Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.120 | 3.175 | 3.110 | 3.160 | 69,019 | +0.00(+0.00%) |
May 30, 2013 | 3.120 | 3.170 | 3.000 | 3.160 | 74,888 | -0.01(-0.32%) |
May 29, 2013 | 3.200 | 3.210 | 3.110 | 3.170 | 36,956 | -0.07(-2.16%) |
May 28, 2013 | 3.240 | 3.280 | 3.170 | 3.240 | 27,741 | +0.07(+2.21%) |
May 24, 2013 | 3.120 | 3.220 | 3.120 | 3.170 | 0 | +0.01(+0.32%) |
May 23, 2013 | 3.070 | 3.260 | 3.070 | 3.160 | 0 | +0.05(+1.61%) |
May 22, 2013 | 3.140 | 3.200 | 3.000 | 3.110 | 0 | -0.03(-0.96%) |
May 21, 2013 | 3.190 | 3.300 | 3.140 | 3.140 | 0 | -0.06(-1.88%) |
May 20, 2013 | 3.230 | 3.270 | 3.150 | 3.200 | 0 | -0.11(-3.32%) |
May 17, 2013 | 3.370 | 3.430 | 3.220 | 3.310 | 0 | -0.02(-0.60%) |
May 16, 2013 | 3.190 | 3.400 | 3.150 | 3.330 | 33,605 | +0.07(+2.15%) |
May 15, 2013 | 3.270 | 3.330 | 3.210 | 3.260 | 0 | -0.09(-2.69%) |
May 13, 2013 | 3.360 | 3.370 | 3.280 | 3.350 | 0 | -0.02(-0.59%) |
May 10, 2013 | 3.390 | 3.410 | 3.320 | 3.370 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.360 | 3.410 | 3.325 | 3.370 | 0 | -0.02(-0.59%) |
May 08, 2013 | 3.320 | 3.430 | 3.230 | 3.390 | 0 | +0.06(+1.80%) |
May 07, 2013 | 3.430 | 3.430 | 3.290 | 3.330 | 0 | -0.10(-2.92%) |
May 06, 2013 | 3.360 | 3.450 | 3.360 | 3.430 | 0 | +0.06(+1.78%) |
May 03, 2013 | 3.300 | 3.410 | 3.300 | 3.370 | 0 | +0.15(+4.66%) |
May 02, 2013 | 3.110 | 3.300 | 3.030 | 3.220 | 0 | +0.13(+4.21%) |
May 01, 2013 | 3.270 | 3.300 | 3.040 | 3.090 | 0 | -0.19(-5.79%) |
Apr 30, 2013 | 3.300 | 3.360 | 3.220 | 3.280 | 0 | -0.01(-0.30%) |
Apr 29, 2013 | 3.320 | 3.340 | 3.230 | 3.290 | 57,511 | +0.00(+0.00%) |
Apr 26, 2013 | 3.300 | 3.330 | 3.290 | 3.290 | 53,116 | -0.03(-0.90%) |
Apr 25, 2013 | 3.390 | 3.390 | 3.200 | 3.320 | 0 | -0.03(-0.90%) |
Apr 24, 2013 | 3.250 | 3.390 | 3.240 | 3.350 | 49,231 | +0.10(+3.08%) |
Apr 23, 2013 | 3.190 | 3.250 | 3.150 | 3.250 | 36,709 | +0.11(+3.50%) |
Apr 22, 2013 | 3.140 | 3.160 | 3.067 | 3.140 | 25,940 | -0.04(-1.26%) |
Apr 19, 2013 | 2.980 | 3.240 | 2.960 | 3.180 | 73,485 | +0.20(+6.71%) |
Apr 18, 2013 | 2.960 | 3.050 | 2.910 | 2.980 | 59,426 | +0.04(+1.36%) |
Apr 17, 2013 | 3.050 | 3.050 | 2.920 | 2.940 | 84,293 | -0.14(-4.47%) |
