040 | 4.250 | 4.010 | 4.170 | 16,767 | -0.08(-1.88%) |
Oct 18, 2012 | 3.610 | 4.320 | 3.420 | 4.250 | 73,426 | +0.63(+17.40%) |
Oct 17, 2012 | 3.310 | 3.700 | 3.310 | 3.620 | 11,706 | +0.27(+8.06%) |
Oct 16, 2012 | 3.420 | 3.420 | 3.300 | 3.350 | 16,358 | -0.05(-1.47%) |
Oct 15, 2012 | 3.480 | 3.480 | 3.400 | 3.400 | 300 | -0.02(-0.58%) |
Oct 12, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 1,812 | -0.10(-2.84%) |
Oct 11, 2012 | 3.540 | 3.540 | 3.420 | 3.520 | 1,968 | -0.08(-2.22%) |
Oct 10, 2012 | 3.565 | 3.600 | 3.520 | 3.600 | 1,045 | +0.00(+0.00%) |
Oct 09, 2012 | 3.520 | 3.600 | 3.510 | 3.600 | 634 | +0.06(+1.69%) |
Oct 08, 2012 | 3.680 | 3.680 | 3.540 | 3.540 | 200 | -0.15(-4.07%) |
Oct 05, 2012 | 3.620 | 3.700 | 3.510 | 3.690 | 3,800 | +0.07(+1.93%) |
Oct 04, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 400 | +0.04(+1.02%) |
Oct 03, 2012 | 3.550 | 3.630 | 3.550 | 3.583 | 3,036 | +0.06(+1.80%) |
Oct 02, 2012 | 3.510 | 3.520 | 3.510 | 3.520 | 1,550 | +0.01(+0.28%) |
Oct 01, 2012 | 3.530 | 3.690 | 3.410 | 3.510 | 1,566 | +0.04(+1.15%) |
Sep 28, 2012 | 3.590 | 3.790 | 3.470 | 3.470 | 500 | -0.18(-4.93%) |
Sep 27, 2012 | 3.530 | 3.700 | 3.530 | 3.650 | 1,543 | +0.10(+2.82%) |
Sep 25, 2012 | 3.500 | 3.550 | 3.550 | 3.550 | 27,500 | +0.08(+2.31%) |
Sep 24, 2012 | 3.400 | 3.500 | 3.390 | 3.470 | 11,632 | +0.01(+0.29%) |
Sep 21, 2012 | 3.630 | 3.630 | 3.460 | 3.460 | 2,407 | -0.23(-6.23%) |
Sep 20, 2012 | 3.540 | 3.690 | 3.530 | 3.690 | 1,840 | +0.00(+0.00%) |
Sep 19, 2012 | 3.650 | 3.790 | 3.630 | 3.690 | 2,415 | +0.08(+2.22%) |
Sep 18, 2012 | 3.560 | 3.610 | 3.382 | 3.610 | 2,551 | +0.05(+1.40%) |
Sep 17, 2012 | 3.560 | 3.560 | 3.520 | 3.560 | 1,387 | +0.07(+2.01%) |
Sep 14, 2012 | 3.500 | 3.500 | 3.400 | 3.490 | 6,980 | +0.03(+0.87%) |
Sep 13, 2012 | 3.420 | 3.460 | 3.420 | 3.460 | 816 | -0.07(-1.99%) |
Sep 12, 2012 | 3.690 | 3.700 | 3.490 | 3.530 | 3,716 | +0.05(+1.29%) |
Sep 11, 2012 | 3.410 | 3.500 | 3.410 | 3.485 | 6,100 | -0.22(-5.81%) |
Sep 10, 2012 | 3.320 | 3.700 | 3.140 | 3.700 | 7,016 | +0.17(+4.82%) |
Sep 07, 2012 | 3.170 | 3.530 | 3.170 | 3.530 | 2,680 | +0.15(+4.44%) |
Sep 06, 2012 | 3.450 | 3.460 | 3.100 | 3.380 | 9,863 | -0.17(-4.79%) |
Sep 05, 2012 | 3.580 | 3.610 | 3.410 | 3.550 | 5,885 | -0.04(-1.11%) |
Sep 04, 2012 | 3.450 | 3.610 | 3.450 | 3.590 | 4,969 | +0.17(+4.97%) |
Aug 31, 2012 | 3.430 | 3.430 | 3.400 | 3.420 | 2,713 | +0.01(+0.29%) |
Aug 29, 2012 | 3.300 | 3.410 | 3.410 | 3.410 | 6,400 | +0.16(+4.92%) |
Aug 27, 2012 | 3.150 | 3.340 | 3.150 | 3.250 | 5,999 | +0.15(+4.84%) |
Aug 24, 2012 | 3.100 | 3.150 | 3.050 | 3.100 | 2,699 | -0.05(-1.59%) |
Aug 23, 2012 | 3.170 | 3.190 | 3.040 | 3.150 | 2,275 | -0.02(-0.63%) |
