Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.900 | 3.900 | 3.730 | 3.860 | 102,092 | +0.05(+1.31%) |
May 30, 2013 | 3.900 | 3.950 | 3.762 | 3.810 | 0 | -0.07(-1.80%) |
May 29, 2013 | 3.960 | 3.964 | 3.780 | 3.880 | 96,913 | -0.08(-2.02%) |
May 28, 2013 | 3.830 | 3.970 | 3.760 | 3.960 | 190,820 | +0.21(+5.60%) |
May 24, 2013 | 3.510 | 3.900 | 3.510 | 3.750 | 0 | +0.05(+1.35%) |
May 23, 2013 | 3.810 | 3.850 | 3.500 | 3.700 | 0 | -0.20(-5.13%) |
May 22, 2013 | 4.090 | 4.090 | 3.863 | 3.900 | 0 | -0.16(-3.94%) |
May 21, 2013 | 4.090 | 4.100 | 4.020 | 4.060 | 0 | -0.38(-8.56%) |
May 20, 2013 | 4.300 | 4.480 | 4.271 | 4.440 | 0 | +0.26(+6.22%) |
May 17, 2013 | 3.850 | 4.180 | 3.810 | 4.180 | 0 | +0.41(+10.88%) |
May 16, 2013 | 3.790 | 4.190 | 3.560 | 3.770 | 129,824 | +0.03(+0.80%) |
May 15, 2013 | 3.650 | 3.740 | 3.600 | 3.740 | 0 | +0.13(+3.60%) |
May 13, 2013 | 3.570 | 3.650 | 3.550 | 3.610 | 0 | -0.04(-1.10%) |
May 10, 2013 | 3.550 | 3.680 | 3.550 | 3.650 | 0 | +0.11(+3.11%) |
May 09, 2013 | 3.560 | 3.620 | 3.540 | 3.540 | 0 | -0.06(-1.57%) |
May 08, 2013 | 3.550 | 3.740 | 3.550 | 3.596 | 0 | -0.07(-2.01%) |
May 07, 2013 | 3.750 | 3.800 | 3.620 | 3.670 | 0 | -0.13(-3.42%) |
May 06, 2013 | 3.850 | 3.880 | 3.750 | 3.800 | 0 | -0.08(-2.06%) |
May 03, 2013 | 3.820 | 3.930 | 3.760 | 3.880 | 0 | +0.12(+3.19%) |
May 02, 2013 | 3.790 | 3.910 | 3.670 | 3.760 | 0 | -0.02(-0.53%) |
May 01, 2013 | 3.800 | 3.940 | 3.750 | 3.780 | 0 | -0.02(-0.52%) |
Apr 30, 2013 | 3.650 | 3.950 | 3.550 | 3.800 | 0 | +0.18(+4.97%) |
Apr 29, 2013 | 3.650 | 3.700 | 3.530 | 3.620 | 38,270 | +0.01(+0.28%) |
Apr 26, 2013 | 3.450 | 3.620 | 3.530 | 3.610 | 17,700 | +0.08(+2.27%) |
Apr 25, 2013 | 3.670 | 3.670 | 3.500 | 3.530 | 33,976 | +0.00(+0.00%) |
Apr 24, 2013 | 3.490 | 3.680 | 3.450 | 3.530 | 0 | +0.02(+0.57%) |
Apr 23, 2013 | 3.512 | 3.592 | 3.460 | 3.510 | 17,878 | +0.03(+0.86%) |
Apr 22, 2013 | 3.570 | 3.800 | 3.420 | 3.480 | 79,278 | -0.05(-1.42%) |
Apr 19, 2013 | 3.690 | 3.690 | 3.410 | 3.530 | 39,630 | -0.06(-1.67%) |
Apr 18, 2013 | 3.310 | 3.830 | 3.310 | 3.590 | 195,897 | +0.26(+7.81%) |
Apr 17, 2013 | 3.470 | 3.570 | 3.280 | 3.330 | 115,286 | -0.21(-5.93%) |
