Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1.290 | 1.340 | 1.240 | 1.250 | 0 | -0.03(-2.34%) |
Apr 29, 2013 | 1.230 | 1.280 | 1.230 | 1.280 | 43,961 | +0.03(+2.40%) |
Apr 26, 2013 | 1.260 | 1.260 | 1.250 | 1.250 | 26,878 | -0.01(-0.79%) |
Apr 25, 2013 | 1.290 | 1.290 | 1.240 | 1.260 | 79,641 | -0.02(-1.56%) |
Apr 24, 2013 | 1.280 | 1.280 | 1.260 | 1.280 | 12,837 | +0.02(+1.59%) |
Apr 23, 2013 | 1.230 | 1.260 | 1.200 | 1.260 | 92,258 | +0.04(+3.28%) |
Apr 22, 2013 | 1.180 | 1.240 | 1.180 | 1.220 | 143,181 | +0.04(+3.39%) |
Apr 19, 2013 | 1.100 | 1.180 | 1.100 | 1.180 | 48,016 | +0.06(+5.36%) |
Apr 18, 2013 | 1.090 | 1.160 | 1.090 | 1.120 | 25,876 | +0.03(+2.75%) |
Apr 17, 2013 | 1.110 | 1.150 | 1.050 | 1.090 | 81,809 | -0.03(-2.68%) |
Apr 16, 2013 | 1.120 | 1.150 | 1.100 | 1.120 | 46,021 | +0.02(+1.82%) |
Apr 15, 2013 | 1.150 | 1.170 | 1.100 | 1.100 | 53,703 | -0.04(-3.51%) |
Apr 12, 2013 | 1.150 | 1.190 | 1.140 | 1.140 | 36,295 | -0.01(-0.87%) |
Apr 11, 2013 | 1.150 | 1.200 | 1.140 | 1.150 | 117,372 | +0.01(+0.88%) |
Apr 10, 2013 | 1.090 | 1.159 | 1.090 | 1.140 | 131,454 | +0.07(+6.54%) |
Apr 09, 2013 | 1.120 | 1.170 | 1.060 | 1.070 | 71,494 | -0.03(-2.73%) |
Apr 08, 2013 | 1.100 | 1.110 | 1.070 | 1.100 | 41,931 | +0.02(+1.85%) |
Apr 05, 2013 | 1.090 | 1.180 | 1.030 | 1.080 | 80,684 | -0.05(-4.42%) |
Apr 04, 2013 | 1.110 | 1.180 | 1.100 | 1.130 | 66,090 | +0.03(+2.73%) |
Apr 03, 2013 | 1.150 | 1.170 | 1.100 | 1.100 | 41,810 | -0.07(-5.98%) |
Apr 02, 2013 | 1.220 | 1.235 | 1.160 | 1.170 | 98,689 | -0.05(-4.10%) |
Apr 01, 2013 | 1.250 | 1.280 | 1.220 | 1.220 | 158,753 | +0.02(+1.67%) |
Mar 28, 2013 | 1.170 | 1.280 | 1.120 | 1.200 | 419,108 | +0.11(+10.09%) |
Mar 27, 2013 | 1.030 | 1.100 | 1.030 | 1.090 | 73,372 | +0.07(+6.86%) |
Mar 26, 2013 | 1.140 | 1.200 | 1.005 | 1.020 | 274,866 | -0.15(-12.82%) |
Mar 25, 2013 | 1.200 | 1.200 | 1.150 | 1.170 | 124,950 | -0.03(-2.50%) |
Mar 22, 2013 | 1.210 | 1.240 | 1.176 | 1.200 | 159,262 | -0.01(-0.83%) |
Mar 21, 2013 | 1.240 | 1.240 | 1.210 | 1.210 | 37,468 | -0.03(-2.42%) |
Mar 20, 2013 | 1.250 | 1.250 | 1.216 | 1.240 | 22,016 | +0.00(+0.00%) |
Mar 19, 2013 | 1.270 | 1.290 | 1.230 | 1.240 | 18,475 | -0.02(-1.59%) |
Mar 18, 2013 | 1.280 | 1.300 | 1.260 | 1.260 | 19,373 | -0.01(-0.79%) |
Mar 15, 2013 | 1.300 | 1.300 | 1.230 | 1.270 | 42,850 | -0.02(-1.55%) |
