Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.940 | 2.950 | 2.830 | 2.870 | 0 | -0.08(-2.71%) |
Apr 29, 2013 | 2.910 | 2.970 | 2.870 | 2.950 | 244,102 | +0.12(+4.24%) |
Apr 26, 2013 | 2.820 | 2.950 | 2.790 | 2.830 | 181,897 | -0.01(-0.35%) |
Apr 25, 2013 | 2.820 | 2.870 | 2.780 | 2.840 | 115,250 | +0.02(+0.71%) |
Apr 24, 2013 | 2.860 | 2.870 | 2.770 | 2.820 | 45,352 | -0.03(-1.05%) |
Apr 23, 2013 | 2.830 | 2.850 | 2.760 | 2.850 | 56,122 | +0.04(+1.42%) |
Apr 22, 2013 | 2.720 | 2.820 | 2.700 | 2.810 | 127,604 | +0.10(+3.69%) |
Apr 19, 2013 | 2.650 | 2.740 | 2.650 | 2.710 | 111,395 | +0.06(+2.26%) |
Apr 18, 2013 | 2.610 | 2.680 | 2.590 | 2.650 | 123,791 | +0.04(+1.53%) |
Apr 17, 2013 | 2.750 | 2.780 | 2.590 | 2.610 | 343,629 | -0.17(-6.12%) |
Apr 16, 2013 | 2.800 | 2.840 | 2.750 | 2.780 | 96,484 | +0.01(+0.36%) |
Apr 15, 2013 | 2.920 | 2.920 | 2.760 | 2.770 | 123,706 | -0.17(-5.78%) |
Apr 12, 2013 | 2.910 | 2.940 | 2.860 | 2.940 | 81,991 | +0.02(+0.68%) |
Apr 11, 2013 | 2.910 | 2.940 | 2.860 | 2.920 | 74,170 | +0.00(+0.00%) |
Apr 10, 2013 | 2.890 | 2.950 | 2.890 | 2.920 | 111,329 | +0.07(+2.46%) |
Apr 09, 2013 | 2.840 | 2.900 | 2.800 | 2.850 | 121,493 | +0.03(+1.06%) |
Apr 08, 2013 | 2.770 | 2.820 | 2.750 | 2.820 | 103,586 | +0.03(+1.08%) |
Apr 05, 2013 | 2.750 | 2.830 | 2.750 | 2.790 | 48,600 | -0.02(-0.71%) |
Apr 04, 2013 | 2.830 | 2.840 | 2.800 | 2.810 | 147,763 | -0.02(-0.71%) |
Apr 03, 2013 | 2.830 | 2.860 | 2.780 | 2.830 | 154,907 | +0.02(+0.71%) |
Apr 02, 2013 | 2.960 | 2.960 | 2.800 | 2.810 | 218,899 | -0.13(-4.42%) |
Apr 01, 2013 | 2.930 | 3.000 | 2.880 | 2.940 | 190,236 | +0.00(+0.00%) |
Mar 28, 2013 | 2.980 | 2.980 | 2.900 | 2.940 | 223,138 | -0.02(-0.68%) |
Mar 27, 2013 | 2.950 | 2.990 | 2.920 | 2.960 | 84,028 | -0.02(-0.67%) |
Mar 26, 2013 | 3.030 | 3.050 | 2.970 | 2.980 | 60,088 | -0.02(-0.67%) |
Mar 25, 2013 | 2.980 | 3.058 | 2.951 | 3.000 | 88,732 | +0.02(+0.67%) |
Mar 22, 2013 | 3.080 | 3.140 | 2.970 | 2.980 | 210,200 | -0.10(-3.25%) |
Mar 21, 2013 | 3.260 | 3.270 | 3.080 | 3.080 | 138,758 | -0.22(-6.67%) |
Mar 20, 2013 | 3.270 | 3.370 | 3.270 | 3.300 | 384,748 | +0.09(+2.80%) |
Mar 19, 2013 | 3.090 | 3.430 | 3.010 | 3.210 | 699,323 | +0.12(+3.88%) |
