Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.881 | 3.969 | 3.856 | 3.913 | 0 | +0.04(+1.04%) |
Apr 29, 2013 | 3.937 | 4.073 | 3.848 | 3.873 | 123,327 | -0.02(-0.41%) |
Apr 26, 2013 | 3.969 | 3.977 | 3.848 | 3.889 | 97,541 | -0.09(-2.22%) |
Apr 25, 2013 | 4.017 | 4.161 | 3.913 | 3.977 | 72,853 | +0.00(+0.00%) |
Apr 24, 2013 | 4.177 | 4.177 | 3.961 | 3.977 | 109,753 | -0.18(-4.43%) |
Apr 23, 2013 | 3.969 | 4.185 | 3.961 | 4.161 | 100,721 | +0.21(+5.27%) |
Apr 22, 2013 | 3.969 | 4.018 | 3.905 | 3.953 | 208,474 | +0.06(+1.44%) |
Apr 19, 2013 | 3.873 | 3.969 | 3.873 | 3.897 | 161,373 | +0.03(+0.83%) |
Apr 18, 2013 | 3.889 | 3.897 | 3.848 | 3.864 | 189,619 | -0.01(-0.21%) |
Apr 17, 2013 | 3.881 | 4.009 | 3.840 | 3.873 | 283,308 | -0.01(-0.21%) |
Apr 16, 2013 | 3.840 | 3.889 | 3.784 | 3.881 | 88,799 | +0.06(+1.47%) |
Apr 15, 2013 | 3.856 | 3.905 | 3.808 | 3.824 | 176,934 | -0.09(-2.25%) |
Apr 12, 2013 | 3.873 | 3.913 | 3.873 | 3.913 | 77,444 | +0.00(+0.00%) |
Apr 11, 2013 | 3.881 | 3.961 | 3.873 | 3.913 | 67,955 | +0.02(+0.41%) |
Apr 10, 2013 | 3.889 | 4.001 | 3.824 | 3.897 | 179,157 | +0.01(+0.21%) |
Apr 09, 2013 | 3.897 | 3.921 | 3.784 | 3.889 | 146,865 | +0.02(+0.62%) |
Apr 08, 2013 | 3.913 | 3.913 | 3.808 | 3.864 | 83,501 | -0.02(-0.41%) |
Apr 05, 2013 | 3.736 | 3.913 | 3.736 | 3.881 | 84,047 | +0.02(+0.62%) |
Apr 04, 2013 | 3.752 | 3.856 | 3.752 | 3.856 | 129,885 | +0.12(+3.22%) |
Apr 03, 2013 | 3.728 | 3.784 | 3.680 | 3.736 | 111,229 | +0.03(+0.87%) |
Apr 02, 2013 | 3.656 | 3.808 | 3.632 | 3.704 | 147,433 | +0.06(+1.54%) |
Apr 01, 2013 | 3.664 | 3.672 | 3.544 | 3.648 | 111,561 | -0.02(-0.44%) |
Mar 28, 2013 | 3.696 | 3.696 | 3.560 | 3.664 | 108,259 | -0.02(-0.65%) |
Mar 27, 2013 | 3.776 | 3.800 | 3.688 | 3.688 | 44,950 | -0.10(-2.75%) |
Mar 26, 2013 | 3.808 | 3.808 | 3.744 | 3.792 | 86,685 | -0.01(-0.21%) |
Mar 25, 2013 | 3.736 | 3.808 | 3.696 | 3.800 | 102,596 | +0.05(+1.28%) |
Mar 22, 2013 | 3.776 | 3.808 | 3.736 | 3.752 | 120,417 | -0.02(-0.64%) |
Mar 21, 2013 | 3.768 | 3.808 | 3.760 | 3.776 | 81,934 | -0.02(-0.63%) |
Mar 20, 2013 | 3.840 | 3.881 | 3.768 | 3.800 | 81,360 | -0.06(-1.66%) |
Mar 19, 2013 | 3.929 | 3.929 | 3.768 | 3.864 | 107,736 | -0.05(-1.23%) |
