Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.770 | 4.770 | 4.680 | 4.700 | 4,570,326 | -0.08(-1.67%) |
May 30, 2013 | 4.850 | 4.880 | 4.770 | 4.780 | 3,806,669 | -0.07(-1.44%) |
May 29, 2013 | 4.710 | 4.860 | 4.700 | 4.850 | 7,931,094 | +0.11(+2.32%) |
May 28, 2013 | 4.680 | 4.750 | 4.670 | 4.740 | 6,442,716 | +0.11(+2.38%) |
May 27, 2013 | 4.630 | 4.660 | 4.620 | 4.630 | 1,246,588 | -0.03(-0.64%) |
May 24, 2013 | 4.650 | 4.670 | 4.600 | 4.660 | 2,805,762 | +0.00(+0.00%) |
May 23, 2013 | 4.540 | 4.670 | 4.510 | 4.660 | 3,245,416 | +0.04(+0.87%) |
May 22, 2013 | 4.560 | 4.640 | 4.560 | 4.620 | 2,927,247 | +0.06(+1.32%) |
May 21, 2013 | 4.670 | 4.750 | 4.540 | 4.560 | 6,273,317 | -0.13(-2.77%) |
May 17, 2013 | 4.690 | 4.690 | 4.690 | 0 | +0.03(+0.64%) | |
May 16, 2013 | 4.520 | 4.660 | 4.490 | 4.660 | 9,604,763 | +0.11(+2.42%) |
May 15, 2013 | 4.500 | 4.600 | 4.500 | 4.550 | 3,789,189 | -0.08(-1.73%) |
May 13, 2013 | 4.680 | 4.800 | 4.600 | 4.630 | 14,226,794 | -0.08(-1.70%) |
May 10, 2013 | 4.470 | 4.750 | 4.460 | 4.710 | 14,012,675 | +0.24(+5.37%) |
May 09, 2013 | 4.280 | 4.545 | 4.280 | 4.470 | 25,763,144 | +0.24(+5.67%) |
May 08, 2013 | 4.220 | 4.280 | 4.210 | 4.230 | 10,508,372 | -0.02(-0.47%) |
May 07, 2013 | 4.180 | 4.260 | 4.160 | 4.250 | 17,813,540 | +0.06(+1.43%) |
May 06, 2013 | 4.110 | 4.200 | 4.110 | 4.190 | 8,752,287 | +0.11(+2.70%) |
May 03, 2013 | 4.030 | 4.090 | 4.030 | 4.080 | 3,209,680 | +0.04(+0.99%) |
May 02, 2013 | 4.010 | 4.070 | 4.010 | 4.040 | 6,533,185 | +0.04(+1.00%) |
May 01, 2013 | 3.980 | 4.000 | 3.960 | 4.000 | 3,943,249 | +0.00(+0.00%) |
Apr 30, 2013 | 3.970 | 4.000 | 3.930 | 4.000 | 5,721,254 | +0.02(+0.50%) |
Apr 29, 2013 | 3.950 | 3.990 | 3.930 | 3.980 | 1,540,194 | +0.04(+1.02%) |
Apr 26, 2013 | 3.980 | 3.960 | 3.910 | 3.940 | 1,634,051 | -0.02(-0.51%) |
Apr 25, 2013 | 3.930 | 3.980 | 3.920 | 3.960 | 3,319,161 | +0.04(+1.02%) |
Apr 24, 2013 | 3.910 | 3.950 | 3.900 | 3.920 | 2,584,272 | +0.03(+0.77%) |
Apr 23, 2013 | 3.890 | 3.910 | 3.865 | 3.890 | 1,585,635 | +0.02(+0.52%) |
Apr 22, 2013 | 3.910 | 3.920 | 3.830 | 3.870 | 2,602,086 | -0.02(-0.51%) |
Apr 19, 2013 | 3.900 | 3.920 | 3.865 | 3.890 | 2,159,234 | -0.02(-0.51%) |
Apr 18, 2013 | 3.920 | 3.940 | 3.870 | 3.910 | 2,157,507 | +0.03(+0.77%) |
Apr 17, 2013 | 3.930 | 3.945 | 3.800 | 3.880 | 5,879,201 | -0.07(-1.77%) |
