Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.841 | 3.928 | 3.817 | 3.873 | 0 | +0.04(+1.04%) |
Apr 29, 2013 | 3.897 | 4.031 | 3.809 | 3.833 | 124,596 | -0.02(-0.41%) |
Apr 26, 2013 | 3.928 | 3.936 | 3.809 | 3.849 | 98,545 | -0.09(-2.22%) |
Apr 25, 2013 | 3.976 | 4.119 | 3.873 | 3.936 | 73,603 | +0.00(+0.00%) |
Apr 24, 2013 | 4.135 | 4.135 | 3.920 | 3.936 | 110,882 | -0.18(-4.43%) |
Apr 23, 2013 | 3.928 | 4.143 | 3.920 | 4.119 | 101,758 | +0.21(+5.27%) |
Apr 22, 2013 | 3.928 | 3.977 | 3.865 | 3.912 | 210,620 | +0.06(+1.44%) |
Apr 19, 2013 | 3.833 | 3.928 | 3.833 | 3.857 | 163,034 | +0.03(+0.83%) |
Apr 18, 2013 | 3.849 | 3.857 | 3.809 | 3.825 | 191,571 | -0.01(-0.21%) |
Apr 17, 2013 | 3.841 | 3.968 | 3.801 | 3.833 | 286,224 | -0.01(-0.21%) |
Apr 16, 2013 | 3.801 | 3.849 | 3.746 | 3.841 | 89,713 | +0.06(+1.47%) |
Apr 15, 2013 | 3.817 | 3.865 | 3.770 | 3.785 | 178,754 | -0.09(-2.25%) |
Apr 12, 2013 | 3.833 | 3.873 | 3.833 | 3.873 | 78,241 | +0.00(+0.00%) |
Apr 11, 2013 | 3.841 | 3.920 | 3.833 | 3.873 | 68,654 | +0.02(+0.41%) |
Apr 10, 2013 | 3.849 | 3.960 | 3.785 | 3.857 | 181,001 | +0.01(+0.21%) |
Apr 09, 2013 | 3.857 | 3.881 | 3.746 | 3.849 | 148,376 | +0.02(+0.62%) |
Apr 08, 2013 | 3.873 | 3.873 | 3.770 | 3.825 | 84,360 | -0.02(-0.41%) |
Apr 05, 2013 | 3.698 | 3.873 | 3.698 | 3.841 | 84,912 | +0.02(+0.62%) |
Apr 04, 2013 | 3.714 | 3.817 | 3.714 | 3.817 | 131,221 | +0.12(+3.22%) |
Apr 03, 2013 | 3.690 | 3.746 | 3.643 | 3.698 | 112,374 | +0.03(+0.87%) |
Apr 02, 2013 | 3.619 | 3.770 | 3.595 | 3.666 | 148,951 | +0.06(+1.54%) |
Apr 01, 2013 | 3.627 | 3.635 | 3.508 | 3.611 | 112,709 | -0.02(-0.44%) |
Mar 28, 2013 | 3.658 | 3.658 | 3.524 | 3.627 | 109,373 | -0.02(-0.65%) |
Mar 27, 2013 | 3.738 | 3.762 | 3.651 | 3.651 | 45,413 | -0.10(-2.75%) |
Mar 26, 2013 | 3.770 | 3.770 | 3.706 | 3.754 | 87,577 | -0.01(-0.21%) |
Mar 25, 2013 | 3.698 | 3.770 | 3.658 | 3.762 | 103,652 | +0.05(+1.28%) |
Mar 22, 2013 | 3.738 | 3.770 | 3.698 | 3.714 | 121,656 | -0.02(-0.64%) |
Mar 21, 2013 | 3.730 | 3.770 | 3.722 | 3.738 | 82,777 | -0.02(-0.63%) |
Mar 20, 2013 | 3.801 | 3.841 | 3.730 | 3.762 | 82,198 | -0.06(-1.66%) |
Mar 19, 2013 | 3.889 | 3.889 | 3.730 | 3.825 | 108,845 | -0.05(-1.23%) |