Mar 18, 2013 | 3.881 | 3.929 | 3.856 | 3.913 | 37,472 | +0.02(+0.62%) |
Mar 15, 2013 | 3.864 | 3.905 | 3.824 | 3.889 | 171,427 | +0.04(+1.04%) |
Mar 14, 2013 | 3.832 | 4.009 | 3.768 | 3.848 | 180,329 | +0.02(+0.42%) |
Mar 13, 2013 | 3.784 | 3.848 | 3.728 | 3.832 | 53,073 | +0.04(+1.06%) |
Mar 12, 2013 | 3.889 | 3.913 | 3.760 | 3.792 | 51,817 | -0.13(-3.27%) |
Mar 11, 2013 | 4.033 | 4.043 | 3.864 | 3.921 | 86,695 | -0.11(-2.78%) |
Mar 08, 2013 | 4.065 | 4.081 | 4.017 | 4.033 | 81,232 | +0.02(+0.40%) |
Mar 07, 2013 | 3.913 | 4.041 | 3.873 | 4.017 | 133,306 | +0.11(+2.87%) |
Mar 06, 2013 | 3.784 | 3.913 | 3.752 | 3.905 | 70,732 | +0.10(+2.74%) |
Mar 05, 2013 | 3.816 | 3.848 | 3.728 | 3.800 | 145,444 | -0.02(-0.63%) |
Mar 04, 2013 | 3.712 | 3.832 | 3.704 | 3.824 | 115,836 | +0.09(+2.36%) |
Mar 01, 2013 | 3.672 | 3.752 | 3.648 | 3.736 | 175,543 | +0.02(+0.65%) |
Feb 28, 2013 | 3.768 | 3.808 | 3.712 | 3.712 | 174,004 | -0.09(-2.32%) |
Feb 27, 2013 | 3.776 | 3.824 | 3.736 | 3.800 | 108,736 | +0.02(+0.42%) |
Feb 26, 2013 | 3.736 | 3.808 | 3.656 | 3.784 | 62,078 | +0.07(+1.94%) |
Feb 22, 2013 | 3.496 | 3.712 | 3.488 | 3.712 | 127,219 | +0.23(+6.68%) |
Feb 21, 2013 | 3.592 | 3.608 | 3.407 | 3.480 | 181,229 | -0.09(-2.47%) |
Feb 20, 2013 | 3.913 | 3.913 | 3.568 | 3.568 | 187,087 | -0.19(-5.12%) |
Feb 19, 2013 | 3.848 | 3.856 | 3.712 | 3.760 | 96,526 | -0.09(-2.29%) |
Feb 15, 2013 | 3.720 | 3.864 | 3.720 | 3.848 | 122,058 | +0.13(+3.45%) |
Feb 14, 2013 | 3.712 | 3.728 | 3.656 | 3.720 | 42,289 | +0.01(+0.22%) |
Feb 13, 2013 | 3.568 | 3.728 | 3.552 | 3.712 | 93,466 | +0.16(+4.51%) |
Feb 12, 2013 | 3.536 | 3.600 | 3.504 | 3.552 | 59,663 | +0.02(+0.68%) |
Feb 11, 2013 | 3.464 | 3.544 | 3.424 | 3.528 | 117,807 | +0.06(+1.62%) |
Feb 08, 2013 | 3.472 | 3.488 | 3.464 | 3.472 | 73,565 | +0.02(+0.46%) |
Feb 07, 2013 | 3.488 | 3.488 | 3.407 | 3.456 | 51,013 | -0.03(-0.92%) |
Feb 06, 2013 | 3.504 | 3.518 | 3.407 | 3.488 | 99,949 | +0.06(+1.64%) |
Feb 04, 2013 | 3.560 | 3.576 | 3.416 | 3.432 | 136,793 | -0.14(-4.04%) |
Feb 01, 2013 | 3.480 | 3.592 | 3.416 | 3.576 | 213,170 | +0.13(+3.72%) |
Jan 31, 2013 | 3.448 | 3.488 | 3.407 | 3.448 | 204,090 | +0.02(+0.47%) |
Jan 30, 2013 | 3.407 | 3.440 | 3.343 | 3.432 | 141,231 | +0.03(+0.94%) |
