Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.094 | 6.109 | 6.048 | 6.085 | 810,104 | -0.04(-0.57%) |
Apr 29, 2013 | 6.120 | 6.211 | 6.084 | 6.120 | 1,589,272 | +0.04(+0.72%) |
Apr 26, 2013 | 6.210 | 6.210 | 5.928 | 6.076 | 1,019,160 | -0.13(-2.15%) |
Apr 25, 2013 | 6.263 | 6.305 | 6.201 | 6.210 | 631,944 | -0.04(-0.62%) |
Apr 24, 2013 | 6.178 | 6.277 | 6.151 | 6.249 | 790,344 | +0.10(+1.61%) |
Apr 23, 2013 | 6.069 | 6.196 | 6.064 | 6.150 | 818,304 | +0.13(+2.14%) |
Apr 22, 2013 | 6.016 | 6.073 | 5.874 | 6.021 | 1,675,416 | +0.03(+0.48%) |
Apr 19, 2013 | 5.826 | 6.003 | 5.826 | 5.992 | 950,752 | +0.19(+3.23%) |
Apr 18, 2013 | 5.768 | 5.902 | 5.724 | 5.805 | 1,444,400 | +0.08(+1.33%) |
Apr 17, 2013 | 5.866 | 5.866 | 5.701 | 5.729 | 1,007,408 | -0.20(-3.33%) |
Apr 16, 2013 | 5.812 | 5.939 | 5.796 | 5.926 | 722,192 | +0.18(+3.07%) |
Apr 15, 2013 | 6.149 | 6.149 | 5.734 | 5.750 | 1,595,304 | -0.44(-7.07%) |
Apr 12, 2013 | 6.094 | 6.206 | 6.067 | 6.188 | 1,867,080 | +0.08(+1.35%) |
Apr 11, 2013 | 6.121 | 6.205 | 6.067 | 6.105 | 1,298,808 | -0.03(-0.57%) |
Apr 10, 2013 | 6.062 | 6.160 | 6.008 | 6.140 | 783,976 | +0.10(+1.66%) |
Apr 09, 2013 | 6.072 | 6.104 | 6.015 | 6.040 | 620,048 | -0.02(-0.37%) |
Apr 08, 2013 | 5.982 | 6.072 | 5.912 | 6.062 | 643,432 | +0.13(+2.15%) |
Apr 05, 2013 | 5.729 | 5.965 | 5.655 | 5.935 | 1,189,696 | +0.09(+1.58%) |
Apr 04, 2013 | 5.817 | 5.874 | 5.745 | 5.843 | 1,475,496 | +0.04(+0.60%) |
Apr 03, 2013 | 5.999 | 5.999 | 5.685 | 5.808 | 1,952,520 | -0.19(-3.21%) |
Apr 02, 2013 | 6.005 | 6.059 | 5.946 | 6.000 | 1,452,568 | -0.00(-0.04%) |
Apr 01, 2013 | 6.125 | 6.156 | 5.957 | 6.003 | 1,674,064 | -0.14(-2.36%) |
Mar 28, 2013 | 6.185 | 6.266 | 6.124 | 6.147 | 1,178,488 | -0.02(-0.28%) |
Mar 27, 2013 | 6.144 | 6.192 | 5.959 | 6.165 | 2,440,416 | -0.04(-0.56%) |
Mar 26, 2013 | 6.428 | 6.429 | 6.146 | 6.200 | 2,323,352 | -0.23(-3.56%) |
Mar 25, 2013 | 6.374 | 6.438 | 6.361 | 6.429 | 2,037,608 | +0.08(+1.18%) |
Mar 22, 2013 | 6.320 | 6.375 | 6.235 | 6.354 | 1,078,680 | +0.07(+1.17%) |
Mar 21, 2013 | 6.321 | 6.321 | 6.199 | 6.280 | 2,154,856 | -0.08(-1.22%) |
Mar 20, 2013 | 6.285 | 6.369 | 6.285 | 6.357 | 875,016 | +0.11(+1.80%) |
Mar 19, 2013 | 6.226 | 6.380 | 6.192 | 6.245 | 1,215,488 | +0.05(+0.83%) |
