Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.090 | 2.120 | 2.010 | 2.050 | 345,774 | -0.05(-2.38%) |
Apr 29, 2013 | 2.090 | 2.200 | 2.080 | 2.100 | 524,310 | +0.06(+2.94%) |
Apr 26, 2013 | 2.170 | 2.170 | 2.040 | 2.040 | 453,165 | -0.13(-5.99%) |
Apr 25, 2013 | 2.160 | 2.200 | 2.100 | 2.170 | 861,417 | +0.09(+4.33%) |
Apr 24, 2013 | 2.000 | 2.080 | 1.980 | 2.080 | 702,415 | +0.13(+6.67%) |
Apr 23, 2013 | 2.080 | 2.090 | 1.920 | 1.950 | 636,519 | -0.17(-8.02%) |
Apr 22, 2013 | 2.130 | 2.140 | 2.053 | 2.120 | 363,383 | +0.04(+1.92%) |
Apr 19, 2013 | 2.170 | 2.170 | 2.080 | 2.080 | 394,021 | -0.02(-0.95%) |
Apr 18, 2013 | 2.140 | 2.140 | 2.030 | 2.100 | 415,564 | -0.05(-2.33%) |
Apr 17, 2013 | 2.140 | 2.150 | 2.020 | 2.150 | 606,261 | +0.01(+0.47%) |
Apr 16, 2013 | 2.190 | 2.310 | 2.090 | 2.140 | 586,503 | +0.06(+2.88%) |
Apr 15, 2013 | 2.080 | 2.180 | 2.040 | 2.080 | 922,661 | -0.21(-9.17%) |
Apr 12, 2013 | 2.570 | 2.590 | 2.230 | 2.290 | 914,360 | -0.32(-12.26%) |
Apr 11, 2013 | 2.570 | 2.610 | 2.520 | 2.610 | 246,935 | +0.04(+1.56%) |
Apr 10, 2013 | 2.680 | 2.720 | 2.540 | 2.570 | 396,612 | -0.11(-4.10%) |
Apr 09, 2013 | 2.550 | 2.690 | 2.550 | 2.680 | 349,914 | +0.16(+6.35%) |
Apr 08, 2013 | 2.600 | 2.610 | 2.510 | 2.520 | 287,894 | -0.08(-3.08%) |
Apr 05, 2013 | 2.670 | 2.740 | 2.560 | 2.600 | 619,825 | -0.08(-2.99%) |
Apr 04, 2013 | 2.710 | 2.710 | 2.571 | 2.680 | 499,684 | -0.02(-0.74%) |
Apr 03, 2013 | 2.830 | 2.880 | 2.580 | 2.700 | 1,034,531 | -0.18(-6.25%) |
Apr 02, 2013 | 3.100 | 3.120 | 2.850 | 2.880 | 665,516 | -0.25(-7.99%) |
Apr 01, 2013 | 3.270 | 3.310 | 3.090 | 3.130 | 528,762 | -0.19(-5.72%) |
Mar 28, 2013 | 3.430 | 3.430 | 3.270 | 3.320 | 368,630 | -0.11(-3.21%) |
Mar 27, 2013 | 3.470 | 3.540 | 3.430 | 3.430 | 318,617 | -0.07(-2.00%) |
Mar 26, 2013 | 3.590 | 3.590 | 3.450 | 3.500 | 159,623 | -0.05(-1.41%) |
Mar 25, 2013 | 3.610 | 3.630 | 3.460 | 3.550 | 260,721 | -0.06(-1.66%) |
Mar 22, 2013 | 3.660 | 3.690 | 3.610 | 3.610 | 183,792 | -0.05(-1.37%) |
Mar 21, 2013 | 3.720 | 3.740 | 3.635 | 3.660 | 299,851 | +0.01(+0.27%) |
Mar 20, 2013 | 3.630 | 3.660 | 3.550 | 3.650 | 166,195 | +0.05(+1.39%) |
Mar 19, 2013 | 3.690 | 3.690 | 3.570 | 3.600 | 329,913 | -0.08(-2.17%) |
