Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.239 | 4.308 | 4.162 | 4.262 | 103,343 | -0.02(-0.36%) |
May 30, 2013 | 4.301 | 4.308 | 4.247 | 4.278 | 0 | -0.02(-0.54%) |
May 29, 2013 | 4.278 | 4.339 | 4.278 | 4.301 | 192,876 | -0.03(-0.71%) |
May 28, 2013 | 4.386 | 4.386 | 4.286 | 4.332 | 230,741 | +0.00(+0.00%) |
May 24, 2013 | 4.278 | 4.393 | 4.254 | 4.332 | 0 | +0.02(+0.54%) |
May 23, 2013 | 4.262 | 4.355 | 4.247 | 4.308 | 0 | -0.02(-0.36%) |
May 22, 2013 | 4.324 | 4.409 | 4.262 | 4.324 | 0 | -0.07(-1.58%) |
May 21, 2013 | 4.324 | 4.424 | 4.254 | 4.393 | 0 | +0.07(+1.60%) |
May 20, 2013 | 4.316 | 4.424 | 4.285 | 4.324 | 0 | +0.01(+0.18%) |
May 17, 2013 | 4.301 | 4.386 | 4.301 | 4.316 | 0 | +0.02(+0.36%) |
May 16, 2013 | 4.262 | 4.409 | 4.262 | 4.301 | 47,830 | +0.04(+0.90%) |
May 15, 2013 | 4.429 | 4.429 | 4.239 | 4.262 | 0 | -0.05(-1.25%) |
May 13, 2013 | 4.239 | 4.355 | 4.162 | 4.316 | 0 | +0.10(+2.38%) |
May 10, 2013 | 4.324 | 4.355 | 4.201 | 4.216 | 0 | -0.10(-2.32%) |
May 09, 2013 | 4.455 | 4.463 | 4.278 | 4.316 | 0 | -0.07(-1.58%) |
May 08, 2013 | 4.370 | 4.509 | 4.370 | 4.386 | 0 | -0.05(-1.04%) |
May 07, 2013 | 4.355 | 4.501 | 4.324 | 4.432 | 0 | +0.07(+1.59%) |
May 06, 2013 | 4.378 | 4.401 | 4.262 | 4.362 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4.432 | 4.432 | 4.257 | 4.362 | 0 | -0.07(-1.57%) |
May 02, 2013 | 4.332 | 4.470 | 4.332 | 4.432 | 0 | +0.13(+3.05%) |
May 01, 2013 | 4.355 | 4.378 | 4.293 | 4.301 | 0 | -0.04(-0.89%) |
Apr 30, 2013 | 4.355 | 4.486 | 4.208 | 4.339 | 0 | -0.02(-0.53%) |
Apr 29, 2013 | 4.409 | 4.470 | 4.281 | 4.362 | 48,153 | -0.01(-0.18%) |
Apr 26, 2013 | 4.409 | 4.409 | 4.332 | 4.370 | 14,630 | -0.04(-0.87%) |
Apr 25, 2013 | 4.432 | 4.509 | 4.370 | 4.409 | 0 | +0.01(+0.18%) |
Apr 24, 2013 | 4.270 | 4.409 | 4.208 | 4.401 | 0 | +0.11(+2.51%) |
Apr 23, 2013 | 4.170 | 4.308 | 4.170 | 4.293 | 174,423 | +0.12(+2.77%) |
Apr 22, 2013 | 4.108 | 4.162 | 4.077 | 4.177 | 12,545 | +0.05(+1.31%) |
Apr 19, 2013 | 4.062 | 4.393 | 3.938 | 4.123 | 57,591 | +0.05(+1.13%) |
Apr 18, 2013 | 4.131 | 4.185 | 4.046 | 4.077 | 50,748 | -0.04(-0.94%) |
Apr 17, 2013 | 4.201 | 4.254 | 4.070 | 4.116 | 81,041 | -0.15(-3.61%) |