Aug 22, 2012 | 3.090 | 3.170 | 3.020 | 3.170 | 16,302 | -0.08(-2.46%) |
Aug 21, 2012 | 3.300 | 3.300 | 3.210 | 3.250 | 2,201 | +0.00(+0.00%) |
Aug 17, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | -0.09(-2.69%) |
Aug 16, 2012 | 3.130 | 3.340 | 3.120 | 3.340 | 7,380 | +0.05(+1.52%) |
Aug 15, 2012 | 3.200 | 3.300 | 3.200 | 3.290 | 3,675 | +0.15(+4.78%) |
Aug 14, 2012 | 3.280 | 3.300 | 3.120 | 3.140 | 1,857 | -0.20(-5.88%) |
Aug 13, 2012 | 3.210 | 3.360 | 3.140 | 3.336 | 14,222 | +0.12(+3.60%) |
Aug 10, 2012 | 3.280 | 3.300 | 3.220 | 3.220 | 1,600 | -0.13(-3.88%) |
Aug 09, 2012 | 3.300 | 3.490 | 3.300 | 3.350 | 4,263 | +0.05(+1.52%) |
Aug 08, 2012 | 3.302 | 3.480 | 3.300 | 3.300 | 2,020 | -0.18(-5.17%) |
Aug 07, 2012 | 3.360 | 3.480 | 3.350 | 3.480 | 3,172 | +0.07(+2.05%) |
Aug 06, 2012 | 3.320 | 3.410 | 3.300 | 3.410 | 699 | +0.01(+0.29%) |
Aug 03, 2012 | 3.500 | 3.500 | 3.400 | 3.400 | 8,930 | -0.10(-2.85%) |
Aug 02, 2012 | 3.320 | 3.500 | 3.200 | 3.500 | 21,989 | +0.17(+5.10%) |
Aug 01, 2012 | 3.410 | 3.420 | 3.320 | 3.330 | 21,286 | -0.13(-3.76%) |
Jul 31, 2012 | 3.530 | 3.530 | 3.460 | 3.460 | 2,886 | -0.07(-1.98%) |
Jul 30, 2012 | 3.540 | 3.610 | 3.520 | 3.530 | 5,502 | -0.08(-2.22%) |
Jul 27, 2012 | 3.660 | 3.750 | 3.600 | 3.610 | 8,335 | -0.07(-1.90%) |
Jul 26, 2012 | 3.530 | 3.700 | 3.530 | 3.680 | 4,369 | +0.12(+3.37%) |
Jul 25, 2012 | 3.560 | 3.570 | 3.540 | 3.560 | 13,651 | -0.11(-3.00%) |
Jul 24, 2012 | 3.680 | 3.700 | 3.640 | 3.670 | 4,158 | +0.17(+4.86%) |
Jul 23, 2012 | 3.520 | 3.520 | 3.500 | 3.500 | 700 | -0.20(-5.41%) |
Jul 20, 2012 | 3.620 | 3.700 | 3.490 | 3.700 | 9,630 | +0.00(+0.00%) |
Jul 19, 2012 | 3.720 | 3.750 | 3.690 | 3.700 | 6,593 | +0.09(+2.49%) |
Jul 18, 2012 | 3.750 | 3.750 | 3.600 | 3.610 | 503 | -0.14(-3.73%) |
Jul 17, 2012 | 3.640 | 3.770 | 3.560 | 3.750 | 13,468 | +0.10(+2.74%) |
Jul 16, 2012 | 3.640 | 3.650 | 3.640 | 3.650 | 600 | -0.15(-3.95%) |
Jul 13, 2012 | 3.540 | 3.800 | 3.540 | 3.800 | 29,626 | -0.05(-1.30%) |
Jul 12, 2012 | 3.610 | 3.890 | 3.600 | 3.850 | 20,213 | +0.02(+0.52%) |
Jul 11, 2012 | 3.690 | 3.900 | 3.690 | 3.830 | 1,000 | +0.06(+1.59%) |
Jul 10, 2012 | 3.520 | 3.770 | 3.520 | 3.770 | 5,424 | +0.06(+1.62%) |
Jul 09, 2012 | 3.610 | 3.710 | 3.510 | 3.710 | 3,277 | -0.18(-4.63%) |
Jul 06, 2012 | 3.360 | 3.890 | 3.360 | 3.890 | 15,107 | +0.31(+8.66%) |
Jul 05, 2012 | 3.502 | 3.580 | 3.502 | 3.580 | 531 | -0.05(-1.38%) |
Jul 02, 2012 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | -0.17(-4.47%) |
Jun 29, 2012 | 3.660 | 3.800 | 3.660 | 3.800 | 3,456 | +0.15(+3.97%) |
Jun 28, 2012 | 3.620 | 3.740 | 3.510 | 3.655 | 3,900 | -0.05(-1.22%) |
Jun 27, 2012 | 3.750 | 3.800 | 3.620 | 3.700 | 4,581 | -0.08(-2.12%) |
Jun 26, 2012 | 3.730 | 3.850 | 3.670 | 3.780 | 5,552 | +0.17(+4.71%) |
