Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4697 | 4750 | 4661 | 4748 | 0 | +36.00(+0.76%) |
Apr 29, 2013 | 4690 | 4746 | 4652 | 4712 | 2,759 | +54.00(+1.16%) |
Apr 26, 2013 | 4648 | 4685 | 4642 | 4658 | 2,758 | -9.60(-0.21%) |
Apr 25, 2013 | 4554 | 4692 | 4502 | 4668 | 4,350 | +148.56(+3.29%) |
Apr 24, 2013 | 4690 | 4694 | 4489 | 4519 | 5,056 | -186.96(-3.97%) |
Apr 23, 2013 | 4904 | 4904 | 4691 | 4706 | 4,701 | -97.20(-2.02%) |
Apr 22, 2013 | 4883 | 4883 | 4693 | 4804 | 4,985 | -49.20(-1.01%) |
Apr 19, 2013 | 4686 | 4901 | 4673 | 4853 | 4,677 | +172.80(+3.69%) |
Apr 18, 2013 | 4752 | 4783 | 4604 | 4680 | 5,466 | -48.00(-1.02%) |
Apr 17, 2013 | 4756 | 4794 | 4574 | 4728 | 11,580 | -45.60(-0.96%) |
Apr 16, 2013 | 4313 | 4808 | 4284 | 4774 | 18,991 | +513.60(+12.06%) |
Apr 15, 2013 | 4020 | 4290 | 3962 | 4260 | 15,448 | +477.60(+12.63%) |
Apr 12, 2013 | 3782 | 3829 | 3742 | 3782 | 1,877 | -27.60(-0.72%) |
Apr 11, 2013 | 3840 | 3905 | 3797 | 3810 | 1,872 | -27.60(-0.72%) |
Apr 10, 2013 | 3756 | 3858 | 3740 | 3838 | 1,873 | +100.80(+2.70%) |
Apr 09, 2013 | 3757 | 3774 | 3703 | 3737 | 1,721 | -2.40(-0.06%) |
Apr 08, 2013 | 3744 | 3791 | 3695 | 3739 | 1,501 | +13.20(+0.35%) |
Apr 05, 2013 | 3728 | 3778 | 3725 | 3726 | 2,168 | -69.60(-1.83%) |
Apr 04, 2013 | 3818 | 3848 | 3745 | 3796 | 1,426 | +16.80(+0.44%) |
Apr 03, 2013 | 3889 | 3917 | 3774 | 3779 | 1,823 | -93.60(-2.42%) |
Apr 02, 2013 | 3835 | 3950 | 3821 | 3872 | 2,587 | +58.80(+1.54%) |
Apr 01, 2013 | 3862 | 3894 | 3772 | 3814 | 3,154 | -30.00(-0.78%) |
Mar 28, 2013 | 3800 | 3865 | 3792 | 3844 | 1,192 | +45.60(+1.20%) |
Mar 27, 2013 | 3715 | 3808 | 3671 | 3798 | 2,696 | +52.80(+1.41%) |
Mar 26, 2013 | 3642 | 3748 | 3642 | 3745 | 3,399 | +121.20(+3.34%) |
Mar 25, 2013 | 3666 | 3699 | 3617 | 3624 | 3,188 | -39.60(-1.08%) |
Mar 22, 2013 | 3647 | 3679 | 3611 | 3664 | 3,308 | +19.20(+0.53%) |
Mar 21, 2013 | 3690 | 3736 | 3612 | 3644 | 2,129 | -56.40(-1.52%) |
Mar 20, 2013 | 3650 | 3732 | 3620 | 3701 | 2,469 | +79.20(+2.19%) |
Mar 19, 2013 | 3673 | 3688 | 3575 | 3622 | 2,099 | -54.00(-1.47%) |
Mar 18, 2013 | 3658 | 3719 | 3613 | 3676 | 1,847 | +9.60(+0.26%) |
Mar 15, 2013 | 3695 | 3716 | 3635 | 3666 | 6,392 | -30.00(-0.81%) |
Mar 14, 2013 | 3664 | 3698 | 3629 | 3696 | 1,772 | +39.60(+1.08%) |
Mar 13, 2013 | 3648 | 3672 | 3618 | 3656 | 1,626 | +4.80(+0.13%) |