Jan 29, 2013 | 3.319 | 3.440 | 3.319 | 3.399 | 163,982 | +0.09(+2.66%) |
Jan 28, 2013 | 3.151 | 3.335 | 3.151 | 3.311 | 299,209 | +0.18(+5.90%) |
Jan 25, 2013 | 3.183 | 3.207 | 3.119 | 3.127 | 179,465 | -0.04(-1.27%) |
Jan 24, 2013 | 3.247 | 3.303 | 3.143 | 3.167 | 404,658 | -0.10(-2.95%) |
Jan 23, 2013 | 3.287 | 3.343 | 3.207 | 3.263 | 283,077 | -0.02(-0.73%) |
Jan 22, 2013 | 3.343 | 3.399 | 3.247 | 3.287 | 109,117 | +0.00(+0.00%) |
Jan 18, 2013 | 3.247 | 3.295 | 3.207 | 3.287 | 188,870 | +0.04(+1.23%) |
Jan 17, 2013 | 3.319 | 3.327 | 3.223 | 3.247 | 143,889 | -0.05(-1.46%) |
Jan 16, 2013 | 3.287 | 3.335 | 3.231 | 3.295 | 124,864 | +0.00(+0.00%) |
Jan 15, 2013 | 3.279 | 3.335 | 3.207 | 3.295 | 134,244 | +0.01(+0.24%) |
Jan 14, 2013 | 3.295 | 3.367 | 3.263 | 3.287 | 101,785 | +0.02(+0.49%) |
Jan 11, 2013 | 3.327 | 3.383 | 3.255 | 3.271 | 123,738 | -0.06(-1.69%) |
Jan 10, 2013 | 3.279 | 3.359 | 3.223 | 3.327 | 66,593 | +0.05(+1.47%) |
Jan 09, 2013 | 3.311 | 3.343 | 3.223 | 3.279 | 43,349 | -0.02(-0.49%) |
Jan 08, 2013 | 3.295 | 3.335 | 3.235 | 3.295 | 75,463 | -0.02(-0.72%) |
Jan 07, 2013 | 3.367 | 3.399 | 3.303 | 3.319 | 53,000 | -0.03(-0.96%) |
Jan 04, 2013 | 3.383 | 3.464 | 3.343 | 3.351 | 95,922 | -0.01(-0.24%) |
Jan 03, 2013 | 3.464 | 3.512 | 3.351 | 3.359 | 67,129 | -0.09(-2.56%) |
Jan 02, 2013 | 3.480 | 3.504 | 3.416 | 3.448 | 149,020 | +0.01(+0.23%) |
Dec 31, 2012 | 3.231 | 3.520 | 3.231 | 3.440 | 104,928 | +0.23(+7.25%) |
Dec 28, 2012 | 3.375 | 3.424 | 3.207 | 3.207 | 73,672 | -0.19(-5.66%) |
Dec 27, 2012 | 3.448 | 3.528 | 3.303 | 3.399 | 92,778 | -0.05(-1.42%) |
Dec 26, 2012 | 3.496 | 3.512 | 3.383 | 3.448 | 59,202 | -0.09(-2.47%) |
Dec 24, 2012 | 3.536 | 3.800 | 3.508 | 3.536 | 30,283 | -0.01(-0.23%) |
Dec 21, 2012 | 3.552 | 3.560 | 3.407 | 3.544 | 236,088 | -0.03(-0.90%) |
Dec 20, 2012 | 3.207 | 3.592 | 3.207 | 3.576 | 102,384 | +0.35(+10.95%) |
Dec 19, 2012 | 3.247 | 3.263 | 3.055 | 3.223 | 75,280 | -0.03(-0.99%) |
Dec 18, 2012 | 3.247 | 3.255 | 3.143 | 3.255 | 60,505 | +0.02(+0.74%) |
Dec 17, 2012 | 3.169 | 3.247 | 3.129 | 3.231 | 48,456 | +0.06(+1.98%) |
Dec 14, 2012 | 3.043 | 3.169 | 3.028 | 3.169 | 74,119 | +0.13(+4.38%) |