Jun 25, 2012 | 3.560 | 3.610 | 3.490 | 3.610 | 1,830 | +0.01(+0.28%) |
Jun 22, 2012 | 3.640 | 3.670 | 3.600 | 3.600 | 3,776 | -0.05(-1.37%) |
Jun 21, 2012 | 3.550 | 3.650 | 3.550 | 3.650 | 2,320 | +0.15(+4.27%) |
Jun 20, 2012 | 3.650 | 3.720 | 3.450 | 3.501 | 2,950 | -0.14(-3.83%) |
Jun 19, 2012 | 3.510 | 3.640 | 3.400 | 3.640 | 10,502 | +0.13(+3.70%) |
Jun 18, 2012 | 3.560 | 3.560 | 3.460 | 3.510 | 3,325 | -0.07(-1.96%) |
Jun 15, 2012 | 3.400 | 3.600 | 3.350 | 3.580 | 6,438 | +0.18(+5.29%) |
Jun 14, 2012 | 3.470 | 3.570 | 3.400 | 3.400 | 21,700 | -0.05(-1.45%) |
Jun 13, 2012 | 3.400 | 3.510 | 3.400 | 3.450 | 2,621 | +0.00(+0.00%) |
Jun 12, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 690 | +0.00(+0.00%) |
Jun 11, 2012 | 3.450 | 3.690 | 3.420 | 3.450 | 1,317 | -0.03(-0.86%) |
Jun 08, 2012 | 3.460 | 3.480 | 3.330 | 3.480 | 4,057 | -0.02(-0.57%) |
Jun 07, 2012 | 3.290 | 3.500 | 3.290 | 3.500 | 14,921 | -0.00(-0.00%) |
Jun 06, 2012 | 3.380 | 3.500 | 3.350 | 3.500 | 2,841 | +0.15(+4.48%) |
Jun 05, 2012 | 3.340 | 3.520 | 3.290 | 3.350 | 2,527 | -0.05(-1.47%) |
Jun 04, 2012 | 3.450 | 3.450 | 3.200 | 3.400 | 25,366 | -0.03(-0.87%) |
Jun 01, 2012 | 3.540 | 3.540 | 3.410 | 3.430 | 16,947 | -0.17(-4.72%) |
May 31, 2012 | 3.580 | 3.600 | 3.580 | 3.600 | 200 | -0.01(-0.28%) |
May 30, 2012 | 3.700 | 3.710 | 3.610 | 3.610 | 3,101 | -0.06(-1.63%) |
May 29, 2012 | 3.700 | 3.730 | 3.670 | 3.670 | 729 | -0.08(-2.13%) |
May 25, 2012 | 3.670 | 3.770 | 3.670 | 3.750 | 999 | +0.08(+2.18%) |
May 24, 2012 | 3.780 | 3.800 | 3.660 | 3.670 | 7,286 | -0.33(-8.25%) |
May 23, 2012 | 3.950 | 4.000 | 3.900 | 4.000 | 4,414 | +0.08(+2.04%) |
May 22, 2012 | 4.250 | 4.250 | 3.860 | 3.920 | 6,645 | -0.33(-7.76%) |
May 21, 2012 | 3.790 | 4.250 | 3.700 | 4.250 | 17,273 | +0.50(+13.31%) |
May 18, 2012 | 3.700 | 3.850 | 3.510 | 3.751 | 5,461 | -0.02(-0.51%) |
May 17, 2012 | 3.710 | 3.770 | 3.600 | 3.770 | 14,230 | +0.09(+2.45%) |
May 16, 2012 | 3.700 | 3.760 | 3.610 | 3.680 | 17,904 | +0.08(+2.22%) |
May 15, 2012 | 3.750 | 3.800 | 3.500 | 3.600 | 18,277 | -0.05(-1.37%) |
May 14, 2012 | 3.750 | 3.750 | 3.470 | 3.650 | 12,038 | -0.19(-4.95%) |
May 11, 2012 | 3.670 | 4.000 | 3.670 | 3.840 | 2,290 | +0.04(+1.05%) |
May 10, 2012 | 3.400 | 3.840 | 3.400 | 3.800 | 2,250 | -0.05(-1.30%) |
May 09, 2012 | 3.820 | 3.880 | 3.450 | 3.850 | 1,567 | +0.02(+0.42%) |
May 08, 2012 | 3.730 | 3.910 | 3.730 | 3.834 | 1,310 | +0.08(+2.24%) |
May 07, 2012 | 4.000 | 4.250 | 3.470 | 3.750 | 19,761 | -0.08(-2.05%) |
May 04, 2012 | 4.060 | 4.060 | 3.810 | 3.828 | 9,201 | -0.19(-4.77%) |
May 03, 2012 | 4.190 | 4.190 | 4.020 | 4.020 | 984 | -0.17(-4.06%) |
May 02, 2012 | 4.180 | 4.200 | 4.128 | 4.190 | 1,394 | +0.24(+6.08%) |