Mar 18, 2013 | 3.810 | 3.870 | 3.630 | 3.680 | 355,742 | -0.13(-3.41%) |
Mar 15, 2013 | 3.800 | 3.849 | 3.720 | 3.810 | 816,111 | +0.05(+1.33%) |
Mar 14, 2013 | 3.730 | 3.830 | 3.690 | 3.760 | 211,164 | +0.03(+0.80%) |
Mar 13, 2013 | 4.030 | 4.040 | 3.730 | 3.730 | 349,552 | -0.27(-6.75%) |
Mar 12, 2013 | 4.000 | 4.060 | 3.790 | 4.000 | 368,087 | +0.26(+6.95%) |
Mar 11, 2013 | 3.710 | 3.790 | 3.631 | 3.740 | 176,056 | +0.07(+1.91%) |
Mar 08, 2013 | 3.500 | 3.720 | 3.410 | 3.670 | 261,201 | +0.15(+4.26%) |
Mar 07, 2013 | 3.680 | 3.740 | 3.460 | 3.520 | 232,053 | -0.13(-3.56%) |
Mar 06, 2013 | 3.370 | 3.690 | 3.160 | 3.650 | 763,752 | +0.26(+7.67%) |
Mar 05, 2013 | 3.590 | 3.610 | 3.360 | 3.390 | 314,081 | -0.14(-3.97%) |
Mar 04, 2013 | 3.580 | 3.600 | 3.490 | 3.530 | 365,380 | -0.07(-1.94%) |
Mar 01, 2013 | 3.560 | 3.630 | 3.500 | 3.600 | 404,921 | +0.04(+1.12%) |
Feb 28, 2013 | 3.650 | 3.760 | 3.540 | 3.560 | 303,501 | -0.13(-3.52%) |
Feb 27, 2013 | 3.890 | 3.910 | 3.690 | 3.690 | 289,723 | -0.18(-4.65%) |
Feb 26, 2013 | 3.820 | 3.910 | 3.740 | 3.870 | 165,849 | -0.02(-0.51%) |
Feb 22, 2013 | 3.730 | 3.910 | 3.730 | 3.890 | 219,286 | +0.11(+2.91%) |
Feb 21, 2013 | 3.730 | 3.820 | 3.710 | 3.780 | 245,574 | +0.03(+0.80%) |
Feb 20, 2013 | 3.910 | 3.970 | 3.730 | 3.750 | 574,200 | -0.22(-5.54%) |
Feb 19, 2013 | 3.940 | 4.110 | 3.910 | 3.970 | 240,428 | -0.08(-1.98%) |
Feb 15, 2013 | 4.070 | 4.080 | 3.990 | 4.050 | 320,567 | -0.07(-1.70%) |
Feb 14, 2013 | 4.220 | 4.250 | 4.100 | 4.120 | 176,994 | -0.10(-2.37%) |
Feb 13, 2013 | 4.320 | 4.320 | 4.150 | 4.220 | 304,270 | -0.07(-1.63%) |
Feb 12, 2013 | 4.230 | 4.350 | 4.210 | 4.290 | 212,551 | +0.04(+0.94%) |
Feb 11, 2013 | 4.470 | 4.470 | 4.210 | 4.250 | 260,448 | -0.22(-4.92%) |
Feb 08, 2013 | 4.500 | 4.510 | 4.410 | 4.470 | 201,447 | -0.04(-0.89%) |
Feb 07, 2013 | 4.450 | 4.530 | 4.420 | 4.510 | 182,889 | -0.01(-0.22%) |
Feb 06, 2013 | 4.580 | 4.590 | 4.430 | 4.520 | 235,399 | -0.02(-0.44%) |
Feb 04, 2013 | 4.550 | 4.630 | 4.510 | 4.540 | 293,612 | -0.12(-2.58%) |
Feb 01, 2013 | 4.290 | 4.720 | 4.290 | 4.660 | 669,104 | +0.42(+9.91%) |
Jan 31, 2013 | 4.220 | 4.261 | 4.190 | 4.240 | 197,753 | +0.00(+0.00%) |
Jan 30, 2013 | 4.130 | 4.280 | 4.130 | 4.240 | 271,031 | +0.16(+3.92%) |
