Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.620 | 5.670 | 5.510 | 5.550 | 208,906 | -0.07(-1.25%) |
May 30, 2013 | 5.750 | 5.760 | 5.600 | 5.620 | 489,148 | -0.10(-1.75%) |
May 29, 2013 | 5.650 | 5.860 | 5.650 | 5.720 | 236,152 | +0.07(+1.24%) |
May 28, 2013 | 5.380 | 5.840 | 5.350 | 5.650 | 862,549 | +0.35(+6.60%) |
May 24, 2013 | 5.300 | 5.460 | 5.140 | 5.300 | 602,738 | +0.27(+5.37%) |
May 23, 2013 | 4.730 | 5.030 | 4.700 | 5.030 | 214,262 | +0.23(+4.79%) |
May 22, 2013 | 4.880 | 4.900 | 4.760 | 4.800 | 100,032 | -0.06(-1.23%) |
May 21, 2013 | 4.710 | 4.900 | 4.710 | 4.860 | 114,243 | +0.13(+2.75%) |
May 20, 2013 | 4.730 | 4.750 | 4.700 | 4.730 | 71,411 | +0.02(+0.42%) |
May 17, 2013 | 4.710 | 4.760 | 4.620 | 4.710 | 155,222 | +0.00(+0.00%) |
May 16, 2013 | 4.700 | 4.770 | 4.660 | 4.710 | 119,979 | +0.01(+0.21%) |
May 15, 2013 | 4.590 | 4.720 | 4.590 | 4.700 | 95,377 | +0.13(+2.84%) |
May 13, 2013 | 4.560 | 4.580 | 4.540 | 4.570 | 130,836 | +0.01(+0.22%) |
May 10, 2013 | 4.500 | 4.590 | 4.480 | 4.560 | 91,037 | +0.08(+1.79%) |
May 09, 2013 | 4.430 | 4.510 | 4.420 | 4.480 | 55,775 | +0.04(+0.90%) |
May 08, 2013 | 4.480 | 4.500 | 4.430 | 4.440 | 80,457 | -0.08(-1.77%) |
May 07, 2013 | 4.550 | 4.570 | 4.430 | 4.520 | 96,077 | +0.01(+0.22%) |
May 06, 2013 | 4.440 | 4.600 | 4.370 | 4.510 | 131,461 | +0.09(+2.04%) |
May 03, 2013 | 4.430 | 4.450 | 4.380 | 4.420 | 89,412 | +0.04(+0.91%) |
May 02, 2013 | 5.020 | 5.020 | 4.360 | 4.380 | 58,711 | +0.03(+0.69%) |
May 01, 2013 | 4.430 | 4.460 | 4.270 | 4.350 | 117,137 | -0.11(-2.47%) |
Apr 30, 2013 | 4.370 | 4.500 | 4.270 | 4.460 | 160,604 | +0.13(+3.00%) |
Apr 29, 2013 | 4.350 | 4.430 | 4.300 | 4.330 | 69,873 | +0.00(+0.00%) |
Apr 26, 2013 | 4.350 | 4.350 | 4.180 | 4.330 | 161,745 | +0.00(+0.00%) |
Apr 25, 2013 | 4.210 | 4.370 | 4.190 | 4.330 | 121,522 | +0.12(+2.85%) |
Apr 24, 2013 | 4.140 | 4.220 | 4.140 | 4.210 | 30,330 | +0.08(+1.94%) |
Apr 23, 2013 | 4.040 | 4.150 | 3.990 | 4.130 | 315,041 | +0.12(+2.99%) |
Apr 22, 2013 | 4.200 | 4.240 | 3.990 | 4.010 | 385,114 | -0.16(-3.84%) |
Apr 19, 2013 | 4.210 | 4.250 | 4.130 | 4.170 | 110,348 | -0.06(-1.42%) |
Apr 18, 2013 | 4.250 | 4.279 | 4.150 | 4.230 | 123,266 | -0.01(-0.24%) |
