Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.390 | 3.520 | 3.390 | 3.450 | 31,585 | -0.06(-1.71%) |
May 30, 2013 | 3.370 | 3.510 | 3.370 | 3.510 | 0 | +0.06(+1.74%) |
May 29, 2013 | 3.440 | 3.500 | 3.310 | 3.450 | 29,901 | -0.04(-1.15%) |
May 28, 2013 | 3.330 | 3.550 | 3.310 | 3.490 | 44,840 | +0.00(+0.00%) |
May 24, 2013 | 3.330 | 3.510 | 3.250 | 3.490 | 0 | +0.13(+3.87%) |
May 23, 2013 | 3.250 | 3.430 | 3.250 | 3.360 | 0 | -0.02(-0.59%) |
May 22, 2013 | 3.430 | 3.500 | 3.370 | 3.380 | 0 | -0.07(-2.03%) |
May 21, 2013 | 3.500 | 3.510 | 3.450 | 3.450 | 0 | -0.04(-1.15%) |
May 20, 2013 | 3.520 | 3.520 | 3.460 | 3.490 | 0 | -0.03(-0.85%) |
May 17, 2013 | 3.370 | 3.520 | 3.370 | 3.520 | 0 | +0.12(+3.53%) |
May 16, 2013 | 3.401 | 3.510 | 3.380 | 3.400 | 45,665 | -0.03(-0.87%) |
May 15, 2013 | 3.410 | 3.510 | 3.370 | 3.430 | 0 | -0.02(-0.58%) |
May 13, 2013 | 3.280 | 3.540 | 3.280 | 3.450 | 0 | +0.04(+1.17%) |
May 10, 2013 | 3.410 | 3.500 | 3.310 | 3.410 | 0 | -0.02(-0.58%) |
May 09, 2013 | 3.440 | 3.500 | 3.410 | 3.430 | 0 | -0.02(-0.58%) |
May 08, 2013 | 3.570 | 3.800 | 3.450 | 3.450 | 0 | -0.15(-4.17%) |
May 07, 2013 | 3.480 | 3.600 | 3.411 | 3.600 | 0 | +0.08(+2.27%) |
May 06, 2013 | 3.510 | 3.540 | 3.430 | 3.520 | 0 | -0.03(-0.85%) |
May 03, 2013 | 3.500 | 3.620 | 3.500 | 3.550 | 0 | +0.05(+1.43%) |
May 02, 2013 | 3.310 | 3.540 | 3.250 | 3.500 | 0 | +0.17(+5.11%) |
May 01, 2013 | 3.400 | 3.400 | 3.210 | 3.330 | 0 | -0.09(-2.63%) |
Apr 30, 2013 | 3.290 | 3.430 | 3.290 | 3.420 | 0 | +0.13(+3.95%) |
Apr 29, 2013 | 3.250 | 3.440 | 3.250 | 3.290 | 50,113 | +0.05(+1.54%) |
Apr 26, 2013 | 3.090 | 3.290 | 3.220 | 3.240 | 13,635 | +0.02(+0.62%) |
Apr 25, 2013 | 3.100 | 3.280 | 3.100 | 3.220 | 0 | +0.10(+3.21%) |
Apr 24, 2013 | 3.160 | 3.240 | 3.090 | 3.120 | 0 | -0.01(-0.32%) |
Apr 23, 2013 | 3.200 | 3.200 | 3.070 | 3.130 | 21,901 | -0.04(-1.26%) |
Apr 22, 2013 | 3.150 | 3.320 | 3.080 | 3.170 | 16,056 | +0.01(+0.32%) |
Apr 19, 2013 | 3.072 | 3.210 | 3.072 | 3.160 | 12,047 | +0.01(+0.32%) |
Apr 18, 2013 | 3.150 | 3.240 | 3.060 | 3.150 | 16,509 | -0.05(-1.56%) |
Apr 17, 2013 | 3.200 | 3.250 | 3.180 | 3.200 | 84,115 | +0.00(+0.00%) |