Jan 29, 2013 | 3.950 | 4.100 | 3.950 | 4.080 | 215,412 | +0.13(+3.29%) |
Jan 28, 2013 | 4.050 | 4.050 | 3.890 | 3.950 | 316,192 | -0.12(-2.95%) |
Jan 25, 2013 | 4.000 | 4.100 | 3.940 | 4.070 | 284,036 | +0.05(+1.24%) |
Jan 24, 2013 | 4.180 | 4.220 | 4.000 | 4.020 | 475,796 | -0.21(-4.96%) |
Jan 23, 2013 | 4.500 | 4.500 | 4.210 | 4.230 | 356,155 | -0.24(-5.37%) |
Jan 22, 2013 | 4.240 | 4.550 | 4.190 | 4.470 | 593,063 | +0.29(+6.94%) |
Jan 18, 2013 | 4.100 | 4.200 | 4.080 | 4.180 | 282,559 | +0.10(+2.45%) |
Jan 17, 2013 | 3.920 | 4.150 | 3.915 | 4.080 | 438,284 | +0.18(+4.62%) |
Jan 16, 2013 | 3.870 | 3.950 | 3.850 | 3.900 | 154,131 | +0.03(+0.78%) |
Jan 15, 2013 | 4.000 | 4.010 | 3.860 | 3.870 | 285,682 | -0.11(-2.76%) |
Jan 14, 2013 | 3.950 | 4.020 | 3.890 | 3.980 | 328,660 | +0.15(+3.92%) |
Jan 11, 2013 | 3.820 | 3.900 | 3.720 | 3.830 | 356,405 | +0.00(+0.00%) |
Jan 10, 2013 | 3.810 | 3.880 | 3.800 | 3.830 | 192,126 | +0.06(+1.59%) |
Jan 09, 2013 | 3.800 | 3.800 | 3.750 | 3.770 | 187,534 | +0.00(+0.00%) |
Jan 08, 2013 | 3.900 | 3.940 | 3.700 | 3.770 | 287,116 | -0.09(-2.33%) |
Jan 07, 2013 | 3.850 | 3.979 | 3.820 | 3.860 | 268,280 | +0.01(+0.26%) |
Jan 04, 2013 | 3.650 | 3.860 | 3.560 | 3.850 | 209,674 | +0.09(+2.39%) |
Jan 03, 2013 | 3.820 | 3.920 | 3.720 | 3.760 | 293,939 | -0.09(-2.34%) |
Jan 02, 2013 | 3.890 | 3.890 | 3.570 | 3.850 | 388,623 | +0.28(+7.84%) |
Dec 31, 2012 | 3.450 | 3.580 | 3.420 | 3.570 | 223,400 | +0.15(+4.39%) |
Dec 28, 2012 | 3.480 | 3.530 | 3.410 | 3.420 | 260,691 | -0.03(-0.87%) |
Dec 27, 2012 | 3.520 | 3.550 | 3.450 | 3.450 | 176,255 | -0.02(-0.58%) |
Dec 26, 2012 | 3.500 | 3.550 | 3.420 | 3.470 | 158,649 | -0.02(-0.57%) |
Dec 24, 2012 | 3.570 | 3.570 | 3.430 | 3.490 | 85,205 | +0.01(+0.29%) |
Dec 21, 2012 | 3.560 | 3.670 | 3.410 | 3.480 | 850,453 | -0.07(-1.97%) |
Dec 20, 2012 | 3.700 | 3.710 | 3.510 | 3.550 | 523,759 | -0.15(-4.05%) |
Dec 19, 2012 | 3.700 | 3.800 | 3.640 | 3.700 | 290,492 | +0.00(+0.00%) |
Dec 18, 2012 | 3.800 | 3.850 | 3.680 | 3.700 | 208,528 | -0.08(-2.12%) |
Dec 17, 2012 | 3.950 | 3.960 | 3.760 | 3.780 | 193,970 | -0.18(-4.55%) |
Dec 14, 2012 | 3.960 | 4.020 | 3.920 | 3.960 | 182,580 | +0.02(+0.51%) |