Apr 16, 2013 | 3.460 | 3.570 | 3.310 | 3.540 | 109,783 | -0.02(-0.56%) |
Apr 15, 2013 | 3.660 | 3.660 | 3.440 | 3.560 | 120,092 | -0.14(-3.78%) |
Apr 12, 2013 | 3.810 | 3.820 | 3.660 | 3.700 | 64,670 | -0.12(-3.14%) |
Apr 11, 2013 | 3.820 | 3.890 | 3.810 | 3.820 | 60,023 | +0.02(+0.53%) |
Apr 10, 2013 | 3.800 | 3.839 | 3.730 | 3.800 | 35,293 | -0.04(-1.04%) |
Apr 09, 2013 | 3.830 | 4.050 | 3.750 | 3.840 | 141,886 | +0.01(+0.26%) |
Apr 08, 2013 | 3.750 | 3.860 | 3.750 | 3.830 | 95,849 | +0.13(+3.51%) |
Apr 05, 2013 | 3.620 | 3.700 | 3.600 | 3.700 | 94,099 | +0.10(+2.78%) |
Apr 04, 2013 | 3.680 | 3.680 | 3.280 | 3.600 | 406,391 | -0.04(-1.10%) |
Apr 03, 2013 | 3.900 | 3.919 | 3.600 | 3.640 | 364,105 | -0.29(-7.38%) |
Apr 02, 2013 | 4.120 | 4.153 | 3.840 | 3.930 | 352,317 | -0.19(-4.61%) |
Apr 01, 2013 | 4.140 | 4.150 | 3.960 | 4.120 | 206,262 | -0.05(-1.20%) |
Mar 28, 2013 | 4.230 | 4.230 | 4.050 | 4.170 | 164,390 | +0.15(+3.73%) |
Mar 27, 2013 | 4.014 | 4.160 | 4.014 | 4.020 | 68,645 | -0.06(-1.47%) |
Mar 26, 2013 | 4.170 | 4.170 | 3.981 | 4.080 | 240,611 | -0.09(-2.16%) |
Mar 25, 2013 | 4.200 | 4.210 | 4.110 | 4.170 | 107,495 | -0.03(-0.71%) |
Mar 22, 2013 | 4.110 | 4.220 | 4.110 | 4.200 | 133,674 | -0.01(-0.24%) |
Mar 21, 2013 | 4.340 | 4.340 | 4.120 | 4.210 | 146,441 | -0.13(-3.00%) |
Mar 20, 2013 | 4.320 | 4.480 | 4.220 | 4.340 | 130,232 | +0.05(+1.17%) |
Mar 19, 2013 | 4.470 | 4.470 | 4.230 | 4.290 | 151,356 | -0.14(-3.16%) |
Mar 18, 2013 | 4.430 | 4.580 | 4.360 | 4.430 | 228,390 | -0.12(-2.64%) |
Mar 15, 2013 | 4.660 | 4.690 | 4.465 | 4.550 | 162,148 | -0.07(-1.52%) |
Mar 14, 2013 | 4.320 | 4.740 | 4.310 | 4.620 | 399,660 | +0.32(+7.44%) |
Mar 13, 2013 | 4.130 | 4.340 | 4.100 | 4.300 | 103,712 | +0.10(+2.38%) |
Mar 12, 2013 | 4.430 | 4.430 | 4.170 | 4.200 | 190,148 | -0.25(-5.62%) |
Mar 11, 2013 | 4.550 | 4.590 | 4.370 | 4.450 | 191,343 | -0.07(-1.55%) |
Mar 08, 2013 | 4.650 | 4.760 | 4.480 | 4.520 | 198,792 | -0.13(-2.80%) |
Mar 07, 2013 | 4.700 | 4.940 | 4.450 | 4.650 | 1,158,121 | +0.34(+7.89%) |
Mar 06, 2013 | 4.280 | 4.410 | 4.210 | 4.310 | 162,147 | +0.03(+0.70%) |
Mar 05, 2013 | 4.400 | 4.600 | 4.220 | 4.280 | 742,453 | +0.06(+1.42%) |