Mar 18, 2013 | 2.960 | 3.090 | 2.960 | 3.090 | 88,237 | +0.08(+2.66%) |
Mar 15, 2013 | 3.000 | 3.020 | 2.950 | 3.010 | 185,038 | +0.01(+0.33%) |
Mar 14, 2013 | 3.030 | 3.030 | 2.970 | 3.000 | 63,485 | -0.01(-0.33%) |
Mar 13, 2013 | 3.010 | 3.030 | 3.000 | 3.010 | 90,141 | +0.01(+0.33%) |
Mar 12, 2013 | 2.990 | 3.040 | 2.943 | 3.000 | 112,714 | +0.02(+0.67%) |
Mar 11, 2013 | 2.920 | 2.990 | 2.900 | 2.980 | 124,192 | +0.06(+2.05%) |
Mar 08, 2013 | 2.900 | 2.940 | 2.890 | 2.920 | 109,432 | +0.02(+0.69%) |
Mar 07, 2013 | 2.850 | 2.950 | 2.840 | 2.900 | 74,709 | +0.04(+1.40%) |
Mar 06, 2013 | 2.860 | 2.870 | 2.810 | 2.860 | 83,451 | +0.01(+0.35%) |
Mar 05, 2013 | 2.840 | 2.880 | 2.820 | 2.850 | 125,711 | +0.01(+0.35%) |
Mar 04, 2013 | 2.830 | 2.850 | 2.790 | 2.840 | 135,537 | -0.01(-0.35%) |
Mar 01, 2013 | 2.830 | 2.910 | 2.820 | 2.850 | 149,626 | +0.00(+0.00%) |
Feb 28, 2013 | 2.890 | 2.990 | 2.830 | 2.850 | 476,757 | -0.17(-5.63%) |
Feb 27, 2013 | 2.970 | 3.070 | 2.920 | 3.020 | 161,620 | +0.06(+2.03%) |
Feb 26, 2013 | 3.100 | 3.100 | 2.910 | 2.960 | 284,939 | +0.16(+5.71%) |
Feb 25, 2013 | 2.890 | 2.940 | 2.800 | 2.800 | 224,916 | -0.06(-2.10%) |
Feb 22, 2013 | 2.860 | 2.860 | 2.810 | 2.860 | 70,258 | +0.02(+0.70%) |
Feb 21, 2013 | 2.890 | 2.890 | 2.830 | 2.840 | 63,330 | -0.06(-2.07%) |
Feb 20, 2013 | 3.050 | 3.080 | 2.900 | 2.900 | 91,476 | -0.15(-4.92%) |
Feb 19, 2013 | 3.030 | 3.050 | 2.970 | 3.050 | 79,892 | +0.02(+0.66%) |
Feb 15, 2013 | 3.090 | 3.100 | 3.000 | 3.030 | 107,023 | -0.02(-0.66%) |
Feb 14, 2013 | 2.910 | 3.090 | 2.821 | 3.050 | 227,899 | +0.09(+3.04%) |
Feb 13, 2013 | 2.860 | 3.050 | 2.850 | 2.960 | 299,969 | +0.11(+3.86%) |
Feb 12, 2013 | 2.790 | 2.860 | 2.790 | 2.850 | 69,373 | +0.07(+2.52%) |
Feb 11, 2013 | 2.840 | 2.850 | 2.780 | 2.780 | 46,918 | -0.05(-1.77%) |
Feb 08, 2013 | 2.790 | 2.880 | 2.770 | 2.830 | 106,793 | +0.06(+2.17%) |
Feb 07, 2013 | 2.800 | 2.820 | 2.760 | 2.770 | 130,038 | -0.02(-0.72%) |
Feb 06, 2013 | 2.790 | 2.810 | 2.780 | 2.790 | 77,393 | +0.01(+0.36%) |
Feb 04, 2013 | 2.870 | 2.890 | 2.760 | 2.780 | 116,756 | -0.11(-3.81%) |
Feb 01, 2013 | 2.800 | 2.900 | 2.770 | 2.890 | 222,472 | +0.11(+3.96%) |
Jan 31, 2013 | 2.830 | 2.840 | 2.730 | 2.780 | 219,496 | -0.05(-1.77%) |