Apr 16, 2013 | 3.200 | 3.240 | 3.120 | 3.200 | 54,392 | -0.01(-0.31%) |
Apr 15, 2013 | 3.200 | 3.300 | 3.000 | 3.210 | 57,007 | +0.00(+0.00%) |
Apr 12, 2013 | 3.240 | 3.260 | 3.120 | 3.210 | 25,328 | -0.01(-0.31%) |
Apr 11, 2013 | 3.160 | 3.350 | 3.160 | 3.220 | 19,369 | -0.04(-1.23%) |
Apr 10, 2013 | 3.210 | 3.300 | 3.210 | 3.260 | 79,974 | +0.05(+1.56%) |
Apr 09, 2013 | 3.170 | 3.250 | 3.170 | 3.210 | 21,812 | +0.03(+0.94%) |
Apr 08, 2013 | 3.150 | 3.220 | 3.130 | 3.180 | 23,961 | +0.02(+0.47%) |
Apr 05, 2013 | 3.165 | 3.165 | 3.165 | 3.165 | 5,392 | -0.00(-0.16%) |
Apr 04, 2013 | 3.210 | 3.261 | 3.130 | 3.170 | 16,275 | -0.01(-0.31%) |
Apr 03, 2013 | 3.170 | 3.230 | 3.160 | 3.180 | 29,427 | +0.02(+0.63%) |
Apr 02, 2013 | 3.091 | 3.200 | 3.070 | 3.160 | 13,928 | +0.00(+0.00%) |
Apr 01, 2013 | 3.100 | 3.200 | 3.050 | 3.160 | 23,665 | +0.06(+1.94%) |
Mar 28, 2013 | 3.100 | 3.150 | 3.056 | 3.100 | 22,817 | +0.01(+0.32%) |
Mar 27, 2013 | 3.160 | 3.171 | 3.060 | 3.090 | 23,003 | -0.03(-0.96%) |
Mar 26, 2013 | 3.080 | 3.180 | 3.060 | 3.120 | 14,060 | +0.03(+0.97%) |
Mar 25, 2013 | 3.180 | 3.200 | 3.050 | 3.090 | 19,934 | -0.06(-1.90%) |
Mar 22, 2013 | 3.120 | 3.190 | 3.100 | 3.150 | 25,299 | +0.01(+0.32%) |
Mar 21, 2013 | 3.070 | 3.250 | 3.070 | 3.140 | 316,394 | +0.05(+1.62%) |
Mar 20, 2013 | 3.150 | 3.200 | 3.062 | 3.090 | 55,727 | -0.05(-1.59%) |
Mar 19, 2013 | 3.200 | 3.220 | 3.110 | 3.140 | 67,597 | -0.06(-1.88%) |
Mar 18, 2013 | 3.150 | 3.240 | 3.090 | 3.200 | 14,601 | +0.05(+1.59%) |
Mar 15, 2013 | 3.130 | 3.210 | 3.050 | 3.150 | 139,494 | -0.01(-0.32%) |
Mar 14, 2013 | 3.200 | 3.204 | 3.110 | 3.160 | 11,917 | -0.05(-1.56%) |
Mar 13, 2013 | 3.231 | 3.250 | 3.200 | 3.210 | 11,472 | +0.01(+0.31%) |
Mar 12, 2013 | 3.220 | 3.280 | 3.200 | 3.200 | 11,190 | -0.04(-1.23%) |
Mar 11, 2013 | 3.250 | 3.330 | 3.200 | 3.240 | 8,375 | -0.06(-1.82%) |
Mar 08, 2013 | 3.280 | 3.340 | 3.152 | 3.300 | 27,219 | +0.06(+1.85%) |
Mar 07, 2013 | 3.130 | 3.260 | 3.120 | 3.240 | 24,771 | +0.06(+1.89%) |
Mar 06, 2013 | 3.180 | 3.210 | 3.150 | 3.180 | 32,590 | +0.00(+0.00%) |
Mar 05, 2013 | 3.200 | 3.200 | 3.160 | 3.180 | 20,480 | -0.02(-0.63%) |
Mar 04, 2013 | 3.190 | 3.250 | 3.110 | 3.200 | 29,508 | -0.01(-0.31%) |