Mar 04, 2013 | 4.360 | 4.380 | 4.020 | 4.220 | 184,846 | +0.10(+2.43%) |
Mar 01, 2013 | 4.160 | 4.240 | 3.850 | 4.120 | 403,111 | +0.04(+0.98%) |
Feb 28, 2013 | 4.223 | 4.240 | 4.010 | 4.080 | 288,719 | -0.16(-3.77%) |
Feb 27, 2013 | 4.400 | 4.550 | 4.150 | 4.240 | 449,669 | -0.13(-2.97%) |
Feb 26, 2013 | 4.200 | 4.640 | 3.850 | 4.370 | 1,797,946 | +0.28(+6.85%) |
Feb 25, 2013 | 3.600 | 4.140 | 3.170 | 4.090 | 2,042,370 | +0.67(+19.59%) |
Feb 22, 2013 | 3.050 | 3.890 | 3.050 | 3.420 | 1,917,372 | +0.53(+18.34%) |
Feb 21, 2013 | 2.960 | 2.990 | 2.840 | 2.890 | 98,601 | -0.09(-3.02%) |
Feb 20, 2013 | 2.920 | 3.070 | 2.810 | 2.980 | 217,989 | +0.02(+0.68%) |
Feb 19, 2013 | 3.070 | 3.080 | 2.960 | 2.960 | 149,274 | -0.12(-3.89%) |
Feb 15, 2013 | 3.050 | 3.100 | 3.000 | 3.080 | 150,444 | -0.02(-0.65%) |
Feb 14, 2013 | 3.150 | 3.150 | 3.040 | 3.100 | 121,083 | -0.05(-1.59%) |
Feb 13, 2013 | 3.276 | 3.300 | 3.090 | 3.150 | 180,217 | -0.14(-4.26%) |
Feb 12, 2013 | 3.400 | 3.423 | 3.220 | 3.290 | 136,241 | -0.15(-4.36%) |
Feb 11, 2013 | 3.460 | 3.550 | 3.320 | 3.440 | 89,292 | -0.01(-0.29%) |
Feb 08, 2013 | 3.350 | 3.650 | 3.350 | 3.450 | 305,723 | +0.14(+4.23%) |
Feb 07, 2013 | 3.330 | 3.330 | 3.210 | 3.310 | 89,064 | -0.04(-1.19%) |
Feb 06, 2013 | 3.490 | 3.490 | 3.200 | 3.350 | 209,513 | -0.03(-0.89%) |
Feb 04, 2013 | 3.000 | 3.462 | 3.000 | 3.380 | 864,635 | +0.34(+11.18%) |
Feb 01, 2013 | 2.720 | 3.040 | 2.720 | 3.040 | 1,496,281 | +0.46(+17.83%) |
Jan 31, 2013 | 2.560 | 2.640 | 2.400 | 2.580 | 284,209 | -0.08(-3.01%) |
Jan 30, 2013 | 2.820 | 2.820 | 2.570 | 2.660 | 126,498 | -0.16(-5.67%) |
Jan 29, 2013 | 2.750 | 2.820 | 2.670 | 2.820 | 59,506 | +0.07(+2.61%) |
Jan 28, 2013 | 2.650 | 2.758 | 2.610 | 2.748 | 58,800 | +0.07(+2.54%) |
Jan 25, 2013 | 2.720 | 2.850 | 2.670 | 2.680 | 122,076 | -0.11(-3.94%) |
Jan 24, 2013 | 2.810 | 2.810 | 2.700 | 2.790 | 73,164 | -0.03(-1.06%) |
Jan 23, 2013 | 2.900 | 2.920 | 2.770 | 2.820 | 173,532 | +0.00(+0.00%) |
Jan 22, 2013 | 2.700 | 3.050 | 2.700 | 2.820 | 473,810 | +0.12(+4.44%) |
Jan 18, 2013 | 2.590 | 2.830 | 2.590 | 2.700 | 86,612 | +0.15(+5.88%) |
Jan 17, 2013 | 2.700 | 2.750 | 2.550 | 2.550 | 60,295 | -0.14(-5.20%) |
Jan 16, 2013 | 2.710 | 2.720 | 2.620 | 2.690 | 77,980 | +0.00(+0.00%) |