Dec 13, 2012 | 3.860 | 3.950 | 3.790 | 3.940 | 227,288 | +0.03(+0.77%) |
Dec 12, 2012 | 3.880 | 3.980 | 3.760 | 3.910 | 358,619 | +0.08(+2.09%) |
Dec 11, 2012 | 3.760 | 3.840 | 3.730 | 3.830 | 90,955 | +0.05(+1.32%) |
Dec 10, 2012 | 3.730 | 3.790 | 3.660 | 3.780 | 119,013 | +0.11(+3.00%) |
Dec 07, 2012 | 3.620 | 3.680 | 3.580 | 3.670 | 115,072 | +0.14(+3.97%) |
Dec 06, 2012 | 3.620 | 3.790 | 3.510 | 3.530 | 253,256 | -0.12(-3.29%) |
Dec 05, 2012 | 3.780 | 3.870 | 3.630 | 3.650 | 160,362 | -0.12(-3.18%) |
Dec 04, 2012 | 3.670 | 3.800 | 3.610 | 3.770 | 142,761 | +0.04(+1.07%) |
Nov 30, 2012 | 3.830 | 3.860 | 3.710 | 3.730 | 87,085 | -0.12(-3.12%) |
Nov 29, 2012 | 3.830 | 3.850 | 3.770 | 3.850 | 100,150 | +0.09(+2.39%) |
Nov 28, 2012 | 3.680 | 3.830 | 3.620 | 3.760 | 196,961 | -0.01(-0.27%) |
Nov 27, 2012 | 3.810 | 3.840 | 3.730 | 3.770 | 69,631 | -0.05(-1.31%) |
Nov 26, 2012 | 3.950 | 3.970 | 3.740 | 3.820 | 221,254 | -0.06(-1.55%) |
Nov 23, 2012 | 3.750 | 3.900 | 3.700 | 3.880 | 156,815 | +0.15(+4.02%) |
Nov 21, 2012 | 3.700 | 3.770 | 3.620 | 3.730 | 145,752 | +0.01(+0.27%) |
Nov 20, 2012 | 3.780 | 3.820 | 3.690 | 3.720 | 110,067 | -0.06(-1.59%) |
Nov 19, 2012 | 3.810 | 3.880 | 3.770 | 3.780 | 177,672 | +0.09(+2.44%) |
Nov 16, 2012 | 3.530 | 3.700 | 3.500 | 3.690 | 242,630 | +0.11(+3.07%) |
Nov 15, 2012 | 3.690 | 3.740 | 3.520 | 3.580 | 331,135 | -0.15(-4.02%) |
Nov 14, 2012 | 3.950 | 3.950 | 3.700 | 3.730 | 415,947 | -0.17(-4.36%) |
Nov 13, 2012 | 4.000 | 4.130 | 3.880 | 3.900 | 275,227 | -0.14(-3.47%) |
Nov 12, 2012 | 4.130 | 4.140 | 4.000 | 4.040 | 192,156 | -0.03(-0.74%) |
Nov 09, 2012 | 4.190 | 4.210 | 4.060 | 4.070 | 410,985 | -0.07(-1.69%) |
Nov 08, 2012 | 3.900 | 4.220 | 3.860 | 4.140 | 424,283 | +0.23(+5.88%) |
Nov 07, 2012 | 3.990 | 3.990 | 3.770 | 3.910 | 169,558 | -0.04(-1.01%) |
Nov 06, 2012 | 3.844 | 3.990 | 3.790 | 3.950 | 191,955 | +0.16(+4.22%) |
Nov 05, 2012 | 3.860 | 3.900 | 3.790 | 3.790 | 126,341 | -0.05(-1.30%) |
Nov 02, 2012 | 3.960 | 3.980 | 3.810 | 3.840 | 248,230 | -0.12(-3.03%) |
Nov 01, 2012 | 3.870 | 3.980 | 3.850 | 3.960 | 151,266 | +0.06(+1.54%) |
Oct 31, 2012 | 3.840 | 3.910 | 3.750 | 3.900 | 409,317 | +0.00(+0.00%) |
Oct 26, 2012 | 3.910 | 3.900 | 3.900 | 3.900 | 122,800 | -0.02(-0.51%) |