Apr 16, 2013 | 3.930 | 3.970 | 3.930 | 3.950 | 2,049,508 | +0.04(+1.02%) |
Apr 15, 2013 | 4.000 | 4.010 | 3.910 | 3.910 | 3,879,755 | -0.11(-2.74%) |
Apr 12, 2013 | 4.030 | 4.030 | 3.960 | 4.020 | 3,987,738 | -0.01(-0.25%) |
Apr 11, 2013 | 4.080 | 4.095 | 4.000 | 4.030 | 5,468,215 | -0.06(-1.47%) |
Apr 10, 2013 | 4.100 | 4.140 | 4.080 | 4.090 | 5,764,881 | +0.01(+0.25%) |
Apr 09, 2013 | 4.040 | 4.100 | 4.000 | 4.080 | 5,901,096 | +0.08(+2.00%) |
Apr 08, 2013 | 3.950 | 4.020 | 3.950 | 4.000 | 2,778,473 | +0.07(+1.78%) |
Apr 05, 2013 | 3.900 | 3.940 | 3.860 | 3.930 | 3,830,343 | +0.00(+0.00%) |
Apr 04, 2013 | 3.950 | 3.960 | 3.910 | 3.930 | 5,766,898 | -0.01(-0.25%) |
Apr 03, 2013 | 3.990 | 3.990 | 3.910 | 3.940 | 3,432,380 | -0.03(-0.76%) |
Apr 02, 2013 | 4.020 | 4.020 | 3.970 | 3.970 | 4,763,722 | -0.02(-0.50%) |
Apr 01, 2013 | 4.030 | 4.050 | 3.970 | 3.990 | 3,458,520 | -0.04(-0.99%) |
Mar 28, 2013 | 4.030 | 4.030 | 4.030 | 0 | -0.02(-0.49%) | |
Mar 27, 2013 | 3.950 | 4.050 | 3.930 | 4.050 | 6,490,006 | +0.09(+2.27%) |
Mar 26, 2013 | 3.980 | 3.990 | 3.890 | 3.960 | 5,161,874 | +0.01(+0.25%) |
Mar 25, 2013 | 4.100 | 4.100 | 3.890 | 3.950 | 15,496,734 | -0.11(-2.71%) |
Mar 22, 2013 | 4.210 | 4.220 | 4.060 | 4.060 | 6,598,191 | -0.12(-2.87%) |
Mar 21, 2013 | 4.210 | 4.240 | 4.180 | 4.180 | 3,915,196 | -0.07(-1.65%) |
Mar 20, 2013 | 4.180 | 4.270 | 4.180 | 4.250 | 4,698,608 | +0.06(+1.43%) |
Mar 19, 2013 | 4.170 | 4.240 | 4.170 | 4.190 | 6,876,401 | +0.01(+0.24%) |
Mar 18, 2013 | 4.200 | 4.240 | 4.170 | 4.180 | 5,649,133 | -0.10(-2.34%) |
Mar 15, 2013 | 4.300 | 4.330 | 4.250 | 4.280 | 5,879,508 | -0.02(-0.47%) |
Mar 14, 2013 | 4.270 | 4.350 | 4.220 | 4.300 | 7,836,143 | +0.06(+1.42%) |
Mar 13, 2013 | 4.170 | 4.280 | 4.170 | 4.240 | 6,958,248 | +0.06(+1.44%) |
Mar 12, 2013 | 4.090 | 4.200 | 4.070 | 4.180 | 5,647,220 | +0.08(+1.95%) |
Mar 11, 2013 | 4.120 | 4.140 | 4.090 | 4.100 | 2,499,268 | -0.05(-1.20%) |
Mar 08, 2013 | 4.080 | 4.160 | 4.060 | 4.150 | 18,910,556 | +0.12(+2.98%) |
Mar 07, 2013 | 4.080 | 4.090 | 4.010 | 4.030 | 5,611,587 | -0.03(-0.74%) |
Mar 06, 2013 | 4.000 | 4.060 | 3.940 | 4.060 | 14,791,025 | +0.08(+2.01%) |
Mar 05, 2013 | 4.090 | 4.090 | 3.970 | 3.980 | 9,414,469 | -0.08(-1.97%) |
Mar 04, 2013 | 4.090 | 4.110 | 4.040 | 4.060 | 2,978,554 | -0.05(-1.22%) |