Mar 12, 2013 | 3641 | 3655 | 3606 | 3652 | 1,170 | +7.20(+0.20%) |
Mar 11, 2013 | 3600 | 3683 | 3586 | 3644 | 2,812 | +45.60(+1.27%) |
Mar 08, 2013 | 3659 | 3679 | 3589 | 3599 | 3,006 | -56.40(-1.54%) |
Mar 07, 2013 | 3644 | 3665 | 3569 | 3655 | 2,663 | +0.00(+0.00%) |
Mar 06, 2013 | 3656 | 3697 | 3623 | 3655 | 3,773 | +12.00(+0.33%) |
Mar 05, 2013 | 3617 | 3701 | 3594 | 3643 | 3,805 | +32.40(+0.90%) |
Mar 04, 2013 | 3623 | 3643 | 3545 | 3611 | 3,301 | -37.20(-1.02%) |
Mar 01, 2013 | 3541 | 3661 | 3504 | 3648 | 4,273 | +78.00(+2.18%) |
Feb 28, 2013 | 3547 | 3576 | 3523 | 3570 | 2,312 | +20.40(+0.57%) |
Feb 27, 2013 | 3492 | 3610 | 3488 | 3550 | 1,857 | +43.20(+1.23%) |
Feb 26, 2013 | 3520 | 3577 | 3490 | 3506 | 2,725 | -16.80(-0.48%) |
Feb 25, 2013 | 3630 | 3650 | 3518 | 3523 | 2,878 | -76.80(-2.13%) |
Feb 22, 2013 | 3608 | 3631 | 3565 | 3600 | 2,900 | -2.40(-0.07%) |
Feb 21, 2013 | 3679 | 3719 | 3556 | 3602 | 2,412 | -84.00(-2.28%) |
Feb 20, 2013 | 3632 | 3726 | 3630 | 3686 | 6,316 | +44.40(+1.22%) |
Feb 19, 2013 | 3556 | 3646 | 3556 | 3642 | 3,091 | +70.80(+1.98%) |
Feb 15, 2013 | 3546 | 3586 | 3505 | 3571 | 3,247 | +25.20(+0.71%) |
Feb 14, 2013 | 3595 | 3625 | 3514 | 3546 | 1,698 | -49.20(-1.37%) |
Feb 13, 2013 | 3539 | 3656 | 3539 | 3595 | 3,715 | +51.60(+1.46%) |
Feb 12, 2013 | 3516 | 3565 | 3506 | 3544 | 1,719 | +33.60(+0.96%) |
Feb 11, 2013 | 3539 | 3592 | 3474 | 3510 | 995 | -20.40(-0.58%) |
Feb 08, 2013 | 3492 | 3557 | 3461 | 3530 | 1,283 | +50.40(+1.45%) |
Feb 07, 2013 | 3528 | 3553 | 3446 | 3480 | 1,418 | -38.40(-1.09%) |
Feb 06, 2013 | 3512 | 3539 | 3466 | 3518 | 2,136 | +79.20(+2.30%) |
Feb 04, 2013 | 3460 | 3497 | 3437 | 3439 | 2,470 | -42.00(-1.21%) |
Feb 01, 2013 | 3488 | 3532 | 3455 | 3481 | 3,850 | +15.60(+0.45%) |
Jan 31, 2013 | 3462 | 3494 | 3406 | 3466 | 2,302 | +7.20(+0.21%) |
Jan 30, 2013 | 3550 | 3550 | 3419 | 3458 | 4,271 | -103.20(-2.90%) |
Jan 29, 2013 | 3540 | 3575 | 3497 | 3562 | 3,070 | +10.80(+0.30%) |
Jan 28, 2013 | 3529 | 3569 | 3517 | 3551 | 2,945 | +19.20(+0.54%) |
Jan 25, 2013 | 3538 | 3545 | 3493 | 3532 | 4,915 | -3.60(-0.10%) |
Jan 24, 2013 | 3412 | 3541 | 3409 | 3535 | 6,279 | +110.40(+3.22%) |
Jan 23, 2013 | 3448 | 3461 | 3370 | 3425 | 3,821 | -32.40(-0.94%) |
Jan 22, 2013 | 3372 | 3461 | 3331 | 3457 | 2,857 | +102.00(+3.04%) |
Jan 18, 2013 | 3353 | 3368 | 3329 | 3355 | 3,088 | +20.40(+0.61%) |
Jan 17, 2013 | 3318 | 3389 | 3282 | 3335 | 2,563 | +32.40(+0.98%) |