Jan 30, 2013 | 2.870 | 2.915 | 2.830 | 2.830 | 68,596 | -0.02(-0.70%) |
Jan 29, 2013 | 2.820 | 2.875 | 2.800 | 2.850 | 192,104 | +0.02(+0.71%) |
Jan 28, 2013 | 2.880 | 2.880 | 2.810 | 2.830 | 142,303 | -0.07(-2.41%) |
Jan 25, 2013 | 2.920 | 2.930 | 2.840 | 2.900 | 74,791 | -0.01(-0.34%) |
Jan 24, 2013 | 2.860 | 2.930 | 2.820 | 2.910 | 84,851 | +0.06(+2.11%) |
Jan 23, 2013 | 2.930 | 2.930 | 2.820 | 2.850 | 144,985 | -0.08(-2.73%) |
Jan 22, 2013 | 2.860 | 2.968 | 2.850 | 2.930 | 97,854 | +0.07(+2.45%) |
Jan 18, 2013 | 2.870 | 2.900 | 2.830 | 2.860 | 96,206 | -0.02(-0.69%) |
Jan 17, 2013 | 2.920 | 2.920 | 2.830 | 2.880 | 125,053 | -0.02(-0.69%) |
Jan 16, 2013 | 2.870 | 2.920 | 2.860 | 2.900 | 77,530 | +0.03(+1.05%) |
Jan 15, 2013 | 2.840 | 2.890 | 2.840 | 2.870 | 85,434 | +0.04(+1.41%) |
Jan 14, 2013 | 2.900 | 3.010 | 2.830 | 2.830 | 111,770 | -0.07(-2.41%) |
Jan 11, 2013 | 3.000 | 3.010 | 2.890 | 2.900 | 103,422 | -0.09(-3.01%) |
Jan 10, 2013 | 3.030 | 3.050 | 2.980 | 2.990 | 132,427 | -0.03(-0.99%) |
Jan 09, 2013 | 3.020 | 3.120 | 2.990 | 3.020 | 174,756 | +0.02(+0.67%) |
Jan 08, 2013 | 3.050 | 3.070 | 2.970 | 3.000 | 86,652 | -0.05(-1.64%) |
Jan 07, 2013 | 3.070 | 3.140 | 3.050 | 3.050 | 156,622 | -0.04(-1.29%) |
Jan 04, 2013 | 3.020 | 3.140 | 3.010 | 3.090 | 327,461 | +0.09(+3.00%) |
Jan 03, 2013 | 2.960 | 3.000 | 2.900 | 3.000 | 140,113 | +0.05(+1.69%) |
Jan 02, 2013 | 2.950 | 3.000 | 2.790 | 2.950 | 257,287 | +0.16(+5.73%) |
Dec 31, 2012 | 2.800 | 2.830 | 2.690 | 2.790 | 488,506 | -0.02(-0.71%) |
Dec 28, 2012 | 2.870 | 2.880 | 2.800 | 2.810 | 103,565 | -0.08(-2.77%) |
Dec 27, 2012 | 2.870 | 2.900 | 2.850 | 2.890 | 95,043 | +0.03(+1.05%) |
Dec 26, 2012 | 2.870 | 2.910 | 2.845 | 2.860 | 68,169 | +0.00(+0.00%) |
Dec 24, 2012 | 2.830 | 2.900 | 2.830 | 2.860 | 48,626 | +0.02(+0.70%) |
Dec 21, 2012 | 2.970 | 2.970 | 2.820 | 2.840 | 321,687 | -0.16(-5.33%) |
Dec 20, 2012 | 2.990 | 3.010 | 2.940 | 3.000 | 116,151 | +0.01(+0.33%) |
Dec 19, 2012 | 2.950 | 3.010 | 2.950 | 2.990 | 203,089 | +0.03(+1.01%) |
Dec 18, 2012 | 3.030 | 3.040 | 2.880 | 2.960 | 381,458 | -0.08(-2.63%) |
Dec 17, 2012 | 3.000 | 3.040 | 3.000 | 3.040 | 146,918 | -0.01(-0.33%) |
Dec 14, 2012 | 3.020 | 3.050 | 2.975 | 3.050 | 151,060 | +0.04(+1.33%) |