Mar 14, 2013 | 1.280 | 1.290 | 1.280 | 1.290 | 19,830 | -0.01(-0.77%) |
Mar 13, 2013 | 1.350 | 1.360 | 1.290 | 1.300 | 37,631 | -0.04(-2.99%) |
Mar 12, 2013 | 1.330 | 1.380 | 1.330 | 1.340 | 12,358 | +0.01(+0.75%) |
Mar 11, 2013 | 1.360 | 1.360 | 1.310 | 1.330 | 42,245 | -0.04(-2.92%) |
Mar 08, 2013 | 1.350 | 1.439 | 1.340 | 1.370 | 24,645 | +0.02(+1.48%) |
Mar 07, 2013 | 1.360 | 1.450 | 1.340 | 1.350 | 64,847 | -0.02(-1.46%) |
Mar 06, 2013 | 1.370 | 1.390 | 1.360 | 1.370 | 14,372 | +0.01(+0.74%) |
Mar 05, 2013 | 1.330 | 1.370 | 1.310 | 1.360 | 16,552 | +0.05(+3.82%) |
Mar 04, 2013 | 1.390 | 1.390 | 1.300 | 1.310 | 45,389 | -0.09(-6.43%) |
Mar 01, 2013 | 1.210 | 1.490 | 1.210 | 1.400 | 70,503 | +0.09(+6.87%) |
Feb 28, 2013 | 1.430 | 1.460 | 1.300 | 1.310 | 66,379 | -0.10(-7.09%) |
Feb 27, 2013 | 1.450 | 1.500 | 1.400 | 1.410 | 28,087 | -0.05(-3.42%) |
Feb 26, 2013 | 1.440 | 1.520 | 1.440 | 1.460 | 16,686 | -0.05(-3.31%) |
Feb 22, 2013 | 1.590 | 1.590 | 1.300 | 1.510 | 63,284 | -0.05(-3.21%) |
Feb 21, 2013 | 1.590 | 1.601 | 1.530 | 1.560 | 16,386 | -0.02(-1.27%) |
Feb 20, 2013 | 1.700 | 1.700 | 1.570 | 1.580 | 102,169 | -0.13(-7.60%) |
Feb 19, 2013 | 1.770 | 1.780 | 1.700 | 1.710 | 50,261 | -0.07(-3.93%) |
Feb 15, 2013 | 1.790 | 1.820 | 1.780 | 1.780 | 29,725 | +0.02(+1.14%) |
Feb 14, 2013 | 1.770 | 1.830 | 1.760 | 1.760 | 17,212 | -0.01(-0.56%) |
Feb 13, 2013 | 1.819 | 1.819 | 1.770 | 1.770 | 4,534 | -0.01(-0.56%) |
Feb 12, 2013 | 1.800 | 1.820 | 1.750 | 1.780 | 39,027 | -0.05(-2.73%) |
Feb 11, 2013 | 1.820 | 1.870 | 1.780 | 1.830 | 21,625 | +0.04(+2.23%) |
Feb 08, 2013 | 1.880 | 1.900 | 1.750 | 1.790 | 68,242 | -0.06(-3.24%) |
Feb 07, 2013 | 1.850 | 1.850 | 1.780 | 1.850 | 12,378 | +0.00(+0.00%) |
Feb 06, 2013 | 1.830 | 1.900 | 1.780 | 1.850 | 71,270 | +0.07(+3.93%) |
Feb 04, 2013 | 1.820 | 1.860 | 1.780 | 1.780 | 34,700 | -0.07(-3.78%) |
Feb 01, 2013 | 1.900 | 1.900 | 1.810 | 1.850 | 30,937 | -0.04(-2.12%) |
Jan 31, 2013 | 1.900 | 1.900 | 1.830 | 1.890 | 9,435 | +0.00(+0.00%) |
Jan 30, 2013 | 1.830 | 1.900 | 1.810 | 1.890 | 57,472 | +0.05(+2.72%) |
Jan 29, 2013 | 1.850 | 1.850 | 1.820 | 1.840 | 32,929 | +0.00(+0.00%) |
Jan 28, 2013 | 1.830 | 1.880 | 1.820 | 1.840 | 16,805 | +0.01(+0.55%) |
Jan 25, 2013 | 1.900 | 1.900 | 1.810 | 1.830 | 23,395 | -0.05(-2.66%) |