Oct 25, 2012 | 3.940 | 4.009 | 3.860 | 3.920 | 180,906 | +0.12(+3.16%) |
Oct 24, 2012 | 3.950 | 3.950 | 3.760 | 3.800 | 209,743 | -0.08(-2.06%) |
Oct 23, 2012 | 3.950 | 3.950 | 3.790 | 3.880 | 224,188 | +0.03(+0.78%) |
Oct 19, 2012 | 3.900 | 3.980 | 3.720 | 3.850 | 516,915 | -0.08(-2.04%) |
Oct 18, 2012 | 4.070 | 4.090 | 3.900 | 3.930 | 236,602 | -0.16(-3.91%) |
Oct 17, 2012 | 3.960 | 4.170 | 3.890 | 4.090 | 288,888 | +0.15(+3.81%) |
Oct 16, 2012 | 3.960 | 4.004 | 3.890 | 3.940 | 304,803 | +0.03(+0.77%) |
Oct 15, 2012 | 3.990 | 4.020 | 3.890 | 3.910 | 338,215 | -0.14(-3.46%) |
Oct 12, 2012 | 4.150 | 4.190 | 4.020 | 4.050 | 157,602 | -0.10(-2.41%) |
Oct 11, 2012 | 4.210 | 4.250 | 4.120 | 4.150 | 319,400 | -0.01(-0.24%) |
Oct 10, 2012 | 4.030 | 4.200 | 4.020 | 4.160 | 209,722 | +0.13(+3.23%) |
Oct 09, 2012 | 4.140 | 4.190 | 4.010 | 4.030 | 396,907 | -0.11(-2.66%) |
Oct 08, 2012 | 4.120 | 4.260 | 4.100 | 4.140 | 203,137 | +0.01(+0.24%) |
Oct 05, 2012 | 4.230 | 4.280 | 4.120 | 4.130 | 183,691 | -0.08(-1.90%) |
Oct 04, 2012 | 4.180 | 4.290 | 4.160 | 4.210 | 268,158 | +0.08(+1.94%) |
Oct 03, 2012 | 4.150 | 4.150 | 4.040 | 4.130 | 189,400 | -0.01(-0.24%) |
Oct 02, 2012 | 4.240 | 4.280 | 4.120 | 4.140 | 320,915 | -0.10(-2.36%) |
Oct 01, 2012 | 4.400 | 4.480 | 4.230 | 4.240 | 328,306 | -0.10(-2.30%) |
Sep 28, 2012 | 4.330 | 4.470 | 4.300 | 4.340 | 225,161 | -0.01(-0.23%) |
Sep 27, 2012 | 4.240 | 4.430 | 4.240 | 4.350 | 322,903 | +0.13(+3.08%) |
Sep 26, 2012 | 4.170 | 4.270 | 3.981 | 4.220 | 395,409 | +0.03(+0.72%) |
Sep 25, 2012 | 4.310 | 4.430 | 4.030 | 4.190 | 654,544 | -0.10(-2.33%) |
Sep 24, 2012 | 4.500 | 4.500 | 4.210 | 4.290 | 429,470 | -0.28(-6.13%) |
Sep 21, 2012 | 4.650 | 4.700 | 4.480 | 4.570 | 436,007 | +0.06(+1.33%) |
Sep 20, 2012 | 4.630 | 4.630 | 4.470 | 4.510 | 346,653 | -0.15(-3.22%) |
Sep 19, 2012 | 4.550 | 4.730 | 4.480 | 4.660 | 455,697 | +0.13(+2.87%) |
Sep 18, 2012 | 4.560 | 4.700 | 4.500 | 4.530 | 323,045 | -0.02(-0.44%) |
Sep 17, 2012 | 4.520 | 4.630 | 4.500 | 4.550 | 304,773 | -0.01(-0.22%) |
Sep 14, 2012 | 4.400 | 4.640 | 4.400 | 4.560 | 591,569 | +0.24(+5.56%) |
Sep 13, 2012 | 3.960 | 4.350 | 3.850 | 4.320 | 655,045 | +0.36(+9.09%) |