Apr 16, 2013 | 4.208 | 4.447 | 4.112 | 4.270 | 86,809 | +0.08(+2.03%) |
Apr 15, 2013 | 4.170 | 4.443 | 4.170 | 4.185 | 88,862 | -0.07(-1.63%) |
Apr 12, 2013 | 4.409 | 4.409 | 4.254 | 4.254 | 56,619 | -0.18(-4.17%) |
Apr 11, 2013 | 4.547 | 4.555 | 4.270 | 4.439 | 132,179 | -0.12(-2.70%) |
Apr 10, 2013 | 4.601 | 4.624 | 4.478 | 4.563 | 115,677 | -0.01(-0.17%) |
Apr 09, 2013 | 4.555 | 4.601 | 4.439 | 4.570 | 146,462 | +0.02(+0.34%) |
Apr 08, 2013 | 4.308 | 4.586 | 4.308 | 4.555 | 413,798 | +0.29(+6.87%) |
Apr 05, 2013 | 4.085 | 4.278 | 4.085 | 4.262 | 83,543 | +0.05(+1.28%) |
Apr 04, 2013 | 4.254 | 4.362 | 4.154 | 4.208 | 102,498 | -0.04(-0.91%) |
Apr 03, 2013 | 4.077 | 4.316 | 4.077 | 4.247 | 138,266 | +0.17(+4.16%) |
Apr 02, 2013 | 4.070 | 4.108 | 3.915 | 4.077 | 75,289 | +0.00(+0.00%) |
Apr 01, 2013 | 4.208 | 4.231 | 4.031 | 4.077 | 60,424 | -0.16(-3.82%) |
Mar 28, 2013 | 4.201 | 4.262 | 4.150 | 4.239 | 15,828 | +0.02(+0.55%) |
Mar 27, 2013 | 4.224 | 4.242 | 4.123 | 4.216 | 36,128 | -0.01(-0.18%) |
Mar 26, 2013 | 4.355 | 4.355 | 4.085 | 4.224 | 29,315 | -0.13(-3.01%) |
Mar 25, 2013 | 4.447 | 4.447 | 4.262 | 4.355 | 112,591 | -0.08(-1.74%) |
Mar 22, 2013 | 4.463 | 4.532 | 4.201 | 4.432 | 204,204 | +0.02(+0.35%) |
Mar 21, 2013 | 4.432 | 4.509 | 4.386 | 4.416 | 126,508 | +0.03(+0.70%) |
Mar 20, 2013 | 4.409 | 4.538 | 4.270 | 4.386 | 209,721 | -0.05(-1.04%) |
Mar 19, 2013 | 4.470 | 4.563 | 4.316 | 4.432 | 294,019 | -0.07(-1.54%) |
Mar 18, 2013 | 4.509 | 4.509 | 4.339 | 4.501 | 124,910 | -0.14(-2.99%) |
Mar 15, 2013 | 4.570 | 4.640 | 4.393 | 4.640 | 351,027 | +0.11(+2.38%) |
Mar 14, 2013 | 4.440 | 4.547 | 4.432 | 4.532 | 38,507 | +0.05(+1.21%) |
Mar 13, 2013 | 4.478 | 4.509 | 4.378 | 4.478 | 593,133 | +0.01(+0.17%) |
Mar 12, 2013 | 4.393 | 4.524 | 4.316 | 4.470 | 185,411 | +0.07(+1.58%) |
Mar 11, 2013 | 4.439 | 4.439 | 4.285 | 4.401 | 75,240 | -0.09(-2.06%) |
Mar 08, 2013 | 4.586 | 4.617 | 4.355 | 4.493 | 105,922 | +0.00(+0.00%) |
Mar 07, 2013 | 4.486 | 4.567 | 4.432 | 4.493 | 180,112 | +0.02(+0.52%) |
Mar 06, 2013 | 4.439 | 4.501 | 4.393 | 4.470 | 57,041 | +0.03(+0.69%) |
Mar 05, 2013 | 4.393 | 4.547 | 4.355 | 4.439 | 103,859 | +0.09(+2.13%) |
Mar 04, 2013 | 4.247 | 4.540 | 4.247 | 4.347 | 142,569 | +0.05(+1.26%) |