Mar 18, 2013 | 6.122 | 6.211 | 6.104 | 6.194 | 2,153,504 | -0.02(-0.26%) |
Mar 15, 2013 | 6.325 | 6.374 | 6.185 | 6.210 | 1,901,528 | -0.13(-2.09%) |
Mar 14, 2013 | 6.291 | 6.349 | 6.251 | 6.343 | 950,760 | +0.05(+0.79%) |
Mar 13, 2013 | 6.268 | 6.308 | 6.190 | 6.293 | 899,240 | +0.03(+0.52%) |
Mar 12, 2013 | 6.264 | 6.282 | 6.185 | 6.260 | 1,378,392 | -0.05(-0.73%) |
Mar 11, 2013 | 6.348 | 6.349 | 6.274 | 6.306 | 1,450,352 | -0.06(-0.88%) |
Mar 08, 2013 | 6.320 | 6.379 | 6.320 | 6.362 | 2,561,296 | +0.09(+1.50%) |
Mar 07, 2013 | 6.331 | 6.349 | 6.201 | 6.269 | 2,355,896 | -0.05(-0.79%) |
Mar 06, 2013 | 6.346 | 6.378 | 6.253 | 6.319 | 2,709,384 | -0.01(-0.08%) |
Mar 05, 2013 | 6.239 | 6.374 | 6.221 | 6.324 | 2,578,504 | +0.11(+1.79%) |
Mar 04, 2013 | 6.032 | 6.250 | 6.026 | 6.213 | 2,915,936 | +0.17(+2.86%) |
Mar 01, 2013 | 5.856 | 6.067 | 5.812 | 6.040 | 2,062,744 | +0.13(+2.29%) |
Feb 28, 2013 | 5.820 | 5.994 | 5.806 | 5.905 | 1,969,184 | -0.01(-0.13%) |
Feb 27, 2013 | 5.707 | 5.965 | 5.707 | 5.912 | 1,282,792 | +0.21(+3.59%) |
Feb 26, 2013 | 5.616 | 5.744 | 5.454 | 5.707 | 1,874,320 | +0.12(+2.17%) |
Feb 25, 2013 | 5.814 | 5.820 | 5.569 | 5.586 | 1,498,848 | -0.20(-3.48%) |
Feb 22, 2013 | 5.701 | 5.812 | 5.690 | 5.787 | 1,560,704 | +0.12(+2.05%) |
Feb 21, 2013 | 5.950 | 5.950 | 5.599 | 5.671 | 3,215,392 | -0.29(-4.94%) |
Feb 20, 2013 | 5.869 | 6.084 | 5.845 | 5.966 | 4,975,968 | +0.09(+1.53%) |
Feb 19, 2013 | 5.406 | 5.923 | 5.223 | 5.876 | 9,688,584 | +0.33(+6.02%) |
Feb 15, 2013 | 5.561 | 5.685 | 5.499 | 5.543 | 2,983,128 | -0.02(-0.34%) |
Feb 14, 2013 | 5.566 | 5.589 | 5.509 | 5.561 | 1,933,104 | -0.04(-0.65%) |
Feb 13, 2013 | 5.469 | 5.624 | 5.449 | 5.598 | 2,397,592 | +0.11(+2.05%) |
Feb 12, 2013 | 5.334 | 5.510 | 5.327 | 5.485 | 2,341,936 | +0.15(+2.88%) |
Feb 11, 2013 | 5.202 | 5.341 | 5.135 | 5.331 | 1,692,696 | +0.13(+2.60%) |
Feb 08, 2013 | 5.120 | 5.261 | 5.120 | 5.196 | 1,408,536 | +0.09(+1.74%) |
Feb 07, 2013 | 5.175 | 5.184 | 5.056 | 5.107 | 750,288 | -0.06(-1.21%) |
Feb 06, 2013 | 5.150 | 5.195 | 5.115 | 5.170 | 666,128 | -0.02(-0.39%) |
Feb 04, 2013 | 5.230 | 5.261 | 5.176 | 5.190 | 776,872 | -0.06(-1.21%) |
Feb 01, 2013 | 5.312 | 5.319 | 5.235 | 5.254 | 1,078,760 | -0.03(-0.52%) |
Jan 31, 2013 | 5.287 | 5.332 | 5.220 | 5.281 | 1,100,224 | -0.01(-0.14%) |