Apr 16, 2013 | 3.120 | 3.120 | 3.023 | 3.078 | 50,966 | +0.01(+0.24%) |
Apr 15, 2013 | 3.300 | 3.320 | 3.040 | 3.070 | 66,331 | -0.25(-7.53%) |
Apr 12, 2013 | 3.300 | 3.340 | 3.286 | 3.320 | 32,765 | +0.02(+0.61%) |
Apr 11, 2013 | 3.210 | 3.320 | 3.210 | 3.300 | 7,872 | -0.01(-0.30%) |
Apr 10, 2013 | 3.160 | 3.330 | 3.160 | 3.310 | 52,583 | +0.16(+5.08%) |
Apr 09, 2013 | 3.260 | 3.270 | 3.150 | 3.150 | 47,087 | -0.09(-2.78%) |
Apr 08, 2013 | 3.170 | 3.310 | 3.170 | 3.240 | 45,298 | +0.09(+2.86%) |
Apr 05, 2013 | 3.100 | 3.200 | 3.100 | 3.150 | 20,860 | +0.00(+0.00%) |
Apr 04, 2013 | 3.080 | 3.150 | 2.970 | 3.150 | 61,177 | +0.09(+2.94%) |
Apr 03, 2013 | 3.250 | 3.250 | 3.060 | 3.060 | 100,986 | -0.19(-5.85%) |
Apr 02, 2013 | 3.390 | 3.400 | 3.250 | 3.250 | 65,400 | -0.11(-3.27%) |
Apr 01, 2013 | 3.430 | 3.430 | 3.350 | 3.360 | 45,453 | -0.09(-2.61%) |
Mar 28, 2013 | 3.600 | 3.600 | 3.440 | 3.450 | 36,702 | -0.14(-3.90%) |
Mar 27, 2013 | 3.500 | 3.720 | 3.500 | 3.590 | 11,929 | +0.03(+0.84%) |
Mar 26, 2013 | 3.750 | 3.750 | 3.510 | 3.560 | 35,900 | -0.14(-3.78%) |
Mar 25, 2013 | 3.780 | 3.780 | 3.610 | 3.700 | 15,750 | -0.07(-1.86%) |
Mar 22, 2013 | 3.740 | 3.810 | 3.740 | 3.770 | 22,897 | +0.04(+1.21%) |
Mar 21, 2013 | 3.690 | 3.770 | 3.690 | 3.725 | 9,218 | -0.02(-0.67%) |
Mar 20, 2013 | 3.850 | 3.850 | 3.700 | 3.750 | 29,561 | -0.09(-2.34%) |
Mar 19, 2013 | 3.790 | 3.850 | 3.740 | 3.840 | 33,470 | +0.08(+2.13%) |
Mar 18, 2013 | 3.700 | 3.810 | 3.650 | 3.760 | 13,941 | -0.03(-0.79%) |
Mar 15, 2013 | 3.790 | 3.800 | 3.760 | 3.790 | 56,748 | +0.01(+0.26%) |
Mar 14, 2013 | 3.750 | 3.800 | 3.630 | 3.780 | 15,545 | +0.05(+1.34%) |
Mar 13, 2013 | 3.620 | 3.833 | 3.620 | 3.730 | 26,336 | +0.13(+3.61%) |
Mar 12, 2013 | 3.720 | 3.820 | 3.590 | 3.600 | 45,728 | -0.15(-4.00%) |
Mar 11, 2013 | 3.710 | 3.800 | 3.650 | 3.750 | 31,913 | +0.00(+0.00%) |
Mar 08, 2013 | 3.700 | 3.770 | 3.650 | 3.750 | 83,547 | +0.09(+2.46%) |
Mar 07, 2013 | 3.520 | 3.730 | 3.520 | 3.660 | 36,818 | +0.18(+5.17%) |
Mar 06, 2013 | 3.510 | 3.510 | 3.415 | 3.480 | 15,164 | -0.03(-0.85%) |
Mar 05, 2013 | 3.460 | 3.510 | 3.350 | 3.510 | 53,483 | +0.12(+3.54%) |
Mar 04, 2013 | 3.380 | 3.410 | 3.360 | 3.390 | 33,122 | -0.01(-0.29%) |