Mar 01, 2013 | 4.130 | 4.140 | 4.080 | 4.110 | 6,205,206 | -0.04(-0.96%) |
Feb 28, 2013 | 4.090 | 4.150 | 4.090 | 4.150 | 4,049,167 | +0.04(+0.97%) |
Feb 27, 2013 | 3.960 | 4.110 | 3.960 | 4.110 | 7,028,530 | +0.10(+2.49%) |
Feb 26, 2013 | 4.000 | 4.010 | 3.960 | 4.010 | 5,465,456 | +0.03(+0.75%) |
Feb 25, 2013 | 4.050 | 4.060 | 3.980 | 3.980 | 4,577,919 | -0.06(-1.49%) |
Feb 22, 2013 | 3.910 | 4.040 | 3.910 | 4.040 | 7,428,619 | +0.15(+3.86%) |
Feb 21, 2013 | 4.010 | 4.030 | 3.810 | 3.890 | 38,648,548 | -0.39(-9.11%) |
Feb 20, 2013 | 4.100 | 4.290 | 4.100 | 4.280 | 14,145,733 | +0.17(+4.14%) |
Feb 19, 2013 | 4.100 | 4.130 | 4.090 | 4.110 | 3,043,103 | +0.04(+0.98%) |
Feb 15, 2013 | 4.070 | 4.070 | 4.070 | 0 | +0.03(+0.74%) | |
Feb 14, 2013 | 4.070 | 4.070 | 4.040 | 4.040 | 2,739,674 | -0.03(-0.74%) |
Feb 13, 2013 | 4.080 | 4.120 | 4.070 | 4.070 | 3,235,293 | -0.02(-0.49%) |
Feb 12, 2013 | 4.090 | 4.130 | 4.080 | 4.090 | 2,955,491 | +0.00(+0.00%) |
Feb 11, 2013 | 4.090 | 4.130 | 4.050 | 4.090 | 4,281,815 | +0.00(+0.00%) |
Feb 08, 2013 | 4.110 | 4.150 | 4.080 | 4.090 | 4,309,458 | -0.04(-0.97%) |
Feb 07, 2013 | 4.080 | 4.140 | 4.060 | 4.130 | 4,895,261 | +0.05(+1.23%) |
Feb 06, 2013 | 4.040 | 4.100 | 4.030 | 4.080 | 3,560,230 | +0.13(+3.29%) |
Feb 04, 2013 | 3.990 | 4.000 | 3.920 | 3.950 | 3,735,556 | -0.04(-1.00%) |
Feb 01, 2013 | 3.940 | 4.020 | 3.940 | 3.990 | 3,569,649 | +0.08(+2.05%) |
Jan 31, 2013 | 4.010 | 4.010 | 3.910 | 3.910 | 4,106,006 | -0.10(-2.49%) |
Jan 30, 2013 | 4.080 | 4.080 | 3.990 | 4.010 | 4,974,226 | -0.06(-1.47%) |
Jan 29, 2013 | 4.080 | 4.090 | 4.030 | 4.070 | 10,504,518 | -0.01(-0.25%) |
Jan 28, 2013 | 4.000 | 4.100 | 3.970 | 4.080 | 10,033,089 | +0.09(+2.26%) |
Jan 25, 2013 | 4.070 | 4.090 | 3.990 | 3.990 | 7,566,643 | -0.10(-2.44%) |
Jan 24, 2013 | 4.120 | 4.130 | 4.040 | 4.090 | 6,492,363 | -0.04(-0.97%) |
Jan 23, 2013 | 4.160 | 4.190 | 4.130 | 4.130 | 5,459,831 | -0.04(-0.96%) |
Jan 22, 2013 | 4.180 | 4.200 | 4.165 | 4.170 | 2,329,307 | -0.03(-0.71%) |
Jan 21, 2013 | 4.150 | 4.200 | 4.150 | 4.200 | 2,235,748 | +0.08(+1.94%) |
Jan 18, 2013 | 4.100 | 4.150 | 4.080 | 4.120 | 5,808,229 | +0.04(+0.98%) |
Jan 17, 2013 | 4.040 | 4.130 | 4.010 | 4.080 | 5,907,263 | +0.04(+0.99%) |
Jan 16, 2013 | 3.990 | 4.050 | 3.970 | 4.040 | 7,367,057 | +0.02(+0.50%) |