Mar 01, 2013 | 4.023 | 4.362 | 4.008 | 4.293 | 253,437 | +0.25(+6.30%) |
Feb 28, 2013 | 4.239 | 4.401 | 3.969 | 4.039 | 410,898 | -0.39(-8.87%) |
Feb 27, 2013 | 4.347 | 4.524 | 4.347 | 4.432 | 55,200 | +0.12(+2.68%) |
Feb 26, 2013 | 4.278 | 4.378 | 4.216 | 4.316 | 49,997 | +0.05(+1.27%) |
Feb 25, 2013 | 4.466 | 4.478 | 4.201 | 4.262 | 60,967 | -0.20(-4.49%) |
Feb 22, 2013 | 4.301 | 4.470 | 4.170 | 4.463 | 154,560 | +0.25(+5.85%) |
Feb 21, 2013 | 4.362 | 4.370 | 4.170 | 4.216 | 108,665 | -0.19(-4.37%) |
Feb 20, 2013 | 4.316 | 4.432 | 4.293 | 4.409 | 376,126 | +0.13(+3.06%) |
Feb 19, 2013 | 4.524 | 4.555 | 4.247 | 4.278 | 239,304 | -0.24(-5.29%) |
Feb 15, 2013 | 4.624 | 4.624 | 4.493 | 4.517 | 39,917 | -0.10(-2.17%) |
Feb 14, 2013 | 4.624 | 4.655 | 4.601 | 4.617 | 84,983 | -0.01(-0.17%) |
Feb 13, 2013 | 4.584 | 4.702 | 4.547 | 4.624 | 69,769 | +0.03(+0.67%) |
Feb 12, 2013 | 4.540 | 4.612 | 4.442 | 4.594 | 114,129 | +0.05(+1.02%) |
Feb 11, 2013 | 4.594 | 4.640 | 4.501 | 4.547 | 23,685 | +0.01(+0.17%) |
Feb 08, 2013 | 4.617 | 4.686 | 4.409 | 4.540 | 212,089 | -0.03(-0.67%) |
Feb 07, 2013 | 4.817 | 4.817 | 4.517 | 4.570 | 217,464 | -0.19(-4.05%) |
Feb 06, 2013 | 4.910 | 4.910 | 4.655 | 4.763 | 76,871 | +0.18(+3.87%) |
Feb 04, 2013 | 4.994 | 4.994 | 4.586 | 4.586 | 174,359 | -0.45(-9.02%) |
Feb 01, 2013 | 5.149 | 5.149 | 4.956 | 5.041 | 174,009 | -0.08(-1.51%) |
Jan 31, 2013 | 4.940 | 5.125 | 4.894 | 5.118 | 177,448 | +0.13(+2.63%) |
Jan 30, 2013 | 4.979 | 5.056 | 4.856 | 4.987 | 90,091 | +0.00(+0.00%) |
Jan 29, 2013 | 5.087 | 5.087 | 4.833 | 4.987 | 313,214 | -0.05(-0.92%) |
Jan 28, 2013 | 5.079 | 5.079 | 4.917 | 5.033 | 208,564 | -0.02(-0.31%) |
Jan 25, 2013 | 5.071 | 5.164 | 5.010 | 5.048 | 72,130 | +0.03(+0.61%) |
Jan 24, 2013 | 5.164 | 5.218 | 5.010 | 5.018 | 175,179 | -0.16(-3.13%) |
Jan 23, 2013 | 5.241 | 5.349 | 5.041 | 5.179 | 128,302 | -0.12(-2.18%) |
Jan 22, 2013 | 5.010 | 5.380 | 5.010 | 5.295 | 120,406 | +0.28(+5.53%) |
Jan 18, 2013 | 5.095 | 5.095 | 4.940 | 5.018 | 29,168 | -0.05(-1.06%) |
Jan 17, 2013 | 5.010 | 5.164 | 4.971 | 5.071 | 97,901 | +0.06(+1.23%) |
Jan 16, 2013 | 4.987 | 5.071 | 4.894 | 5.010 | 71,372 | +0.06(+1.25%) |