Apr 17, 2013 | 4.250 | 4.320 | 4.210 | 4.240 | 183,055 | -0.07(-1.62%) |
Apr 16, 2013 | 4.380 | 4.490 | 4.280 | 4.310 | 280,692 | +0.01(+0.23%) |
Apr 15, 2013 | 4.840 | 4.930 | 4.280 | 4.300 | 682,230 | +0.06(+1.42%) |
Apr 12, 2013 | 4.260 | 4.290 | 4.210 | 4.240 | 96,223 | -0.05(-1.17%) |
Apr 11, 2013 | 4.230 | 4.325 | 4.220 | 4.290 | 112,981 | +0.04(+0.94%) |
Apr 10, 2013 | 4.130 | 4.250 | 4.090 | 4.250 | 74,982 | +0.12(+2.91%) |
Apr 09, 2013 | 4.180 | 4.230 | 4.120 | 4.130 | 43,623 | -0.06(-1.43%) |
Apr 08, 2013 | 4.200 | 4.210 | 4.145 | 4.190 | 66,810 | -0.01(-0.24%) |
Apr 05, 2013 | 4.190 | 4.250 | 4.120 | 4.200 | 35,186 | -0.03(-0.71%) |
Apr 04, 2013 | 4.030 | 4.240 | 4.030 | 4.230 | 53,979 | +0.21(+5.22%) |
Apr 03, 2013 | 4.020 | 4.060 | 3.960 | 4.020 | 56,177 | +0.01(+0.25%) |
Apr 02, 2013 | 4.080 | 4.110 | 3.970 | 4.010 | 72,154 | -0.05(-1.23%) |
Apr 01, 2013 | 4.130 | 4.210 | 3.960 | 4.060 | 128,339 | -0.03(-0.73%) |
Mar 28, 2013 | 4.110 | 4.140 | 4.060 | 4.090 | 162,789 | -0.05(-1.21%) |
Mar 27, 2013 | 4.180 | 4.180 | 4.110 | 4.140 | 94,026 | -0.07(-1.66%) |
Mar 26, 2013 | 4.240 | 4.250 | 4.170 | 4.210 | 244,103 | +0.01(+0.24%) |
Mar 25, 2013 | 4.370 | 4.370 | 4.116 | 4.200 | 240,515 | -0.17(-3.89%) |
Mar 22, 2013 | 4.130 | 4.473 | 3.590 | 4.370 | 252,013 | -0.18(-3.96%) |
Mar 21, 2013 | 4.450 | 4.550 | 4.440 | 4.550 | 124,698 | +0.05(+1.11%) |
Mar 20, 2013 | 4.530 | 4.530 | 4.460 | 4.500 | 48,250 | +0.02(+0.45%) |
Mar 19, 2013 | 4.460 | 4.540 | 4.400 | 4.480 | 62,301 | +0.06(+1.36%) |
Mar 18, 2013 | 4.420 | 4.540 | 4.410 | 4.420 | 113,169 | -0.07(-1.56%) |
Mar 15, 2013 | 4.600 | 4.650 | 4.460 | 4.490 | 137,687 | -0.13(-2.81%) |
Mar 14, 2013 | 4.400 | 4.620 | 4.380 | 4.620 | 124,369 | +0.22(+5.00%) |
Mar 13, 2013 | 4.370 | 4.420 | 4.350 | 4.400 | 48,648 | +0.02(+0.46%) |
Mar 12, 2013 | 4.400 | 4.430 | 4.340 | 4.380 | 41,944 | -0.05(-1.13%) |
Mar 11, 2013 | 4.350 | 4.480 | 4.250 | 4.430 | 70,128 | +0.07(+1.61%) |
Mar 08, 2013 | 4.340 | 4.370 | 4.200 | 4.360 | 549,327 | +0.06(+1.40%) |
Mar 07, 2013 | 4.240 | 4.310 | 4.220 | 4.300 | 71,484 | +0.05(+1.18%) |
Mar 06, 2013 | 4.360 | 4.370 | 4.230 | 4.250 | 54,371 | -0.12(-2.75%) |
Mar 05, 2013 | 4.400 | 4.430 | 4.330 | 4.370 | 69,723 | +0.00(+0.00%) |