Dec 13, 2012 | 3.040 | 3.040 | 3.000 | 3.010 | 69,269 | +0.00(+0.00%) |
Dec 12, 2012 | 3.000 | 3.030 | 3.000 | 3.010 | 60,413 | +0.01(+0.33%) |
Dec 11, 2012 | 2.970 | 3.020 | 2.965 | 3.000 | 119,617 | +0.02(+0.67%) |
Dec 10, 2012 | 2.970 | 3.000 | 2.940 | 2.980 | 84,098 | +0.01(+0.34%) |
Dec 07, 2012 | 3.000 | 3.000 | 2.920 | 2.970 | 85,305 | -0.01(-0.34%) |
Dec 06, 2012 | 2.890 | 2.990 | 2.850 | 2.980 | 88,883 | +0.08(+2.76%) |
Dec 05, 2012 | 2.900 | 2.900 | 2.830 | 2.900 | 106,932 | +0.01(+0.35%) |
Dec 04, 2012 | 2.850 | 2.950 | 2.850 | 2.890 | 77,171 | +0.07(+2.48%) |
Nov 30, 2012 | 2.820 | 2.850 | 2.790 | 2.820 | 445,570 | +0.02(+0.71%) |
Nov 29, 2012 | 2.820 | 2.820 | 2.780 | 2.800 | 182,407 | +0.00(+0.00%) |
Nov 28, 2012 | 2.800 | 2.820 | 2.760 | 2.800 | 138,439 | +0.00(+0.00%) |
Nov 27, 2012 | 2.800 | 2.830 | 2.790 | 2.800 | 89,647 | +0.00(+0.00%) |
Nov 26, 2012 | 2.870 | 2.880 | 2.780 | 2.800 | 317,824 | -0.05(-1.75%) |
Nov 23, 2012 | 2.840 | 2.880 | 2.840 | 2.850 | 45,011 | +0.01(+0.35%) |
Nov 21, 2012 | 2.790 | 2.870 | 2.790 | 2.840 | 173,919 | +0.05(+1.79%) |
Nov 20, 2012 | 2.770 | 2.820 | 2.730 | 2.790 | 211,161 | +0.02(+0.72%) |
Nov 19, 2012 | 2.800 | 2.830 | 2.745 | 2.770 | 236,018 | +0.01(+0.36%) |
Nov 16, 2012 | 2.730 | 2.850 | 2.730 | 2.760 | 232,916 | +0.03(+1.10%) |
Nov 15, 2012 | 2.770 | 2.780 | 2.720 | 2.730 | 146,322 | -0.01(-0.45%) |
Nov 14, 2012 | 2.970 | 2.980 | 2.730 | 2.742 | 124,398 | -0.23(-7.67%) |
Nov 13, 2012 | 2.910 | 3.000 | 2.910 | 2.970 | 165,432 | +0.03(+1.02%) |
Nov 12, 2012 | 2.940 | 2.960 | 2.910 | 2.940 | 102,611 | +0.03(+1.03%) |
Nov 09, 2012 | 2.820 | 2.970 | 2.820 | 2.910 | 123,822 | +0.09(+3.19%) |
Nov 08, 2012 | 2.860 | 2.910 | 2.800 | 2.820 | 70,509 | -0.02(-0.70%) |
Nov 07, 2012 | 2.980 | 3.000 | 2.840 | 2.840 | 143,283 | -0.16(-5.33%) |
Nov 06, 2012 | 2.940 | 3.070 | 2.920 | 3.000 | 292,880 | +0.09(+3.09%) |
Nov 05, 2012 | 2.770 | 2.930 | 2.730 | 2.910 | 291,388 | +0.15(+5.43%) |
Nov 02, 2012 | 2.900 | 2.920 | 2.600 | 2.760 | 1,006,535 | -0.43(-13.48%) |
Nov 01, 2012 | 3.220 | 3.220 | 3.160 | 3.190 | 155,990 | -0.02(-0.72%) |
Oct 31, 2012 | 3.220 | 3.250 | 3.100 | 3.213 | 89,168 | -0.02(-0.52%) |