Dec 13, 2012 | 3.153 | 3.169 | 2.989 | 3.036 | 63,851 | -0.13(-4.20%) |
Dec 12, 2012 | 3.239 | 3.255 | 3.137 | 3.169 | 94,230 | -0.05(-1.70%) |
Dec 11, 2012 | 3.012 | 3.247 | 3.012 | 3.223 | 174,070 | +0.24(+8.14%) |
Dec 10, 2012 | 2.832 | 2.996 | 2.793 | 2.981 | 113,639 | +0.20(+7.02%) |
Dec 07, 2012 | 2.738 | 2.793 | 2.738 | 2.785 | 17,977 | +0.05(+1.71%) |
Dec 06, 2012 | 2.762 | 2.762 | 2.723 | 2.738 | 69,486 | -0.02(-0.57%) |
Dec 05, 2012 | 2.801 | 2.801 | 2.738 | 2.754 | 43,975 | -0.02(-0.85%) |
Dec 04, 2012 | 2.754 | 2.801 | 2.738 | 2.777 | 65,458 | -0.01(-0.28%) |
Nov 30, 2012 | 2.746 | 2.832 | 2.746 | 2.785 | 116,377 | +0.03(+1.14%) |
Nov 29, 2012 | 2.785 | 2.801 | 2.715 | 2.754 | 65,819 | +0.02(+0.86%) |
Nov 28, 2012 | 2.762 | 2.785 | 2.637 | 2.730 | 61,831 | -0.05(-1.69%) |
Nov 27, 2012 | 2.762 | 2.895 | 2.699 | 2.777 | 83,956 | +0.02(+0.85%) |
Nov 26, 2012 | 2.668 | 2.844 | 2.668 | 2.754 | 114,742 | +0.09(+3.53%) |
Nov 23, 2012 | 2.574 | 2.715 | 2.558 | 2.660 | 54,687 | +0.10(+3.98%) |
Nov 21, 2012 | 2.582 | 2.582 | 2.527 | 2.558 | 67,625 | +0.00(+0.00%) |
Nov 20, 2012 | 2.574 | 2.574 | 2.519 | 2.558 | 70,812 | -0.02(-0.61%) |
Nov 19, 2012 | 2.629 | 2.629 | 2.550 | 2.574 | 88,863 | -0.01(-0.30%) |
Nov 16, 2012 | 2.582 | 2.613 | 2.504 | 2.582 | 127,629 | -0.01(-0.30%) |
Nov 15, 2012 | 2.730 | 2.738 | 2.582 | 2.590 | 120,621 | -0.15(-5.43%) |
Nov 14, 2012 | 2.879 | 2.895 | 2.723 | 2.738 | 165,977 | -0.13(-4.37%) |
Nov 13, 2012 | 2.863 | 2.887 | 2.856 | 2.863 | 70,257 | -0.01(-0.27%) |
Nov 12, 2012 | 2.918 | 2.926 | 2.856 | 2.871 | 111,088 | -0.02(-0.81%) |
Nov 09, 2012 | 2.895 | 2.965 | 2.859 | 2.895 | 123,718 | +0.00(+0.00%) |
Nov 08, 2012 | 2.942 | 2.957 | 2.895 | 2.895 | 114,919 | -0.06(-2.12%) |
Nov 07, 2012 | 2.996 | 2.996 | 2.918 | 2.957 | 164,188 | -0.09(-2.83%) |
Nov 06, 2012 | 3.036 | 3.129 | 2.957 | 3.043 | 148,686 | +0.11(+3.73%) |
Nov 05, 2012 | 2.887 | 2.965 | 2.863 | 2.934 | 34,058 | +0.04(+1.35%) |
Nov 02, 2012 | 3.043 | 3.051 | 2.863 | 2.895 | 60,767 | -0.13(-4.39%) |
Nov 01, 2012 | 3.051 | 3.122 | 3.004 | 3.028 | 59,727 | -0.02(-0.51%) |
Oct 31, 2012 | 2.895 | 3.051 | 2.863 | 3.043 | 43,350 | +0.15(+5.14%) |
Oct 26, 2012 | 2.910 | 2.895 | 2.895 | 2.895 | 38,857 | -0.01(-0.27%) |