Sep 12, 2012 | 4.070 | 4.230 | 3.840 | 3.960 | 349,350 | -0.04(-1.00%) |
Sep 11, 2012 | 4.020 | 4.090 | 3.980 | 4.000 | 228,484 | +0.02(+0.50%) |
Sep 10, 2012 | 4.020 | 4.200 | 3.950 | 3.980 | 577,324 | +0.03(+0.76%) |
Sep 07, 2012 | 3.980 | 4.090 | 3.760 | 3.950 | 670,288 | +0.09(+2.33%) |
Sep 06, 2012 | 3.890 | 4.020 | 3.800 | 3.860 | 557,551 | +0.03(+0.78%) |
Sep 05, 2012 | 3.850 | 3.890 | 3.740 | 3.830 | 207,148 | -0.04(-1.03%) |
Sep 04, 2012 | 3.600 | 3.890 | 3.530 | 3.870 | 538,936 | +0.32(+9.01%) |
Aug 31, 2012 | 3.410 | 3.640 | 3.390 | 3.550 | 396,172 | +0.17(+5.03%) |
Aug 30, 2012 | 3.500 | 3.550 | 3.360 | 3.380 | 161,404 | -0.13(-3.70%) |
Aug 29, 2012 | 3.590 | 3.600 | 3.470 | 3.510 | 185,369 | -0.10(-2.77%) |
Aug 27, 2012 | 3.560 | 3.650 | 3.550 | 3.610 | 190,624 | +0.07(+1.98%) |
Aug 24, 2012 | 3.640 | 3.660 | 3.525 | 3.540 | 269,914 | -0.09(-2.48%) |
Aug 23, 2012 | 3.720 | 3.809 | 3.609 | 3.630 | 397,606 | -0.04(-1.09%) |
Aug 22, 2012 | 3.790 | 3.830 | 3.570 | 3.670 | 463,595 | -0.09(-2.39%) |
Aug 21, 2012 | 3.580 | 3.860 | 3.580 | 3.760 | 527,372 | +0.26(+7.43%) |
Aug 20, 2012 | 3.370 | 3.510 | 3.230 | 3.500 | 429,289 | +0.13(+3.86%) |
Aug 17, 2012 | 3.370 | 3.380 | 3.330 | 3.370 | 257,875 | +0.04(+1.20%) |
Aug 16, 2012 | 3.250 | 3.360 | 3.230 | 3.330 | 487,096 | +0.07(+2.15%) |
Aug 15, 2012 | 3.270 | 3.290 | 3.230 | 3.260 | 264,347 | +0.00(+0.00%) |
Aug 14, 2012 | 3.270 | 3.285 | 3.250 | 3.260 | 274,510 | -0.01(-0.31%) |
Aug 13, 2012 | 3.300 | 3.400 | 3.230 | 3.270 | 368,626 | +0.00(+0.00%) |
Aug 10, 2012 | 3.410 | 3.470 | 3.210 | 3.270 | 669,919 | -0.14(-4.11%) |
Aug 09, 2012 | 3.660 | 3.660 | 3.380 | 3.410 | 776,201 | -0.24(-6.58%) |
Aug 08, 2012 | 4.250 | 4.250 | 3.620 | 3.650 | 1,348,950 | -0.69(-15.90%) |
Aug 07, 2012 | 4.160 | 4.380 | 4.160 | 4.340 | 156,443 | +0.01(+0.23%) |
Aug 06, 2012 | 4.160 | 4.400 | 4.160 | 4.330 | 132,290 | +0.21(+5.10%) |
Aug 03, 2012 | 4.110 | 4.210 | 4.092 | 4.120 | 71,326 | +0.10(+2.49%) |
Aug 02, 2012 | 4.150 | 4.280 | 4.020 | 4.020 | 156,335 | -0.18(-4.29%) |
Aug 01, 2012 | 4.140 | 4.300 | 4.010 | 4.200 | 191,980 | +0.06(+1.45%) |
Jul 31, 2012 | 4.380 | 4.450 | 4.110 | 4.140 | 149,128 | -0.21(-4.83%) |
Jul 30, 2012 | 4.160 | 4.410 | 4.160 | 4.350 | 149,000 | +0.15(+3.57%) |