Oct 26, 2012 | 3.230 | 3.230 | 3.230 | 3.230 | 69,300 | -0.01(-0.31%) |
Oct 25, 2012 | 3.300 | 3.300 | 3.180 | 3.240 | 74,889 | -0.02(-0.61%) |
Oct 24, 2012 | 3.276 | 3.300 | 3.220 | 3.260 | 55,799 | +0.02(+0.62%) |
Oct 23, 2012 | 3.260 | 3.300 | 3.190 | 3.240 | 52,731 | -0.05(-1.52%) |
Oct 19, 2012 | 3.460 | 3.460 | 3.250 | 3.290 | 139,799 | -0.21(-6.00%) |
Oct 18, 2012 | 3.490 | 3.548 | 3.440 | 3.500 | 110,781 | +0.02(+0.57%) |
Oct 17, 2012 | 3.430 | 3.520 | 3.390 | 3.480 | 84,358 | +0.05(+1.46%) |
Oct 16, 2012 | 3.350 | 3.430 | 3.340 | 3.430 | 108,311 | +0.11(+3.31%) |
Oct 15, 2012 | 3.210 | 3.330 | 3.200 | 3.320 | 200,347 | +0.11(+3.43%) |
Oct 12, 2012 | 3.280 | 3.280 | 3.190 | 3.210 | 72,539 | -0.06(-1.83%) |
Oct 11, 2012 | 3.250 | 3.300 | 3.190 | 3.270 | 101,971 | +0.06(+1.87%) |
Oct 10, 2012 | 3.270 | 3.270 | 3.190 | 3.210 | 139,311 | -0.05(-1.53%) |
Oct 09, 2012 | 3.340 | 3.350 | 3.230 | 3.260 | 205,186 | -0.08(-2.40%) |
Oct 08, 2012 | 3.350 | 3.370 | 3.330 | 3.340 | 47,304 | -0.04(-1.18%) |
Oct 05, 2012 | 3.350 | 3.430 | 3.340 | 3.380 | 204,255 | +0.04(+1.20%) |
Oct 04, 2012 | 3.360 | 3.410 | 3.310 | 3.340 | 135,629 | +0.00(+0.00%) |
Oct 03, 2012 | 3.370 | 3.370 | 3.300 | 3.340 | 130,250 | -0.03(-0.89%) |
Oct 02, 2012 | 3.450 | 3.450 | 3.330 | 3.370 | 87,235 | -0.06(-1.75%) |
Oct 01, 2012 | 3.410 | 3.440 | 3.310 | 3.430 | 97,976 | +0.05(+1.48%) |
Sep 28, 2012 | 3.450 | 3.470 | 3.380 | 3.380 | 220,074 | -0.10(-2.87%) |
Sep 27, 2012 | 3.400 | 3.510 | 3.390 | 3.480 | 181,263 | +0.10(+2.96%) |
Sep 26, 2012 | 3.470 | 3.470 | 3.271 | 3.380 | 409,843 | -0.09(-2.59%) |
Sep 25, 2012 | 3.470 | 3.570 | 3.440 | 3.470 | 350,443 | +0.01(+0.29%) |
Sep 24, 2012 | 3.450 | 3.475 | 3.400 | 3.460 | 279,642 | -0.01(-0.29%) |
Sep 21, 2012 | 3.130 | 3.500 | 3.080 | 3.470 | 2,147,450 | +0.39(+12.66%) |
Sep 20, 2012 | 3.100 | 3.140 | 3.060 | 3.080 | 96,090 | -0.04(-1.28%) |
Sep 19, 2012 | 3.160 | 3.170 | 3.100 | 3.120 | 193,405 | -0.01(-0.32%) |
Sep 18, 2012 | 3.050 | 3.150 | 3.050 | 3.130 | 212,961 | +0.07(+2.29%) |
Sep 17, 2012 | 3.030 | 3.080 | 3.030 | 3.060 | 146,782 | +0.02(+0.66%) |
Sep 14, 2012 | 3.070 | 3.120 | 3.020 | 3.040 | 180,233 | -0.03(-0.98%) |
Sep 13, 2012 | 3.070 | 3.120 | 3.020 | 3.070 | 201,209 | -0.07(-2.23%) |