Jan 16, 2013 | 3324 | 3329 | 3269 | 3302 | 2,530 | -38.40(-1.15%) |
Jan 15, 2013 | 3320 | 3356 | 3306 | 3341 | 2,187 | +12.00(+0.36%) |
Jan 14, 2013 | 3276 | 3402 | 3254 | 3329 | 4,124 | +49.20(+1.50%) |
Jan 11, 2013 | 3360 | 3371 | 3236 | 3280 | 2,683 | -78.00(-2.32%) |
Jan 10, 2013 | 3264 | 3384 | 3206 | 3358 | 3,815 | +103.20(+3.17%) |
Jan 09, 2013 | 3271 | 3294 | 3223 | 3254 | 4,191 | -17.08(-0.52%) |
Jan 08, 2013 | 3239 | 3391 | 3161 | 3271 | 5,327 | -133.84(-3.93%) |
Jan 07, 2013 | 3305 | 3415 | 3270 | 3405 | 5,383 | +75.32(+2.26%) |
Jan 04, 2013 | 3252 | 3347 | 3206 | 3330 | 3,638 | +96.00(+2.97%) |
Jan 03, 2013 | 3125 | 3316 | 3125 | 3234 | 10,347 | +213.60(+7.07%) |
Jan 02, 2013 | 3007 | 3050 | 2938 | 3020 | 2,812 | +38.40(+1.29%) |
Dec 31, 2012 | 2912 | 2994 | 2868 | 2982 | 1,850 | +76.80(+2.64%) |
Dec 28, 2012 | 2887 | 2942 | 2885 | 2905 | 1,919 | -7.20(-0.25%) |
Dec 27, 2012 | 2945 | 2969 | 2875 | 2912 | 2,159 | -36.00(-1.22%) |
Dec 26, 2012 | 2969 | 3004 | 2934 | 2948 | 1,673 | -7.20(-0.24%) |
Dec 24, 2012 | 3016 | 3016 | 2930 | 2956 | 2,284 | -66.00(-2.18%) |
Dec 21, 2012 | 2976 | 3047 | 2941 | 3022 | 9,073 | +49.20(+1.66%) |
Dec 20, 2012 | 3000 | 3002 | 2932 | 2972 | 3,225 | -18.00(-0.60%) |
Dec 19, 2012 | 3046 | 3046 | 2986 | 2990 | 2,042 | -48.00(-1.58%) |
Dec 18, 2012 | 3091 | 3094 | 3016 | 3038 | 2,310 | -40.80(-1.33%) |
Dec 17, 2012 | 3036 | 3094 | 3018 | 3079 | 2,484 | +61.20(+2.03%) |
Dec 14, 2012 | 3032 | 3084 | 3004 | 3018 | 1,639 | -16.80(-0.55%) |
Dec 13, 2012 | 3028 | 3090 | 2958 | 3035 | 2,931 | +3.60(+0.12%) |
Dec 12, 2012 | 3104 | 3107 | 3011 | 3031 | 2,256 | -58.80(-1.90%) |
Dec 11, 2012 | 3066 | 3094 | 3026 | 3090 | 2,412 | +45.60(+1.50%) |
Dec 10, 2012 | 3005 | 3064 | 2998 | 3044 | 2,057 | +37.20(+1.24%) |
Dec 07, 2012 | 3020 | 3028 | 2980 | 3007 | 1,669 | -3.60(-0.12%) |
Dec 06, 2012 | 3019 | 3037 | 2987 | 3011 | 1,425 | -18.41(-0.61%) |
Dec 05, 2012 | 2994 | 3048 | 2953 | 3029 | 2,970 | +54.41(+1.83%) |
Dec 04, 2012 | 2939 | 2978 | 2920 | 2975 | 1,769 | -50.40(-1.67%) |
Nov 30, 2012 | 3055 | 3055 | 3004 | 3025 | 2,017 | -18.00(-0.59%) |
Nov 29, 2012 | 3012 | 3062 | 3004 | 3043 | 1,221 | +52.80(+1.77%) |
Nov 28, 2012 | 2968 | 2993 | 2926 | 2990 | 2,021 | +12.00(+0.40%) |
Nov 27, 2012 | 2963 | 3002 | 2943 | 2978 | 1,551 | +21.60(+0.73%) |
Nov 26, 2012 | 3001 | 3001 | 2928 | 2957 | 2,429 | -52.80(-1.75%) |