Mar 01, 2013 | 3.200 | 3.220 | 3.110 | 3.210 | 32,449 | +0.00(+0.00%) |
Feb 28, 2013 | 3.170 | 3.210 | 3.100 | 3.210 | 18,457 | +0.03(+0.94%) |
Feb 27, 2013 | 3.060 | 3.220 | 3.060 | 3.180 | 32,585 | +0.05(+1.60%) |
Feb 26, 2013 | 3.050 | 3.152 | 3.040 | 3.130 | 12,397 | +0.12(+3.99%) |
Feb 22, 2013 | 3.010 | 3.080 | 3.000 | 3.010 | 13,356 | -0.01(-0.33%) |
Feb 21, 2013 | 3.060 | 3.110 | 3.020 | 3.020 | 25,125 | -0.03(-0.98%) |
Feb 20, 2013 | 3.130 | 3.230 | 3.050 | 3.050 | 24,826 | -0.12(-3.79%) |
Feb 19, 2013 | 3.160 | 3.240 | 3.090 | 3.170 | 16,120 | +0.03(+0.96%) |
Feb 15, 2013 | 3.230 | 3.400 | 3.140 | 3.140 | 22,561 | -0.10(-3.09%) |
Feb 14, 2013 | 3.200 | 3.240 | 3.170 | 3.240 | 17,367 | +0.06(+1.89%) |
Feb 13, 2013 | 3.150 | 3.190 | 3.070 | 3.180 | 25,953 | +0.03(+0.95%) |
Feb 12, 2013 | 3.055 | 3.150 | 3.055 | 3.150 | 18,939 | +0.03(+0.96%) |
Feb 11, 2013 | 3.140 | 3.140 | 3.090 | 3.120 | 3,094 | +0.03(+0.97%) |
Feb 08, 2013 | 3.060 | 3.100 | 3.053 | 3.090 | 15,796 | +0.01(+0.32%) |
Feb 07, 2013 | 3.040 | 3.090 | 3.040 | 3.080 | 15,997 | +0.06(+1.99%) |
Feb 06, 2013 | 3.010 | 3.080 | 3.000 | 3.020 | 161,702 | -0.06(-1.95%) |
Feb 04, 2013 | 3.050 | 3.100 | 3.010 | 3.080 | 40,284 | +0.01(+0.33%) |
Feb 01, 2013 | 3.030 | 3.110 | 3.000 | 3.070 | 46,458 | +0.01(+0.33%) |
Jan 31, 2013 | 3.060 | 3.120 | 2.950 | 3.060 | 47,609 | -0.12(-3.77%) |
Jan 30, 2013 | 3.190 | 3.190 | 3.110 | 3.180 | 33,366 | -0.03(-0.93%) |
Jan 29, 2013 | 3.130 | 3.240 | 3.130 | 3.210 | 48,492 | +0.14(+4.56%) |
Jan 28, 2013 | 3.080 | 3.160 | 3.050 | 3.070 | 24,987 | -0.02(-0.65%) |
Jan 25, 2013 | 3.080 | 3.140 | 3.070 | 3.090 | 25,925 | -0.01(-0.32%) |
Jan 24, 2013 | 3.090 | 3.240 | 3.041 | 3.100 | 74,252 | +0.01(+0.32%) |
Jan 23, 2013 | 3.060 | 3.130 | 3.050 | 3.090 | 300,343 | -0.01(-0.32%) |
Jan 22, 2013 | 3.130 | 3.160 | 3.070 | 3.100 | 61,982 | -0.06(-1.90%) |
Jan 18, 2013 | 3.100 | 3.180 | 3.100 | 3.160 | 19,411 | +0.03(+0.96%) |
Jan 17, 2013 | 3.100 | 3.180 | 3.020 | 3.130 | 95,093 | +0.15(+5.03%) |
Jan 16, 2013 | 3.050 | 3.090 | 2.970 | 2.980 | 40,154 | -0.08(-2.61%) |
Jan 15, 2013 | 3.050 | 3.170 | 2.956 | 3.060 | 9,984 | -0.03(-0.97%) |