Jan 15, 2013 | 5.033 | 5.033 | 4.879 | 4.948 | 47,376 | -0.13(-2.65%) |
Jan 14, 2013 | 5.110 | 5.172 | 4.971 | 5.083 | 221,246 | -0.07(-1.27%) |
Jan 11, 2013 | 5.210 | 5.210 | 4.971 | 5.149 | 99,172 | -0.13(-2.48%) |
Jan 10, 2013 | 5.280 | 5.349 | 5.202 | 5.280 | 100,377 | +0.06(+1.18%) |
Jan 09, 2013 | 5.110 | 5.310 | 4.802 | 5.218 | 264,036 | +0.06(+1.23%) |
Jan 08, 2013 | 5.264 | 5.326 | 5.102 | 5.154 | 173,099 | -0.09(-1.65%) |
Jan 07, 2013 | 5.264 | 5.395 | 5.226 | 5.241 | 89,912 | -0.08(-1.45%) |
Jan 04, 2013 | 5.403 | 5.434 | 5.272 | 5.318 | 55,624 | -0.05(-1.00%) |
Jan 03, 2013 | 5.395 | 5.596 | 5.326 | 5.372 | 191,702 | -0.07(-1.27%) |
Jan 02, 2013 | 5.264 | 5.465 | 5.087 | 5.441 | 444,415 | +0.35(+6.97%) |
Dec 31, 2012 | 5.010 | 5.164 | 4.933 | 5.087 | 126,794 | +0.10(+2.01%) |
Dec 28, 2012 | 5.141 | 5.210 | 4.956 | 4.987 | 88,723 | -0.17(-3.29%) |
Dec 27, 2012 | 5.095 | 5.295 | 5.072 | 5.156 | 137,810 | +0.06(+1.21%) |
Dec 26, 2012 | 4.948 | 5.164 | 4.948 | 5.095 | 102,199 | +0.14(+2.80%) |
Dec 24, 2012 | 4.856 | 4.971 | 4.786 | 4.956 | 28,516 | +0.15(+3.04%) |
Dec 21, 2012 | 5.048 | 5.056 | 4.694 | 4.809 | 367,598 | -0.35(-6.87%) |
Dec 20, 2012 | 5.125 | 5.226 | 4.979 | 5.164 | 201,493 | +0.06(+1.21%) |
Dec 19, 2012 | 5.071 | 5.149 | 4.863 | 5.102 | 319,163 | +0.02(+0.46%) |
Dec 18, 2012 | 5.018 | 5.149 | 4.794 | 5.079 | 288,783 | +0.04(+0.76%) |
Dec 17, 2012 | 5.095 | 5.095 | 4.894 | 5.041 | 178,555 | -0.01(-0.15%) |
Dec 14, 2012 | 4.948 | 5.079 | 4.817 | 5.048 | 193,372 | +0.09(+1.87%) |
Dec 13, 2012 | 5.033 | 5.102 | 4.817 | 4.956 | 258,507 | -0.10(-1.98%) |
Dec 12, 2012 | 4.956 | 5.364 | 4.817 | 5.056 | 900,729 | +0.13(+2.66%) |
Dec 11, 2012 | 5.256 | 5.256 | 4.817 | 4.925 | 499,728 | -0.42(-7.79%) |
Dec 10, 2012 | 4.632 | 5.341 | 4.578 | 5.341 | 504,685 | +0.69(+14.74%) |
Dec 07, 2012 | 4.517 | 4.663 | 4.362 | 4.655 | 359,519 | +0.12(+2.72%) |
Dec 06, 2012 | 4.594 | 4.594 | 4.362 | 4.532 | 85,406 | -0.02(-0.34%) |
Dec 05, 2012 | 4.524 | 4.624 | 4.355 | 4.547 | 401,975 | +0.02(+0.51%) |
Dec 04, 2012 | 4.085 | 4.524 | 4.085 | 4.524 | 433,807 | +0.40(+9.72%) |
Nov 30, 2012 | 4.093 | 4.131 | 4.016 | 4.123 | 31,993 | +0.03(+0.75%) |