Nov 23, 2012 | 2993 | 3013 | 2953 | 3010 | 542 | +20.40(+0.68%) |
Nov 21, 2012 | 3034 | 3070 | 2972 | 2989 | 2,151 | -43.20(-1.42%) |
Nov 20, 2012 | 2968 | 3043 | 2962 | 3032 | 2,218 | +54.00(+1.81%) |
Nov 19, 2012 | 2896 | 2978 | 2891 | 2978 | 3,249 | +116.40(+4.07%) |
Nov 16, 2012 | 2770 | 2882 | 2743 | 2862 | 1,974 | +73.20(+2.62%) |
Nov 15, 2012 | 2839 | 2852 | 2720 | 2789 | 2,205 | -44.40(-1.57%) |
Nov 14, 2012 | 2900 | 2942 | 2802 | 2833 | 1,709 | -67.20(-2.32%) |
Nov 13, 2012 | 2915 | 2979 | 2880 | 2900 | 2,469 | -46.80(-1.59%) |
Nov 12, 2012 | 2909 | 2991 | 2879 | 2947 | 2,564 | +57.60(+1.99%) |
Nov 09, 2012 | 2874 | 2972 | 2870 | 2890 | 2,040 | -3.60(-0.12%) |
Nov 08, 2012 | 2915 | 2924 | 2881 | 2893 | 1,753 | -25.20(-0.86%) |
Nov 07, 2012 | 2942 | 2975 | 2872 | 2918 | 1,788 | -60.00(-2.01%) |
Nov 06, 2012 | 3003 | 3036 | 2953 | 2978 | 2,858 | -13.20(-0.44%) |
Nov 05, 2012 | 2856 | 3007 | 2840 | 2992 | 3,354 | +144.00(+5.06%) |
Nov 02, 2012 | 2885 | 2917 | 2840 | 2848 | 3,106 | -19.20(-0.67%) |
Nov 01, 2012 | 2882 | 2940 | 2852 | 2867 | 5,211 | -7.20(-0.25%) |
Oct 31, 2012 | 2802 | 2906 | 2779 | 2874 | 7,232 | +176.40(+6.54%) |
Oct 26, 2012 | 2698 | 2698 | 2698 | 0 | -104.40(-3.73%) | |
Oct 25, 2012 | 2758 | 2857 | 2758 | 2802 | 2,324 | +68.40(+2.50%) |
Oct 24, 2012 | 2764 | 2804 | 2686 | 2734 | 3,199 | -12.00(-0.44%) |
Oct 23, 2012 | 2767 | 2767 | 2699 | 2746 | 1,388 | -50.40(-1.80%) |
Oct 19, 2012 | 2857 | 2860 | 2758 | 2796 | 2,951 | -85.20(-2.96%) |
Oct 18, 2012 | 2930 | 2930 | 2872 | 2881 | 1,712 | -60.00(-2.04%) |
Oct 17, 2012 | 2828 | 2941 | 2828 | 2941 | 3,260 | +126.00(+4.48%) |
Oct 16, 2012 | 2832 | 2868 | 2796 | 2815 | 6,190 | -18.00(-0.64%) |
Oct 15, 2012 | 2938 | 2967 | 2814 | 2833 | 3,900 | -102.00(-3.48%) |
Oct 12, 2012 | 2934 | 3006 | 2899 | 2935 | 3,853 | -4.80(-0.16%) |
Oct 11, 2012 | 2928 | 3000 | 2922 | 2940 | 3,719 | +14.40(+0.49%) |
Oct 10, 2012 | 2897 | 2940 | 2888 | 2926 | 5,870 | +28.80(+0.99%) |
Oct 09, 2012 | 3104 | 3113 | 2890 | 2897 | 6,543 | -200.40(-6.47%) |
Oct 08, 2012 | 3196 | 3222 | 3026 | 3097 | 11,910 | -102.00(-3.19%) |
Oct 05, 2012 | 3240 | 3283 | 3140 | 3199 | 8,602 | -32.40(-1.00%) |
Oct 04, 2012 | 3179 | 3233 | 3163 | 3232 | 43,367 | +56.40(+1.78%) |
Oct 03, 2012 | 3221 | 3221 | 3170 | 3175 | 3,951 | -25.20(-0.79%) |
Oct 02, 2012 | 3191 | 3227 | 3163 | 3200 | 15,277 | +134.40(+4.38%) |