Jan 15, 2013 | 2.820 | 2.850 | 2.630 | 2.690 | 122,951 | -0.15(-5.28%) |
Jan 14, 2013 | 2.810 | 2.900 | 2.750 | 2.840 | 152,999 | +0.07(+2.53%) |
Jan 11, 2013 | 2.700 | 2.940 | 2.650 | 2.770 | 629,324 | +0.08(+2.97%) |
Jan 10, 2013 | 2.370 | 2.720 | 2.360 | 2.690 | 205,693 | +0.28(+11.62%) |
Jan 09, 2013 | 2.530 | 2.530 | 2.250 | 2.410 | 172,559 | -0.09(-3.60%) |
Jan 08, 2013 | 2.680 | 2.680 | 2.460 | 2.500 | 126,287 | -0.09(-3.47%) |
Jan 07, 2013 | 2.500 | 2.750 | 2.500 | 2.590 | 265,700 | -0.02(-0.77%) |
Jan 04, 2013 | 2.400 | 2.740 | 2.360 | 2.610 | 503,834 | +0.25(+10.59%) |
Jan 03, 2013 | 2.130 | 2.400 | 2.100 | 2.360 | 649,556 | +0.26(+12.38%) |
Jan 02, 2013 | 2.010 | 2.130 | 2.000 | 2.100 | 117,656 | +0.10(+5.00%) |
Dec 31, 2012 | 2.050 | 2.120 | 1.940 | 2.000 | 64,013 | -0.02(-0.99%) |
Dec 28, 2012 | 2.120 | 2.171 | 1.910 | 2.020 | 125,938 | -0.08(-3.81%) |
Dec 27, 2012 | 2.340 | 2.340 | 2.000 | 2.100 | 153,751 | -0.13(-5.83%) |
Dec 26, 2012 | 2.240 | 2.350 | 2.140 | 2.230 | 244,122 | +0.08(+3.72%) |
Dec 24, 2012 | 1.990 | 2.290 | 1.950 | 2.150 | 268,576 | +0.19(+9.69%) |
Dec 21, 2012 | 2.000 | 2.010 | 1.900 | 1.960 | 67,090 | -0.03(-1.51%) |
Dec 20, 2012 | 2.000 | 2.142 | 1.900 | 1.990 | 374,745 | -0.01(-0.50%) |
Dec 19, 2012 | 1.600 | 2.080 | 1.600 | 2.000 | 840,401 | +0.41(+25.79%) |
Dec 18, 2012 | 1.550 | 1.590 | 1.550 | 1.590 | 56,312 | +0.02(+1.27%) |
Dec 17, 2012 | 1.500 | 1.570 | 1.490 | 1.570 | 73,287 | +0.04(+2.62%) |
Dec 14, 2012 | 1.470 | 1.530 | 1.450 | 1.530 | 45,250 | +0.06(+4.07%) |
Dec 13, 2012 | 1.510 | 1.580 | 1.440 | 1.470 | 79,580 | -0.07(-4.55%) |
Dec 12, 2012 | 1.530 | 1.640 | 1.450 | 1.540 | 123,950 | -0.01(-0.65%) |
Dec 11, 2012 | 1.540 | 1.550 | 1.500 | 1.550 | 13,012 | +0.06(+4.03%) |
Dec 10, 2012 | 1.490 | 1.500 | 1.430 | 1.490 | 22,320 | -0.02(-1.32%) |
Dec 07, 2012 | 1.550 | 1.560 | 1.500 | 1.510 | 27,994 | -0.07(-4.42%) |
Dec 06, 2012 | 1.570 | 1.600 | 1.480 | 1.580 | 21,006 | +0.03(+1.93%) |
Dec 05, 2012 | 1.610 | 1.680 | 1.520 | 1.550 | 127,080 | -0.11(-6.63%) |
Dec 04, 2012 | 1.638 | 1.690 | 1.600 | 1.660 | 40,295 | +0.02(+1.22%) |
Nov 30, 2012 | 1.640 | 1.650 | 1.640 | 1.640 | 5,732 | +0.00(+0.00%) |