Nov 29, 2012 | 4.031 | 4.216 | 4.031 | 4.093 | 348,647 | +0.13(+3.31%) |
Nov 28, 2012 | 3.723 | 3.985 | 3.723 | 3.962 | 237,065 | +0.16(+4.26%) |
Nov 27, 2012 | 3.700 | 3.815 | 3.700 | 3.800 | 118,792 | +0.14(+3.79%) |
Nov 26, 2012 | 3.653 | 3.715 | 3.599 | 3.661 | 246,370 | +0.05(+1.50%) |
Nov 23, 2012 | 3.669 | 3.669 | 3.569 | 3.607 | 168,933 | -0.11(-2.90%) |
Nov 21, 2012 | 3.723 | 3.769 | 3.715 | 3.715 | 199,098 | -0.03(-0.82%) |
Nov 20, 2012 | 3.784 | 3.815 | 3.700 | 3.746 | 141,098 | -0.08(-2.21%) |
Nov 19, 2012 | 3.692 | 3.846 | 3.630 | 3.830 | 252,571 | +0.25(+7.11%) |
Nov 16, 2012 | 3.622 | 3.622 | 3.507 | 3.576 | 228,602 | -0.04(-1.07%) |
Nov 15, 2012 | 3.661 | 3.715 | 3.553 | 3.615 | 137,110 | +0.04(+1.08%) |
Nov 14, 2012 | 3.622 | 3.692 | 3.499 | 3.576 | 148,062 | -0.08(-2.32%) |
Nov 13, 2012 | 3.638 | 3.738 | 3.522 | 3.661 | 104,175 | -0.05(-1.45%) |
Nov 12, 2012 | 3.754 | 3.831 | 3.669 | 3.715 | 94,445 | -0.05(-1.23%) |
Nov 09, 2012 | 3.700 | 3.854 | 3.700 | 3.761 | 198,835 | +0.01(+0.21%) |
Nov 08, 2012 | 3.738 | 3.854 | 3.538 | 3.754 | 176,801 | +0.04(+1.04%) |
Nov 07, 2012 | 3.738 | 3.777 | 3.669 | 3.715 | 47,346 | -0.10(-2.63%) |
Nov 06, 2012 | 3.723 | 3.823 | 3.707 | 3.815 | 149,098 | +0.06(+1.64%) |
Nov 05, 2012 | 3.769 | 3.815 | 3.707 | 3.754 | 213,028 | -0.06(-1.62%) |
Nov 02, 2012 | 3.861 | 3.900 | 3.761 | 3.815 | 63,507 | -0.04(-1.00%) |
Nov 01, 2012 | 3.954 | 3.954 | 3.800 | 3.854 | 231,350 | -0.04(-0.99%) |
Oct 31, 2012 | 4.023 | 4.023 | 3.838 | 3.892 | 99,105 | -0.19(-4.72%) |
Oct 26, 2012 | 4.123 | 4.085 | 4.085 | 4.085 | 25,819 | -0.08(-2.03%) |
Oct 25, 2012 | 4.177 | 4.193 | 4.085 | 4.170 | 177,756 | +0.01(+0.19%) |
Oct 24, 2012 | 4.216 | 4.239 | 4.123 | 4.162 | 264,027 | -0.05(-1.28%) |
Oct 23, 2012 | 4.509 | 4.509 | 4.185 | 4.216 | 188,879 | -0.10(-2.32%) |
Oct 19, 2012 | 4.347 | 4.424 | 4.316 | 4.316 | 25,322 | -0.09(-2.10%) |
Oct 18, 2012 | 4.455 | 4.624 | 4.308 | 4.409 | 96,642 | -0.13(-2.89%) |
Oct 17, 2012 | 4.524 | 4.663 | 4.378 | 4.540 | 154,058 | +0.00(+0.00%) |
Oct 16, 2012 | 4.424 | 4.578 | 4.409 | 4.540 | 159,072 | +0.12(+2.61%) |
Oct 15, 2012 | 4.378 | 4.424 | 4.332 | 4.424 | 22,011 | +0.03(+0.70%) |
Oct 12, 2012 | 4.339 | 4.409 | 4.243 | 4.393 | 33,414 | +0.02(+0.35%) |