Mar 04, 2013 | 4.290 | 4.380 | 4.280 | 4.370 | 46,248 | +0.05(+1.16%) |
Mar 01, 2013 | 4.260 | 4.340 | 4.170 | 4.320 | 53,663 | +0.01(+0.23%) |
Feb 28, 2013 | 4.220 | 4.330 | 4.220 | 4.310 | 42,035 | +0.10(+2.38%) |
Feb 27, 2013 | 4.210 | 4.270 | 4.200 | 4.210 | 42,289 | -0.01(-0.24%) |
Feb 26, 2013 | 4.280 | 4.280 | 4.200 | 4.220 | 53,398 | -0.01(-0.24%) |
Feb 25, 2013 | 4.360 | 4.360 | 4.190 | 4.230 | 125,548 | -0.10(-2.31%) |
Feb 22, 2013 | 4.400 | 4.400 | 4.300 | 4.330 | 71,823 | -0.05(-1.14%) |
Feb 21, 2013 | 4.380 | 4.450 | 4.320 | 4.380 | 36,652 | +0.01(+0.23%) |
Feb 20, 2013 | 4.390 | 4.500 | 4.370 | 4.370 | 97,392 | +0.00(+0.00%) |
Feb 19, 2013 | 4.330 | 4.450 | 4.320 | 4.370 | 86,522 | +0.06(+1.39%) |
Feb 15, 2013 | 4.450 | 4.500 | 4.260 | 4.310 | 149,553 | -0.15(-3.36%) |
Feb 14, 2013 | 4.440 | 4.480 | 4.390 | 4.460 | 160,074 | -0.02(-0.45%) |
Feb 13, 2013 | 4.330 | 4.485 | 4.270 | 4.480 | 184,208 | +0.18(+4.19%) |
Feb 12, 2013 | 4.240 | 4.440 | 4.160 | 4.300 | 160,501 | +0.30(+7.50%) |
Feb 11, 2013 | 3.900 | 4.050 | 3.880 | 4.000 | 154,920 | +0.11(+2.83%) |
Feb 08, 2013 | 3.900 | 3.910 | 3.860 | 3.890 | 78,101 | -0.01(-0.26%) |
Feb 07, 2013 | 3.910 | 3.910 | 3.840 | 3.900 | 70,036 | +0.00(+0.00%) |
Feb 06, 2013 | 3.900 | 3.970 | 3.869 | 3.900 | 143,894 | -0.04(-1.02%) |
Feb 04, 2013 | 3.870 | 3.970 | 3.830 | 3.940 | 114,579 | +0.03(+0.77%) |
Feb 01, 2013 | 3.940 | 3.960 | 3.900 | 3.910 | 64,429 | +0.00(+0.00%) |
Jan 31, 2013 | 3.850 | 3.960 | 3.830 | 3.910 | 57,718 | +0.06(+1.56%) |
Jan 30, 2013 | 3.950 | 3.960 | 3.800 | 3.850 | 71,079 | -0.09(-2.28%) |
Jan 29, 2013 | 3.830 | 3.970 | 3.800 | 3.940 | 98,236 | +0.10(+2.60%) |
Jan 28, 2013 | 3.830 | 3.850 | 3.800 | 3.840 | 35,506 | +0.01(+0.26%) |
Jan 25, 2013 | 3.830 | 3.840 | 3.800 | 3.830 | 81,557 | +0.02(+0.52%) |
Jan 24, 2013 | 3.800 | 3.890 | 3.800 | 3.810 | 22,325 | +0.01(+0.26%) |
Jan 23, 2013 | 3.820 | 3.840 | 3.770 | 3.800 | 75,153 | -0.01(-0.26%) |
Jan 22, 2013 | 3.850 | 3.940 | 3.775 | 3.810 | 127,489 | +0.00(+0.00%) |
Jan 18, 2013 | 3.750 | 3.910 | 3.750 | 3.810 | 134,828 | +0.05(+1.33%) |
Jan 17, 2013 | 3.730 | 3.790 | 3.710 | 3.760 | 64,024 | +0.05(+1.35%) |