Jan 15, 2013 | 4.090 | 4.100 | 4.020 | 4.020 | 12,260,351 | -0.08(-1.95%) |
Jan 14, 2013 | 4.010 | 4.130 | 3.990 | 4.100 | 9,985,709 | +0.11(+2.76%) |
Jan 11, 2013 | 4.000 | 4.040 | 3.970 | 3.990 | 9,404,151 | +0.00(+0.00%) |
Jan 10, 2013 | 3.930 | 4.020 | 3.890 | 3.990 | 16,049,157 | +0.09(+2.31%) |
Jan 09, 2013 | 3.890 | 3.950 | 3.870 | 3.900 | 10,084,899 | +0.04(+1.04%) |
Jan 08, 2013 | 3.880 | 3.910 | 3.840 | 3.860 | 4,271,176 | -0.03(-0.77%) |
Jan 07, 2013 | 3.870 | 3.900 | 3.810 | 3.890 | 13,211,325 | +0.02(+0.52%) |
Jan 04, 2013 | 3.830 | 3.880 | 3.830 | 3.870 | 4,540,758 | +0.03(+0.78%) |
Jan 03, 2013 | 3.870 | 3.900 | 3.820 | 3.840 | 7,557,896 | -0.01(-0.26%) |
Jan 02, 2013 | 3.810 | 3.870 | 3.760 | 3.850 | 7,673,613 | +0.09(+2.39%) |
Dec 31, 2012 | 3.760 | 3.760 | 3.760 | 0 | +0.03(+0.80%) | |
Dec 28, 2012 | 3.760 | 3.760 | 3.710 | 3.730 | 1,220,730 | -0.03(-0.80%) |
Dec 27, 2012 | 3.760 | 3.840 | 3.730 | 3.760 | 4,646,599 | +0.01(+0.27%) |
Dec 24, 2012 | 3.750 | 3.750 | 3.750 | 0 | +0.03(+0.81%) | |
Dec 21, 2012 | 3.690 | 3.740 | 3.660 | 3.720 | 8,056,990 | +0.04(+1.09%) |
Dec 20, 2012 | 3.600 | 3.690 | 3.590 | 3.680 | 6,343,616 | +0.11(+3.08%) |
Dec 19, 2012 | 3.580 | 3.620 | 3.500 | 3.570 | 8,284,482 | +0.02(+0.56%) |
Dec 18, 2012 | 3.500 | 3.550 | 3.450 | 3.550 | 3,834,051 | +0.07(+2.01%) |
Dec 17, 2012 | 3.450 | 3.510 | 3.420 | 3.480 | 5,499,744 | +0.04(+1.16%) |
Dec 14, 2012 | 3.420 | 3.440 | 3.390 | 3.440 | 7,821,419 | +0.04(+1.18%) |
Dec 13, 2012 | 3.360 | 3.430 | 3.360 | 3.400 | 7,404,903 | +0.01(+0.29%) |
Dec 12, 2012 | 3.420 | 3.470 | 3.370 | 3.390 | 4,764,167 | -0.03(-0.88%) |
Dec 11, 2012 | 3.350 | 3.460 | 3.330 | 3.420 | 6,426,141 | +0.06(+1.79%) |
Dec 10, 2012 | 3.360 | 3.385 | 3.330 | 3.360 | 3,781,921 | +0.02(+0.60%) |
Dec 07, 2012 | 3.360 | 3.370 | 3.310 | 3.340 | 7,054,645 | +0.01(+0.30%) |
Dec 06, 2012 | 3.410 | 3.420 | 3.330 | 3.330 | 6,827,105 | +0.05(+1.52%) |
Dec 05, 2012 | 3.320 | 3.330 | 3.230 | 3.280 | 5,824,737 | -0.05(-1.50%) |
Dec 04, 2012 | 3.360 | 3.380 | 3.320 | 3.330 | 3,316,586 | -0.18(-5.13%) |
Nov 30, 2012 | 3.400 | 3.510 | 3.400 | 3.510 | 5,571,675 | +0.11(+3.24%) |
Nov 29, 2012 | 3.370 | 3.410 | 3.350 | 3.400 | 3,412,753 | +0.04(+1.19%) |
Nov 28, 2012 | 3.400 | 3.400 | 3.320 | 3.360 | 3,004,992 | -0.01(-0.30%) |