Jan 30, 2013 | 5.468 | 5.471 | 5.259 | 5.289 | 2,083,408 | -0.18(-3.27%) |
Jan 29, 2013 | 5.338 | 5.475 | 5.287 | 5.468 | 2,482,896 | +0.14(+2.53%) |
Jan 28, 2013 | 5.348 | 5.364 | 5.305 | 5.332 | 1,858,200 | -0.02(-0.28%) |
Jan 25, 2013 | 5.219 | 5.374 | 5.190 | 5.348 | 1,810,960 | +0.12(+2.39%) |
Jan 24, 2013 | 5.114 | 5.226 | 5.095 | 5.223 | 1,717,216 | +0.12(+2.30%) |
Jan 23, 2013 | 5.054 | 5.150 | 5.034 | 5.105 | 1,125,536 | +0.05(+0.96%) |
Jan 22, 2013 | 5.043 | 5.111 | 5.010 | 5.056 | 678,920 | +0.02(+0.30%) |
Jan 18, 2013 | 5.088 | 5.088 | 4.978 | 5.041 | 926,648 | -0.04(-0.88%) |
Jan 17, 2013 | 4.896 | 5.173 | 4.851 | 5.086 | 1,740,504 | +0.21(+4.41%) |
Jan 16, 2013 | 4.895 | 4.920 | 4.843 | 4.871 | 690,008 | -0.03(-0.56%) |
Jan 15, 2013 | 4.956 | 4.999 | 4.878 | 4.899 | 1,112,688 | -0.08(-1.66%) |
Jan 14, 2013 | 4.978 | 5.027 | 4.957 | 4.981 | 1,211,440 | +0.02(+0.48%) |
Jan 11, 2013 | 4.965 | 5.077 | 4.954 | 4.957 | 1,643,032 | +0.00(+0.03%) |
Jan 10, 2013 | 4.995 | 5.029 | 4.946 | 4.956 | 1,084,672 | -0.02(-0.38%) |
Jan 09, 2013 | 4.911 | 4.997 | 4.894 | 4.975 | 1,255,648 | +0.07(+1.53%) |
Jan 08, 2013 | 4.942 | 5.000 | 4.855 | 4.900 | 815,760 | -0.05(-0.99%) |
Jan 07, 2013 | 4.926 | 5.054 | 4.888 | 4.949 | 1,833,408 | +0.02(+0.43%) |
Jan 04, 2013 | 4.914 | 4.968 | 4.879 | 4.928 | 1,452,688 | +0.04(+0.84%) |
Jan 03, 2013 | 4.803 | 4.965 | 4.770 | 4.886 | 1,818,208 | +0.07(+1.45%) |
Jan 02, 2013 | 4.793 | 4.860 | 4.655 | 4.816 | 1,670,792 | +0.16(+3.46%) |
Dec 31, 2012 | 4.548 | 4.680 | 4.535 | 4.655 | 1,115,440 | +0.10(+2.25%) |
Dec 28, 2012 | 4.586 | 4.605 | 4.529 | 4.553 | 952,264 | -0.06(-1.27%) |
Dec 27, 2012 | 4.595 | 4.634 | 4.532 | 4.611 | 2,155,032 | +0.02(+0.41%) |
Dec 26, 2012 | 4.697 | 4.710 | 4.574 | 4.593 | 2,104,376 | -0.11(-2.31%) |
Dec 24, 2012 | 4.701 | 4.796 | 4.659 | 4.701 | 1,387,280 | +0.01(+0.24%) |
Dec 21, 2012 | 4.875 | 4.875 | 4.673 | 4.690 | 16,662,344 | -0.24(-4.94%) |
Dec 20, 2012 | 4.884 | 4.944 | 4.840 | 4.934 | 2,135,064 | +0.04(+0.82%) |
Dec 19, 2012 | 4.918 | 4.949 | 4.849 | 4.894 | 2,812,176 | -0.01(-0.23%) |
Dec 18, 2012 | 4.750 | 4.915 | 4.729 | 4.905 | 5,005,912 | +0.15(+3.18%) |
Dec 17, 2012 | 4.728 | 4.774 | 4.685 | 4.754 | 2,550,896 | +0.03(+0.72%) |
Dec 14, 2012 | 4.701 | 4.744 | 4.651 | 4.720 | 965,000 | -0.00(-0.05%) |