Oct 01, 2012 | 3088 | 3124 | 3002 | 3066 | 2,565 | -7.20(-0.23%) |
Sep 28, 2012 | 3103 | 3103 | 3060 | 3073 | 2,766 | -42.00(-1.35%) |
Sep 27, 2012 | 3062 | 3142 | 3060 | 3115 | 3,655 | +78.00(+2.57%) |
Sep 26, 2012 | 3088 | 3089 | 2987 | 3037 | 2,395 | -52.80(-1.71%) |
Sep 25, 2012 | 3056 | 3101 | 3033 | 3090 | 3,862 | +50.40(+1.66%) |
Sep 24, 2012 | 3073 | 3097 | 3034 | 3040 | 1,479 | -46.80(-1.52%) |
Sep 21, 2012 | 3094 | 3094 | 3030 | 3086 | 6,107 | +32.40(+1.06%) |
Sep 20, 2012 | 3041 | 3067 | 3032 | 3054 | 1,458 | +6.00(+0.20%) |
Sep 19, 2012 | 3066 | 3097 | 3033 | 3048 | 2,752 | +4.80(+0.16%) |
Sep 18, 2012 | 3016 | 3056 | 3013 | 3043 | 3,374 | +31.20(+1.04%) |
Sep 17, 2012 | 3056 | 3056 | 2982 | 3012 | 2,248 | -44.40(-1.45%) |
Sep 14, 2012 | 3110 | 3162 | 3049 | 3056 | 3,813 | -33.60(-1.09%) |
Sep 13, 2012 | 3100 | 3120 | 3055 | 3090 | 2,246 | +9.60(+0.31%) |
Sep 12, 2012 | 3120 | 3143 | 3057 | 3080 | 2,654 | -33.60(-1.08%) |
Sep 11, 2012 | 3064 | 3137 | 3025 | 3114 | 6,217 | +48.00(+1.57%) |
Sep 10, 2012 | 3030 | 3073 | 3017 | 3066 | 3,024 | +43.20(+1.43%) |
Sep 07, 2012 | 3011 | 3050 | 2994 | 3023 | 2,208 | +33.60(+1.12%) |
Sep 06, 2012 | 2911 | 3012 | 2908 | 2989 | 2,466 | +98.40(+3.40%) |
Sep 05, 2012 | 2749 | 2904 | 2749 | 2891 | 5,203 | +130.80(+4.74%) |
Sep 04, 2012 | 2737 | 2780 | 2731 | 2760 | 5,713 | +18.00(+0.66%) |
Aug 31, 2012 | 2780 | 2794 | 2725 | 2742 | 1,212 | -21.60(-0.78%) |
Aug 30, 2012 | 2770 | 2797 | 2746 | 2764 | 1,023 | -13.20(-0.48%) |
Aug 29, 2012 | 2808 | 2828 | 2768 | 2777 | 2,398 | +9.60(+0.35%) |
Aug 27, 2012 | 2767 | 2774 | 2716 | 2767 | 1,681 | +7.20(+0.26%) |
Aug 24, 2012 | 2762 | 2797 | 2758 | 2760 | 1,769 | -15.60(-0.56%) |
Aug 23, 2012 | 2794 | 2794 | 2762 | 2776 | 1,240 | -15.60(-0.56%) |
Aug 22, 2012 | 2794 | 2815 | 2743 | 2791 | 2,083 | +3.60(+0.13%) |
Aug 21, 2012 | 2839 | 2866 | 2777 | 2788 | 2,201 | -1.20(-0.04%) |
Aug 20, 2012 | 2777 | 2794 | 2759 | 2789 | 987 | -2.40(-0.09%) |
Aug 17, 2012 | 2778 | 2801 | 2740 | 2791 | 1,094 | +12.00(+0.43%) |
Aug 16, 2012 | 2755 | 2782 | 2714 | 2779 | 2,062 | +19.20(+0.70%) |
Aug 15, 2012 | 2732 | 2792 | 2719 | 2760 | 2,239 | +31.20(+1.14%) |
Aug 14, 2012 | 2718 | 2746 | 2684 | 2729 | 2,265 | +28.80(+1.07%) |
Aug 13, 2012 | 2731 | 2754 | 2658 | 2700 | 11,069 | +93.60(+3.59%) |
Aug 10, 2012 | 2632 | 2635 | 2560 | 2606 | 2,240 | -30.00(-1.14%) |