Nov 29, 2012 | 1.680 | 1.700 | 1.640 | 1.640 | 27,140 | -0.01(-0.61%) |
Nov 28, 2012 | 1.700 | 1.700 | 1.650 | 1.650 | 22,546 | +0.01(+0.61%) |
Nov 27, 2012 | 1.650 | 1.700 | 1.640 | 1.640 | 26,400 | -0.02(-1.20%) |
Nov 26, 2012 | 1.700 | 1.730 | 1.650 | 1.660 | 46,500 | -0.02(-1.19%) |
Nov 23, 2012 | 1.720 | 1.720 | 1.670 | 1.680 | 9,174 | -0.02(-1.18%) |
Nov 21, 2012 | 1.720 | 1.750 | 1.690 | 1.700 | 57,412 | -0.03(-1.73%) |
Nov 20, 2012 | 1.780 | 1.780 | 1.710 | 1.730 | 31,871 | -0.00(-0.16%) |
Nov 19, 2012 | 1.750 | 1.800 | 1.720 | 1.733 | 48,485 | +0.01(+0.74%) |
Nov 16, 2012 | 1.730 | 1.870 | 1.680 | 1.720 | 47,255 | -0.05(-2.82%) |
Nov 15, 2012 | 1.720 | 1.770 | 1.670 | 1.770 | 13,962 | +0.00(+0.12%) |
Nov 14, 2012 | 1.790 | 1.790 | 1.670 | 1.768 | 46,323 | -0.01(-0.69%) |
Nov 13, 2012 | 1.790 | 1.850 | 1.740 | 1.780 | 6,200 | +0.01(+0.56%) |
Nov 12, 2012 | 1.830 | 1.830 | 1.730 | 1.770 | 20,972 | -0.07(-3.80%) |
Nov 09, 2012 | 1.800 | 1.840 | 1.750 | 1.840 | 32,986 | +0.02(+1.10%) |
Nov 08, 2012 | 1.770 | 1.860 | 1.770 | 1.820 | 11,981 | +0.02(+1.11%) |
Nov 07, 2012 | 1.730 | 1.840 | 1.730 | 1.800 | 7,825 | +0.00(+0.00%) |
Nov 06, 2012 | 1.720 | 1.820 | 1.720 | 1.800 | 15,914 | +0.07(+3.92%) |
Nov 05, 2012 | 1.750 | 1.750 | 1.732 | 1.732 | 519 | -0.03(-1.59%) |
Nov 02, 2012 | 1.720 | 1.760 | 1.720 | 1.760 | 5,897 | +0.04(+2.33%) |
Nov 01, 2012 | 1.740 | 1.740 | 1.720 | 1.720 | 7,795 | -0.06(-3.37%) |
Oct 31, 2012 | 1.790 | 1.805 | 1.670 | 1.780 | 25,794 | -0.02(-1.11%) |
Oct 26, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 6,700 | -0.03(-1.64%) |
Oct 25, 2012 | 1.780 | 1.840 | 1.761 | 1.830 | 12,594 | +0.09(+5.00%) |
Oct 24, 2012 | 1.750 | 1.750 | 1.720 | 1.743 | 5,305 | +0.02(+1.33%) |
Oct 23, 2012 | 1.780 | 1.800 | 1.720 | 1.720 | 6,421 | -0.07(-3.91%) |
Oct 19, 2012 | 1.790 | 1.839 | 1.750 | 1.790 | 12,570 | -0.04(-2.18%) |
Oct 18, 2012 | 1.760 | 1.839 | 1.730 | 1.830 | 19,200 | +0.07(+3.97%) |
Oct 17, 2012 | 1.800 | 1.850 | 1.732 | 1.760 | 6,750 | +0.03(+1.73%) |
Oct 16, 2012 | 1.720 | 1.880 | 1.720 | 1.730 | 28,778 | +0.01(+0.58%) |
Oct 15, 2012 | 1.740 | 1.800 | 1.650 | 1.720 | 27,820 | -0.04(-2.27%) |