Nov 27, 2012 | 3.360 | 3.420 | 3.310 | 3.370 | 10,434,334 | +0.25(+8.01%) |
Nov 26, 2012 | 3.090 | 3.120 | 3.070 | 3.120 | 3,289,445 | +0.04(+1.30%) |
Nov 24, 2012 | 3.070 | 3.100 | 3.060 | 3.080 | 3,511,567 | +0.00(+0.00%) |
Nov 23, 2012 | 3.070 | 3.100 | 3.060 | 3.080 | 3,511,567 | +0.01(+0.33%) |
Nov 22, 2012 | 3.030 | 3.070 | 3.030 | 3.070 | 3,826,617 | +0.03(+0.99%) |
Nov 21, 2012 | 3.070 | 3.070 | 3.040 | 3.040 | 2,919,511 | -0.04(-1.30%) |
Nov 20, 2012 | 3.140 | 3.140 | 3.050 | 3.080 | 5,083,837 | -0.05(-1.60%) |
Nov 19, 2012 | 3.200 | 3.210 | 3.120 | 3.130 | 6,931,652 | +0.01(+0.32%) |
Nov 16, 2012 | 2.990 | 3.120 | 2.990 | 3.120 | 13,782,344 | +0.13(+4.35%) |
Nov 15, 2012 | 3.160 | 3.170 | 2.970 | 2.990 | 43,606,744 | -0.20(-6.27%) |
Nov 14, 2012 | 3.310 | 3.320 | 3.180 | 3.190 | 11,517,628 | -0.11(-3.33%) |
Nov 13, 2012 | 3.360 | 3.370 | 3.300 | 3.300 | 5,222,925 | -0.07(-2.08%) |
Nov 12, 2012 | 3.430 | 3.450 | 3.350 | 3.370 | 3,950,052 | -0.06(-1.75%) |
Nov 09, 2012 | 3.370 | 3.430 | 3.350 | 3.430 | 7,229,242 | +0.06(+1.78%) |
Nov 08, 2012 | 3.470 | 3.470 | 3.360 | 3.370 | 10,098,102 | -0.08(-2.32%) |
Nov 07, 2012 | 3.510 | 3.520 | 3.420 | 3.450 | 14,039,116 | -0.16(-4.43%) |
Nov 06, 2012 | 3.600 | 3.630 | 3.570 | 3.610 | 4,726,198 | +0.07(+1.98%) |
Nov 05, 2012 | 3.670 | 3.670 | 3.530 | 3.540 | 12,165,498 | -0.14(-3.80%) |
Nov 02, 2012 | 3.740 | 3.750 | 3.650 | 3.680 | 5,566,161 | -0.08(-2.13%) |
Nov 01, 2012 | 3.770 | 3.800 | 3.730 | 3.760 | 5,681,899 | -0.04(-1.05%) |
Oct 31, 2012 | 3.780 | 3.840 | 3.780 | 3.800 | 3,733,180 | +0.02(+0.53%) |
Oct 30, 2012 | 3.750 | 3.800 | 3.750 | 3.780 | 8,389,143 | +0.04(+1.07%) |
Oct 29, 2012 | 3.720 | 3.750 | 3.720 | 3.740 | 4,140,543 | +0.01(+0.27%) |
Oct 26, 2012 | 3.700 | 3.760 | 3.700 | 3.730 | 3,486,445 | +0.00(+0.00%) |
Oct 25, 2012 | 3.760 | 3.770 | 3.710 | 3.730 | 2,896,542 | +0.01(+0.27%) |
Oct 24, 2012 | 3.730 | 3.760 | 3.720 | 3.720 | 2,882,622 | -0.01(-0.27%) |
Oct 23, 2012 | 3.720 | 3.730 | 3.670 | 3.730 | 3,250,541 | -0.03(-0.80%) |
Oct 19, 2012 | 3.800 | 3.800 | 3.750 | 3.760 | 3,210,667 | -0.04(-1.05%) |
Oct 18, 2012 | 3.790 | 3.810 | 3.750 | 3.800 | 4,045,036 | +0.01(+0.26%) |
Oct 17, 2012 | 3.730 | 3.790 | 3.720 | 3.790 | 5,577,796 | +0.06(+1.61%) |
Oct 16, 2012 | 3.710 | 3.760 | 3.690 | 3.730 | 2,802,377 | +0.04(+1.08%) |