Aug 09, 2012 | 2618 | 2654 | 2612 | 2636 | 1,671 | +32.40(+1.24%) |
Aug 08, 2012 | 2620 | 2638 | 2598 | 2604 | 2,629 | -16.80(-0.64%) |
Aug 07, 2012 | 2663 | 2664 | 2603 | 2621 | 5,146 | -34.80(-1.31%) |
Aug 06, 2012 | 2695 | 2714 | 2648 | 2656 | 2,759 | -34.80(-1.29%) |
Aug 03, 2012 | 2748 | 2767 | 2681 | 2690 | 4,432 | -26.40(-0.97%) |
Aug 02, 2012 | 2722 | 2735 | 2672 | 2717 | 4,017 | -18.00(-0.66%) |
Aug 01, 2012 | 2886 | 2910 | 2732 | 2735 | 4,471 | -153.60(-5.32%) |
Jul 31, 2012 | 2951 | 3047 | 2869 | 2888 | 4,997 | -80.40(-2.71%) |
Jul 30, 2012 | 2902 | 3008 | 2902 | 2969 | 4,026 | +67.20(+2.32%) |
Jul 27, 2012 | 2899 | 2939 | 2892 | 2902 | 3,672 | +28.80(+1.00%) |
Jul 26, 2012 | 2910 | 2944 | 2844 | 2873 | 3,258 | +4.80(+0.17%) |
Jul 25, 2012 | 2927 | 2972 | 2862 | 2868 | 2,646 | -33.60(-1.16%) |
Jul 24, 2012 | 2974 | 2988 | 2885 | 2902 | 1,643 | -72.00(-2.42%) |
Jul 23, 2012 | 2978 | 3010 | 2942 | 2974 | 2,528 | -28.80(-0.96%) |
Jul 20, 2012 | 3022 | 3056 | 2974 | 3002 | 1,427 | -51.60(-1.69%) |
Jul 19, 2012 | 3086 | 3115 | 3047 | 3054 | 1,189 | -26.40(-0.86%) |
Jul 18, 2012 | 3061 | 3120 | 3049 | 3080 | 1,509 | +15.60(+0.51%) |
Jul 17, 2012 | 3082 | 3091 | 2984 | 3065 | 2,339 | -14.40(-0.47%) |
Jul 16, 2012 | 3037 | 3089 | 3014 | 3079 | 1,153 | +46.80(+1.54%) |
Jul 13, 2012 | 3053 | 3078 | 2992 | 3032 | 1,952 | -18.00(-0.59%) |
Jul 12, 2012 | 3014 | 3064 | 2960 | 3050 | 2,043 | +8.40(+0.28%) |
Jul 11, 2012 | 3107 | 3118 | 2994 | 3042 | 2,094 | -58.80(-1.90%) |
Jul 10, 2012 | 3181 | 3181 | 3096 | 3101 | 1,336 | -61.20(-1.94%) |
Jul 09, 2012 | 3138 | 3176 | 3120 | 3162 | 2,569 | +10.80(+0.34%) |
Jul 06, 2012 | 3094 | 3161 | 3091 | 3151 | 2,833 | +37.20(+1.19%) |
Jul 05, 2012 | 3074 | 3198 | 3074 | 3114 | 3,837 | +21.60(+0.70%) |
Jul 03, 2012 | 3018 | 3116 | 3006 | 3092 | 2,735 | +86.40(+2.87%) |
Jul 02, 2012 | 2831 | 3007 | 2831 | 3006 | 4,778 | +178.80(+6.32%) |
Jun 29, 2012 | 2837 | 2837 | 2776 | 2827 | 2,462 | +48.00(+1.73%) |
Jun 28, 2012 | 2780 | 2809 | 2714 | 2779 | 3,822 | -18.00(-0.64%) |
Jun 27, 2012 | 2748 | 2808 | 2725 | 2797 | 2,049 | +58.80(+2.15%) |
Jun 26, 2012 | 2717 | 2785 | 2716 | 2738 | 2,173 | +13.20(+0.48%) |
Jun 25, 2012 | 2807 | 2821 | 2716 | 2725 | 1,598 | -109.20(-3.85%) |
Jun 22, 2012 | 2802 | 2848 | 2761 | 2834 | 2,837 | +39.60(+1.42%) |
Jun 21, 2012 | 2832 | 2877 | 2753 | 2795 | 2,196 | -39.60(-1.40%) |