Mar 18, 2013 | 3.841 | 3.889 | 3.817 | 3.873 | 37,858 | +0.02(+0.62%) |
Mar 15, 2013 | 3.825 | 3.865 | 3.785 | 3.849 | 173,191 | +0.04(+1.04%) |
Mar 14, 2013 | 3.793 | 3.968 | 3.730 | 3.809 | 182,184 | +0.02(+0.42%) |
Mar 13, 2013 | 3.746 | 3.809 | 3.690 | 3.793 | 53,619 | +0.04(+1.06%) |
Mar 12, 2013 | 3.849 | 3.873 | 3.722 | 3.754 | 52,350 | -0.13(-3.27%) |
Mar 11, 2013 | 3.992 | 4.002 | 3.825 | 3.881 | 87,587 | -0.11(-2.78%) |
Mar 08, 2013 | 4.024 | 4.039 | 3.976 | 3.992 | 82,068 | +0.02(+0.40%) |
Mar 07, 2013 | 3.873 | 4.000 | 3.833 | 3.976 | 134,678 | +0.11(+2.87%) |
Mar 06, 2013 | 3.746 | 3.873 | 3.714 | 3.865 | 71,460 | +0.10(+2.74%) |
Mar 05, 2013 | 3.778 | 3.809 | 3.690 | 3.762 | 146,941 | -0.02(-0.63%) |
Mar 04, 2013 | 3.674 | 3.793 | 3.666 | 3.785 | 117,028 | +0.09(+2.36%) |
Mar 01, 2013 | 3.635 | 3.714 | 3.611 | 3.698 | 177,349 | +0.02(+0.65%) |
Feb 28, 2013 | 3.730 | 3.770 | 3.674 | 3.674 | 175,795 | -0.09(-2.32%) |
Feb 27, 2013 | 3.738 | 3.785 | 3.698 | 3.762 | 109,855 | +0.02(+0.42%) |
Feb 26, 2013 | 3.698 | 3.770 | 3.619 | 3.746 | 62,717 | +0.07(+1.94%) |
Feb 22, 2013 | 3.460 | 3.674 | 3.452 | 3.674 | 128,529 | +0.23(+6.68%) |
Feb 21, 2013 | 3.555 | 3.571 | 3.373 | 3.444 | 183,094 | -0.09(-2.47%) |
Feb 20, 2013 | 3.873 | 3.873 | 3.531 | 3.531 | 189,013 | -0.19(-5.12%) |
Feb 19, 2013 | 3.809 | 3.817 | 3.674 | 3.722 | 97,519 | -0.09(-2.29%) |
Feb 15, 2013 | 3.682 | 3.825 | 3.682 | 3.809 | 123,314 | +0.13(+3.45%) |
Feb 14, 2013 | 3.674 | 3.690 | 3.619 | 3.682 | 42,724 | +0.01(+0.22%) |
Feb 13, 2013 | 3.531 | 3.690 | 3.516 | 3.674 | 94,428 | +0.16(+4.51%) |
Feb 12, 2013 | 3.500 | 3.563 | 3.468 | 3.516 | 60,277 | +0.02(+0.68%) |
Feb 11, 2013 | 3.428 | 3.508 | 3.389 | 3.492 | 119,020 | +0.06(+1.62%) |
Feb 08, 2013 | 3.436 | 3.452 | 3.428 | 3.436 | 74,322 | +0.02(+0.46%) |
Feb 07, 2013 | 3.452 | 3.452 | 3.373 | 3.420 | 51,538 | -0.03(-0.92%) |
Feb 06, 2013 | 3.468 | 3.482 | 3.373 | 3.452 | 100,978 | +0.06(+1.64%) |
Feb 04, 2013 | 3.524 | 3.539 | 3.381 | 3.397 | 138,201 | -0.14(-4.04%) |
Feb 01, 2013 | 3.444 | 3.555 | 3.381 | 3.539 | 215,364 | +0.13(+3.72%) |
Jan 31, 2013 | 3.412 | 3.452 | 3.373 | 3.412 | 206,190 | +0.02(+0.47%) |
Jan 30, 2013 | 3.373 | 3.405 | 3.309 | 3.397 | 142,684 | +0.03(+0.94%) |