Jul 27, 2012 | 4.170 | 4.260 | 4.070 | 4.200 | 200,815 | +0.07(+1.69%) |
Jul 26, 2012 | 4.150 | 4.190 | 4.000 | 4.130 | 194,019 | +0.01(+0.24%) |
Jul 25, 2012 | 4.020 | 4.150 | 3.960 | 4.120 | 142,546 | +0.20(+5.10%) |
Jul 24, 2012 | 4.040 | 4.070 | 3.870 | 3.920 | 181,746 | -0.08(-2.00%) |
Jul 23, 2012 | 3.970 | 4.040 | 3.920 | 4.000 | 90,633 | -0.02(-0.50%) |
Jul 20, 2012 | 3.990 | 4.040 | 3.990 | 4.020 | 65,476 | +0.01(+0.25%) |
Jul 19, 2012 | 3.990 | 4.100 | 3.990 | 4.010 | 168,114 | +0.04(+1.01%) |
Jul 18, 2012 | 4.050 | 4.060 | 3.940 | 3.970 | 257,397 | -0.12(-2.93%) |
Jul 17, 2012 | 4.260 | 4.260 | 4.030 | 4.090 | 270,757 | -0.12(-2.85%) |
Jul 16, 2012 | 4.190 | 4.290 | 4.170 | 4.210 | 128,190 | +0.01(+0.24%) |
Jul 13, 2012 | 4.240 | 4.330 | 4.130 | 4.200 | 228,624 | +0.01(+0.24%) |
Jul 12, 2012 | 4.260 | 4.290 | 4.080 | 4.190 | 374,361 | -0.11(-2.56%) |
Jul 11, 2012 | 4.220 | 4.320 | 4.150 | 4.300 | 207,246 | +0.11(+2.63%) |
Jul 10, 2012 | 4.490 | 4.590 | 4.160 | 4.190 | 234,371 | -0.27(-6.05%) |
Jul 09, 2012 | 4.460 | 4.529 | 4.430 | 4.460 | 77,394 | -0.01(-0.22%) |
Jul 06, 2012 | 4.550 | 4.600 | 4.260 | 4.470 | 295,347 | -0.17(-3.66%) |
Jul 05, 2012 | 4.720 | 4.790 | 4.610 | 4.640 | 173,752 | -0.13(-2.73%) |
Jul 03, 2012 | 4.670 | 4.790 | 4.570 | 4.770 | 161,006 | +0.26(+5.76%) |
Jul 02, 2012 | 4.380 | 4.530 | 4.300 | 4.510 | 111,626 | +0.10(+2.27%) |
Jun 29, 2012 | 4.430 | 4.490 | 4.310 | 4.410 | 336,161 | +0.28(+6.78%) |
Jun 28, 2012 | 4.260 | 4.300 | 4.100 | 4.130 | 407,744 | -0.18(-4.18%) |
Jun 27, 2012 | 4.360 | 4.410 | 4.280 | 4.310 | 315,159 | -0.07(-1.60%) |
Jun 26, 2012 | 4.510 | 4.540 | 4.360 | 4.380 | 244,469 | -0.18(-3.95%) |
Jun 25, 2012 | 4.540 | 4.590 | 4.440 | 4.560 | 212,564 | +0.04(+0.88%) |
Jun 22, 2012 | 4.570 | 4.690 | 4.470 | 4.520 | 245,251 | -0.06(-1.31%) |
Jun 21, 2012 | 4.880 | 4.900 | 4.550 | 4.580 | 379,628 | -0.40(-8.03%) |
Jun 20, 2012 | 4.850 | 5.170 | 4.770 | 4.980 | 208,143 | +0.10(+2.05%) |
Jun 19, 2012 | 4.980 | 5.020 | 4.860 | 4.880 | 202,347 | -0.09(-1.81%) |
Jun 18, 2012 | 4.820 | 5.040 | 4.800 | 4.970 | 192,507 | +0.07(+1.43%) |
Jun 15, 2012 | 4.980 | 4.980 | 4.800 | 4.900 | 260,475 | +0.02(+0.41%) |