Mar 01, 2013 | 3.430 | 3.500 | 3.381 | 3.400 | 40,425 | -0.09(-2.58%) |
Feb 28, 2013 | 3.590 | 3.630 | 3.450 | 3.490 | 23,200 | -0.08(-2.24%) |
Feb 27, 2013 | 3.510 | 3.630 | 3.460 | 3.570 | 22,905 | +0.02(+0.56%) |
Feb 26, 2013 | 3.450 | 3.550 | 3.450 | 3.550 | 9,231 | +0.10(+2.90%) |
Feb 25, 2013 | 3.700 | 3.700 | 3.410 | 3.450 | 26,068 | -0.22(-5.99%) |
Feb 22, 2013 | 3.510 | 3.670 | 3.470 | 3.670 | 19,690 | +0.17(+4.86%) |
Feb 21, 2013 | 3.510 | 3.540 | 3.450 | 3.500 | 15,999 | +0.00(+0.00%) |
Feb 20, 2013 | 3.610 | 3.720 | 3.481 | 3.500 | 42,924 | -0.08(-2.23%) |
Feb 19, 2013 | 3.510 | 3.630 | 3.510 | 3.580 | 26,762 | +0.09(+2.58%) |
Feb 15, 2013 | 3.600 | 3.610 | 3.450 | 3.490 | 31,772 | -0.07(-1.97%) |
Feb 14, 2013 | 3.590 | 3.650 | 3.520 | 3.560 | 15,056 | -0.05(-1.39%) |
Feb 13, 2013 | 3.730 | 3.730 | 3.570 | 3.610 | 20,039 | -0.10(-2.70%) |
Feb 12, 2013 | 3.470 | 3.780 | 3.470 | 3.710 | 90,717 | +0.24(+6.92%) |
Feb 11, 2013 | 3.500 | 3.540 | 3.380 | 3.470 | 60,406 | -0.07(-1.98%) |
Feb 08, 2013 | 3.570 | 3.690 | 3.420 | 3.540 | 53,284 | -0.03(-0.84%) |
Feb 07, 2013 | 3.750 | 3.750 | 3.240 | 3.570 | 180,457 | -0.30(-7.75%) |
Feb 06, 2013 | 3.770 | 3.880 | 3.620 | 3.870 | 22,402 | +0.15(+4.03%) |
Feb 04, 2013 | 3.780 | 3.870 | 3.700 | 3.720 | 36,052 | -0.13(-3.38%) |
Feb 01, 2013 | 3.780 | 3.870 | 3.770 | 3.850 | 31,943 | +0.09(+2.39%) |
Jan 31, 2013 | 3.560 | 3.760 | 3.470 | 3.760 | 81,225 | +0.22(+6.21%) |
Jan 30, 2013 | 3.680 | 3.700 | 3.510 | 3.540 | 15,473 | -0.15(-4.07%) |
Jan 29, 2013 | 3.500 | 3.700 | 3.500 | 3.690 | 34,364 | +0.19(+5.43%) |
Jan 28, 2013 | 3.480 | 3.500 | 3.430 | 3.500 | 44,267 | +0.03(+0.86%) |
Jan 25, 2013 | 3.560 | 3.620 | 3.370 | 3.470 | 81,889 | -0.09(-2.53%) |
Jan 24, 2013 | 3.650 | 3.700 | 3.400 | 3.560 | 92,868 | -0.10(-2.73%) |
Jan 23, 2013 | 3.770 | 3.770 | 3.600 | 3.660 | 55,479 | -0.10(-2.66%) |
Jan 22, 2013 | 3.910 | 3.910 | 3.650 | 3.760 | 35,575 | -0.16(-4.08%) |
Jan 18, 2013 | 3.980 | 4.000 | 3.850 | 3.920 | 21,400 | -0.07(-1.75%) |
Jan 17, 2013 | 4.010 | 4.010 | 3.891 | 3.990 | 19,112 | +0.00(+0.00%) |
Jan 16, 2013 | 4.000 | 4.040 | 3.940 | 3.990 | 8,787 | -0.04(-0.99%) |