Jan 29, 2013 | 3.285 | 3.405 | 3.285 | 3.365 | 165,670 | +0.09(+2.66%) |
Jan 28, 2013 | 3.119 | 3.301 | 3.119 | 3.278 | 302,289 | +0.18(+5.90%) |
Jan 25, 2013 | 3.151 | 3.174 | 3.087 | 3.095 | 181,312 | -0.04(-1.27%) |
Jan 24, 2013 | 3.214 | 3.270 | 3.111 | 3.135 | 408,823 | -0.10(-2.95%) |
Jan 23, 2013 | 3.254 | 3.309 | 3.174 | 3.230 | 285,991 | -0.02(-0.73%) |
Jan 22, 2013 | 3.309 | 3.365 | 3.214 | 3.254 | 110,240 | +0.00(+0.00%) |
Jan 18, 2013 | 3.214 | 3.262 | 3.174 | 3.254 | 190,814 | +0.04(+1.23%) |
Jan 17, 2013 | 3.285 | 3.293 | 3.190 | 3.214 | 145,370 | -0.05(-1.46%) |
Jan 16, 2013 | 3.254 | 3.301 | 3.198 | 3.262 | 126,150 | +0.00(+0.00%) |
Jan 15, 2013 | 3.246 | 3.301 | 3.174 | 3.262 | 135,625 | +0.01(+0.24%) |
Jan 14, 2013 | 3.262 | 3.333 | 3.230 | 3.254 | 102,833 | +0.02(+0.49%) |
Jan 11, 2013 | 3.293 | 3.349 | 3.222 | 3.238 | 125,012 | -0.06(-1.69%) |
Jan 10, 2013 | 3.246 | 3.325 | 3.190 | 3.293 | 67,278 | +0.05(+1.47%) |
Jan 09, 2013 | 3.278 | 3.309 | 3.190 | 3.246 | 43,795 | -0.02(-0.49%) |
Jan 08, 2013 | 3.262 | 3.301 | 3.202 | 3.262 | 76,240 | -0.02(-0.72%) |
Jan 07, 2013 | 3.333 | 3.365 | 3.270 | 3.285 | 53,546 | -0.03(-0.96%) |
Jan 04, 2013 | 3.349 | 3.428 | 3.309 | 3.317 | 96,909 | -0.01(-0.24%) |
Jan 03, 2013 | 3.428 | 3.476 | 3.317 | 3.325 | 67,820 | -0.09(-2.56%) |
Jan 02, 2013 | 3.444 | 3.468 | 3.381 | 3.412 | 150,554 | +0.01(+0.23%) |
Dec 31, 2012 | 3.198 | 3.484 | 3.198 | 3.405 | 106,008 | +0.23(+7.25%) |
Dec 28, 2012 | 3.341 | 3.389 | 3.174 | 3.174 | 74,430 | -0.19(-5.66%) |
Dec 27, 2012 | 3.412 | 3.492 | 3.270 | 3.365 | 93,732 | -0.05(-1.42%) |
Dec 26, 2012 | 3.460 | 3.476 | 3.349 | 3.413 | 59,811 | -0.09(-2.47%) |
Dec 24, 2012 | 3.500 | 3.762 | 3.472 | 3.500 | 30,594 | -0.01(-0.23%) |
Dec 21, 2012 | 3.516 | 3.524 | 3.373 | 3.508 | 238,518 | -0.03(-0.90%) |
Dec 20, 2012 | 3.174 | 3.555 | 3.174 | 3.539 | 103,438 | +0.35(+10.95%) |
Dec 19, 2012 | 3.214 | 3.230 | 3.024 | 3.190 | 76,055 | -0.03(-0.99%) |
Dec 18, 2012 | 3.214 | 3.222 | 3.111 | 3.222 | 61,128 | +0.02(+0.74%) |
Dec 17, 2012 | 3.136 | 3.214 | 3.098 | 3.198 | 48,955 | +0.06(+1.98%) |
Dec 14, 2012 | 3.012 | 3.136 | 2.997 | 3.136 | 74,881 | +0.13(+4.38%) |