Oct 12, 2012 | 1.792 | 1.800 | 1.750 | 1.760 | 40,830 | +0.00(+0.00%) |
Oct 11, 2012 | 1.790 | 1.820 | 1.760 | 1.760 | 11,440 | -0.05(-2.76%) |
Oct 10, 2012 | 1.870 | 1.872 | 1.760 | 1.810 | 67,467 | -0.04(-2.17%) |
Oct 09, 2012 | 1.900 | 1.900 | 1.850 | 1.850 | 4,850 | -0.05(-2.63%) |
Oct 08, 2012 | 1.770 | 1.900 | 1.770 | 1.900 | 65,103 | +0.08(+4.40%) |
Oct 05, 2012 | 1.770 | 1.930 | 1.770 | 1.820 | 12,200 | -0.08(-4.21%) |
Oct 04, 2012 | 1.840 | 1.900 | 1.840 | 1.900 | 10,660 | -0.05(-2.56%) |
Oct 03, 2012 | 1.920 | 1.990 | 1.900 | 1.950 | 51,920 | +0.06(+3.17%) |
Oct 02, 2012 | 1.700 | 1.920 | 1.700 | 1.890 | 205,184 | +0.17(+9.88%) |
Oct 01, 2012 | 1.710 | 1.730 | 1.680 | 1.720 | 11,580 | +0.01(+0.58%) |
Sep 28, 2012 | 1.730 | 1.730 | 1.704 | 1.710 | 4,175 | +0.02(+1.18%) |
Sep 27, 2012 | 1.681 | 1.740 | 1.674 | 1.690 | 9,512 | -0.04(-2.31%) |
Sep 26, 2012 | 1.700 | 1.740 | 1.700 | 1.730 | 2,474 | +0.01(+0.58%) |
Sep 25, 2012 | 1.720 | 1.740 | 1.710 | 1.720 | 24,288 | +0.02(+1.18%) |
Sep 24, 2012 | 1.650 | 1.719 | 1.647 | 1.700 | 42,574 | +0.05(+3.03%) |
Sep 21, 2012 | 1.650 | 1.730 | 1.630 | 1.650 | 76,949 | -0.02(-1.20%) |
Sep 20, 2012 | 1.630 | 1.710 | 1.630 | 1.670 | 7,800 | +0.02(+1.21%) |
Sep 19, 2012 | 1.760 | 1.760 | 1.650 | 1.650 | 71,787 | -0.11(-6.25%) |
Sep 18, 2012 | 1.660 | 1.770 | 1.660 | 1.760 | 25,690 | +0.12(+7.32%) |
Sep 17, 2012 | 1.710 | 1.710 | 1.640 | 1.640 | 96,511 | -0.07(-4.09%) |
Sep 14, 2012 | 1.751 | 1.800 | 1.710 | 1.710 | 30,360 | -0.09(-5.00%) |
Sep 13, 2012 | 1.700 | 1.800 | 1.700 | 1.800 | 21,398 | +0.07(+4.05%) |
Sep 12, 2012 | 1.750 | 1.760 | 1.700 | 1.730 | 21,935 | -0.02(-1.14%) |
Sep 11, 2012 | 1.780 | 1.800 | 1.710 | 1.750 | 24,898 | -0.04(-2.23%) |
Sep 10, 2012 | 1.820 | 1.830 | 1.790 | 1.790 | 61,226 | -0.03(-1.65%) |
Sep 07, 2012 | 1.780 | 1.820 | 1.740 | 1.820 | 12,259 | +0.05(+2.82%) |
Sep 06, 2012 | 1.870 | 1.870 | 1.750 | 1.770 | 6,020 | -0.08(-4.32%) |
Sep 05, 2012 | 1.799 | 1.880 | 1.767 | 1.850 | 17,800 | +0.10(+5.71%) |
Sep 04, 2012 | 1.800 | 1.867 | 1.742 | 1.750 | 30,050 | -0.08(-4.37%) |
Aug 31, 2012 | 1.950 | 1.950 | 1.740 | 1.830 | 143,723 | -0.06(-3.17%) |
Aug 30, 2012 | 2.200 | 2.200 | 1.890 | 1.890 | 71,410 | -0.21(-10.00%) |