Oct 25, 2012 | 2.910 | 2.926 | 2.895 | 2.903 | 15,119 | +0.02(+0.82%) |
Oct 24, 2012 | 2.895 | 2.981 | 2.856 | 2.879 | 57,296 | +0.01(+0.27%) |
Oct 23, 2012 | 2.949 | 2.977 | 2.816 | 2.871 | 91,123 | -0.18(-5.90%) |
Oct 19, 2012 | 3.129 | 3.161 | 2.989 | 3.051 | 109,861 | -0.09(-2.74%) |
Oct 18, 2012 | 3.176 | 3.200 | 3.129 | 3.137 | 130,771 | -0.03(-0.99%) |
Oct 17, 2012 | 3.302 | 3.302 | 3.161 | 3.169 | 67,288 | -0.13(-4.03%) |
Oct 16, 2012 | 3.364 | 3.364 | 3.278 | 3.302 | 25,832 | -0.05(-1.40%) |
Oct 15, 2012 | 3.223 | 3.380 | 3.223 | 3.348 | 39,373 | +0.13(+4.14%) |
Oct 12, 2012 | 3.208 | 3.223 | 3.169 | 3.215 | 18,825 | +0.02(+0.49%) |
Oct 11, 2012 | 3.192 | 3.235 | 3.169 | 3.200 | 17,038 | +0.04(+1.24%) |
Oct 10, 2012 | 3.208 | 3.338 | 3.153 | 3.161 | 137,779 | -0.02(-0.49%) |
Oct 09, 2012 | 3.341 | 3.341 | 3.153 | 3.176 | 124,609 | -0.15(-4.47%) |
Oct 08, 2012 | 3.372 | 3.372 | 3.302 | 3.325 | 52,580 | -0.05(-1.39%) |
Oct 05, 2012 | 3.395 | 3.449 | 3.356 | 3.372 | 77,882 | -0.02(-0.46%) |
Oct 04, 2012 | 3.450 | 3.505 | 3.325 | 3.388 | 41,356 | -0.05(-1.37%) |
Oct 03, 2012 | 3.255 | 3.450 | 3.255 | 3.435 | 118,154 | +0.20(+6.04%) |
Oct 02, 2012 | 3.200 | 3.262 | 3.145 | 3.239 | 67,189 | +0.06(+1.97%) |
Oct 01, 2012 | 3.286 | 3.341 | 3.161 | 3.176 | 57,558 | -0.09(-2.87%) |
Sep 28, 2012 | 3.270 | 3.325 | 3.247 | 3.270 | 69,337 | -0.02(-0.71%) |
Sep 27, 2012 | 3.262 | 3.348 | 3.192 | 3.294 | 58,193 | +0.06(+1.94%) |
Sep 26, 2012 | 3.184 | 3.325 | 3.147 | 3.231 | 109,939 | +0.05(+1.47%) |
Sep 25, 2012 | 3.325 | 3.419 | 3.176 | 3.184 | 157,722 | -0.11(-3.33%) |
Sep 24, 2012 | 3.161 | 3.333 | 3.161 | 3.294 | 75,545 | +0.13(+3.95%) |
Sep 21, 2012 | 3.411 | 3.536 | 3.165 | 3.169 | 426,029 | -0.13(-4.03%) |
Sep 20, 2012 | 3.098 | 3.356 | 3.059 | 3.302 | 81,296 | +0.17(+5.50%) |
Sep 19, 2012 | 3.145 | 3.145 | 3.051 | 3.129 | 110,889 | -0.02(-0.50%) |
Sep 18, 2012 | 3.192 | 3.247 | 3.051 | 3.145 | 85,414 | -0.06(-1.95%) |
Sep 17, 2012 | 3.286 | 3.317 | 3.129 | 3.208 | 85,161 | -0.10(-3.07%) |
Sep 14, 2012 | 3.435 | 3.481 | 3.247 | 3.309 | 208,472 | -0.09(-2.76%) |
Sep 13, 2012 | 3.161 | 3.442 | 3.114 | 3.403 | 124,014 | +0.24(+7.67%) |