Oct 11, 2012 | 4.254 | 4.393 | 4.254 | 4.378 | 39,168 | +0.13(+3.09%) |
Oct 10, 2012 | 4.339 | 4.470 | 4.231 | 4.247 | 88,065 | -0.14(-3.16%) |
Oct 09, 2012 | 4.470 | 4.510 | 4.355 | 4.386 | 57,082 | -0.12(-2.73%) |
Oct 08, 2012 | 4.570 | 4.570 | 4.409 | 4.509 | 12,861 | -0.05(-1.18%) |
Oct 05, 2012 | 4.617 | 4.717 | 4.540 | 4.563 | 69,210 | +0.00(+0.00%) |
Oct 04, 2012 | 4.332 | 4.563 | 4.285 | 4.563 | 114,321 | +0.22(+5.15%) |
Oct 03, 2012 | 4.370 | 4.378 | 4.262 | 4.339 | 49,177 | -0.04(-0.88%) |
Oct 02, 2012 | 4.378 | 4.386 | 4.262 | 4.378 | 66,936 | -0.02(-0.35%) |
Oct 01, 2012 | 4.547 | 4.578 | 4.316 | 4.393 | 72,216 | -0.07(-1.55%) |
Sep 28, 2012 | 4.470 | 4.601 | 4.285 | 4.463 | 147,123 | -0.07(-1.53%) |
Sep 27, 2012 | 4.416 | 4.547 | 4.393 | 4.532 | 58,926 | +0.12(+2.62%) |
Sep 26, 2012 | 4.570 | 4.717 | 4.355 | 4.416 | 86,979 | -0.22(-4.66%) |
Sep 25, 2012 | 4.879 | 4.894 | 4.470 | 4.632 | 332,756 | -0.28(-5.65%) |
Sep 24, 2012 | 4.825 | 4.979 | 4.640 | 4.910 | 424,038 | +0.36(+7.97%) |
Sep 21, 2012 | 4.586 | 4.632 | 4.416 | 4.547 | 281,265 | +0.09(+2.08%) |
Sep 20, 2012 | 4.586 | 4.586 | 4.301 | 4.455 | 63,612 | +0.03(+0.70%) |
Sep 19, 2012 | 4.617 | 4.617 | 4.285 | 4.424 | 127,787 | +0.01(+0.17%) |
Sep 18, 2012 | 4.262 | 4.474 | 3.900 | 4.416 | 105,218 | +0.11(+2.50%) |
Sep 17, 2012 | 4.447 | 4.470 | 4.154 | 4.308 | 147,420 | -0.13(-2.95%) |
Sep 14, 2012 | 4.432 | 4.748 | 4.378 | 4.439 | 578,710 | +0.08(+1.77%) |
Sep 13, 2012 | 3.992 | 4.362 | 3.992 | 4.362 | 189,566 | +0.35(+8.64%) |
Sep 12, 2012 | 3.969 | 4.116 | 3.777 | 4.016 | 218,296 | +0.08(+2.16%) |
Sep 11, 2012 | 3.800 | 3.962 | 3.800 | 3.931 | 82,854 | +0.09(+2.41%) |
Sep 10, 2012 | 3.823 | 3.886 | 3.622 | 3.838 | 43,489 | +0.02(+0.61%) |
Sep 07, 2012 | 3.923 | 3.969 | 3.777 | 3.815 | 198,878 | -0.04(-1.00%) |
Sep 06, 2012 | 3.676 | 3.854 | 3.676 | 3.854 | 54,132 | +0.18(+4.82%) |
Sep 05, 2012 | 3.707 | 3.769 | 3.638 | 3.676 | 77,467 | -0.05(-1.24%) |
Sep 04, 2012 | 3.723 | 3.854 | 3.707 | 3.723 | 106,919 | -0.05(-1.23%) |
Aug 31, 2012 | 3.746 | 3.823 | 3.730 | 3.769 | 165,846 | -0.02(-0.41%) |
Aug 30, 2012 | 3.707 | 3.807 | 3.707 | 3.784 | 74,318 | +0.01(+0.20%) |