Dec 13, 2012 | 4.775 | 4.786 | 4.697 | 4.723 | 808,224 | -0.04(-0.81%) |
Dec 12, 2012 | 4.731 | 4.831 | 4.731 | 4.761 | 1,989,992 | -0.02(-0.37%) |
Dec 11, 2012 | 4.781 | 4.900 | 4.725 | 4.779 | 1,665,160 | -0.05(-1.01%) |
Dec 10, 2012 | 4.824 | 4.864 | 4.798 | 4.827 | 1,777,120 | +0.00(+0.08%) |
Dec 07, 2012 | 4.864 | 4.888 | 4.782 | 4.824 | 1,862,392 | -0.01(-0.18%) |
Dec 06, 2012 | 4.965 | 4.996 | 4.822 | 4.832 | 1,749,120 | -0.15(-2.96%) |
Dec 05, 2012 | 5.076 | 5.076 | 4.900 | 4.980 | 1,652,680 | -0.09(-1.78%) |
Dec 04, 2012 | 5.069 | 5.101 | 5.034 | 5.070 | 2,431,624 | -0.01(-0.12%) |
Nov 30, 2012 | 5.094 | 5.094 | 5.025 | 5.076 | 1,273,856 | -0.02(-0.37%) |
Nov 29, 2012 | 5.031 | 5.095 | 5.005 | 5.095 | 2,008,504 | +0.08(+1.57%) |
Nov 28, 2012 | 5.019 | 5.031 | 4.901 | 5.016 | 903,168 | -0.01(-0.15%) |
Nov 27, 2012 | 4.978 | 5.037 | 4.959 | 5.024 | 2,226,352 | +0.04(+0.80%) |
Nov 26, 2012 | 4.947 | 5.000 | 4.931 | 4.984 | 1,615,240 | -0.01(-0.28%) |
Nov 23, 2012 | 4.985 | 5.001 | 4.966 | 4.997 | 602,448 | +0.03(+0.55%) |
Nov 21, 2012 | 4.919 | 5.006 | 4.910 | 4.970 | 1,448,984 | +0.07(+1.48%) |
Nov 20, 2012 | 4.845 | 4.938 | 4.845 | 4.897 | 1,350,720 | +0.05(+1.14%) |
Nov 19, 2012 | 4.804 | 5.000 | 4.799 | 4.843 | 1,331,344 | +0.08(+1.76%) |
Nov 16, 2012 | 4.631 | 4.819 | 4.599 | 4.759 | 2,691,456 | +0.12(+2.64%) |
Nov 15, 2012 | 4.638 | 4.713 | 4.551 | 4.636 | 1,555,432 | -0.00(-0.03%) |
Nov 14, 2012 | 4.899 | 4.910 | 4.634 | 4.638 | 1,346,768 | -0.24(-4.87%) |
Nov 13, 2012 | 4.764 | 4.884 | 4.695 | 4.875 | 3,018,032 | +0.07(+1.35%) |
Nov 12, 2012 | 4.796 | 4.861 | 4.732 | 4.810 | 1,476,192 | +0.04(+0.92%) |
Nov 09, 2012 | 4.885 | 4.918 | 4.750 | 4.766 | 2,113,936 | -0.14(-2.78%) |
Nov 08, 2012 | 4.930 | 4.982 | 4.902 | 4.902 | 2,335,520 | -0.03(-0.56%) |
Nov 07, 2012 | 4.904 | 4.981 | 4.844 | 4.930 | 2,906,288 | -0.03(-0.68%) |
Nov 06, 2012 | 4.925 | 4.976 | 4.919 | 4.964 | 2,499,520 | +0.03(+0.53%) |
Nov 05, 2012 | 4.806 | 4.940 | 4.729 | 4.938 | 3,334,416 | +0.03(+0.56%) |
Nov 02, 2012 | 4.731 | 4.959 | 4.692 | 4.910 | 6,112,424 | +0.25(+5.36%) |
Nov 01, 2012 | 4.639 | 4.692 | 4.324 | 4.660 | 7,798,104 | +0.29(+6.70%) |
Oct 31, 2012 | 4.249 | 4.375 | 4.249 | 4.367 | 5,777,552 | +0.17(+4.05%) |