Dec 13, 2012 | 3.121 | 3.136 | 2.958 | 3.005 | 64,508 | -0.13(-4.20%) |
Dec 12, 2012 | 3.206 | 3.221 | 3.105 | 3.136 | 95,200 | -0.05(-1.70%) |
Dec 11, 2012 | 2.981 | 3.214 | 2.981 | 3.190 | 175,862 | +0.24(+8.14%) |
Dec 10, 2012 | 2.803 | 2.966 | 2.765 | 2.950 | 114,809 | +0.19(+7.02%) |
Dec 07, 2012 | 2.710 | 2.765 | 2.710 | 2.757 | 18,162 | +0.05(+1.71%) |
Dec 06, 2012 | 2.734 | 2.734 | 2.695 | 2.710 | 70,202 | -0.02(-0.57%) |
Dec 05, 2012 | 2.772 | 2.772 | 2.710 | 2.726 | 44,427 | -0.02(-0.85%) |
Dec 04, 2012 | 2.726 | 2.772 | 2.710 | 2.749 | 66,131 | -0.01(-0.28%) |
Nov 30, 2012 | 2.718 | 2.803 | 2.718 | 2.757 | 117,575 | +0.03(+1.14%) |
Nov 29, 2012 | 2.757 | 2.772 | 2.687 | 2.726 | 66,497 | +0.02(+0.86%) |
Nov 28, 2012 | 2.734 | 2.757 | 2.610 | 2.703 | 62,468 | -0.05(-1.69%) |
Nov 27, 2012 | 2.734 | 2.865 | 2.672 | 2.749 | 84,820 | +0.02(+0.85%) |
Nov 26, 2012 | 2.641 | 2.815 | 2.641 | 2.726 | 115,923 | +0.09(+3.53%) |
Nov 23, 2012 | 2.548 | 2.687 | 2.532 | 2.633 | 55,250 | +0.10(+3.98%) |
Nov 21, 2012 | 2.555 | 2.555 | 2.501 | 2.532 | 68,321 | +0.00(+0.00%) |
Nov 20, 2012 | 2.548 | 2.548 | 2.494 | 2.532 | 71,541 | -0.02(-0.61%) |
Nov 19, 2012 | 2.602 | 2.602 | 2.524 | 2.548 | 89,777 | -0.01(-0.30%) |
Nov 16, 2012 | 2.555 | 2.586 | 2.478 | 2.555 | 128,943 | -0.01(-0.30%) |
Nov 15, 2012 | 2.703 | 2.710 | 2.555 | 2.563 | 121,862 | -0.15(-5.43%) |
Nov 14, 2012 | 2.850 | 2.865 | 2.695 | 2.710 | 167,685 | -0.12(-4.37%) |
Nov 13, 2012 | 2.834 | 2.857 | 2.826 | 2.834 | 70,980 | -0.01(-0.27%) |
Nov 12, 2012 | 2.888 | 2.896 | 2.826 | 2.842 | 112,231 | -0.02(-0.81%) |
Nov 09, 2012 | 2.865 | 2.935 | 2.830 | 2.865 | 124,991 | +0.00(+0.00%) |
Nov 08, 2012 | 2.912 | 2.927 | 2.865 | 2.865 | 116,102 | -0.06(-2.12%) |
Nov 07, 2012 | 2.966 | 2.966 | 2.888 | 2.927 | 165,878 | -0.09(-2.83%) |
Nov 06, 2012 | 3.005 | 3.098 | 2.927 | 3.012 | 150,217 | +0.11(+3.73%) |
Nov 05, 2012 | 2.857 | 2.935 | 2.834 | 2.904 | 34,409 | +0.04(+1.35%) |
Nov 02, 2012 | 3.012 | 3.020 | 2.834 | 2.865 | 61,392 | -0.13(-4.39%) |
Nov 01, 2012 | 3.020 | 3.090 | 2.974 | 2.997 | 60,342 | -0.02(-0.51%) |
Oct 31, 2012 | 2.865 | 3.020 | 2.834 | 3.012 | 43,796 | +0.15(+5.14%) |
Oct 26, 2012 | 2.881 | 2.865 | 2.865 | 2.865 | 39,257 | -0.01(-0.27%) |