Aug 29, 2012 | 2.090 | 2.149 | 1.978 | 2.100 | 20,242 | +0.16(+8.25%) |
Aug 27, 2012 | 1.900 | 1.960 | 1.900 | 1.940 | 21,368 | +0.01(+0.52%) |
Aug 24, 2012 | 1.920 | 1.990 | 1.910 | 1.930 | 7,634 | -0.06(-3.02%) |
Aug 23, 2012 | 1.950 | 1.990 | 1.950 | 1.990 | 31,586 | +0.05(+2.58%) |
Aug 22, 2012 | 2.100 | 2.100 | 1.940 | 1.940 | 19,269 | -0.11(-5.32%) |
Aug 21, 2012 | 2.020 | 2.140 | 1.940 | 2.049 | 76,269 | +0.05(+2.45%) |
Aug 20, 2012 | 1.940 | 2.100 | 1.940 | 2.000 | 48,214 | +0.08(+4.17%) |
Aug 17, 2012 | 1.850 | 1.920 | 1.810 | 1.920 | 104,425 | +0.14(+7.87%) |
Aug 16, 2012 | 1.740 | 1.840 | 1.660 | 1.780 | 41,756 | +0.07(+4.09%) |
Aug 15, 2012 | 1.620 | 1.770 | 1.620 | 1.710 | 10,638 | +0.01(+0.59%) |
Aug 14, 2012 | 1.709 | 1.710 | 1.675 | 1.700 | 25,900 | +0.00(+0.00%) |
Aug 13, 2012 | 1.650 | 1.730 | 1.630 | 1.700 | 20,102 | +0.01(+0.59%) |
Aug 10, 2012 | 1.650 | 1.710 | 1.610 | 1.690 | 19,256 | +0.03(+1.81%) |
Aug 09, 2012 | 1.690 | 1.699 | 1.630 | 1.660 | 5,624 | +0.01(+0.61%) |
Aug 08, 2012 | 1.660 | 1.780 | 1.610 | 1.650 | 59,058 | -0.05(-2.94%) |
Aug 07, 2012 | 1.700 | 1.760 | 1.660 | 1.700 | 47,469 | +0.04(+2.41%) |
Aug 06, 2012 | 1.650 | 1.688 | 1.650 | 1.660 | 6,526 | +0.01(+0.61%) |
Aug 03, 2012 | 1.670 | 1.710 | 1.600 | 1.650 | 17,305 | +0.00(+0.00%) |
Aug 02, 2012 | 1.670 | 1.710 | 1.650 | 1.650 | 36,039 | -0.02(-1.20%) |
Aug 01, 2012 | 1.760 | 1.760 | 1.670 | 1.670 | 21,873 | -0.05(-2.91%) |
Jul 31, 2012 | 1.690 | 1.760 | 1.690 | 1.720 | 17,926 | +0.05(+2.99%) |
Jul 30, 2012 | 1.670 | 1.739 | 1.650 | 1.670 | 34,833 | +0.00(+0.00%) |
Jul 27, 2012 | 1.750 | 1.760 | 1.640 | 1.670 | 123,688 | -0.09(-5.11%) |
Jul 26, 2012 | 1.781 | 1.840 | 1.750 | 1.760 | 61,879 | -0.01(-0.56%) |
Jul 25, 2012 | 1.900 | 1.980 | 1.770 | 1.770 | 68,832 | +0.03(+1.72%) |
Jul 24, 2012 | 1.860 | 1.860 | 1.700 | 1.740 | 95,822 | -0.04(-2.25%) |
Jul 23, 2012 | 1.840 | 1.870 | 1.760 | 1.780 | 49,571 | -0.09(-4.81%) |
Jul 20, 2012 | 1.840 | 1.940 | 1.830 | 1.870 | 16,161 | +0.01(+0.54%) |
Jul 19, 2012 | 1.890 | 1.900 | 1.850 | 1.860 | 7,364 | -0.02(-1.06%) |
Jul 18, 2012 | 1.890 | 2.000 | 1.850 | 1.880 | 17,796 | +0.03(+1.62%) |