Jun 14, 2012 | 5.060 | 5.090 | 4.880 | 4.880 | 277,380 | -0.14(-2.79%) |
Jun 13, 2012 | 5.190 | 5.310 | 4.920 | 5.020 | 219,193 | -0.13(-2.52%) |
Jun 12, 2012 | 4.990 | 5.210 | 4.950 | 5.150 | 211,141 | +0.23(+4.67%) |
Jun 11, 2012 | 5.130 | 5.180 | 4.880 | 4.920 | 146,343 | -0.12(-2.38%) |
Jun 08, 2012 | 4.810 | 5.080 | 4.790 | 5.040 | 197,722 | +0.11(+2.23%) |
Jun 07, 2012 | 5.220 | 5.220 | 4.900 | 4.930 | 177,343 | -0.23(-4.46%) |
Jun 06, 2012 | 5.470 | 5.579 | 5.120 | 5.160 | 364,291 | -0.14(-2.64%) |
Jun 05, 2012 | 5.100 | 5.340 | 5.050 | 5.300 | 228,456 | +0.17(+3.31%) |
Jun 04, 2012 | 5.130 | 5.220 | 4.920 | 5.130 | 208,566 | +0.02(+0.39%) |
Jun 01, 2012 | 4.720 | 5.285 | 4.720 | 5.110 | 666,435 | +0.51(+11.09%) |
May 31, 2012 | 4.910 | 4.990 | 4.470 | 4.600 | 386,737 | -0.28(-5.74%) |
May 30, 2012 | 4.770 | 4.970 | 4.661 | 4.880 | 170,077 | -0.05(-1.01%) |
May 29, 2012 | 5.220 | 5.220 | 4.860 | 4.930 | 183,271 | -0.23(-4.46%) |
May 25, 2012 | 5.060 | 5.190 | 5.000 | 5.160 | 175,719 | +0.10(+1.98%) |
May 24, 2012 | 5.090 | 5.190 | 4.910 | 5.060 | 417,958 | +0.04(+0.80%) |
May 23, 2012 | 4.730 | 5.030 | 4.660 | 5.020 | 367,854 | +0.22(+4.58%) |
May 22, 2012 | 4.890 | 4.920 | 4.740 | 4.800 | 403,849 | -0.06(-1.23%) |
May 21, 2012 | 4.770 | 4.920 | 4.750 | 4.860 | 239,105 | +0.15(+3.18%) |
May 18, 2012 | 4.680 | 4.940 | 4.560 | 4.710 | 532,413 | +0.15(+3.29%) |
May 17, 2012 | 4.400 | 4.740 | 4.270 | 4.560 | 849,550 | +0.24(+5.56%) |
May 16, 2012 | 4.530 | 4.610 | 4.230 | 4.320 | 701,810 | -0.25(-5.47%) |
May 15, 2012 | 5.070 | 5.120 | 4.480 | 4.570 | 857,325 | -0.46(-9.15%) |
May 14, 2012 | 5.300 | 5.320 | 4.970 | 5.030 | 477,197 | -0.35(-6.51%) |
May 11, 2012 | 5.420 | 5.580 | 5.330 | 5.380 | 247,316 | -0.13(-2.36%) |
May 10, 2012 | 5.580 | 5.660 | 5.470 | 5.510 | 209,673 | +0.05(+0.92%) |
May 09, 2012 | 5.450 | 5.670 | 5.300 | 5.460 | 745,577 | -0.11(-1.97%) |
May 08, 2012 | 5.730 | 5.770 | 5.520 | 5.570 | 585,967 | -0.31(-5.27%) |
May 07, 2012 | 6.060 | 6.090 | 5.880 | 5.880 | 291,919 | -0.16(-2.65%) |
May 04, 2012 | 5.990 | 6.130 | 5.960 | 6.040 | 168,768 | +0.02(+0.33%) |
May 03, 2012 | 6.130 | 6.150 | 5.900 | 6.020 | 299,859 | -0.18(-2.90%) |
May 02, 2012 | 6.410 | 6.410 | 6.150 | 6.200 | 225,365 | -0.29(-4.47%) |