Oct 26, 2012 | 4.224 | 4.197 | 4.197 | 4.197 | 4,240,000 | -0.12(-2.67%) |
Oct 25, 2012 | 4.375 | 4.394 | 4.266 | 4.312 | 3,342,560 | -0.02(-0.38%) |
Oct 24, 2012 | 4.338 | 4.367 | 4.268 | 4.329 | 3,033,648 | -0.01(-0.17%) |
Oct 23, 2012 | 4.234 | 4.350 | 4.220 | 4.336 | 1,324,656 | +0.07(+1.67%) |
Oct 19, 2012 | 4.268 | 4.431 | 4.203 | 4.265 | 2,664,000 | -0.05(-1.22%) |
Oct 18, 2012 | 4.256 | 4.327 | 4.235 | 4.317 | 1,384,256 | +0.05(+1.26%) |
Oct 17, 2012 | 4.236 | 4.308 | 4.207 | 4.264 | 1,864,568 | +0.03(+0.62%) |
Oct 16, 2012 | 4.215 | 4.250 | 4.200 | 4.237 | 1,579,504 | +0.05(+1.22%) |
Oct 15, 2012 | 4.119 | 4.201 | 4.105 | 4.186 | 940,248 | +0.06(+1.52%) |
Oct 12, 2012 | 4.162 | 4.191 | 4.071 | 4.124 | 1,240,480 | -0.04(-0.87%) |
Oct 11, 2012 | 4.164 | 4.188 | 4.135 | 4.160 | 1,201,008 | +0.03(+0.73%) |
Oct 10, 2012 | 4.144 | 4.174 | 4.101 | 4.130 | 1,701,400 | -0.03(-0.60%) |
Oct 09, 2012 | 4.237 | 4.237 | 4.140 | 4.155 | 2,420,144 | -0.09(-2.15%) |
Oct 08, 2012 | 4.294 | 4.294 | 4.211 | 4.246 | 1,722,784 | -0.12(-2.66%) |
Oct 05, 2012 | 4.295 | 4.369 | 4.295 | 4.362 | 2,896,576 | +0.08(+1.99%) |
Oct 04, 2012 | 4.320 | 4.346 | 4.229 | 4.277 | 2,122,696 | -0.03(-0.70%) |
Oct 03, 2012 | 4.319 | 4.355 | 4.256 | 4.308 | 1,545,560 | +0.00(+0.06%) |
Oct 02, 2012 | 4.334 | 4.341 | 4.255 | 4.305 | 1,708,296 | -0.01(-0.23%) |
Oct 01, 2012 | 4.269 | 4.348 | 4.210 | 4.315 | 2,375,328 | +0.05(+1.17%) |
Sep 28, 2012 | 4.164 | 4.343 | 4.146 | 4.265 | 1,861,008 | +0.08(+1.82%) |
Sep 27, 2012 | 3.944 | 4.202 | 3.740 | 4.189 | 2,934,576 | +0.06(+1.39%) |
Sep 26, 2012 | 4.202 | 4.266 | 4.086 | 4.131 | 1,232,208 | -0.05(-1.11%) |
Sep 25, 2012 | 4.300 | 4.341 | 4.174 | 4.178 | 1,438,016 | -0.10(-2.39%) |
Sep 24, 2012 | 4.266 | 4.305 | 4.194 | 4.280 | 912,256 | +0.00(+0.12%) |
Sep 21, 2012 | 4.247 | 4.285 | 4.205 | 4.275 | 3,512,712 | +0.06(+1.33%) |
Sep 20, 2012 | 4.170 | 4.250 | 4.141 | 4.219 | 1,236,728 | +0.01(+0.15%) |
Sep 19, 2012 | 4.186 | 4.247 | 4.161 | 4.213 | 2,261,200 | +0.02(+0.57%) |
Sep 18, 2012 | 4.122 | 4.191 | 4.112 | 4.189 | 3,505,288 | +0.07(+1.67%) |
Sep 17, 2012 | 4.106 | 4.157 | 4.061 | 4.120 | 1,705,760 | +0.00(+0.06%) |
Sep 14, 2012 | 4.151 | 4.211 | 4.088 | 4.117 | 2,064,544 | -0.07(-1.67%) |
Sep 13, 2012 | 4.107 | 4.188 | 4.034 | 4.188 | 2,119,952 | +0.09(+2.23%) |