Jan 16, 2013 | 3.660 | 3.720 | 3.660 | 3.710 | 36,952 | +0.05(+1.37%) |
Jan 15, 2013 | 3.610 | 3.700 | 3.610 | 3.660 | 55,162 | +0.01(+0.27%) |
Jan 14, 2013 | 3.740 | 3.740 | 3.631 | 3.650 | 24,182 | -0.09(-2.41%) |
Jan 11, 2013 | 3.690 | 3.750 | 3.690 | 3.740 | 33,297 | +0.07(+1.91%) |
Jan 10, 2013 | 3.630 | 3.680 | 3.600 | 3.670 | 143,337 | +0.05(+1.38%) |
Jan 09, 2013 | 3.600 | 3.685 | 3.590 | 3.620 | 127,262 | +0.03(+0.84%) |
Jan 08, 2013 | 3.610 | 3.620 | 3.590 | 3.590 | 69,167 | -0.03(-0.83%) |
Jan 07, 2013 | 3.680 | 3.720 | 3.610 | 3.620 | 88,349 | -0.10(-2.69%) |
Jan 04, 2013 | 3.790 | 3.820 | 3.620 | 3.720 | 220,444 | -0.04(-1.06%) |
Jan 03, 2013 | 3.780 | 3.880 | 3.740 | 3.760 | 82,215 | +0.00(+0.00%) |
Jan 02, 2013 | 3.920 | 3.930 | 3.660 | 3.760 | 211,573 | -0.05(-1.31%) |
Dec 31, 2012 | 3.590 | 3.840 | 3.560 | 3.810 | 55,276 | +0.21(+5.83%) |
Dec 28, 2012 | 3.610 | 3.630 | 3.570 | 3.600 | 74,372 | -0.02(-0.55%) |
Dec 27, 2012 | 3.620 | 3.670 | 3.580 | 3.620 | 62,437 | +0.02(+0.56%) |
Dec 26, 2012 | 3.640 | 3.640 | 3.590 | 3.600 | 41,006 | -0.03(-0.83%) |
Dec 24, 2012 | 3.600 | 3.640 | 3.595 | 3.630 | 7,370 | +0.01(+0.28%) |
Dec 21, 2012 | 3.600 | 3.630 | 3.580 | 3.620 | 363,118 | +0.00(+0.00%) |
Dec 20, 2012 | 3.630 | 3.640 | 3.570 | 3.620 | 80,311 | +0.00(+0.00%) |
Dec 19, 2012 | 3.550 | 3.620 | 3.500 | 3.620 | 127,108 | +0.06(+1.69%) |
Dec 18, 2012 | 3.620 | 3.620 | 3.490 | 3.560 | 82,657 | -0.04(-1.11%) |
Dec 17, 2012 | 3.490 | 3.600 | 3.410 | 3.600 | 115,580 | +0.15(+4.35%) |
Dec 14, 2012 | 3.380 | 3.470 | 3.380 | 3.450 | 79,165 | +0.05(+1.47%) |
Dec 13, 2012 | 3.440 | 3.440 | 3.300 | 3.400 | 108,025 | -0.04(-1.16%) |
Dec 12, 2012 | 3.510 | 3.510 | 3.380 | 3.440 | 52,854 | -0.05(-1.43%) |
Dec 11, 2012 | 3.480 | 3.495 | 3.380 | 3.490 | 51,230 | +0.05(+1.45%) |
Dec 10, 2012 | 3.480 | 3.480 | 3.300 | 3.440 | 34,736 | -0.04(-1.15%) |
Dec 07, 2012 | 3.620 | 3.620 | 3.450 | 3.480 | 27,435 | -0.11(-3.06%) |
Dec 06, 2012 | 3.540 | 3.630 | 3.540 | 3.590 | 42,026 | +0.06(+1.70%) |
Dec 05, 2012 | 3.620 | 3.640 | 3.520 | 3.530 | 51,895 | -0.08(-2.22%) |
Dec 04, 2012 | 3.660 | 3.670 | 3.460 | 3.610 | 59,718 | -0.11(-2.96%) |
Nov 30, 2012 | 3.780 | 3.780 | 3.670 | 3.720 | 266,435 | -0.06(-1.59%) |