Jan 14, 2013 | 3.010 | 3.170 | 2.950 | 3.090 | 24,059 | +0.06(+1.98%) |
Jan 11, 2013 | 3.070 | 3.160 | 3.000 | 3.030 | 74,611 | -0.04(-1.30%) |
Jan 10, 2013 | 3.160 | 3.298 | 3.055 | 3.070 | 42,487 | -0.10(-3.15%) |
Jan 09, 2013 | 3.080 | 3.200 | 3.020 | 3.170 | 30,101 | +0.05(+1.60%) |
Jan 08, 2013 | 3.200 | 3.200 | 3.080 | 3.120 | 23,240 | -0.05(-1.58%) |
Jan 07, 2013 | 3.240 | 3.240 | 3.125 | 3.170 | 35,055 | -0.12(-3.65%) |
Jan 04, 2013 | 3.150 | 3.330 | 3.150 | 3.290 | 30,383 | +0.05(+1.54%) |
Jan 03, 2013 | 3.210 | 3.310 | 3.160 | 3.240 | 41,673 | -0.01(-0.31%) |
Jan 02, 2013 | 3.150 | 3.340 | 3.000 | 3.250 | 74,869 | +0.27(+9.06%) |
Dec 31, 2012 | 2.950 | 3.040 | 2.910 | 2.980 | 80,289 | +0.01(+0.34%) |
Dec 28, 2012 | 2.830 | 3.006 | 2.830 | 2.970 | 96,080 | +0.05(+1.71%) |
Dec 27, 2012 | 2.950 | 3.000 | 2.910 | 2.920 | 69,342 | -0.07(-2.34%) |
Dec 26, 2012 | 3.120 | 3.120 | 2.960 | 2.990 | 42,832 | -0.11(-3.55%) |
Dec 24, 2012 | 2.900 | 3.130 | 2.900 | 3.100 | 36,407 | -0.14(-4.32%) |
Dec 21, 2012 | 2.940 | 3.250 | 2.940 | 3.240 | 54,937 | +0.24(+8.00%) |
Dec 20, 2012 | 3.010 | 3.100 | 2.980 | 3.000 | 69,755 | -0.04(-1.32%) |
Dec 19, 2012 | 3.000 | 3.090 | 3.000 | 3.040 | 44,331 | +0.06(+2.01%) |
Dec 18, 2012 | 2.940 | 3.016 | 2.910 | 2.980 | 33,427 | +0.02(+0.68%) |
Dec 17, 2012 | 2.900 | 3.030 | 2.900 | 2.960 | 27,208 | +0.06(+2.07%) |
Dec 14, 2012 | 2.950 | 3.020 | 2.900 | 2.900 | 63,360 | -0.05(-1.69%) |
Dec 13, 2012 | 3.030 | 3.030 | 2.950 | 2.950 | 23,035 | -0.06(-1.99%) |
Dec 12, 2012 | 3.035 | 3.050 | 2.980 | 3.010 | 40,116 | -0.01(-0.33%) |
Dec 11, 2012 | 3.060 | 3.085 | 3.010 | 3.020 | 42,576 | -0.02(-0.66%) |
Dec 10, 2012 | 2.990 | 3.060 | 2.990 | 3.040 | 226,254 | -0.01(-0.33%) |
Dec 07, 2012 | 2.920 | 3.070 | 2.920 | 3.050 | 81,289 | +0.10(+3.39%) |
Dec 06, 2012 | 2.960 | 3.100 | 2.950 | 2.950 | 177,259 | -0.03(-1.01%) |
Dec 05, 2012 | 2.990 | 3.040 | 2.970 | 2.980 | 31,566 | -0.09(-2.93%) |
Dec 04, 2012 | 3.060 | 3.100 | 2.990 | 3.070 | 28,816 | +0.02(+0.66%) |
Nov 30, 2012 | 2.980 | 3.080 | 2.980 | 3.050 | 26,010 | +0.05(+1.67%) |
Nov 29, 2012 | 3.000 | 3.060 | 2.930 | 3.000 | 55,745 | +0.05(+1.69%) |