Jan 15, 2013 | 4.130 | 4.190 | 3.970 | 4.030 | 28,436 | -0.13(-3.12%) |
Jan 14, 2013 | 3.990 | 4.160 | 3.930 | 4.160 | 37,619 | +0.14(+3.48%) |
Jan 11, 2013 | 3.920 | 4.040 | 3.920 | 4.020 | 18,102 | +0.11(+2.81%) |
Jan 10, 2013 | 3.860 | 3.990 | 3.780 | 3.910 | 34,235 | +0.05(+1.30%) |
Jan 09, 2013 | 3.850 | 3.860 | 3.740 | 3.860 | 10,513 | +0.01(+0.26%) |
Jan 08, 2013 | 3.950 | 4.000 | 3.600 | 3.850 | 34,712 | -0.11(-2.78%) |
Jan 07, 2013 | 4.000 | 4.040 | 3.900 | 3.960 | 22,914 | -0.04(-1.00%) |
Jan 04, 2013 | 4.100 | 4.100 | 3.880 | 4.000 | 22,569 | -0.04(-0.99%) |
Jan 03, 2013 | 3.930 | 4.070 | 3.760 | 4.040 | 25,179 | +0.12(+3.06%) |
Jan 02, 2013 | 3.880 | 3.980 | 3.780 | 3.920 | 84,275 | +0.14(+3.70%) |
Dec 31, 2012 | 3.730 | 3.800 | 3.640 | 3.780 | 30,037 | +0.04(+1.07%) |
Dec 28, 2012 | 3.720 | 3.840 | 3.720 | 3.740 | 21,080 | +0.00(+0.00%) |
Dec 27, 2012 | 3.670 | 3.750 | 3.600 | 3.740 | 20,375 | +0.08(+2.19%) |
Dec 26, 2012 | 3.860 | 4.130 | 3.600 | 3.660 | 67,651 | -0.18(-4.69%) |
Dec 24, 2012 | 4.060 | 4.060 | 3.790 | 3.840 | 18,913 | -0.26(-6.34%) |
Dec 21, 2012 | 4.150 | 4.150 | 3.900 | 4.100 | 117,447 | -0.08(-1.91%) |
Dec 20, 2012 | 4.040 | 4.200 | 3.950 | 4.180 | 44,908 | +0.13(+3.21%) |
Dec 19, 2012 | 4.020 | 4.050 | 3.960 | 4.050 | 17,218 | -0.05(-1.22%) |
Dec 18, 2012 | 3.950 | 4.100 | 3.920 | 4.100 | 43,600 | +0.10(+2.50%) |
Dec 17, 2012 | 3.890 | 4.030 | 3.800 | 4.000 | 34,835 | +0.09(+2.30%) |
Dec 14, 2012 | 3.770 | 3.920 | 3.770 | 3.910 | 40,928 | +0.12(+3.17%) |
Dec 13, 2012 | 3.810 | 3.920 | 3.780 | 3.790 | 36,583 | -0.02(-0.52%) |
Dec 12, 2012 | 3.830 | 3.920 | 3.770 | 3.810 | 33,645 | -0.02(-0.52%) |
Dec 11, 2012 | 3.610 | 3.890 | 3.610 | 3.830 | 51,589 | +0.23(+6.39%) |
Dec 10, 2012 | 3.580 | 3.620 | 3.550 | 3.600 | 33,733 | +0.03(+0.84%) |
Dec 07, 2012 | 3.640 | 3.640 | 3.530 | 3.570 | 15,740 | -0.05(-1.38%) |
Dec 06, 2012 | 3.710 | 3.740 | 3.620 | 3.620 | 16,573 | -0.10(-2.69%) |
Dec 05, 2012 | 3.390 | 3.770 | 3.300 | 3.720 | 24,342 | +0.35(+10.39%) |
Dec 04, 2012 | 3.570 | 3.680 | 3.350 | 3.370 | 59,813 | -0.33(-8.92%) |
Nov 30, 2012 | 3.810 | 3.890 | 3.697 | 3.700 | 66,862 | -0.17(-4.39%) |
Nov 29, 2012 | 3.710 | 3.870 | 3.680 | 3.870 | 18,060 | +0.19(+5.16%) |