Jul 17, 2012 | 1.910 | 2.000 | 1.840 | 1.850 | 25,542 | -0.02(-1.07%) |
Jul 16, 2012 | 2.000 | 2.000 | 1.841 | 1.870 | 22,075 | -0.08(-4.10%) |
Jul 13, 2012 | 1.900 | 2.000 | 1.870 | 1.950 | 19,896 | +0.00(+0.00%) |
Jul 12, 2012 | 1.831 | 1.950 | 1.830 | 1.950 | 17,555 | +0.05(+2.63%) |
Jul 11, 2012 | 1.900 | 1.901 | 1.842 | 1.900 | 25,244 | +0.05(+2.70%) |
Jul 10, 2012 | 1.899 | 1.940 | 1.810 | 1.850 | 28,725 | -0.08(-4.15%) |
Jul 09, 2012 | 1.820 | 1.950 | 1.810 | 1.930 | 16,890 | +0.02(+1.05%) |
Jul 06, 2012 | 1.810 | 1.950 | 1.810 | 1.910 | 21,068 | +0.10(+5.52%) |
Jul 05, 2012 | 1.890 | 1.960 | 1.810 | 1.810 | 48,980 | -0.04(-2.37%) |
Jul 03, 2012 | 1.900 | 1.910 | 1.850 | 1.854 | 24,600 | -0.06(-2.93%) |
Jul 02, 2012 | 1.940 | 1.940 | 1.830 | 1.910 | 14,200 | -0.03(-1.55%) |
Jun 29, 2012 | 1.850 | 1.940 | 1.850 | 1.940 | 21,656 | +0.14(+7.78%) |
Jun 28, 2012 | 1.865 | 1.870 | 1.800 | 1.800 | 19,867 | -0.09(-4.59%) |
Jun 27, 2012 | 1.835 | 1.890 | 1.820 | 1.887 | 6,800 | +0.03(+1.42%) |
Jun 26, 2012 | 1.900 | 1.900 | 1.810 | 1.860 | 44,209 | -0.05(-2.62%) |
Jun 25, 2012 | 1.898 | 1.910 | 1.860 | 1.910 | 6,787 | +0.07(+3.74%) |
Jun 22, 2012 | 1.900 | 1.900 | 1.810 | 1.841 | 23,274 | -0.06(-3.10%) |
Jun 21, 2012 | 1.910 | 1.910 | 1.850 | 1.900 | 48,468 | +0.00(+0.00%) |
Jun 20, 2012 | 1.898 | 1.910 | 1.840 | 1.900 | 6,300 | +0.02(+1.06%) |
Jun 19, 2012 | 1.900 | 1.948 | 1.761 | 1.880 | 21,507 | -0.03(-1.57%) |
Jun 18, 2012 | 1.960 | 1.960 | 1.900 | 1.910 | 7,150 | -0.03(-1.55%) |
Jun 15, 2012 | 2.040 | 2.050 | 1.860 | 1.940 | 19,258 | -0.08(-3.96%) |
Jun 14, 2012 | 1.960 | 2.050 | 1.960 | 2.020 | 12,839 | +0.07(+3.59%) |
Jun 13, 2012 | 2.090 | 2.090 | 1.900 | 1.950 | 47,580 | -0.14(-6.70%) |
Jun 12, 2012 | 2.030 | 2.120 | 2.000 | 2.090 | 33,500 | +0.00(+0.00%) |
Jun 11, 2012 | 2.160 | 2.160 | 2.067 | 2.090 | 26,957 | -0.05(-2.34%) |
Jun 08, 2012 | 2.140 | 2.153 | 2.035 | 2.140 | 54,576 | +0.13(+6.47%) |
Jun 07, 2012 | 2.100 | 2.210 | 2.000 | 2.010 | 113,019 | +0.01(+0.50%) |
Jun 06, 2012 | 1.890 | 2.030 | 1.750 | 2.000 | 78,178 | +0.19(+10.49%) |
Jun 05, 2012 | 1.880 | 1.980 | 1.800 | 1.810 | 26,874 | +0.05(+2.85%) |
Jun 04, 2012 | 1.788 | 1.850 | 1.730 | 1.760 | 9,032 | +0.00(+0.00%) |