Oct 25, 2012 | 2.881 | 2.896 | 2.865 | 2.873 | 15,275 | +0.02(+0.82%) |
Oct 24, 2012 | 2.865 | 2.950 | 2.826 | 2.850 | 57,886 | +0.01(+0.27%) |
Oct 23, 2012 | 2.919 | 2.947 | 2.788 | 2.842 | 92,060 | -0.18(-5.90%) |
Oct 19, 2012 | 3.098 | 3.128 | 2.958 | 3.020 | 110,992 | -0.09(-2.74%) |
Oct 18, 2012 | 3.144 | 3.167 | 3.098 | 3.105 | 132,117 | -0.03(-0.99%) |
Oct 17, 2012 | 3.268 | 3.268 | 3.128 | 3.136 | 67,980 | -0.13(-4.03%) |
Oct 16, 2012 | 3.330 | 3.330 | 3.245 | 3.268 | 26,098 | -0.05(-1.40%) |
Oct 15, 2012 | 3.190 | 3.345 | 3.190 | 3.314 | 39,778 | +0.13(+4.14%) |
Oct 12, 2012 | 3.175 | 3.190 | 3.136 | 3.183 | 19,019 | +0.02(+0.49%) |
Oct 11, 2012 | 3.159 | 3.202 | 3.136 | 3.167 | 17,213 | +0.04(+1.24%) |
Oct 10, 2012 | 3.175 | 3.304 | 3.121 | 3.128 | 139,197 | -0.02(-0.49%) |
Oct 09, 2012 | 3.307 | 3.307 | 3.121 | 3.144 | 125,891 | -0.15(-4.47%) |
Oct 08, 2012 | 3.338 | 3.338 | 3.268 | 3.291 | 53,121 | -0.05(-1.39%) |
Oct 05, 2012 | 3.361 | 3.414 | 3.322 | 3.338 | 78,683 | -0.02(-0.46%) |
Oct 04, 2012 | 3.415 | 3.469 | 3.291 | 3.353 | 41,781 | -0.05(-1.37%) |
Oct 03, 2012 | 3.221 | 3.415 | 3.221 | 3.400 | 119,370 | +0.19(+6.04%) |
Oct 02, 2012 | 3.167 | 3.229 | 3.113 | 3.206 | 67,881 | +0.06(+1.97%) |
Oct 01, 2012 | 3.252 | 3.307 | 3.128 | 3.144 | 58,151 | -0.09(-2.87%) |
Sep 28, 2012 | 3.237 | 3.291 | 3.214 | 3.237 | 70,050 | -0.02(-0.71%) |
Sep 27, 2012 | 3.229 | 3.314 | 3.159 | 3.260 | 58,792 | +0.06(+1.94%) |
Sep 26, 2012 | 3.152 | 3.291 | 3.115 | 3.198 | 111,070 | +0.05(+1.47%) |
Sep 25, 2012 | 3.291 | 3.384 | 3.144 | 3.152 | 159,345 | -0.11(-3.33%) |
Sep 24, 2012 | 3.128 | 3.299 | 3.128 | 3.260 | 76,323 | +0.12(+3.95%) |
Sep 21, 2012 | 3.376 | 3.500 | 3.132 | 3.136 | 430,414 | -0.13(-4.03%) |
Sep 20, 2012 | 3.067 | 3.322 | 3.028 | 3.268 | 82,132 | +0.17(+5.50%) |
Sep 19, 2012 | 3.113 | 3.113 | 3.020 | 3.098 | 112,030 | -0.02(-0.50%) |
Sep 18, 2012 | 3.159 | 3.214 | 3.020 | 3.113 | 86,293 | -0.06(-1.95%) |
Sep 17, 2012 | 3.252 | 3.283 | 3.098 | 3.175 | 86,037 | -0.10(-3.07%) |
Sep 14, 2012 | 3.400 | 3.446 | 3.214 | 3.276 | 210,617 | -0.09(-2.76%) |
Sep 13, 2012 | 3.128 | 3.407 | 3.082 | 3.369 | 125,291 | +0.24(+7.67%) |