Sep 12, 2012 | 3.153 | 3.169 | 3.075 | 3.161 | 46,573 | +0.02(+0.50%) |
Sep 11, 2012 | 2.949 | 3.145 | 2.949 | 3.145 | 60,438 | +0.14(+4.69%) |
Sep 10, 2012 | 2.996 | 3.012 | 2.949 | 3.004 | 42,608 | +0.02(+0.52%) |
Sep 07, 2012 | 2.989 | 3.012 | 2.942 | 2.989 | 43,314 | +0.02(+0.53%) |
Sep 06, 2012 | 2.989 | 3.090 | 2.934 | 2.973 | 121,834 | +0.00(+0.00%) |
Sep 05, 2012 | 2.949 | 2.989 | 2.934 | 2.973 | 63,080 | +0.00(+0.00%) |
Sep 04, 2012 | 2.934 | 2.989 | 2.895 | 2.973 | 37,607 | +0.04(+1.33%) |
Aug 31, 2012 | 3.004 | 3.004 | 2.910 | 2.934 | 54,960 | -0.04(-1.32%) |
Aug 30, 2012 | 2.957 | 2.981 | 2.942 | 2.973 | 38,636 | -0.02(-0.52%) |
Aug 29, 2012 | 2.965 | 3.020 | 2.934 | 2.989 | 42,559 | -0.01(-0.26%) |
Aug 27, 2012 | 2.989 | 3.036 | 2.965 | 2.996 | 37,368 | +0.02(+0.79%) |
Aug 24, 2012 | 2.910 | 2.973 | 2.895 | 2.973 | 48,904 | +0.05(+1.88%) |
Aug 23, 2012 | 2.942 | 3.004 | 2.895 | 2.918 | 43,602 | -0.04(-1.32%) |
Aug 22, 2012 | 3.122 | 3.137 | 2.934 | 2.957 | 134,261 | -0.19(-5.97%) |
Aug 21, 2012 | 2.989 | 3.215 | 2.965 | 3.145 | 101,130 | +0.17(+5.79%) |
Aug 20, 2012 | 3.043 | 3.043 | 2.949 | 2.973 | 59,226 | -0.07(-2.31%) |
Aug 17, 2012 | 2.934 | 3.051 | 2.871 | 3.043 | 123,134 | +0.12(+4.01%) |
Aug 16, 2012 | 2.809 | 2.934 | 2.723 | 2.926 | 98,489 | +0.13(+4.47%) |
Aug 15, 2012 | 2.809 | 2.824 | 2.723 | 2.801 | 173,301 | +0.00(+0.00%) |
Aug 14, 2012 | 2.903 | 2.903 | 2.746 | 2.801 | 106,107 | -0.07(-2.45%) |
Aug 13, 2012 | 2.934 | 2.942 | 2.832 | 2.871 | 81,050 | -0.05(-1.87%) |
Aug 10, 2012 | 2.910 | 2.989 | 2.856 | 2.926 | 82,681 | +0.03(+1.08%) |
Aug 09, 2012 | 2.785 | 2.903 | 2.730 | 2.895 | 158,720 | +0.11(+3.93%) |
Aug 08, 2012 | 3.129 | 3.153 | 2.770 | 2.785 | 525,378 | -0.59(-17.40%) |
Aug 07, 2012 | 3.466 | 3.497 | 3.348 | 3.372 | 68,589 | -0.07(-2.05%) |
Aug 06, 2012 | 3.411 | 3.607 | 3.411 | 3.442 | 97,836 | +0.02(+0.46%) |
Aug 03, 2012 | 3.403 | 3.505 | 3.372 | 3.427 | 89,090 | +0.10(+3.06%) |
Aug 02, 2012 | 3.302 | 3.454 | 3.302 | 3.325 | 83,223 | +0.00(+0.00%) |
Aug 01, 2012 | 3.708 | 3.716 | 3.309 | 3.325 | 87,682 | -0.36(-9.77%) |
Jul 31, 2012 | 3.701 | 3.740 | 3.662 | 3.685 | 100,055 | -0.04(-1.05%) |
Jul 30, 2012 | 3.755 | 3.826 | 3.693 | 3.724 | 88,975 | -0.04(-1.04%) |