Nov 29, 2012 | 3.990 | 3.990 | 3.560 | 3.780 | 327,854 | +0.04(+1.07%) |
Nov 28, 2012 | 3.530 | 3.830 | 3.530 | 3.740 | 183,671 | +0.20(+5.65%) |
Nov 27, 2012 | 3.580 | 3.590 | 3.540 | 3.540 | 28,828 | -0.03(-0.84%) |
Nov 26, 2012 | 3.430 | 3.570 | 3.430 | 3.570 | 92,243 | +0.12(+3.48%) |
Nov 23, 2012 | 3.420 | 3.450 | 3.380 | 3.450 | 40,914 | +0.04(+1.17%) |
Nov 21, 2012 | 3.380 | 3.420 | 3.380 | 3.410 | 11,505 | +0.02(+0.59%) |
Nov 20, 2012 | 3.340 | 3.410 | 3.340 | 3.390 | 19,650 | +0.03(+0.89%) |
Nov 19, 2012 | 3.290 | 3.360 | 3.240 | 3.360 | 31,499 | +0.13(+4.02%) |
Nov 16, 2012 | 3.200 | 3.250 | 3.130 | 3.230 | 138,309 | +0.03(+0.94%) |
Nov 15, 2012 | 3.210 | 3.240 | 3.090 | 3.200 | 239,851 | -0.02(-0.62%) |
Nov 14, 2012 | 3.290 | 3.300 | 3.210 | 3.220 | 144,861 | -0.05(-1.53%) |
Nov 13, 2012 | 3.310 | 3.320 | 3.230 | 3.270 | 62,397 | -0.07(-2.10%) |
Nov 12, 2012 | 3.310 | 3.400 | 3.260 | 3.340 | 39,238 | +0.03(+0.91%) |
Nov 09, 2012 | 3.220 | 3.340 | 3.220 | 3.310 | 60,401 | +0.06(+1.85%) |
Nov 08, 2012 | 3.350 | 3.430 | 3.200 | 3.250 | 268,319 | -0.11(-3.27%) |
Nov 07, 2012 | 3.500 | 3.530 | 3.350 | 3.360 | 214,151 | -0.22(-6.15%) |
Nov 06, 2012 | 3.540 | 3.650 | 3.520 | 3.580 | 40,499 | +0.01(+0.28%) |
Nov 05, 2012 | 3.540 | 3.570 | 3.475 | 3.570 | 34,244 | +0.04(+1.13%) |
Nov 02, 2012 | 3.570 | 3.576 | 3.410 | 3.530 | 88,364 | +0.01(+0.28%) |
Nov 01, 2012 | 3.370 | 3.550 | 3.370 | 3.520 | 75,345 | +0.15(+4.45%) |
Oct 31, 2012 | 3.270 | 3.410 | 3.250 | 3.370 | 151,797 | +0.10(+3.06%) |
Oct 26, 2012 | 3.300 | 3.270 | 3.270 | 3.270 | 140,900 | -0.04(-1.21%) |
Oct 25, 2012 | 3.360 | 3.390 | 3.230 | 3.310 | 77,476 | +0.00(+0.00%) |
Oct 24, 2012 | 3.380 | 3.380 | 3.260 | 3.310 | 65,646 | -0.06(-1.78%) |
Oct 23, 2012 | 3.350 | 3.440 | 3.280 | 3.370 | 105,993 | +0.01(+0.30%) |
Oct 19, 2012 | 3.450 | 3.490 | 3.281 | 3.360 | 109,451 | -0.12(-3.45%) |
Oct 18, 2012 | 3.560 | 3.630 | 3.400 | 3.480 | 140,677 | -0.08(-2.25%) |
Oct 17, 2012 | 3.580 | 3.680 | 3.550 | 3.560 | 22,946 | -0.02(-0.56%) |
Oct 16, 2012 | 3.630 | 3.670 | 3.550 | 3.580 | 81,846 | -0.01(-0.28%) |
Oct 15, 2012 | 3.520 | 3.590 | 3.480 | 3.590 | 51,718 | +0.10(+2.87%) |