Sep 12, 2012 | 3.121 | 3.136 | 3.043 | 3.128 | 47,053 | +0.02(+0.50%) |
Sep 11, 2012 | 2.919 | 3.113 | 2.919 | 3.113 | 61,060 | +0.14(+4.69%) |
Sep 10, 2012 | 2.966 | 2.981 | 2.919 | 2.974 | 43,047 | +0.02(+0.52%) |
Sep 07, 2012 | 2.958 | 2.981 | 2.912 | 2.958 | 43,760 | +0.02(+0.53%) |
Sep 06, 2012 | 2.958 | 3.059 | 2.904 | 2.943 | 123,088 | +0.00(+0.00%) |
Sep 05, 2012 | 2.919 | 2.958 | 2.904 | 2.943 | 63,729 | +0.00(+0.00%) |
Sep 04, 2012 | 2.904 | 2.958 | 2.865 | 2.943 | 37,994 | +0.04(+1.33%) |
Aug 31, 2012 | 2.974 | 2.974 | 2.881 | 2.904 | 55,525 | -0.04(-1.32%) |
Aug 30, 2012 | 2.927 | 2.950 | 2.912 | 2.943 | 39,033 | -0.02(-0.52%) |
Aug 29, 2012 | 2.935 | 2.989 | 2.904 | 2.958 | 42,997 | -0.01(-0.26%) |
Aug 27, 2012 | 2.958 | 3.005 | 2.935 | 2.966 | 37,752 | +0.02(+0.79%) |
Aug 24, 2012 | 2.881 | 2.943 | 2.865 | 2.943 | 49,407 | +0.05(+1.88%) |
Aug 23, 2012 | 2.912 | 2.974 | 2.865 | 2.888 | 44,050 | -0.04(-1.32%) |
Aug 22, 2012 | 3.090 | 3.105 | 2.904 | 2.927 | 135,642 | -0.19(-5.97%) |
Aug 21, 2012 | 2.958 | 3.183 | 2.935 | 3.113 | 102,170 | +0.17(+5.79%) |
Aug 20, 2012 | 3.012 | 3.012 | 2.919 | 2.943 | 59,836 | -0.07(-2.31%) |
Aug 17, 2012 | 2.904 | 3.020 | 2.842 | 3.012 | 124,401 | +0.12(+4.01%) |
Aug 16, 2012 | 2.780 | 2.904 | 2.695 | 2.896 | 99,502 | +0.12(+4.47%) |
Aug 15, 2012 | 2.780 | 2.796 | 2.695 | 2.772 | 175,084 | +0.00(+0.00%) |
Aug 14, 2012 | 2.873 | 2.873 | 2.718 | 2.772 | 107,199 | -0.07(-2.45%) |
Aug 13, 2012 | 2.904 | 2.912 | 2.803 | 2.842 | 81,884 | -0.05(-1.87%) |
Aug 10, 2012 | 2.881 | 2.958 | 2.826 | 2.896 | 83,532 | +0.03(+1.08%) |
Aug 09, 2012 | 2.757 | 2.873 | 2.703 | 2.865 | 160,354 | +0.11(+3.93%) |
Aug 08, 2012 | 3.098 | 3.121 | 2.741 | 2.757 | 530,785 | -0.58(-17.40%) |
Aug 07, 2012 | 3.430 | 3.461 | 3.314 | 3.338 | 69,295 | -0.07(-2.05%) |
Aug 06, 2012 | 3.376 | 3.570 | 3.376 | 3.407 | 98,843 | +0.02(+0.46%) |
Aug 03, 2012 | 3.369 | 3.469 | 3.338 | 3.392 | 90,007 | +0.10(+3.06%) |
Aug 02, 2012 | 3.268 | 3.419 | 3.268 | 3.291 | 84,080 | +0.00(+0.00%) |
Aug 01, 2012 | 3.671 | 3.678 | 3.276 | 3.291 | 88,584 | -0.36(-9.77%) |
Jul 31, 2012 | 3.663 | 3.702 | 3.625 | 3.647 | 101,084 | -0.04(-1.05%) |
Jul 30, 2012 | 3.717 | 3.787 | 3.655 | 3.686 | 89,891 | -0.04(-1.04%) |