Nov 28, 2012 | 3.000 | 3.000 | 2.900 | 2.950 | 71,058 | -0.03(-1.01%) |
Nov 27, 2012 | 3.110 | 3.150 | 2.960 | 2.980 | 87,662 | -0.11(-3.56%) |
Nov 26, 2012 | 3.050 | 3.160 | 3.050 | 3.090 | 40,892 | -0.07(-2.22%) |
Nov 23, 2012 | 3.110 | 3.180 | 3.110 | 3.160 | 3,150 | +0.03(+0.96%) |
Nov 21, 2012 | 3.135 | 3.150 | 3.070 | 3.130 | 31,203 | +0.00(+0.00%) |
Nov 20, 2012 | 3.130 | 3.230 | 3.090 | 3.130 | 30,321 | -0.06(-1.88%) |
Nov 19, 2012 | 3.148 | 3.230 | 3.100 | 3.190 | 73,396 | +0.01(+0.31%) |
Nov 16, 2012 | 3.060 | 3.230 | 3.030 | 3.180 | 36,968 | +0.08(+2.58%) |
Nov 15, 2012 | 3.110 | 3.170 | 3.050 | 3.100 | 79,881 | -0.04(-1.27%) |
Nov 14, 2012 | 3.060 | 3.210 | 3.050 | 3.140 | 37,460 | +0.00(+0.00%) |
Nov 13, 2012 | 3.110 | 3.170 | 3.110 | 3.140 | 84,460 | -0.01(-0.32%) |
Nov 12, 2012 | 3.170 | 3.200 | 3.090 | 3.150 | 257,446 | -0.03(-0.94%) |
Nov 09, 2012 | 3.130 | 3.220 | 3.120 | 3.180 | 38,621 | +0.01(+0.32%) |
Nov 08, 2012 | 3.140 | 3.170 | 2.950 | 3.170 | 53,982 | -0.01(-0.31%) |
Nov 07, 2012 | 3.190 | 3.200 | 3.080 | 3.180 | 41,459 | -0.02(-0.63%) |
Nov 06, 2012 | 3.190 | 3.240 | 3.170 | 3.200 | 20,279 | -0.03(-0.93%) |
Nov 05, 2012 | 3.210 | 3.290 | 3.120 | 3.230 | 34,687 | +0.05(+1.57%) |
Nov 02, 2012 | 3.130 | 3.350 | 3.050 | 3.180 | 87,452 | +0.05(+1.60%) |
Nov 01, 2012 | 3.160 | 3.270 | 3.060 | 3.130 | 16,944 | -0.04(-1.26%) |
Oct 31, 2012 | 3.200 | 3.200 | 3.000 | 3.170 | 66,355 | -0.07(-2.16%) |
Oct 26, 2012 | 3.300 | 3.240 | 3.240 | 3.240 | 51,100 | -0.06(-1.82%) |
Oct 25, 2012 | 3.350 | 3.380 | 3.300 | 3.300 | 13,794 | -0.06(-1.79%) |
Oct 24, 2012 | 3.390 | 3.390 | 3.320 | 3.360 | 31,814 | +0.02(+0.60%) |
Oct 23, 2012 | 3.380 | 3.380 | 3.305 | 3.340 | 5,800 | -0.02(-0.60%) |
Oct 19, 2012 | 3.370 | 3.390 | 3.310 | 3.360 | 31,396 | -0.04(-1.18%) |
Oct 18, 2012 | 3.390 | 3.430 | 3.350 | 3.400 | 33,062 | +0.01(+0.29%) |
Oct 17, 2012 | 3.260 | 3.390 | 3.260 | 3.390 | 85,760 | +0.10(+3.04%) |
Oct 16, 2012 | 3.270 | 3.370 | 3.225 | 3.290 | 124,380 | +0.03(+0.92%) |
Oct 15, 2012 | 3.300 | 3.335 | 3.260 | 3.260 | 119,571 | -0.01(-0.31%) |
Oct 12, 2012 | 3.360 | 3.360 | 3.260 | 3.270 | 30,587 | -0.04(-1.21%) |