Oct 12, 2012 | 3.440 | 3.500 | 3.401 | 3.490 | 169,801 | +0.06(+1.75%) |
Oct 11, 2012 | 3.400 | 3.490 | 3.370 | 3.430 | 369,895 | +0.07(+2.08%) |
Oct 10, 2012 | 3.380 | 3.410 | 3.300 | 3.360 | 54,536 | -0.02(-0.59%) |
Oct 09, 2012 | 3.450 | 3.480 | 3.376 | 3.380 | 42,970 | -0.07(-2.03%) |
Oct 08, 2012 | 3.450 | 3.540 | 3.450 | 3.450 | 66,187 | -0.01(-0.29%) |
Oct 05, 2012 | 3.550 | 3.550 | 3.380 | 3.460 | 112,674 | -0.07(-1.98%) |
Oct 04, 2012 | 3.610 | 3.660 | 3.520 | 3.530 | 86,333 | -0.05(-1.40%) |
Oct 03, 2012 | 3.640 | 3.700 | 3.400 | 3.580 | 61,681 | -0.06(-1.65%) |
Oct 02, 2012 | 3.710 | 3.740 | 3.570 | 3.640 | 51,652 | -0.04(-1.09%) |
Oct 01, 2012 | 3.790 | 3.830 | 3.660 | 3.680 | 167,062 | -0.07(-1.87%) |
Sep 28, 2012 | 3.680 | 3.800 | 3.600 | 3.750 | 102,605 | +0.05(+1.35%) |
Sep 27, 2012 | 3.560 | 3.735 | 3.520 | 3.700 | 212,512 | +0.13(+3.64%) |
Sep 26, 2012 | 3.610 | 3.610 | 3.500 | 3.570 | 52,830 | -0.03(-0.83%) |
Sep 25, 2012 | 3.670 | 3.730 | 3.590 | 3.600 | 71,971 | -0.05(-1.37%) |
Sep 24, 2012 | 3.770 | 3.770 | 3.610 | 3.650 | 96,603 | -0.15(-3.95%) |
Sep 21, 2012 | 3.900 | 3.900 | 3.740 | 3.800 | 179,306 | -0.04(-1.04%) |
Sep 20, 2012 | 3.880 | 3.910 | 3.800 | 3.840 | 28,231 | -0.08(-2.04%) |
Sep 19, 2012 | 3.890 | 4.030 | 3.850 | 3.920 | 54,634 | +0.04(+1.03%) |
Sep 18, 2012 | 3.980 | 3.980 | 3.820 | 3.880 | 50,388 | -0.12(-3.00%) |
Sep 17, 2012 | 4.070 | 4.100 | 3.914 | 4.000 | 60,345 | -0.09(-2.20%) |
Sep 14, 2012 | 4.040 | 4.120 | 4.021 | 4.090 | 101,462 | +0.08(+2.00%) |
Sep 13, 2012 | 4.010 | 4.110 | 3.970 | 4.010 | 125,727 | +0.01(+0.25%) |
Sep 12, 2012 | 4.040 | 4.050 | 3.930 | 4.000 | 64,531 | -0.01(-0.25%) |
Sep 11, 2012 | 3.990 | 4.050 | 3.940 | 4.010 | 57,103 | +0.00(+0.00%) |
Sep 10, 2012 | 4.000 | 4.030 | 3.920 | 4.010 | 65,866 | +0.01(+0.25%) |
Sep 07, 2012 | 4.050 | 4.050 | 3.970 | 4.000 | 17,453 | +0.00(+0.00%) |
Sep 06, 2012 | 3.900 | 4.079 | 3.900 | 4.000 | 89,728 | +0.13(+3.36%) |
Sep 05, 2012 | 3.790 | 3.880 | 3.700 | 3.870 | 76,773 | +0.08(+2.11%) |
Sep 04, 2012 | 3.750 | 3.820 | 3.600 | 3.790 | 130,230 | +0.06(+1.61%) |
Aug 31, 2012 | 3.900 | 3.900 | 3.730 | 3.730 | 115,308 | -0.11(-2.86%) |
Aug 30, 2012 | 3.880 | 3.900 | 3.810 | 3.840 | 34,045 | -0.10(-2.54%) |