Jul 27, 2012 | 3.562 | 3.779 | 3.469 | 3.725 | 194,979 | +0.19(+5.25%) |
Jul 26, 2012 | 3.446 | 3.554 | 3.330 | 3.539 | 133,435 | +0.15(+4.34%) |
Jul 25, 2012 | 3.632 | 3.640 | 3.345 | 3.392 | 159,953 | -0.22(-6.21%) |
Jul 24, 2012 | 3.802 | 3.802 | 3.601 | 3.616 | 82,699 | -0.15(-4.11%) |
Jul 23, 2012 | 3.794 | 3.841 | 3.709 | 3.771 | 70,168 | -0.07(-1.81%) |
Jul 20, 2012 | 3.825 | 3.856 | 3.756 | 3.841 | 125,373 | -0.02(-0.60%) |
Jul 19, 2012 | 3.926 | 3.942 | 3.818 | 3.864 | 92,025 | -0.04(-0.99%) |
Jul 18, 2012 | 4.073 | 4.104 | 3.887 | 3.903 | 92,339 | -0.17(-4.18%) |
Jul 17, 2012 | 4.081 | 4.158 | 3.988 | 4.073 | 63,391 | +0.03(+0.77%) |
Jul 16, 2012 | 4.367 | 4.367 | 3.988 | 4.042 | 133,426 | -0.39(-8.90%) |
Jul 13, 2012 | 4.112 | 4.468 | 4.089 | 4.437 | 164,433 | +0.33(+8.11%) |
Jul 12, 2012 | 4.065 | 4.120 | 4.022 | 4.104 | 80,829 | +0.02(+0.38%) |
Jul 11, 2012 | 4.011 | 4.096 | 3.949 | 4.089 | 80,638 | +0.08(+1.93%) |
Jul 10, 2012 | 4.104 | 4.112 | 3.996 | 4.011 | 74,874 | -0.04(-0.96%) |
Jul 09, 2012 | 4.081 | 4.135 | 3.973 | 4.050 | 114,761 | -0.05(-1.13%) |
Jul 06, 2012 | 4.035 | 4.127 | 3.934 | 4.096 | 83,403 | +0.02(+0.38%) |
Jul 05, 2012 | 4.143 | 4.178 | 4.054 | 4.081 | 93,742 | -0.06(-1.50%) |
Jul 03, 2012 | 4.143 | 4.220 | 4.120 | 4.143 | 70,027 | -0.02(-0.56%) |
Jul 02, 2012 | 3.825 | 4.166 | 3.771 | 4.166 | 253,725 | -0.15(-3.41%) |
Jun 29, 2012 | 4.561 | 4.584 | 4.275 | 4.313 | 234,438 | -0.13(-2.96%) |
Jun 28, 2012 | 4.414 | 4.530 | 4.398 | 4.445 | 305,612 | -0.02(-0.35%) |
Jun 27, 2012 | 4.104 | 4.460 | 4.104 | 4.460 | 250,428 | +0.35(+8.47%) |
Jun 26, 2012 | 4.089 | 4.151 | 3.996 | 4.112 | 109,229 | -0.02(-0.38%) |
Jun 25, 2012 | 3.856 | 4.127 | 3.833 | 4.127 | 103,110 | +0.21(+5.34%) |
Jun 22, 2012 | 3.911 | 4.081 | 3.895 | 3.918 | 1,002,690 | +0.06(+1.61%) |
Jun 21, 2012 | 4.050 | 4.096 | 3.825 | 3.856 | 136,573 | -0.20(-4.96%) |
Jun 20, 2012 | 4.236 | 4.290 | 3.996 | 4.058 | 186,111 | -0.20(-4.73%) |
Jun 19, 2012 | 4.197 | 4.282 | 4.197 | 4.259 | 161,356 | +0.07(+1.66%) |
Jun 18, 2012 | 4.112 | 4.259 | 4.098 | 4.189 | 69,175 | +0.07(+1.69%) |
Jun 15, 2012 | 4.143 | 4.189 | 4.074 | 4.120 | 127,304 | -0.04(-0.93%) |
Jun 14, 2012 | 4.089 | 4.182 | 4.081 | 4.158 | 106,787 | +0.09(+2.29%) |