Sep 12, 2012 | 3.110 | 3.150 | 3.060 | 3.140 | 147,636 | +0.05(+1.62%) |
Sep 11, 2012 | 3.220 | 3.280 | 3.080 | 3.090 | 148,416 | -0.14(-4.33%) |
Sep 10, 2012 | 3.290 | 3.340 | 3.205 | 3.230 | 359,309 | -0.07(-2.12%) |
Sep 07, 2012 | 3.300 | 3.330 | 3.230 | 3.300 | 225,178 | +0.02(+0.61%) |
Sep 06, 2012 | 3.310 | 3.370 | 3.260 | 3.280 | 208,811 | -0.03(-0.91%) |
Sep 05, 2012 | 3.370 | 3.370 | 3.290 | 3.310 | 164,119 | -0.05(-1.49%) |
Sep 04, 2012 | 3.350 | 3.360 | 3.230 | 3.360 | 160,595 | +0.01(+0.30%) |
Aug 31, 2012 | 3.220 | 3.360 | 3.170 | 3.350 | 91,221 | +0.15(+4.69%) |
Aug 30, 2012 | 3.220 | 3.220 | 3.170 | 3.200 | 85,670 | -0.04(-1.23%) |
Aug 29, 2012 | 3.260 | 3.260 | 3.180 | 3.240 | 38,301 | +0.06(+1.89%) |
Aug 27, 2012 | 3.270 | 3.300 | 3.140 | 3.180 | 126,197 | -0.08(-2.45%) |
Aug 24, 2012 | 3.250 | 3.290 | 3.240 | 3.260 | 112,824 | +0.01(+0.31%) |
Aug 23, 2012 | 3.267 | 3.290 | 3.250 | 3.250 | 50,505 | -0.02(-0.61%) |
Aug 22, 2012 | 3.250 | 3.350 | 3.250 | 3.270 | 76,846 | +0.03(+0.93%) |
Aug 21, 2012 | 3.280 | 3.430 | 3.240 | 3.240 | 196,650 | -0.04(-1.22%) |
Aug 20, 2012 | 3.190 | 3.290 | 3.110 | 3.280 | 177,217 | +0.07(+2.18%) |
Aug 17, 2012 | 3.100 | 3.240 | 3.100 | 3.210 | 180,221 | +0.12(+3.88%) |
Aug 16, 2012 | 3.250 | 3.290 | 3.060 | 3.090 | 338,233 | -0.14(-4.33%) |
Aug 15, 2012 | 3.150 | 3.270 | 3.150 | 3.230 | 274,235 | +0.07(+2.22%) |
Aug 14, 2012 | 3.190 | 3.300 | 3.150 | 3.160 | 251,679 | +0.01(+0.32%) |
Aug 13, 2012 | 3.170 | 3.180 | 3.040 | 3.150 | 140,618 | -0.01(-0.32%) |
Aug 10, 2012 | 2.990 | 3.200 | 2.980 | 3.160 | 345,212 | +0.17(+5.69%) |
Aug 09, 2012 | 2.800 | 3.020 | 2.800 | 2.990 | 201,649 | +0.19(+6.79%) |
Aug 08, 2012 | 2.850 | 2.850 | 2.790 | 2.800 | 428,810 | -0.07(-2.44%) |
Aug 07, 2012 | 2.880 | 2.970 | 2.850 | 2.870 | 527,310 | +0.02(+0.70%) |
Aug 06, 2012 | 2.800 | 2.948 | 2.800 | 2.850 | 535,074 | +0.06(+2.15%) |
Aug 03, 2012 | 2.850 | 2.850 | 2.750 | 2.790 | 675,900 | +0.03(+1.09%) |
Aug 02, 2012 | 3.370 | 3.370 | 2.750 | 2.760 | 1,488,946 | -0.67(-19.53%) |
Aug 01, 2012 | 3.500 | 3.600 | 3.420 | 3.430 | 343,095 | -0.06(-1.72%) |
Jul 31, 2012 | 3.480 | 3.580 | 3.440 | 3.490 | 291,254 | -0.02(-0.57%) |
Jul 30, 2012 | 3.530 | 3.570 | 3.500 | 3.510 | 175,630 | -0.01(-0.28%) |