Aug 29, 2012 | 3.920 | 3.980 | 3.890 | 3.940 | 61,232 | +0.15(+3.96%) |
Aug 27, 2012 | 3.780 | 3.800 | 3.750 | 3.790 | 95,246 | +0.01(+0.26%) |
Aug 24, 2012 | 3.750 | 3.810 | 3.680 | 3.780 | 110,117 | +0.03(+0.80%) |
Aug 23, 2012 | 3.960 | 3.960 | 3.740 | 3.750 | 72,522 | -0.23(-5.78%) |
Aug 22, 2012 | 3.900 | 4.000 | 3.880 | 3.980 | 75,470 | +0.08(+2.05%) |
Aug 21, 2012 | 3.990 | 4.040 | 3.870 | 3.900 | 60,843 | -0.05(-1.27%) |
Aug 20, 2012 | 3.880 | 3.990 | 3.840 | 3.950 | 52,909 | +0.04(+1.02%) |
Aug 17, 2012 | 3.820 | 3.940 | 3.770 | 3.910 | 152,181 | +0.11(+2.89%) |
Aug 16, 2012 | 3.700 | 3.840 | 3.500 | 3.800 | 194,380 | +0.09(+2.43%) |
Aug 15, 2012 | 3.660 | 3.740 | 3.660 | 3.710 | 211,167 | +0.05(+1.37%) |
Aug 14, 2012 | 3.620 | 3.916 | 3.500 | 3.660 | 166,677 | -0.33(-8.27%) |
Aug 13, 2012 | 4.160 | 4.160 | 3.940 | 3.990 | 65,995 | -0.18(-4.32%) |
Aug 10, 2012 | 4.220 | 4.280 | 4.125 | 4.170 | 40,169 | -0.08(-1.88%) |
Aug 09, 2012 | 4.280 | 4.300 | 4.210 | 4.250 | 53,034 | -0.03(-0.70%) |
Aug 08, 2012 | 4.280 | 4.350 | 4.230 | 4.280 | 57,990 | -0.01(-0.23%) |
Aug 07, 2012 | 4.280 | 4.360 | 4.211 | 4.290 | 287,392 | +0.05(+1.18%) |
Aug 06, 2012 | 4.240 | 4.370 | 4.200 | 4.240 | 148,082 | +0.03(+0.71%) |
Aug 03, 2012 | 4.280 | 4.420 | 4.150 | 4.210 | 240,048 | +0.00(+0.00%) |
Aug 02, 2012 | 4.470 | 4.660 | 4.090 | 4.210 | 164,870 | -0.30(-6.65%) |
Aug 01, 2012 | 4.560 | 4.670 | 4.500 | 4.510 | 187,020 | -0.04(-0.88%) |
Jul 31, 2012 | 4.580 | 4.590 | 4.500 | 4.550 | 137,583 | -0.06(-1.30%) |
Jul 30, 2012 | 4.530 | 4.670 | 4.510 | 4.610 | 57,294 | +0.07(+1.54%) |
Jul 27, 2012 | 4.460 | 4.560 | 4.460 | 4.540 | 99,054 | +0.09(+2.02%) |
Jul 26, 2012 | 4.620 | 4.630 | 4.450 | 4.450 | 54,699 | -0.05(-1.11%) |
Jul 25, 2012 | 4.700 | 4.723 | 4.490 | 4.500 | 162,821 | -0.14(-3.02%) |
Jul 24, 2012 | 4.680 | 4.690 | 4.580 | 4.640 | 159,806 | +0.00(+0.00%) |
Jul 23, 2012 | 4.510 | 4.685 | 4.500 | 4.640 | 146,977 | +0.06(+1.31%) |
Jul 20, 2012 | 4.540 | 4.645 | 4.500 | 4.580 | 155,700 | +0.03(+0.66%) |
Jul 19, 2012 | 4.500 | 4.570 | 4.450 | 4.550 | 112,885 | +0.08(+1.79%) |
Jul 18, 2012 | 4.290 | 4.470 | 4.230 | 4.470 | 85,299 | +0.18(+4.20%) |