Jun 20, 2012 | 2879 | 2887 | 2827 | 2834 | 1,814 | -40.80(-1.42%) |
Jun 19, 2012 | 2882 | 2922 | 2843 | 2875 | 2,897 | +9.60(+0.34%) |
Jun 18, 2012 | 2836 | 2899 | 2836 | 2866 | 1,873 | +21.60(+0.76%) |
Jun 15, 2012 | 2737 | 2854 | 2728 | 2844 | 3,930 | +94.80(+3.45%) |
Jun 14, 2012 | 2663 | 2759 | 2640 | 2749 | 1,666 | +93.60(+3.52%) |
Jun 13, 2012 | 2594 | 2695 | 2576 | 2656 | 2,325 | +61.20(+2.36%) |
Jun 12, 2012 | 2654 | 2695 | 2575 | 2594 | 2,647 | -26.40(-1.01%) |
Jun 11, 2012 | 2753 | 2753 | 2614 | 2621 | 2,720 | -96.00(-3.53%) |
Jun 08, 2012 | 2671 | 2732 | 2665 | 2717 | 1,173 | +34.80(+1.30%) |
Jun 07, 2012 | 2736 | 2742 | 2678 | 2682 | 1,465 | -10.80(-0.40%) |
Jun 06, 2012 | 2686 | 2719 | 2680 | 2693 | 1,730 | +13.20(+0.49%) |
Jun 05, 2012 | 2653 | 2689 | 2630 | 2680 | 1,853 | +8.40(+0.31%) |
Jun 04, 2012 | 2641 | 2686 | 2593 | 2671 | 2,079 | +50.40(+1.92%) |
Jun 01, 2012 | 2576 | 2646 | 2551 | 2621 | 2,551 | -18.00(-0.68%) |
May 31, 2012 | 2634 | 2669 | 2580 | 2639 | 2,345 | +2.40(+0.09%) |
May 30, 2012 | 2664 | 2692 | 2594 | 2636 | 2,110 | -63.60(-2.36%) |
May 29, 2012 | 2718 | 2736 | 2663 | 2700 | 1,375 | -4.80(-0.18%) |
May 25, 2012 | 2705 | 2722 | 2678 | 2705 | 1,942 | -14.40(-0.53%) |
May 24, 2012 | 2728 | 2740 | 2670 | 2719 | 2,970 | +0.00(+0.00%) |
May 23, 2012 | 2660 | 2732 | 2614 | 2719 | 4,395 | +46.80(+1.75%) |
May 22, 2012 | 2658 | 2692 | 2636 | 2672 | 5,289 | +26.40(+1.00%) |
May 21, 2012 | 2594 | 2658 | 2582 | 2646 | 7,005 | +46.80(+1.80%) |
May 18, 2012 | 2688 | 2717 | 2525 | 2599 | 5,492 | -150.00(-5.46%) |
May 17, 2012 | 2801 | 2832 | 2749 | 2749 | 2,589 | -37.20(-1.34%) |
May 16, 2012 | 2807 | 2818 | 2774 | 2786 | 3,489 | -16.80(-0.60%) |
May 15, 2012 | 2836 | 2854 | 2798 | 2803 | 1,554 | -27.60(-0.97%) |
May 14, 2012 | 2838 | 2889 | 2820 | 2831 | 1,750 | -39.60(-1.38%) |
May 11, 2012 | 2836 | 2946 | 2834 | 2870 | 2,055 | +22.80(+0.80%) |
May 10, 2012 | 2861 | 2880 | 2821 | 2848 | 2,089 | +6.00(+0.21%) |
May 09, 2012 | 2834 | 2881 | 2808 | 2842 | 1,309 | -34.80(-1.21%) |
May 08, 2012 | 2881 | 2914 | 2832 | 2876 | 3,275 | -34.80(-1.20%) |
May 07, 2012 | 2820 | 2923 | 2803 | 2911 | 2,199 | +88.80(+3.15%) |
May 04, 2012 | 2881 | 2899 | 2814 | 2822 | 5,109 | -56.40(-1.96%) |
May 03, 2012 | 3062 | 3084 | 2860 | 2879 | 7,050 | -183.60(-6.00%) |
May 02, 2012 | 2933 | 3062 | 2910 | 3062 | 3,818 | +66.00(+2.20%) |