Nov 28, 2012 | 3.650 | 3.740 | 3.510 | 3.680 | 28,591 | +0.01(+0.27%) |
Nov 27, 2012 | 3.720 | 3.750 | 3.660 | 3.670 | 16,263 | -0.05(-1.34%) |
Nov 26, 2012 | 3.400 | 3.750 | 3.400 | 3.720 | 64,181 | +0.31(+9.09%) |
Nov 23, 2012 | 3.400 | 3.470 | 3.370 | 3.410 | 12,586 | +0.01(+0.29%) |
Nov 21, 2012 | 3.300 | 3.450 | 3.300 | 3.400 | 11,427 | +0.09(+2.72%) |
Nov 20, 2012 | 3.220 | 3.340 | 3.190 | 3.310 | 24,308 | +0.08(+2.48%) |
Nov 19, 2012 | 3.030 | 3.240 | 3.030 | 3.230 | 67,666 | +0.21(+6.95%) |
Nov 16, 2012 | 2.870 | 3.110 | 2.870 | 3.020 | 74,282 | +0.14(+4.86%) |
Nov 15, 2012 | 2.850 | 3.110 | 2.800 | 2.880 | 157,160 | -0.01(-0.35%) |
Nov 14, 2012 | 3.100 | 3.190 | 2.800 | 2.890 | 185,913 | -0.24(-7.67%) |
Nov 13, 2012 | 3.250 | 3.370 | 3.100 | 3.130 | 106,317 | -0.17(-5.15%) |
Nov 12, 2012 | 3.300 | 3.730 | 3.280 | 3.300 | 49,986 | +0.03(+0.92%) |
Nov 09, 2012 | 3.120 | 3.330 | 3.110 | 3.270 | 117,315 | +0.15(+4.81%) |
Nov 08, 2012 | 3.300 | 3.330 | 3.120 | 3.120 | 98,619 | -0.21(-6.31%) |
Nov 07, 2012 | 3.520 | 3.520 | 3.311 | 3.330 | 57,885 | -0.22(-6.20%) |
Nov 06, 2012 | 3.287 | 3.600 | 3.287 | 3.550 | 38,111 | +0.26(+7.90%) |
Nov 05, 2012 | 3.350 | 3.370 | 3.220 | 3.290 | 72,720 | -0.08(-2.37%) |
Nov 02, 2012 | 3.590 | 3.600 | 3.300 | 3.370 | 77,288 | -0.22(-6.13%) |
Nov 01, 2012 | 3.600 | 3.690 | 3.550 | 3.590 | 68,198 | +0.00(+0.00%) |
Oct 31, 2012 | 3.680 | 3.680 | 3.510 | 3.590 | 43,962 | -0.12(-3.23%) |
Oct 26, 2012 | 3.710 | 3.710 | 3.710 | 3.710 | 14,600 | +0.01(+0.27%) |
Oct 25, 2012 | 3.760 | 3.760 | 3.650 | 3.700 | 11,791 | -0.03(-0.80%) |
Oct 24, 2012 | 3.740 | 3.790 | 3.650 | 3.730 | 31,120 | -0.01(-0.27%) |
Oct 23, 2012 | 3.940 | 3.970 | 3.690 | 3.740 | 87,777 | -0.27(-6.73%) |
Oct 19, 2012 | 4.190 | 4.200 | 3.880 | 4.010 | 58,772 | -0.23(-5.42%) |
Oct 18, 2012 | 4.170 | 4.240 | 4.110 | 4.240 | 36,015 | +0.08(+1.92%) |
Oct 17, 2012 | 4.130 | 4.160 | 4.090 | 4.160 | 25,334 | +0.05(+1.22%) |
Oct 16, 2012 | 4.010 | 4.110 | 3.990 | 4.110 | 24,820 | +0.11(+2.75%) |
Oct 15, 2012 | 4.060 | 4.100 | 3.920 | 4.000 | 36,407 | -0.04(-0.99%) |
Oct 12, 2012 | 4.070 | 4.090 | 3.980 | 4.040 | 27,646 | -0.04(-0.98%) |