Jul 17, 2012 | 4.250 | 4.350 | 4.180 | 4.290 | 64,999 | +0.05(+1.18%) |
Jul 16, 2012 | 4.160 | 4.350 | 4.040 | 4.240 | 109,845 | +0.03(+0.71%) |
Jul 13, 2012 | 3.890 | 4.270 | 3.860 | 4.210 | 378,764 | +0.67(+18.93%) |
Jul 12, 2012 | 3.490 | 3.620 | 3.470 | 3.540 | 53,038 | +0.01(+0.28%) |
Jul 11, 2012 | 3.600 | 3.600 | 3.490 | 3.530 | 69,722 | -0.06(-1.67%) |
Jul 10, 2012 | 3.650 | 3.680 | 3.570 | 3.590 | 63,703 | -0.01(-0.28%) |
Jul 09, 2012 | 3.690 | 3.720 | 3.560 | 3.600 | 59,010 | -0.08(-2.17%) |
Jul 06, 2012 | 3.670 | 3.730 | 3.650 | 3.680 | 75,697 | -0.04(-1.08%) |
Jul 05, 2012 | 3.690 | 3.840 | 3.690 | 3.720 | 78,115 | +0.01(+0.27%) |
Jul 03, 2012 | 3.600 | 3.780 | 3.570 | 3.710 | 114,004 | +0.11(+3.06%) |
Jul 02, 2012 | 3.470 | 3.610 | 3.450 | 3.600 | 201,933 | +0.12(+3.45%) |
Jun 29, 2012 | 3.400 | 3.530 | 3.315 | 3.480 | 195,680 | +0.18(+5.45%) |
Jun 28, 2012 | 3.330 | 3.380 | 3.190 | 3.300 | 60,431 | -0.08(-2.37%) |
Jun 27, 2012 | 3.470 | 3.480 | 3.360 | 3.380 | 77,382 | -0.08(-2.31%) |
Jun 26, 2012 | 3.560 | 3.560 | 3.400 | 3.460 | 65,699 | -0.10(-2.81%) |
Jun 25, 2012 | 3.430 | 3.580 | 3.350 | 3.560 | 43,690 | +0.04(+1.14%) |
Jun 22, 2012 | 3.560 | 3.580 | 3.490 | 3.520 | 646,761 | +0.00(+0.00%) |
Jun 21, 2012 | 3.650 | 3.650 | 3.510 | 3.520 | 122,700 | -0.15(-4.09%) |
Jun 20, 2012 | 3.680 | 3.720 | 3.640 | 3.670 | 86,009 | -0.02(-0.54%) |
Jun 19, 2012 | 3.590 | 3.720 | 3.590 | 3.690 | 129,036 | +0.11(+3.07%) |
Jun 18, 2012 | 3.600 | 3.650 | 3.550 | 3.580 | 107,987 | -0.04(-1.10%) |
Jun 15, 2012 | 3.600 | 3.680 | 3.550 | 3.620 | 133,445 | +0.01(+0.28%) |
Jun 14, 2012 | 3.620 | 3.660 | 3.490 | 3.610 | 221,560 | -0.01(-0.28%) |
Jun 13, 2012 | 3.570 | 3.740 | 3.510 | 3.620 | 82,833 | +0.05(+1.40%) |
Jun 12, 2012 | 3.540 | 3.600 | 3.400 | 3.570 | 145,172 | +0.07(+2.00%) |
Jun 11, 2012 | 3.690 | 3.710 | 3.490 | 3.500 | 93,230 | -0.12(-3.31%) |
Jun 08, 2012 | 3.480 | 3.660 | 3.420 | 3.620 | 48,642 | +0.12(+3.43%) |
Jun 07, 2012 | 3.670 | 3.670 | 3.480 | 3.500 | 149,308 | -0.09(-2.51%) |
Jun 06, 2012 | 3.560 | 3.610 | 3.480 | 3.590 | 99,642 | +0.08(+2.28%) |
Jun 05, 2012 | 3.420 | 3.510 | 3.420 | 3.510 | 51,384 | +0.08(+2.33%) |
Jun 04, 2012 | 3.440 | 3.500 | 3.390 | 3.430 | 127,514 | +0.00(+0.00%) |