Sep 12, 2012 | 3.970 | 4.101 | 3.949 | 4.096 | 1,279,664 | +0.13(+3.18%) |
Sep 11, 2012 | 3.949 | 4.029 | 3.900 | 3.970 | 1,881,040 | +0.08(+1.99%) |
Sep 10, 2012 | 3.770 | 3.895 | 3.741 | 3.893 | 1,611,864 | +0.12(+3.15%) |
Sep 07, 2012 | 3.828 | 3.828 | 3.741 | 3.774 | 1,619,728 | -0.04(-0.98%) |
Sep 06, 2012 | 3.873 | 3.875 | 3.777 | 3.811 | 1,040,992 | -0.05(-1.17%) |
Sep 05, 2012 | 3.830 | 3.857 | 3.803 | 3.856 | 957,104 | +0.02(+0.46%) |
Sep 04, 2012 | 3.854 | 3.890 | 3.731 | 3.839 | 1,187,912 | -0.00(-0.13%) |
Aug 31, 2012 | 3.786 | 3.882 | 3.780 | 3.844 | 3,742,128 | +0.09(+2.47%) |
Aug 30, 2012 | 3.740 | 3.781 | 3.723 | 3.751 | 595,360 | -0.02(-0.50%) |
Aug 29, 2012 | 3.761 | 3.792 | 3.720 | 3.770 | 958,968 | +0.05(+1.31%) |
Aug 27, 2012 | 3.665 | 3.739 | 3.626 | 3.721 | 1,126,512 | +0.08(+2.13%) |
Aug 24, 2012 | 3.661 | 3.712 | 3.619 | 3.644 | 1,296,256 | -0.04(-0.95%) |
Aug 23, 2012 | 3.592 | 3.679 | 3.558 | 3.679 | 961,832 | +0.08(+2.29%) |
Aug 22, 2012 | 3.650 | 3.688 | 3.585 | 3.596 | 1,105,072 | -0.05(-1.44%) |
Aug 21, 2012 | 3.681 | 3.740 | 3.605 | 3.649 | 740,240 | -0.02(-0.58%) |
Aug 20, 2012 | 3.735 | 3.750 | 3.635 | 3.670 | 1,071,504 | -0.08(-2.13%) |
Aug 17, 2012 | 3.684 | 3.757 | 3.611 | 3.750 | 1,334,024 | +0.07(+2.01%) |
Aug 16, 2012 | 3.554 | 3.723 | 3.515 | 3.676 | 1,345,664 | +0.12(+3.30%) |
Aug 15, 2012 | 3.516 | 3.580 | 3.502 | 3.559 | 865,416 | +0.04(+1.28%) |
Aug 14, 2012 | 3.545 | 3.587 | 3.474 | 3.514 | 1,000,864 | +0.00(+0.04%) |
Aug 13, 2012 | 3.498 | 3.534 | 3.450 | 3.513 | 1,347,064 | +0.02(+0.46%) |
Aug 10, 2012 | 3.490 | 3.516 | 3.444 | 3.496 | 634,464 | +0.01(+0.29%) |
Aug 09, 2012 | 3.447 | 3.489 | 3.342 | 3.486 | 934,936 | +0.04(+1.27%) |
Aug 08, 2012 | 3.414 | 3.478 | 3.399 | 3.442 | 456,152 | +0.01(+0.29%) |
Aug 07, 2012 | 3.415 | 3.464 | 3.374 | 3.433 | 1,863,256 | +0.06(+1.78%) |
Aug 06, 2012 | 3.316 | 3.385 | 3.316 | 3.373 | 1,249,256 | +0.07(+2.08%) |
Aug 03, 2012 | 3.214 | 3.336 | 3.214 | 3.304 | 1,035,864 | +0.15(+4.80%) |
Aug 02, 2012 | 3.112 | 3.234 | 3.112 | 3.152 | 1,224,432 | +0.04(+1.16%) |
Aug 01, 2012 | 3.189 | 3.192 | 3.064 | 3.116 | 1,286,552 | -0.07(-2.16%) |
Jul 31, 2012 | 3.175 | 3.246 | 3.147 | 3.185 | 2,206,232 | +0.00(+0.04%) |
Jul 30, 2012 | 3.195 | 3.219 | 3.156 | 3.184 | 2,122,664 | +0.00(+0.04%) |