Oct 11, 2012 | 4.090 | 4.190 | 4.060 | 4.080 | 29,895 | +0.00(+0.00%) |
Oct 10, 2012 | 3.940 | 4.080 | 3.890 | 4.080 | 59,467 | +0.16(+4.08%) |
Oct 09, 2012 | 3.960 | 3.980 | 3.850 | 3.920 | 38,795 | -0.05(-1.26%) |
Oct 08, 2012 | 4.110 | 4.170 | 3.950 | 3.970 | 54,104 | -0.16(-3.87%) |
Oct 05, 2012 | 4.090 | 4.210 | 4.090 | 4.130 | 25,619 | +0.04(+0.98%) |
Oct 04, 2012 | 4.110 | 4.190 | 4.000 | 4.090 | 43,143 | +0.00(+0.00%) |
Oct 03, 2012 | 4.080 | 4.150 | 4.010 | 4.090 | 33,985 | +0.00(+0.12%) |
Oct 02, 2012 | 4.100 | 4.220 | 4.000 | 4.085 | 50,653 | -0.04(-1.09%) |
Oct 01, 2012 | 4.060 | 4.230 | 4.060 | 4.130 | 27,861 | +0.08(+1.98%) |
Sep 28, 2012 | 4.130 | 4.130 | 3.980 | 4.050 | 35,232 | -0.08(-1.94%) |
Sep 27, 2012 | 3.960 | 4.220 | 3.890 | 4.130 | 51,988 | +0.18(+4.56%) |
Sep 26, 2012 | 4.080 | 4.080 | 3.890 | 3.950 | 48,492 | -0.17(-4.21%) |
Sep 25, 2012 | 4.100 | 4.240 | 4.070 | 4.123 | 125,611 | +0.00(+0.08%) |
Sep 24, 2012 | 3.760 | 4.120 | 3.700 | 4.120 | 134,799 | +0.35(+9.28%) |
Sep 21, 2012 | 3.880 | 3.880 | 3.760 | 3.770 | 130,897 | -0.03(-0.79%) |
Sep 20, 2012 | 3.900 | 4.020 | 3.780 | 3.800 | 89,232 | -0.11(-2.81%) |
Sep 19, 2012 | 4.230 | 4.280 | 3.870 | 3.910 | 212,880 | -0.32(-7.57%) |
Sep 18, 2012 | 4.390 | 4.410 | 4.220 | 4.230 | 118,304 | -0.15(-3.42%) |
Sep 17, 2012 | 4.250 | 4.400 | 4.250 | 4.380 | 129,637 | +0.14(+3.30%) |
Sep 14, 2012 | 4.310 | 4.310 | 4.070 | 4.240 | 110,127 | -0.05(-1.17%) |
Sep 13, 2012 | 4.240 | 4.330 | 4.100 | 4.290 | 89,476 | +0.07(+1.66%) |
Sep 12, 2012 | 4.150 | 4.240 | 4.140 | 4.220 | 33,639 | +0.07(+1.69%) |
Sep 11, 2012 | 4.130 | 4.240 | 4.050 | 4.150 | 82,831 | +0.03(+0.73%) |
Sep 10, 2012 | 4.120 | 4.220 | 4.030 | 4.120 | 89,286 | -0.08(-1.90%) |
Sep 07, 2012 | 4.330 | 4.340 | 4.200 | 4.200 | 68,474 | -0.10(-2.33%) |
Sep 06, 2012 | 4.260 | 4.340 | 4.220 | 4.300 | 72,108 | +0.03(+0.70%) |
Sep 05, 2012 | 4.150 | 4.328 | 4.150 | 4.270 | 90,550 | +0.09(+2.15%) |
Sep 04, 2012 | 4.110 | 4.250 | 4.099 | 4.180 | 58,197 | +0.06(+1.46%) |
Aug 31, 2012 | 4.170 | 4.200 | 4.070 | 4.120 | 53,314 | -0.02(-0.48%) |
Aug 30, 2012 | 4.140 | 4.200 | 4.085 | 4.140 | 40,701 | -0.05(-1.19%) |