Oct 15, 2012 | 3.700 | 3.710 | 3.670 | 3.690 | 2,337,441 | +0.00(+0.00%) |
Oct 12, 2012 | 3.680 | 3.700 | 3.670 | 3.690 | 9,572,920 | +0.01(+0.27%) |
Oct 11, 2012 | 3.720 | 3.720 | 3.680 | 3.680 | 3,794,708 | +0.01(+0.27%) |
Oct 10, 2012 | 3.710 | 3.730 | 3.670 | 3.670 | 1,831,347 | -0.05(-1.34%) |
Oct 09, 2012 | 3.780 | 3.790 | 3.720 | 3.720 | 1,937,967 | -0.11(-2.87%) |
Oct 05, 2012 | 3.830 | 3.830 | 3.830 | 0 | +0.02(+0.52%) | |
Oct 04, 2012 | 3.790 | 3.810 | 3.760 | 3.810 | 1,995,906 | +0.02(+0.53%) |
Oct 03, 2012 | 3.780 | 3.790 | 3.760 | 3.790 | 1,304,340 | +0.02(+0.53%) |
Oct 02, 2012 | 3.780 | 3.800 | 3.750 | 3.770 | 2,670,734 | +0.02(+0.53%) |
Oct 01, 2012 | 3.710 | 3.800 | 3.710 | 3.750 | 3,889,552 | +0.06(+1.63%) |
Sep 28, 2012 | 3.690 | 3.710 | 3.640 | 3.690 | 3,248,112 | -0.03(-0.81%) |
Sep 27, 2012 | 3.660 | 3.740 | 3.650 | 3.720 | 2,948,160 | +0.08(+2.20%) |
Sep 26, 2012 | 3.620 | 3.650 | 3.570 | 3.640 | 4,503,352 | +0.00(+0.00%) |
Sep 25, 2012 | 3.710 | 3.740 | 3.640 | 3.640 | 3,956,871 | -0.07(-1.89%) |
Sep 24, 2012 | 3.700 | 3.760 | 3.680 | 3.710 | 1,987,871 | +0.00(+0.00%) |
Sep 21, 2012 | 3.680 | 3.780 | 3.680 | 3.710 | 10,535,471 | +0.03(+0.82%) |
Sep 20, 2012 | 3.640 | 3.700 | 3.620 | 3.680 | 2,907,479 | +0.04(+1.10%) |
Sep 19, 2012 | 3.700 | 3.700 | 3.590 | 3.640 | 5,460,827 | -0.04(-1.09%) |
Sep 18, 2012 | 3.740 | 3.750 | 3.680 | 3.680 | 2,162,109 | -0.06(-1.60%) |
Sep 17, 2012 | 3.750 | 3.760 | 3.690 | 3.740 | 4,078,555 | -0.05(-1.32%) |
Sep 14, 2012 | 3.830 | 3.850 | 3.760 | 3.790 | 6,724,878 | -0.01(-0.26%) |
Sep 13, 2012 | 3.680 | 3.800 | 3.670 | 3.800 | 5,121,754 | +0.10(+2.70%) |
Sep 12, 2012 | 3.600 | 3.710 | 3.590 | 3.700 | 4,112,587 | +0.13(+3.64%) |
Sep 11, 2012 | 3.530 | 3.600 | 3.530 | 3.570 | 4,861,604 | +0.03(+0.85%) |
Sep 10, 2012 | 3.570 | 3.570 | 3.480 | 3.540 | 2,822,144 | -0.04(-1.12%) |
Sep 07, 2012 | 3.530 | 3.590 | 3.520 | 3.580 | 4,158,087 | +0.07(+1.99%) |
Sep 06, 2012 | 3.400 | 3.510 | 3.400 | 3.510 | 5,773,495 | +0.13(+3.85%) |
Sep 05, 2012 | 3.450 | 3.450 | 3.370 | 3.380 | 7,835,937 | -0.05(-1.46%) |
Sep 04, 2012 | 3.520 | 3.520 | 3.430 | 3.430 | 2,797,936 | -0.07(-2.00%) |
Aug 31, 2012 | 3.500 | 3.500 | 3.500 | 0 | -0.02(-0.57%) | |
Aug 30, 2012 | 3.530 | 3.540 | 3.510 | 3.520 | 1,288,319 | +0.00(+0.00%) |