Oct 11, 2012 | 3.260 | 3.350 | 3.260 | 3.310 | 15,000 | +0.04(+1.22%) |
Oct 10, 2012 | 3.340 | 3.340 | 3.250 | 3.270 | 35,382 | -0.03(-0.91%) |
Oct 09, 2012 | 3.500 | 3.500 | 3.300 | 3.300 | 37,349 | -0.14(-4.07%) |
Oct 08, 2012 | 3.230 | 3.450 | 3.190 | 3.440 | 171,517 | +0.22(+6.83%) |
Oct 05, 2012 | 3.510 | 3.510 | 3.200 | 3.220 | 277,630 | -0.32(-9.04%) |
Oct 04, 2012 | 3.640 | 3.700 | 3.460 | 3.540 | 230,080 | -0.24(-6.35%) |
Oct 03, 2012 | 3.830 | 3.860 | 3.780 | 3.780 | 74,098 | -0.05(-1.31%) |
Oct 02, 2012 | 3.850 | 3.889 | 3.820 | 3.830 | 50,298 | -0.01(-0.26%) |
Oct 01, 2012 | 3.820 | 3.850 | 3.740 | 3.840 | 57,724 | +0.10(+2.67%) |
Sep 28, 2012 | 3.720 | 3.750 | 3.700 | 3.740 | 13,324 | -0.01(-0.27%) |
Sep 27, 2012 | 3.780 | 3.820 | 3.700 | 3.750 | 29,966 | -0.01(-0.27%) |
Sep 26, 2012 | 3.930 | 3.930 | 3.750 | 3.760 | 66,760 | -0.15(-3.84%) |
Sep 25, 2012 | 3.945 | 3.974 | 3.850 | 3.910 | 157,909 | -0.04(-1.01%) |
Sep 24, 2012 | 3.870 | 3.970 | 3.850 | 3.950 | 67,480 | -0.01(-0.25%) |
Sep 21, 2012 | 3.850 | 3.970 | 3.810 | 3.960 | 326,737 | +0.07(+1.80%) |
Sep 20, 2012 | 3.860 | 3.940 | 3.800 | 3.890 | 146,266 | -0.01(-0.26%) |
Sep 19, 2012 | 3.910 | 3.960 | 3.890 | 3.900 | 25,183 | -0.04(-1.02%) |
Sep 18, 2012 | 3.900 | 3.950 | 3.890 | 3.940 | 37,073 | +0.03(+0.77%) |
Sep 17, 2012 | 3.960 | 3.980 | 3.890 | 3.910 | 33,482 | -0.02(-0.51%) |
Sep 14, 2012 | 3.800 | 3.990 | 3.800 | 3.930 | 179,099 | +0.15(+3.97%) |
Sep 13, 2012 | 3.790 | 3.880 | 3.750 | 3.780 | 41,900 | -0.02(-0.53%) |
Sep 12, 2012 | 3.650 | 3.820 | 3.650 | 3.800 | 34,463 | +0.13(+3.54%) |
Sep 11, 2012 | 3.690 | 3.780 | 3.630 | 3.670 | 135,683 | -0.02(-0.54%) |
Sep 10, 2012 | 3.711 | 3.720 | 3.590 | 3.690 | 248,545 | -0.01(-0.27%) |
Sep 07, 2012 | 3.560 | 3.820 | 3.530 | 3.700 | 142,476 | +0.08(+2.21%) |
Sep 06, 2012 | 3.540 | 3.620 | 3.510 | 3.620 | 236,410 | +0.07(+1.97%) |
Sep 05, 2012 | 3.526 | 3.560 | 3.480 | 3.550 | 207,116 | +0.03(+0.85%) |
Sep 04, 2012 | 3.550 | 3.570 | 3.510 | 3.520 | 179,194 | -0.03(-0.85%) |
Aug 31, 2012 | 3.560 | 3.560 | 3.500 | 3.550 | 52,414 | +0.03(+0.85%) |
Aug 30, 2012 | 3.560 | 3.560 | 3.500 | 3.520 | 85,591 | -0.06(-1.68%) |
Aug 29, 2012 | 3.560 | 3.680 | 3.520 | 3.580 | 20,786 | +0.03(+0.85%) |