Jul 27, 2012 | 3.599 | 3.818 | 3.505 | 3.763 | 192,993 | +0.19(+5.25%) |
Jul 26, 2012 | 3.481 | 3.591 | 3.364 | 3.575 | 132,076 | +0.15(+4.34%) |
Jul 25, 2012 | 3.669 | 3.677 | 3.380 | 3.427 | 158,324 | -0.23(-6.21%) |
Jul 24, 2012 | 3.841 | 3.841 | 3.638 | 3.654 | 81,857 | -0.16(-4.11%) |
Jul 23, 2012 | 3.834 | 3.880 | 3.747 | 3.810 | 69,453 | -0.07(-1.81%) |
Jul 20, 2012 | 3.865 | 3.896 | 3.794 | 3.880 | 124,096 | -0.02(-0.60%) |
Jul 19, 2012 | 3.967 | 3.982 | 3.857 | 3.904 | 91,088 | -0.04(-0.99%) |
Jul 18, 2012 | 4.115 | 4.146 | 3.927 | 3.943 | 91,399 | -0.17(-4.18%) |
Jul 17, 2012 | 4.123 | 4.201 | 4.029 | 4.115 | 62,745 | +0.03(+0.77%) |
Jul 16, 2012 | 4.412 | 4.412 | 4.029 | 4.084 | 132,067 | -0.40(-8.90%) |
Jul 13, 2012 | 4.154 | 4.514 | 4.131 | 4.483 | 162,758 | +0.34(+8.11%) |
Jul 12, 2012 | 4.107 | 4.162 | 4.064 | 4.146 | 80,006 | +0.02(+0.38%) |
Jul 11, 2012 | 4.053 | 4.139 | 3.990 | 4.131 | 79,817 | +0.08(+1.93%) |
Jul 10, 2012 | 4.146 | 4.154 | 4.037 | 4.053 | 74,111 | -0.04(-0.96%) |
Jul 09, 2012 | 4.123 | 4.178 | 4.013 | 4.092 | 113,592 | -0.05(-1.13%) |
Jul 06, 2012 | 4.076 | 4.170 | 3.974 | 4.139 | 82,553 | +0.02(+0.38%) |
Jul 05, 2012 | 4.186 | 4.221 | 4.096 | 4.123 | 92,787 | -0.06(-1.50%) |
Jul 03, 2012 | 4.186 | 4.264 | 4.162 | 4.186 | 69,314 | -0.02(-0.56%) |
Jul 02, 2012 | 3.865 | 4.209 | 3.810 | 4.209 | 251,141 | -0.15(-3.41%) |
Jun 29, 2012 | 4.608 | 4.632 | 4.319 | 4.358 | 232,049 | -0.13(-2.96%) |
Jun 28, 2012 | 4.459 | 4.577 | 4.444 | 4.491 | 302,499 | -0.02(-0.35%) |
Jun 27, 2012 | 4.146 | 4.506 | 4.146 | 4.506 | 247,877 | +0.35(+8.47%) |
Jun 26, 2012 | 4.131 | 4.193 | 4.037 | 4.154 | 108,116 | -0.02(-0.38%) |
Jun 25, 2012 | 3.896 | 4.170 | 3.873 | 4.170 | 102,060 | +0.21(+5.34%) |
Jun 22, 2012 | 3.951 | 4.123 | 3.935 | 3.959 | 992,476 | +0.06(+1.61%) |
Jun 21, 2012 | 4.092 | 4.139 | 3.865 | 3.896 | 135,182 | -0.20(-4.96%) |
Jun 20, 2012 | 4.279 | 4.334 | 4.037 | 4.100 | 184,215 | -0.20(-4.73%) |
Jun 19, 2012 | 4.240 | 4.326 | 4.240 | 4.303 | 159,712 | +0.07(+1.66%) |
Jun 18, 2012 | 4.154 | 4.303 | 4.141 | 4.233 | 68,470 | +0.07(+1.69%) |
Jun 15, 2012 | 4.186 | 4.233 | 4.116 | 4.162 | 126,007 | -0.04(-0.93%) |
Jun 14, 2012 | 4.131 | 4.225 | 4.123 | 4.201 | 105,699 | +0.09(+2.29%) |