Aug 29, 2012 | 3.550 | 3.560 | 3.520 | 3.520 | 2,629,498 | -0.02(-0.56%) |
Aug 27, 2012 | 3.530 | 3.560 | 3.510 | 3.540 | 2,373,775 | +0.01(+0.28%) |
Aug 24, 2012 | 3.560 | 3.590 | 3.530 | 3.530 | 1,961,982 | -0.05(-1.40%) |
Aug 23, 2012 | 3.600 | 3.610 | 3.570 | 3.580 | 1,946,545 | -0.03(-0.83%) |
Aug 22, 2012 | 3.630 | 3.640 | 3.600 | 3.610 | 1,253,213 | -0.02(-0.55%) |
Aug 21, 2012 | 3.660 | 3.660 | 3.630 | 3.630 | 940,021 | -0.01(-0.27%) |
Aug 20, 2012 | 3.660 | 3.670 | 3.610 | 3.640 | 992,561 | -0.01(-0.27%) |
Aug 17, 2012 | 3.620 | 3.650 | 3.620 | 3.650 | 448,881 | +0.02(+0.55%) |
Aug 16, 2012 | 3.650 | 3.670 | 3.630 | 3.630 | 2,038,876 | +0.00(+0.00%) |
Aug 15, 2012 | 3.620 | 3.660 | 3.620 | 3.630 | 1,394,630 | +0.01(+0.28%) |
Aug 14, 2012 | 3.600 | 3.630 | 3.590 | 3.620 | 2,271,707 | +0.03(+0.84%) |
Aug 13, 2012 | 3.600 | 3.610 | 3.560 | 3.590 | 2,435,814 | +0.00(+0.00%) |
Aug 11, 2012 | 3.670 | 3.680 | 3.580 | 3.590 | 8,498,140 | +0.00(+0.00%) |
Aug 10, 2012 | 3.670 | 3.680 | 3.580 | 3.590 | 8,498,140 | -0.08(-2.18%) |
Aug 09, 2012 | 3.750 | 3.750 | 3.610 | 3.670 | 6,723,174 | -0.09(-2.39%) |
Aug 08, 2012 | 3.700 | 3.830 | 3.680 | 3.760 | 4,882,710 | +0.03(+0.80%) |
Aug 07, 2012 | 3.670 | 3.740 | 3.640 | 3.730 | 3,845,180 | +0.14(+3.90%) |
Aug 03, 2012 | 3.590 | 3.590 | 3.590 | 0 | +0.09(+2.57%) | |
Aug 02, 2012 | 3.610 | 3.610 | 3.500 | 3.500 | 4,283,958 | -0.10(-2.78%) |
Aug 01, 2012 | 3.660 | 3.670 | 3.600 | 3.600 | 3,664,449 | -0.01(-0.28%) |
Jul 31, 2012 | 3.610 | 3.630 | 3.600 | 3.610 | 2,375,353 | +0.00(+0.00%) |
Jul 30, 2012 | 3.640 | 3.640 | 3.600 | 3.610 | 10,594,404 | -0.01(-0.28%) |
Jul 27, 2012 | 3.660 | 3.710 | 3.610 | 3.620 | 14,635,779 | -0.03(-0.82%) |
Jul 26, 2012 | 3.740 | 3.750 | 3.630 | 3.650 | 4,041,960 | -0.06(-1.62%) |
Jul 25, 2012 | 3.800 | 3.810 | 3.690 | 3.710 | 3,373,220 | -0.09(-2.37%) |
Jul 24, 2012 | 3.830 | 3.840 | 3.790 | 3.800 | 941,519 | -0.03(-0.78%) |
Jul 23, 2012 | 3.850 | 3.860 | 3.800 | 3.830 | 12,256,452 | -0.06(-1.54%) |
Jul 20, 2012 | 3.900 | 3.900 | 3.860 | 3.890 | 1,330,310 | -0.01(-0.26%) |
Jul 19, 2012 | 3.880 | 3.900 | 3.860 | 3.900 | 5,299,054 | +0.04(+1.04%) |
Jul 18, 2012 | 3.920 | 3.950 | 3.850 | 3.860 | 3,000,086 | -0.07(-1.78%) |
Jul 17, 2012 | 3.910 | 3.950 | 3.870 | 3.930 | 2,729,950 | +0.04(+1.03%) |