Aug 27, 2012 | 3.560 | 3.583 | 3.520 | 3.550 | 99,595 | -0.01(-0.28%) |
Aug 24, 2012 | 3.530 | 3.570 | 3.470 | 3.560 | 240,579 | +0.01(+0.28%) |
Aug 23, 2012 | 3.550 | 3.570 | 3.510 | 3.550 | 66,550 | -0.02(-0.56%) |
Aug 22, 2012 | 3.560 | 3.600 | 3.510 | 3.570 | 457,330 | -0.03(-0.83%) |
Aug 21, 2012 | 3.680 | 3.710 | 3.560 | 3.600 | 83,626 | -0.07(-1.91%) |
Aug 20, 2012 | 3.700 | 3.730 | 3.650 | 3.670 | 81,412 | -0.04(-1.08%) |
Aug 17, 2012 | 3.730 | 3.760 | 3.680 | 3.710 | 224,267 | -0.05(-1.33%) |
Aug 16, 2012 | 3.790 | 3.860 | 3.735 | 3.760 | 177,326 | -0.07(-1.83%) |
Aug 15, 2012 | 3.910 | 3.920 | 3.800 | 3.830 | 95,511 | -0.09(-2.30%) |
Aug 14, 2012 | 3.920 | 4.010 | 3.850 | 3.920 | 70,245 | -0.02(-0.51%) |
Aug 13, 2012 | 4.010 | 4.050 | 3.940 | 3.940 | 55,295 | -0.07(-1.75%) |
Aug 10, 2012 | 3.960 | 4.050 | 3.960 | 4.010 | 641,623 | +0.02(+0.50%) |
Aug 09, 2012 | 3.960 | 4.010 | 3.950 | 3.990 | 162,130 | -0.02(-0.50%) |
Aug 08, 2012 | 3.900 | 4.040 | 3.900 | 4.010 | 240,627 | +0.10(+2.56%) |
Aug 07, 2012 | 3.860 | 3.960 | 3.850 | 3.910 | 77,036 | +0.04(+1.03%) |
Aug 06, 2012 | 3.730 | 3.880 | 3.730 | 3.870 | 103,942 | +0.12(+3.20%) |
Aug 03, 2012 | 3.700 | 3.760 | 3.620 | 3.750 | 394,249 | +0.08(+2.18%) |
Aug 02, 2012 | 3.560 | 3.790 | 3.560 | 3.670 | 263,908 | +0.02(+0.55%) |
Aug 01, 2012 | 3.750 | 3.850 | 3.610 | 3.650 | 471,822 | -0.23(-5.93%) |
Jul 31, 2012 | 3.900 | 3.950 | 3.800 | 3.880 | 97,904 | +0.00(+0.00%) |
Jul 30, 2012 | 3.900 | 3.900 | 3.860 | 3.880 | 15,294 | +0.01(+0.26%) |
Jul 27, 2012 | 3.830 | 3.930 | 3.800 | 3.870 | 45,307 | +0.02(+0.52%) |
Jul 26, 2012 | 3.900 | 3.900 | 3.820 | 3.850 | 64,103 | +0.01(+0.26%) |
Jul 25, 2012 | 3.810 | 3.890 | 3.810 | 3.840 | 72,003 | +0.00(+0.00%) |
Jul 24, 2012 | 3.860 | 3.880 | 3.820 | 3.840 | 10,242 | -0.02(-0.52%) |
Jul 23, 2012 | 3.800 | 3.900 | 3.710 | 3.860 | 79,830 | -0.01(-0.26%) |
Jul 20, 2012 | 3.910 | 3.940 | 3.830 | 3.870 | 97,621 | -0.03(-0.77%) |
Jul 19, 2012 | 3.980 | 3.980 | 3.830 | 3.900 | 434,690 | -0.04(-1.02%) |
Jul 18, 2012 | 3.930 | 3.990 | 3.860 | 3.940 | 66,197 | +0.01(+0.25%) |
Jul 17, 2012 | 3.980 | 4.030 | 3.910 | 3.930 | 39,500 | -0.07(-1.75%) |