Jul 27, 2012 | 3.460 | 3.530 | 3.420 | 3.520 | 200,381 | +0.12(+3.53%) |
Jul 26, 2012 | 3.500 | 3.500 | 3.400 | 3.400 | 197,602 | -0.01(-0.29%) |
Jul 25, 2012 | 3.400 | 3.470 | 3.370 | 3.410 | 115,112 | +0.03(+0.89%) |
Jul 24, 2012 | 3.510 | 3.550 | 3.350 | 3.380 | 193,934 | -0.10(-2.87%) |
Jul 23, 2012 | 3.650 | 3.650 | 3.480 | 3.480 | 333,937 | -0.24(-6.45%) |
Jul 20, 2012 | 3.780 | 3.790 | 3.720 | 3.720 | 110,485 | -0.07(-1.85%) |
Jul 19, 2012 | 3.960 | 3.970 | 3.775 | 3.790 | 481,530 | -0.19(-4.77%) |
Jul 18, 2012 | 3.930 | 4.050 | 3.930 | 3.980 | 63,887 | +0.06(+1.53%) |
Jul 17, 2012 | 3.970 | 3.990 | 3.880 | 3.920 | 57,774 | -0.02(-0.51%) |
Jul 16, 2012 | 3.930 | 3.970 | 3.850 | 3.940 | 32,399 | -0.01(-0.25%) |
Jul 13, 2012 | 3.840 | 3.990 | 3.840 | 3.950 | 56,034 | +0.12(+3.13%) |
Jul 12, 2012 | 3.890 | 3.950 | 3.810 | 3.830 | 87,169 | -0.10(-2.54%) |
Jul 11, 2012 | 3.930 | 3.955 | 3.890 | 3.930 | 71,828 | +0.00(+0.00%) |
Jul 10, 2012 | 3.990 | 4.020 | 3.870 | 3.930 | 75,363 | -0.05(-1.26%) |
Jul 09, 2012 | 4.000 | 4.000 | 3.870 | 3.980 | 39,232 | -0.01(-0.25%) |
Jul 06, 2012 | 4.020 | 4.080 | 3.940 | 3.990 | 65,575 | -0.07(-1.72%) |
Jul 05, 2012 | 4.110 | 4.110 | 3.990 | 4.060 | 66,347 | -0.05(-1.22%) |
Jul 03, 2012 | 4.060 | 4.140 | 4.030 | 4.110 | 120,930 | +0.06(+1.48%) |
Jul 02, 2012 | 3.960 | 4.050 | 3.910 | 4.050 | 127,180 | +0.10(+2.53%) |
Jun 29, 2012 | 3.910 | 3.970 | 3.840 | 3.950 | 137,077 | +0.15(+3.95%) |
Jun 28, 2012 | 3.950 | 4.010 | 3.750 | 3.800 | 257,719 | -0.22(-5.47%) |
Jun 27, 2012 | 3.990 | 4.060 | 3.920 | 4.020 | 246,876 | +0.03(+0.75%) |
Jun 26, 2012 | 3.980 | 4.050 | 3.900 | 3.990 | 175,186 | -0.01(-0.25%) |
Jun 25, 2012 | 3.830 | 4.010 | 3.720 | 4.000 | 170,082 | +0.09(+2.30%) |
Jun 22, 2012 | 3.780 | 3.910 | 3.770 | 3.910 | 813,397 | +0.16(+4.27%) |
Jun 21, 2012 | 3.920 | 3.920 | 3.750 | 3.750 | 117,844 | -0.16(-4.09%) |
Jun 20, 2012 | 3.880 | 3.930 | 3.850 | 3.910 | 109,845 | +0.05(+1.30%) |
Jun 19, 2012 | 3.800 | 3.900 | 3.800 | 3.860 | 113,060 | +0.08(+2.12%) |
Jun 18, 2012 | 3.740 | 3.870 | 3.740 | 3.780 | 126,380 | +0.02(+0.53%) |
Jun 15, 2012 | 3.800 | 3.850 | 3.760 | 3.760 | 182,969 | -0.06(-1.57%) |