Jul 16, 2012 | 3.910 | 3.920 | 3.870 | 3.890 | 5,851,657 | -0.02(-0.51%) |
Jul 13, 2012 | 3.880 | 3.960 | 3.860 | 3.910 | 5,335,036 | +0.05(+1.30%) |
Jul 12, 2012 | 3.980 | 3.980 | 3.860 | 3.860 | 6,991,624 | -0.15(-3.74%) |
Jul 11, 2012 | 4.060 | 4.060 | 3.910 | 4.010 | 6,861,020 | -0.03(-0.74%) |
Jul 10, 2012 | 4.090 | 4.110 | 4.020 | 4.040 | 3,169,487 | +0.01(+0.25%) |
Jul 09, 2012 | 4.130 | 4.140 | 4.020 | 4.030 | 3,550,325 | -0.01(-0.25%) |
Jul 06, 2012 | 4.180 | 4.190 | 3.990 | 4.040 | 15,140,826 | -0.16(-3.81%) |
Jul 05, 2012 | 4.140 | 4.250 | 4.140 | 4.200 | 4,773,382 | +0.08(+1.94%) |
Jul 04, 2012 | 4.100 | 4.160 | 4.070 | 4.120 | 1,346,621 | +0.04(+0.98%) |
Jul 03, 2012 | 4.070 | 4.160 | 4.070 | 4.080 | 7,743,376 | +0.06(+1.49%) |
Jun 29, 2012 | 4.020 | 4.020 | 4.020 | 0 | +0.04(+1.01%) | |
Jun 28, 2012 | 3.940 | 3.990 | 3.900 | 3.980 | 3,598,894 | -0.01(-0.25%) |
Jun 27, 2012 | 3.840 | 4.010 | 3.820 | 3.990 | 12,760,054 | +0.16(+4.18%) |
Jun 26, 2012 | 3.860 | 3.860 | 3.780 | 3.830 | 11,196,991 | +0.02(+0.52%) |
Jun 25, 2012 | 3.870 | 3.880 | 3.800 | 3.810 | 2,251,703 | -0.05(-1.30%) |
Jun 22, 2012 | 3.850 | 3.880 | 3.830 | 3.860 | 1,950,066 | +0.02(+0.52%) |
Jun 21, 2012 | 4.030 | 4.030 | 3.810 | 3.840 | 5,296,679 | -0.19(-4.71%) |
Jun 20, 2012 | 4.060 | 4.060 | 3.930 | 4.030 | 6,242,254 | -0.02(-0.49%) |
Jun 19, 2012 | 4.050 | 4.090 | 4.000 | 4.050 | 6,932,448 | +0.00(+0.00%) |
Jun 18, 2012 | 3.930 | 4.050 | 3.910 | 4.050 | 12,439,078 | +0.14(+3.58%) |
Jun 15, 2012 | 3.820 | 3.950 | 3.810 | 3.910 | 14,647,638 | +0.10(+2.62%) |
Jun 14, 2012 | 3.880 | 3.890 | 3.780 | 3.810 | 5,128,458 | -0.07(-1.80%) |
Jun 13, 2012 | 3.850 | 3.920 | 3.830 | 3.880 | 4,929,838 | +0.01(+0.26%) |
Jun 12, 2012 | 4.000 | 4.020 | 3.800 | 3.870 | 21,199,090 | +0.22(+6.03%) |
Jun 11, 2012 | 3.770 | 3.790 | 3.640 | 3.650 | 5,542,291 | -0.09(-2.41%) |
Jun 08, 2012 | 3.800 | 3.810 | 3.740 | 3.740 | 2,445,763 | -0.06(-1.58%) |
Jun 07, 2012 | 3.850 | 3.860 | 3.800 | 3.800 | 4,137,512 | +0.01(+0.26%) |
Jun 06, 2012 | 3.790 | 3.840 | 3.760 | 3.790 | 6,009,596 | +0.05(+1.34%) |
Jun 05, 2012 | 3.720 | 3.770 | 3.690 | 3.740 | 7,690,790 | +0.06(+1.63%) |
Jun 04, 2012 | 3.650 | 3.760 | 3.600 | 3.680 | 7,901,865 | +0.01(+0.27%) |
Jun 02, 2012 | 3.780 | 3.820 | 3.660 | 3.670 | 5,875,214 | +0.00(+0.00%) |