Jul 16, 2012 | 4.050 | 4.050 | 3.980 | 4.000 | 18,862 | -0.02(-0.50%) |
Jul 13, 2012 | 4.090 | 4.150 | 3.980 | 4.020 | 90,660 | -0.10(-2.43%) |
Jul 12, 2012 | 4.160 | 4.163 | 4.070 | 4.120 | 56,356 | -0.05(-1.20%) |
Jul 11, 2012 | 4.240 | 4.300 | 4.150 | 4.170 | 361,100 | -0.05(-1.18%) |
Jul 10, 2012 | 4.330 | 4.354 | 4.180 | 4.220 | 68,046 | -0.14(-3.21%) |
Jul 09, 2012 | 4.250 | 4.390 | 4.210 | 4.360 | 18,226 | +0.08(+1.87%) |
Jul 06, 2012 | 4.400 | 4.400 | 4.260 | 4.280 | 25,693 | -0.12(-2.73%) |
Jul 05, 2012 | 4.250 | 4.400 | 4.240 | 4.400 | 21,085 | +0.13(+3.04%) |
Jul 03, 2012 | 4.340 | 4.400 | 4.220 | 4.270 | 17,500 | -0.06(-1.39%) |
Jul 02, 2012 | 4.240 | 4.380 | 4.180 | 4.330 | 49,774 | -0.08(-1.81%) |
Jun 29, 2012 | 4.390 | 4.540 | 4.300 | 4.410 | 84,447 | +0.06(+1.38%) |
Jun 28, 2012 | 4.310 | 4.380 | 4.310 | 4.350 | 15,797 | -0.05(-1.14%) |
Jun 27, 2012 | 4.340 | 4.400 | 4.300 | 4.400 | 20,500 | +0.08(+1.85%) |
Jun 26, 2012 | 4.240 | 4.330 | 4.200 | 4.320 | 25,784 | +0.12(+2.86%) |
Jun 25, 2012 | 4.370 | 4.370 | 4.120 | 4.200 | 104,216 | -0.18(-4.11%) |
Jun 22, 2012 | 4.350 | 4.430 | 4.270 | 4.380 | 20,514 | +0.01(+0.23%) |
Jun 21, 2012 | 4.350 | 4.440 | 4.270 | 4.370 | 42,882 | +0.04(+0.92%) |
Jun 20, 2012 | 4.270 | 4.370 | 4.250 | 4.330 | 25,400 | +0.07(+1.64%) |
Jun 19, 2012 | 4.340 | 4.410 | 4.230 | 4.260 | 26,142 | -0.07(-1.62%) |
Jun 18, 2012 | 4.320 | 4.410 | 4.250 | 4.330 | 14,447 | -0.02(-0.46%) |
Jun 15, 2012 | 4.340 | 4.430 | 4.340 | 4.350 | 91,402 | -0.01(-0.23%) |
Jun 14, 2012 | 4.200 | 4.390 | 4.170 | 4.360 | 52,360 | +0.14(+3.32%) |
Jun 13, 2012 | 4.360 | 4.370 | 4.200 | 4.220 | 104,349 | -0.13(-2.99%) |
Jun 12, 2012 | 4.300 | 4.390 | 4.160 | 4.350 | 197,896 | +0.03(+0.69%) |
Jun 11, 2012 | 4.460 | 4.460 | 4.310 | 4.320 | 15,492 | -0.10(-2.26%) |
Jun 08, 2012 | 4.390 | 4.480 | 4.390 | 4.420 | 17,276 | +0.01(+0.23%) |
Jun 07, 2012 | 4.550 | 4.550 | 4.390 | 4.410 | 26,900 | -0.02(-0.45%) |
Jun 06, 2012 | 4.350 | 4.490 | 4.350 | 4.430 | 125,449 | +0.08(+1.84%) |
Jun 05, 2012 | 4.370 | 4.460 | 4.300 | 4.350 | 80,368 | -0.02(-0.46%) |
Jun 04, 2012 | 4.360 | 4.430 | 4.290 | 4.370 | 114,484 | -0.03(-0.68%) |