Jul 27, 2012 | 3.232 | 3.232 | 3.104 | 3.183 | 2,890,384 | -0.06(-1.89%) |
Jul 26, 2012 | 3.483 | 3.675 | 3.098 | 3.244 | 9,679,744 | -0.14(-4.14%) |
Jul 25, 2012 | 3.571 | 3.579 | 3.344 | 3.384 | 1,934,072 | -0.16(-4.51%) |
Jul 24, 2012 | 3.658 | 3.658 | 3.513 | 3.544 | 612,616 | -0.11(-2.91%) |
Jul 23, 2012 | 3.644 | 3.680 | 3.625 | 3.650 | 1,102,176 | -0.07(-1.85%) |
Jul 20, 2012 | 3.789 | 3.795 | 3.712 | 3.719 | 779,088 | -0.12(-3.25%) |
Jul 19, 2012 | 3.886 | 3.891 | 3.814 | 3.844 | 292,768 | -0.02(-0.58%) |
Jul 18, 2012 | 3.860 | 3.915 | 3.846 | 3.866 | 610,176 | -0.02(-0.39%) |
Jul 17, 2012 | 3.886 | 3.913 | 3.853 | 3.881 | 882,280 | +0.01(+0.16%) |
Jul 16, 2012 | 3.893 | 3.897 | 3.821 | 3.875 | 1,073,056 | -0.02(-0.55%) |
Jul 13, 2012 | 3.779 | 3.916 | 3.776 | 3.896 | 787,848 | +0.14(+3.73%) |
Jul 12, 2012 | 3.712 | 3.797 | 3.661 | 3.756 | 1,567,592 | +0.02(+0.40%) |
Jul 11, 2012 | 3.763 | 3.812 | 3.710 | 3.741 | 879,696 | -0.01(-0.20%) |
Jul 10, 2012 | 3.900 | 3.958 | 3.744 | 3.749 | 731,656 | -0.14(-3.60%) |
Jul 09, 2012 | 3.775 | 3.904 | 3.754 | 3.889 | 1,200,832 | +0.09(+2.44%) |
Jul 06, 2012 | 3.812 | 3.830 | 3.749 | 3.796 | 838,024 | -0.07(-1.72%) |
Jul 05, 2012 | 3.834 | 3.897 | 3.789 | 3.862 | 961,992 | +0.02(+0.46%) |
Jul 03, 2012 | 3.893 | 3.913 | 3.825 | 3.845 | 724,704 | -0.04(-1.00%) |
Jul 02, 2012 | 3.757 | 3.885 | 3.667 | 3.884 | 1,121,488 | +0.12(+3.26%) |
Jun 29, 2012 | 3.719 | 3.792 | 3.690 | 3.761 | 1,231,584 | +0.14(+3.87%) |
Jun 28, 2012 | 3.610 | 3.654 | 3.530 | 3.621 | 485,728 | -0.02(-0.41%) |
Jun 27, 2012 | 3.542 | 3.669 | 3.542 | 3.636 | 1,958,328 | +0.09(+2.65%) |
Jun 26, 2012 | 3.480 | 3.560 | 3.450 | 3.542 | 2,948,432 | +0.07(+2.13%) |
Jun 25, 2012 | 3.531 | 3.551 | 3.438 | 3.469 | 2,293,224 | -0.12(-3.44%) |
Jun 22, 2012 | 3.743 | 3.768 | 3.484 | 3.592 | 4,588,928 | -0.14(-3.78%) |
Jun 21, 2012 | 3.869 | 3.891 | 3.723 | 3.734 | 1,989,168 | -0.15(-3.80%) |
Jun 20, 2012 | 3.966 | 3.989 | 3.866 | 3.881 | 2,095,280 | -0.09(-2.27%) |
Jun 19, 2012 | 4.035 | 4.057 | 3.965 | 3.971 | 2,104,072 | -0.03(-0.87%) |
Jun 18, 2012 | 3.881 | 4.015 | 3.868 | 4.006 | 3,068,528 | +0.10(+2.59%) |
Jun 15, 2012 | 3.794 | 3.964 | 3.777 | 3.905 | 15,145,816 | +0.14(+3.65%) |