Aug 29, 2012 | 3.723 | 3.815 | 3.723 | 3.777 | 60,674 | -0.04(-1.01%) |
Aug 27, 2012 | 3.800 | 3.854 | 3.769 | 3.815 | 28,206 | +0.02(+0.61%) |
Aug 24, 2012 | 3.754 | 3.861 | 3.707 | 3.792 | 29,191 | -0.01(-0.20%) |
Aug 23, 2012 | 3.746 | 3.823 | 3.738 | 3.800 | 169,963 | +0.01(+0.20%) |
Aug 22, 2012 | 3.877 | 3.877 | 3.738 | 3.792 | 62,593 | -0.05(-1.40%) |
Aug 21, 2012 | 3.838 | 3.946 | 3.746 | 3.846 | 291,393 | +0.08(+2.25%) |
Aug 20, 2012 | 3.954 | 3.954 | 3.738 | 3.761 | 59,261 | -0.09(-2.40%) |
Aug 17, 2012 | 3.854 | 3.938 | 3.807 | 3.854 | 173,211 | -0.04(-0.99%) |
Aug 16, 2012 | 3.754 | 3.938 | 3.707 | 3.892 | 111,266 | +0.22(+6.09%) |
Aug 15, 2012 | 3.676 | 3.769 | 3.630 | 3.669 | 302,468 | -0.08(-2.26%) |
Aug 14, 2012 | 3.861 | 3.985 | 3.754 | 3.754 | 124,565 | -0.13(-3.37%) |
Aug 13, 2012 | 3.854 | 3.931 | 3.800 | 3.885 | 146,893 | +0.01(+0.20%) |
Aug 10, 2012 | 3.861 | 3.969 | 3.800 | 3.877 | 46,670 | -0.02(-0.59%) |
Aug 09, 2012 | 3.854 | 3.923 | 3.622 | 3.900 | 143,347 | +0.05(+1.20%) |
Aug 08, 2012 | 3.746 | 3.962 | 3.499 | 3.854 | 234,691 | +0.04(+1.01%) |
Aug 07, 2012 | 3.684 | 4.000 | 3.607 | 3.815 | 140,305 | +0.15(+3.99%) |
Aug 06, 2012 | 3.777 | 3.792 | 3.599 | 3.669 | 75,012 | +0.04(+1.06%) |
Aug 03, 2012 | 3.646 | 3.761 | 3.545 | 3.630 | 187,025 | +0.01(+0.21%) |
Aug 02, 2012 | 3.545 | 3.622 | 3.468 | 3.622 | 88,531 | +0.10(+2.84%) |
Aug 01, 2012 | 3.607 | 3.646 | 3.438 | 3.522 | 34,958 | -0.05(-1.51%) |
Jul 31, 2012 | 3.515 | 3.584 | 3.476 | 3.576 | 13,535 | +0.00(+0.00%) |
Jul 30, 2012 | 3.599 | 3.646 | 3.570 | 3.576 | 56,421 | +0.02(+0.43%) |
Jul 27, 2012 | 3.592 | 3.661 | 3.468 | 3.561 | 52,227 | +0.05(+1.32%) |
Jul 26, 2012 | 3.445 | 3.522 | 3.345 | 3.515 | 168,396 | +0.16(+4.83%) |
Jul 25, 2012 | 3.368 | 3.407 | 3.330 | 3.353 | 183,318 | -0.03(-0.91%) |
Jul 24, 2012 | 3.376 | 3.422 | 3.283 | 3.384 | 250,927 | -0.04(-1.13%) |
Jul 23, 2012 | 3.299 | 3.437 | 3.299 | 3.422 | 63,057 | -0.02(-0.67%) |
Jul 20, 2012 | 3.784 | 3.807 | 3.430 | 3.445 | 158,699 | -0.05(-1.32%) |
Jul 19, 2012 | 3.622 | 3.684 | 3.468 | 3.491 | 71,470 | -0.12(-3.21%) |
Jul 18, 2012 | 3.399 | 3.615 | 3.399 | 3.607 | 115,944 | +0.18(+5.17%) |
Jul 17, 2012 | 3.530 | 3.530 | 3.390 | 3.430 | 98,912 | +0.02(+0.45%) |