Aug 29, 2012 | 4.140 | 4.190 | 3.910 | 4.190 | 82,325 | +0.17(+4.23%) |
Aug 27, 2012 | 3.830 | 4.030 | 3.710 | 4.020 | 105,862 | +0.12(+3.08%) |
Aug 24, 2012 | 3.730 | 3.910 | 3.670 | 3.900 | 32,338 | +0.15(+4.00%) |
Aug 23, 2012 | 3.950 | 3.950 | 3.720 | 3.750 | 33,379 | -0.20(-5.06%) |
Aug 22, 2012 | 3.740 | 3.970 | 3.700 | 3.950 | 85,278 | +0.22(+5.90%) |
Aug 21, 2012 | 3.890 | 3.920 | 3.700 | 3.730 | 83,335 | -0.12(-3.12%) |
Aug 20, 2012 | 3.700 | 3.930 | 3.660 | 3.850 | 115,867 | +0.13(+3.49%) |
Aug 17, 2012 | 3.550 | 3.830 | 3.450 | 3.720 | 92,376 | +0.14(+3.91%) |
Aug 16, 2012 | 3.420 | 3.620 | 3.320 | 3.580 | 82,775 | +0.20(+5.92%) |
Aug 15, 2012 | 3.250 | 3.420 | 3.180 | 3.380 | 74,965 | +0.13(+4.00%) |
Aug 14, 2012 | 3.370 | 3.430 | 3.190 | 3.250 | 90,762 | -0.09(-2.69%) |
Aug 13, 2012 | 3.560 | 3.630 | 3.250 | 3.340 | 136,330 | -0.20(-5.65%) |
Aug 10, 2012 | 3.850 | 3.860 | 3.510 | 3.540 | 124,533 | -0.30(-7.81%) |
Aug 09, 2012 | 3.820 | 3.940 | 3.800 | 3.840 | 51,341 | +0.00(+0.00%) |
Aug 08, 2012 | 3.890 | 3.980 | 3.830 | 3.840 | 38,662 | -0.09(-2.29%) |
Aug 07, 2012 | 3.940 | 4.050 | 3.880 | 3.930 | 86,148 | +0.00(+0.00%) |
Aug 06, 2012 | 4.000 | 4.089 | 3.900 | 3.930 | 111,522 | -0.05(-1.26%) |
Aug 03, 2012 | 3.950 | 4.190 | 3.950 | 3.980 | 172,912 | +0.03(+0.76%) |
Aug 02, 2012 | 3.800 | 4.128 | 3.800 | 3.950 | 169,972 | +0.15(+3.95%) |
Aug 01, 2012 | 3.840 | 4.000 | 3.700 | 3.800 | 209,900 | -0.04(-1.04%) |
Jul 31, 2012 | 3.340 | 4.300 | 3.230 | 3.840 | 439,773 | +0.50(+14.97%) |
Jul 30, 2012 | 3.560 | 3.670 | 3.255 | 3.340 | 300,807 | -0.22(-6.18%) |
Jul 27, 2012 | 3.840 | 4.000 | 3.540 | 3.560 | 349,261 | -0.25(-6.44%) |
Jul 26, 2012 | 5.590 | 5.590 | 3.740 | 3.805 | 614,491 | -1.86(-32.89%) |
Jul 25, 2012 | 5.870 | 5.880 | 5.620 | 5.670 | 77,900 | -0.16(-2.74%) |
Jul 24, 2012 | 6.240 | 6.240 | 5.771 | 5.830 | 129,573 | -0.37(-5.97%) |
Jul 23, 2012 | 6.430 | 6.440 | 6.080 | 6.200 | 142,451 | -0.35(-5.34%) |
Jul 20, 2012 | 6.570 | 6.650 | 6.270 | 6.550 | 108,000 | -0.04(-0.61%) |
Jul 19, 2012 | 6.730 | 6.760 | 6.560 | 6.590 | 61,583 | -0.13(-1.93%) |
Jul 18, 2012 | 6.650 | 6.870 | 6.650 | 6.720 | 65,068 | +0.07(+1.05%) |
Jul 17, 2012 | 6.580 | 6.670 | 6.500 | 6.650 | 73,240 | +0.10(+1.53%) |