Jun 14, 2012 | 3.743 | 3.806 | 3.714 | 3.768 | 2,192,456 | +0.02(+0.53%) |
Jun 13, 2012 | 3.731 | 3.750 | 3.587 | 3.748 | 3,623,584 | -0.01(-0.20%) |
Jun 12, 2012 | 3.712 | 3.768 | 3.622 | 3.755 | 3,409,712 | +0.06(+1.59%) |
Jun 11, 2012 | 3.717 | 3.774 | 3.643 | 3.696 | 3,555,312 | +0.03(+0.82%) |
Jun 08, 2012 | 3.404 | 3.696 | 3.357 | 3.666 | 1,552,968 | +0.25(+7.28%) |
Jun 07, 2012 | 3.509 | 3.555 | 3.405 | 3.417 | 1,600,576 | -0.03(-0.87%) |
Jun 06, 2012 | 3.339 | 3.500 | 3.339 | 3.447 | 1,765,512 | +0.14(+4.23%) |
Jun 05, 2012 | 3.244 | 3.333 | 3.176 | 3.308 | 1,509,768 | +0.04(+1.30%) |
Jun 04, 2012 | 3.415 | 3.460 | 3.215 | 3.265 | 1,816,320 | -0.12(-3.44%) |
Jun 01, 2012 | 3.538 | 3.589 | 3.371 | 3.381 | 1,454,328 | -0.26(-7.04%) |
May 31, 2012 | 3.596 | 3.640 | 3.500 | 3.638 | 1,490,528 | +0.05(+1.39%) |
May 30, 2012 | 3.708 | 3.729 | 3.551 | 3.587 | 1,361,016 | -0.17(-4.52%) |
May 29, 2012 | 3.656 | 3.757 | 3.631 | 3.757 | 1,256,688 | +0.13(+3.55%) |
May 25, 2012 | 3.615 | 3.632 | 3.572 | 3.629 | 874,224 | +0.02(+0.59%) |
May 24, 2012 | 3.599 | 3.655 | 3.534 | 3.607 | 990,288 | +0.02(+0.63%) |
May 23, 2012 | 3.490 | 3.590 | 3.429 | 3.585 | 1,055,904 | +0.06(+1.56%) |
May 22, 2012 | 3.478 | 3.562 | 3.435 | 3.530 | 1,421,384 | +0.04(+1.22%) |
May 21, 2012 | 3.322 | 3.499 | 3.322 | 3.487 | 1,245,104 | +0.19(+5.64%) |
May 18, 2012 | 3.286 | 3.333 | 3.197 | 3.301 | 1,733,592 | +0.01(+0.19%) |
May 17, 2012 | 3.618 | 3.651 | 3.266 | 3.295 | 2,751,888 | -0.31(-8.63%) |
May 16, 2012 | 3.697 | 3.716 | 3.584 | 3.606 | 1,804,120 | -0.06(-1.70%) |
May 15, 2012 | 3.752 | 3.848 | 3.641 | 3.669 | 1,714,760 | -0.09(-2.43%) |
May 14, 2012 | 3.765 | 3.823 | 3.745 | 3.760 | 1,537,576 | -0.03(-0.73%) |
May 11, 2012 | 3.783 | 3.836 | 3.766 | 3.788 | 2,239,352 | -0.02(-0.62%) |
May 10, 2012 | 3.750 | 3.812 | 3.695 | 3.811 | 2,264,088 | +0.09(+2.45%) |
May 09, 2012 | 3.670 | 3.750 | 3.649 | 3.720 | 2,823,296 | +0.00(+0.03%) |
May 08, 2012 | 3.715 | 3.750 | 3.489 | 3.719 | 3,362,376 | -0.02(-0.40%) |
May 07, 2012 | 4.156 | 4.236 | 3.456 | 3.734 | 5,866,496 | -0.26(-6.51%) |
May 04, 2012 | 3.999 | 4.013 | 3.853 | 3.994 | 1,939,864 | -0.04(-1.08%) |
May 03, 2012 | 4.100 | 4.134 | 3.970 | 4.037 | 942,280 | -0.08(-2.03%) |
May 02, 2012 | 3.946 | 4.162 | 3.946 | 4.121 | 1,638,592 | +0.15(+3.74%) |