Jul 16, 2012 | 3.476 | 3.476 | 3.360 | 3.414 | 128,494 | -0.05(-1.34%) |
Jul 13, 2012 | 3.376 | 3.499 | 3.337 | 3.461 | 162,073 | +0.10(+2.98%) |
Jul 12, 2012 | 3.306 | 3.468 | 3.237 | 3.360 | 437,370 | +0.00(+0.00%) |
Jul 11, 2012 | 3.368 | 3.459 | 3.276 | 3.360 | 485,858 | +0.08(+2.59%) |
Jul 10, 2012 | 3.368 | 3.422 | 3.260 | 3.276 | 148,320 | +0.00(+0.00%) |
Jul 09, 2012 | 3.360 | 3.360 | 3.237 | 3.276 | 171,226 | -0.05(-1.62%) |
Jul 06, 2012 | 3.399 | 3.422 | 3.299 | 3.330 | 277,749 | -0.06(-1.71%) |
Jul 05, 2012 | 3.622 | 3.684 | 3.299 | 3.387 | 569,530 | -0.24(-6.49%) |
Jul 03, 2012 | 3.584 | 3.692 | 3.561 | 3.622 | 576,919 | +0.02(+0.43%) |
Jul 02, 2012 | 3.592 | 3.646 | 3.468 | 3.607 | 198,924 | +0.02(+0.65%) |
Jun 29, 2012 | 3.553 | 3.638 | 3.491 | 3.584 | 178,895 | +0.12(+3.33%) |
Jun 28, 2012 | 3.407 | 3.476 | 3.368 | 3.468 | 102,044 | +0.06(+1.81%) |
Jun 27, 2012 | 3.468 | 3.476 | 3.407 | 3.407 | 306,393 | -0.08(-2.21%) |
Jun 26, 2012 | 3.445 | 3.507 | 3.422 | 3.484 | 32,058 | -0.02(-0.66%) |
Jun 25, 2012 | 3.468 | 3.584 | 3.430 | 3.507 | 89,231 | -0.01(-0.22%) |
Jun 22, 2012 | 3.384 | 3.562 | 3.345 | 3.515 | 217,911 | +0.17(+5.07%) |
Jun 21, 2012 | 3.476 | 3.576 | 3.345 | 3.345 | 417,661 | -0.14(-3.98%) |
Jun 20, 2012 | 3.592 | 3.738 | 3.445 | 3.484 | 74,651 | -0.06(-1.74%) |
Jun 19, 2012 | 3.461 | 3.630 | 3.276 | 3.545 | 197,970 | +0.15(+4.31%) |
Jun 18, 2012 | 3.499 | 3.499 | 3.222 | 3.399 | 204,795 | -0.15(-4.13%) |
Jun 15, 2012 | 3.545 | 3.599 | 3.407 | 3.545 | 353,048 | +0.12(+3.60%) |
Jun 14, 2012 | 3.306 | 3.422 | 3.191 | 3.422 | 208,913 | +0.14(+4.23%) |
Jun 13, 2012 | 3.306 | 3.337 | 3.260 | 3.283 | 143,363 | -0.01(-0.23%) |
Jun 12, 2012 | 3.222 | 3.592 | 3.222 | 3.291 | 166,070 | +0.05(+1.43%) |
Jun 11, 2012 | 3.414 | 3.954 | 3.237 | 3.245 | 218,280 | -0.12(-3.66%) |
Jun 08, 2012 | 3.438 | 3.453 | 3.330 | 3.368 | 399,886 | -0.05(-1.58%) |
Jun 07, 2012 | 3.569 | 3.638 | 3.345 | 3.422 | 164,869 | -0.14(-3.90%) |
Jun 06, 2012 | 3.522 | 3.692 | 3.522 | 3.561 | 416,186 | +0.07(+1.99%) |
Jun 05, 2012 | 3.538 | 3.630 | 3.422 | 3.491 | 259,289 | -0.05(-1.31%) |
Jun 04, 2012 | 3.445 | 3.653 | 3.445 | 3.538 | 136,432 | +0.07(+2.00%) |