Jul 16, 2012 | 6.500 | 6.705 | 6.490 | 6.550 | 112,850 | +0.06(+0.92%) |
Jul 13, 2012 | 6.920 | 6.920 | 6.440 | 6.490 | 206,048 | -0.42(-6.08%) |
Jul 12, 2012 | 6.940 | 7.000 | 6.765 | 6.910 | 61,935 | -0.06(-0.86%) |
Jul 11, 2012 | 7.240 | 7.240 | 6.820 | 6.970 | 169,896 | -0.29(-3.99%) |
Jul 10, 2012 | 7.250 | 7.350 | 7.210 | 7.260 | 149,503 | +0.02(+0.28%) |
Jul 09, 2012 | 7.000 | 7.250 | 6.940 | 7.240 | 196,383 | +0.27(+3.87%) |
Jul 06, 2012 | 6.890 | 6.980 | 6.810 | 6.970 | 74,739 | +0.02(+0.29%) |
Jul 05, 2012 | 6.800 | 6.990 | 6.800 | 6.950 | 68,044 | +0.11(+1.61%) |
Jul 03, 2012 | 6.840 | 6.890 | 6.750 | 6.840 | 40,757 | +0.00(+0.00%) |
Jul 02, 2012 | 6.900 | 6.900 | 6.643 | 6.840 | 114,302 | +0.00(+0.00%) |
Jun 29, 2012 | 6.860 | 6.870 | 6.591 | 6.840 | 86,609 | +0.12(+1.79%) |
Jun 28, 2012 | 7.200 | 7.219 | 6.440 | 6.720 | 197,921 | -0.51(-7.05%) |
Jun 27, 2012 | 7.180 | 7.250 | 7.140 | 7.230 | 131,360 | +0.10(+1.40%) |
Jun 26, 2012 | 7.110 | 7.200 | 7.000 | 7.130 | 169,345 | -0.01(-0.14%) |
Jun 25, 2012 | 6.820 | 7.150 | 6.670 | 7.140 | 184,924 | +0.23(+3.33%) |
Jun 22, 2012 | 7.000 | 7.100 | 6.800 | 6.910 | 3,100,922 | -0.03(-0.43%) |
Jun 21, 2012 | 6.850 | 7.000 | 6.610 | 6.940 | 219,603 | +0.08(+1.17%) |
Jun 20, 2012 | 6.890 | 6.890 | 6.607 | 6.860 | 192,648 | +0.03(+0.44%) |
Jun 19, 2012 | 6.590 | 6.900 | 6.500 | 6.830 | 213,356 | +0.25(+3.80%) |
Jun 18, 2012 | 6.350 | 6.650 | 6.040 | 6.580 | 243,687 | +0.27(+4.28%) |
Jun 15, 2012 | 6.190 | 6.440 | 6.190 | 6.310 | 126,000 | +0.10(+1.61%) |
Jun 14, 2012 | 6.100 | 6.270 | 5.970 | 6.210 | 120,118 | +0.21(+3.50%) |
Jun 13, 2012 | 5.630 | 6.040 | 5.550 | 6.000 | 71,750 | +0.24(+4.17%) |
Jun 12, 2012 | 5.560 | 5.970 | 5.410 | 5.760 | 77,291 | +0.18(+3.23%) |
Jun 11, 2012 | 6.130 | 6.370 | 5.440 | 5.580 | 202,201 | -0.48(-7.92%) |
Jun 08, 2012 | 5.755 | 6.140 | 5.630 | 6.060 | 82,416 | +0.20(+3.41%) |
Jun 07, 2012 | 5.590 | 5.940 | 5.450 | 5.860 | 86,800 | +0.36(+6.55%) |
Jun 06, 2012 | 5.610 | 5.620 | 5.490 | 5.500 | 27,691 | -0.05(-0.90%) |
Jun 05, 2012 | 5.520 | 5.550 | 5.440 | 5.550 | 13,119 | +0.06(+1.09%) |
Jun 04, 2012 | 5.510 | 5.540 | 5.300 | 5.490 | 63,765 | -0.10(-1.79%) |