Jan 24, 2013 | 1.940 | 1.970 | 1.814 | 1.880 | 68,626 | -0.03(-1.57%) |
Jan 23, 2013 | 2.070 | 2.100 | 1.880 | 1.910 | 81,114 | -0.15(-7.28%) |
Jan 22, 2013 | 2.110 | 2.240 | 2.050 | 2.060 | 237,866 | +0.03(+1.48%) |
Jan 18, 2013 | 1.990 | 2.120 | 1.930 | 2.030 | 211,394 | +0.12(+6.28%) |
Jan 17, 2013 | 1.750 | 1.920 | 1.700 | 1.910 | 167,458 | +0.18(+10.40%) |
Jan 16, 2013 | 1.756 | 1.756 | 1.710 | 1.730 | 11,305 | -0.03(-1.70%) |
Jan 15, 2013 | 1.790 | 1.870 | 1.710 | 1.760 | 22,496 | -0.04(-2.22%) |
Jan 14, 2013 | 1.840 | 1.890 | 1.760 | 1.800 | 20,913 | -0.02(-1.10%) |
Jan 11, 2013 | 1.880 | 1.900 | 1.770 | 1.820 | 11,020 | -0.05(-2.67%) |
Jan 10, 2013 | 1.920 | 1.920 | 1.800 | 1.870 | 6,159 | -0.05(-2.60%) |
Jan 09, 2013 | 1.900 | 1.920 | 1.850 | 1.920 | 17,935 | +0.02(+1.05%) |
Jan 08, 2013 | 1.890 | 1.920 | 1.890 | 1.900 | 28,515 | -0.02(-1.04%) |
Jan 07, 2013 | 1.890 | 1.989 | 1.780 | 1.920 | 62,929 | +0.01(+0.52%) |
Jan 04, 2013 | 1.920 | 1.930 | 1.830 | 1.910 | 16,087 | +0.02(+1.06%) |
Jan 03, 2013 | 1.850 | 1.970 | 1.750 | 1.890 | 12,314 | +0.00(+0.00%) |
Jan 02, 2013 | 1.890 | 1.910 | 1.870 | 1.890 | 59,118 | +0.05(+2.72%) |
Dec 31, 2012 | 1.770 | 1.840 | 1.840 | 1.840 | 25,531 | -0.01(-0.54%) |
Dec 28, 2012 | 1.840 | 1.940 | 1.840 | 1.850 | 39,103 | -0.05(-2.63%) |
Dec 27, 2012 | 1.930 | 1.940 | 1.850 | 1.900 | 51,558 | -0.03(-1.30%) |
Dec 26, 2012 | 1.950 | 1.970 | 1.895 | 1.925 | 96,260 | +0.01(+0.26%) |
Dec 24, 2012 | 1.920 | 1.930 | 1.800 | 1.920 | 28,314 | +0.01(+0.52%) |
Dec 21, 2012 | 1.960 | 1.990 | 1.850 | 1.910 | 117,328 | -0.03(-1.55%) |
Dec 20, 2012 | 1.770 | 1.950 | 1.710 | 1.940 | 69,360 | +0.14(+7.78%) |
Dec 19, 2012 | 1.910 | 1.910 | 1.760 | 1.800 | 148,062 | -0.10(-5.26%) |
Dec 18, 2012 | 1.950 | 1.950 | 1.810 | 1.900 | 228,811 | -0.04(-2.06%) |
Dec 17, 2012 | 1.879 | 1.970 | 1.870 | 1.940 | 26,957 | -0.03(-1.52%) |
Dec 14, 2012 | 1.910 | 1.970 | 1.770 | 1.970 | 16,166 | +0.04(+2.07%) |
Dec 13, 2012 | 1.950 | 2.000 | 1.910 | 1.930 | 6,924 | +0.04(+2.12%) |
Dec 12, 2012 | 2.000 | 2.000 | 1.850 | 1.890 | 78,529 | -0.11(-5.50%) |
Dec 11, 2012 | 1.990 | 2.000 | 1.900 | 2.000 | 51,283 | +0.01(+0.50%) |
Dec 10, 2012 | 1.980 | 1.990 | 1.923 | 1.990 | 23,098 | +0.01(+0.51%) |
Dec 07, 2012 | 1.980 | 1.990 | 1.970 | 1.980 | 17,337 | +0.00(+0.00%) |