Jun 13, 2012 | 4.139 | 4.225 | 4.076 | 4.107 | 195,324 | -0.06(-1.50%) |
Jun 12, 2012 | 3.982 | 4.201 | 3.927 | 4.170 | 233,163 | +0.21(+5.34%) |
Jun 11, 2012 | 3.951 | 4.006 | 3.888 | 3.959 | 165,314 | +0.05(+1.30%) |
Jun 08, 2012 | 3.818 | 3.951 | 3.794 | 3.908 | 115,318 | +0.07(+1.83%) |
Jun 07, 2012 | 3.873 | 3.951 | 3.802 | 3.837 | 220,456 | +0.04(+1.13%) |
Jun 06, 2012 | 3.771 | 3.904 | 3.654 | 3.794 | 208,300 | +0.05(+1.25%) |
Jun 05, 2012 | 3.888 | 3.920 | 3.747 | 3.747 | 95,490 | -0.18(-4.58%) |
Jun 04, 2012 | 3.920 | 4.029 | 3.880 | 3.927 | 203,810 | +0.02(+0.40%) |
Jun 01, 2012 | 3.927 | 4.013 | 3.896 | 3.912 | 138,346 | -0.13(-3.10%) |
May 31, 2012 | 4.053 | 4.092 | 3.998 | 4.037 | 203,790 | +0.01(+0.19%) |
May 30, 2012 | 4.013 | 4.053 | 3.982 | 4.029 | 62,279 | -0.04(-0.96%) |
May 29, 2012 | 4.068 | 4.076 | 3.967 | 4.068 | 275,283 | +0.06(+1.56%) |
May 25, 2012 | 4.068 | 4.068 | 3.974 | 4.006 | 69,245 | -0.05(-1.35%) |
May 24, 2012 | 4.107 | 4.139 | 3.959 | 4.060 | 156,033 | -0.02(-0.57%) |
May 23, 2012 | 3.959 | 4.131 | 3.959 | 4.084 | 158,912 | +0.07(+1.75%) |
May 22, 2012 | 4.053 | 4.099 | 3.965 | 4.013 | 162,858 | -0.02(-0.58%) |
May 21, 2012 | 4.029 | 4.053 | 3.943 | 4.037 | 153,409 | +0.02(+0.39%) |
May 18, 2012 | 4.006 | 4.076 | 3.990 | 4.021 | 169,764 | +0.01(+0.19%) |
May 17, 2012 | 4.248 | 4.389 | 3.990 | 4.013 | 232,930 | -0.23(-5.52%) |
May 16, 2012 | 4.334 | 4.334 | 4.209 | 4.248 | 107,569 | -0.08(-1.81%) |
May 15, 2012 | 4.256 | 4.342 | 4.225 | 4.326 | 99,520 | +0.09(+2.22%) |
May 14, 2012 | 4.115 | 4.459 | 4.107 | 4.233 | 607,517 | +0.25(+6.29%) |
May 11, 2012 | 3.943 | 4.060 | 3.912 | 3.982 | 203,285 | +0.04(+0.99%) |
May 10, 2012 | 4.053 | 4.053 | 3.841 | 3.943 | 85,004 | -0.08(-1.95%) |
May 09, 2012 | 4.295 | 4.295 | 3.880 | 4.021 | 155,474 | -0.32(-7.39%) |
May 08, 2012 | 4.233 | 4.358 | 4.146 | 4.342 | 110,403 | +0.10(+2.40%) |
May 07, 2012 | 4.240 | 4.272 | 4.123 | 4.240 | 103,513 | +0.00(+0.00%) |
May 04, 2012 | 4.311 | 4.350 | 4.217 | 4.240 | 101,243 | -0.11(-2.52%) |
May 03, 2012 | 4.475 | 4.491 | 4.311 | 4.350 | 89,856 | -0.15(-3.30%) |
May 02, 2012 | 4.381 | 4.499 | 4.311 | 4.499 | 157,790 | +0.09(+2.13%) |