Jun 13, 2012 | 4.096 | 4.182 | 4.035 | 4.065 | 197,334 | -0.06(-1.50%) |
Jun 12, 2012 | 3.942 | 4.158 | 3.887 | 4.127 | 235,562 | +0.21(+5.34%) |
Jun 11, 2012 | 3.911 | 3.965 | 3.849 | 3.918 | 167,016 | +0.05(+1.30%) |
Jun 08, 2012 | 3.779 | 3.911 | 3.756 | 3.868 | 116,504 | +0.07(+1.83%) |
Jun 07, 2012 | 3.833 | 3.911 | 3.763 | 3.798 | 222,725 | +0.04(+1.13%) |
Jun 06, 2012 | 3.733 | 3.864 | 3.616 | 3.756 | 210,444 | +0.05(+1.25%) |
Jun 05, 2012 | 3.849 | 3.880 | 3.709 | 3.709 | 96,473 | -0.18(-4.58%) |
Jun 04, 2012 | 3.880 | 3.988 | 3.841 | 3.887 | 205,908 | +0.02(+0.40%) |
Jun 01, 2012 | 3.887 | 3.973 | 3.856 | 3.872 | 139,770 | -0.12(-3.10%) |
May 31, 2012 | 4.011 | 4.050 | 3.957 | 3.996 | 205,887 | +0.01(+0.19%) |
May 30, 2012 | 3.973 | 4.011 | 3.942 | 3.988 | 62,920 | -0.04(-0.96%) |
May 29, 2012 | 4.027 | 4.035 | 3.926 | 4.027 | 278,116 | +0.06(+1.56%) |
May 25, 2012 | 4.027 | 4.027 | 3.934 | 3.965 | 69,957 | -0.05(-1.35%) |
May 24, 2012 | 4.065 | 4.096 | 3.918 | 4.019 | 157,639 | -0.02(-0.57%) |
May 23, 2012 | 3.918 | 4.089 | 3.918 | 4.042 | 160,547 | +0.07(+1.75%) |
May 22, 2012 | 4.011 | 4.057 | 3.924 | 3.973 | 164,534 | -0.02(-0.58%) |
May 21, 2012 | 3.988 | 4.011 | 3.903 | 3.996 | 154,988 | +0.02(+0.39%) |
May 18, 2012 | 3.965 | 4.035 | 3.949 | 3.980 | 171,511 | +0.01(+0.19%) |
May 17, 2012 | 4.205 | 4.344 | 3.949 | 3.973 | 235,327 | -0.23(-5.52%) |
May 16, 2012 | 4.290 | 4.290 | 4.166 | 4.205 | 108,676 | -0.08(-1.81%) |
May 15, 2012 | 4.213 | 4.298 | 4.182 | 4.282 | 100,545 | +0.09(+2.22%) |
May 14, 2012 | 4.073 | 4.414 | 4.065 | 4.189 | 613,770 | +0.25(+6.29%) |
May 11, 2012 | 3.903 | 4.019 | 3.872 | 3.942 | 205,377 | +0.04(+0.99%) |
May 10, 2012 | 4.011 | 4.011 | 3.802 | 3.903 | 85,879 | -0.08(-1.95%) |
May 09, 2012 | 4.251 | 4.251 | 3.841 | 3.980 | 157,074 | -0.32(-7.39%) |
May 08, 2012 | 4.189 | 4.313 | 4.104 | 4.298 | 111,539 | +0.10(+2.40%) |
May 07, 2012 | 4.197 | 4.228 | 4.081 | 4.197 | 104,579 | +0.00(+0.00%) |
May 04, 2012 | 4.267 | 4.306 | 4.174 | 4.197 | 102,285 | -0.11(-2.52%) |
May 03, 2012 | 4.429 | 4.445 | 4.267 | 4.306 | 90,781 | -0.15(-3.30%) |
May 02, 2012 | 4.337 | 4.453 | 4.267 | 4.453 | 159,414 | +0.09(+2.13%) |