Jun 14, 2012 | 3.800 | 3.850 | 3.680 | 3.820 | 167,377 | +0.03(+0.79%) |
Jun 13, 2012 | 3.930 | 3.990 | 3.759 | 3.790 | 178,978 | -0.16(-4.05%) |
Jun 12, 2012 | 3.800 | 3.950 | 3.750 | 3.950 | 143,433 | +0.18(+4.77%) |
Jun 11, 2012 | 4.100 | 4.100 | 3.760 | 3.770 | 137,959 | -0.27(-6.68%) |
Jun 08, 2012 | 3.960 | 4.060 | 3.900 | 4.040 | 73,380 | +0.06(+1.51%) |
Jun 07, 2012 | 4.080 | 4.110 | 3.960 | 3.980 | 243,859 | -0.04(-1.00%) |
Jun 06, 2012 | 3.850 | 4.100 | 3.810 | 4.020 | 374,721 | +0.34(+9.24%) |
Jun 05, 2012 | 3.600 | 3.810 | 3.600 | 3.680 | 147,314 | +0.08(+2.22%) |
Jun 04, 2012 | 3.670 | 3.750 | 3.550 | 3.600 | 158,997 | -0.07(-1.91%) |
Jun 01, 2012 | 3.790 | 3.850 | 3.650 | 3.670 | 144,888 | -0.18(-4.68%) |
May 31, 2012 | 3.810 | 3.890 | 3.800 | 3.850 | 204,819 | +0.04(+1.05%) |
May 30, 2012 | 3.830 | 3.900 | 3.800 | 3.810 | 131,671 | -0.08(-2.06%) |
May 29, 2012 | 3.850 | 3.930 | 3.790 | 3.890 | 131,917 | +0.08(+2.10%) |
May 25, 2012 | 3.800 | 3.860 | 3.770 | 3.810 | 83,046 | +0.00(+0.00%) |
May 24, 2012 | 3.890 | 3.910 | 3.750 | 3.810 | 187,782 | -0.09(-2.31%) |
May 23, 2012 | 3.770 | 3.920 | 3.750 | 3.900 | 127,621 | +0.09(+2.36%) |
May 22, 2012 | 3.930 | 4.000 | 3.760 | 3.810 | 200,129 | -0.13(-3.30%) |
May 21, 2012 | 3.820 | 3.990 | 3.810 | 3.940 | 471,075 | +0.13(+3.41%) |
May 18, 2012 | 3.760 | 3.880 | 3.760 | 3.810 | 161,012 | +0.04(+1.06%) |
May 17, 2012 | 3.900 | 3.950 | 3.760 | 3.770 | 207,917 | -0.11(-2.84%) |
May 16, 2012 | 3.930 | 3.980 | 3.870 | 3.880 | 156,122 | -0.02(-0.51%) |
May 15, 2012 | 3.850 | 3.980 | 3.830 | 3.900 | 188,566 | +0.05(+1.30%) |
May 14, 2012 | 4.000 | 4.020 | 3.830 | 3.850 | 317,870 | -0.17(-4.23%) |
May 11, 2012 | 4.090 | 4.180 | 4.010 | 4.020 | 135,108 | -0.11(-2.66%) |
May 10, 2012 | 4.200 | 4.200 | 4.060 | 4.130 | 108,177 | -0.03(-0.72%) |
May 09, 2012 | 4.110 | 4.200 | 4.030 | 4.160 | 199,800 | -0.03(-0.72%) |
May 08, 2012 | 4.140 | 4.240 | 4.100 | 4.190 | 338,130 | +0.02(+0.48%) |
May 07, 2012 | 4.020 | 4.260 | 4.020 | 4.170 | 385,351 | +0.12(+2.84%) |
May 04, 2012 | 4.050 | 4.130 | 4.010 | 4.055 | 359,937 | -0.00(-0.12%) |
May 03, 2012 | 4.700 | 4.700 | 3.965 | 4.060 | 1,477,134 | -0.99(-19.60%) |
May 02, 2012 | 5.020 | 5.090 | 4.900 | 5.050 | 419,449 | +0.01(+0.20%) |