Dec 06, 2012 | 2.010 | 2.010 | 1.970 | 1.980 | 2,720 | +0.00(+0.00%) |
Dec 05, 2012 | 2.020 | 2.020 | 1.950 | 1.980 | 83,394 | -0.01(-0.50%) |
Dec 04, 2012 | 1.960 | 2.000 | 1.940 | 1.990 | 19,440 | +0.05(+2.58%) |
Nov 30, 2012 | 1.950 | 2.025 | 1.930 | 1.940 | 25,784 | +0.01(+0.52%) |
Nov 29, 2012 | 1.900 | 2.060 | 1.850 | 1.930 | 29,937 | +0.05(+2.66%) |
Nov 28, 2012 | 1.870 | 1.890 | 1.810 | 1.880 | 15,409 | +0.02(+1.08%) |
Nov 27, 2012 | 1.811 | 1.860 | 1.811 | 1.860 | 10,968 | +0.00(+0.00%) |
Nov 26, 2012 | 1.790 | 1.870 | 1.790 | 1.860 | 10,711 | +0.08(+4.49%) |
Nov 23, 2012 | 1.800 | 1.800 | 1.780 | 1.780 | 9,404 | -0.01(-0.56%) |
Nov 21, 2012 | 1.840 | 1.870 | 1.750 | 1.790 | 51,009 | -0.06(-3.24%) |
Nov 20, 2012 | 1.990 | 1.990 | 1.830 | 1.850 | 29,625 | -0.14(-7.04%) |
Nov 19, 2012 | 2.000 | 2.070 | 1.982 | 1.990 | 32,973 | +0.04(+2.05%) |
Nov 16, 2012 | 1.980 | 2.025 | 1.950 | 1.950 | 30,670 | -0.04(-2.01%) |
Nov 15, 2012 | 1.990 | 2.040 | 1.990 | 1.990 | 19,817 | +0.02(+1.02%) |
Nov 14, 2012 | 2.020 | 2.130 | 1.970 | 1.970 | 127,489 | -0.14(-6.41%) |
Nov 13, 2012 | 2.160 | 2.190 | 2.050 | 2.105 | 45,877 | -0.06(-2.55%) |
Nov 12, 2012 | 2.300 | 2.300 | 2.150 | 2.160 | 13,620 | -0.14(-6.09%) |
Nov 09, 2012 | 2.360 | 2.360 | 2.230 | 2.300 | 22,747 | -0.08(-3.36%) |
Nov 08, 2012 | 2.410 | 2.460 | 2.310 | 2.380 | 17,397 | -0.02(-0.83%) |
Nov 07, 2012 | 2.720 | 3.080 | 2.210 | 2.400 | 139,363 | -0.51(-17.53%) |
Nov 06, 2012 | 2.870 | 2.910 | 2.800 | 2.910 | 7,602 | +0.09(+3.19%) |
Nov 05, 2012 | 2.830 | 2.950 | 2.800 | 2.820 | 29,668 | -0.02(-0.70%) |
Nov 02, 2012 | 2.960 | 2.990 | 2.800 | 2.840 | 19,917 | -0.10(-3.40%) |
Nov 01, 2012 | 3.000 | 3.080 | 2.900 | 2.940 | 58,281 | -0.05(-1.67%) |
Oct 31, 2012 | 3.050 | 3.070 | 2.960 | 2.990 | 25,669 | +0.02(+0.67%) |
Oct 26, 2012 | 3.010 | 2.970 | 2.970 | 2.970 | 10,900 | -0.03(-1.00%) |
Oct 25, 2012 | 3.000 | 3.070 | 2.980 | 3.000 | 9,440 | +0.03(+1.01%) |
Oct 24, 2012 | 3.020 | 3.070 | 2.960 | 2.970 | 5,795 | -0.04(-1.33%) |
Oct 23, 2012 | 3.040 | 3.099 | 2.990 | 3.010 | 10,169 | -0.02(-0.66%) |
Oct 19, 2012 | 3.070 | 3.185 | 3.010 | 3.030 | 21,954 | -0.05(-1.62%) |
Oct 18, 2012 | 3.040 | 3.185 | 3.030 | 3.080 | 33,062 | +0.05(+1.65%) |
Oct 17, 2012 | 3.070 | 3.080 | 3.030 | 3.030 | 10,099 | -0.02(-0.66%) |
Oct 16, 2012 | 3.000 | 3.120 | 2.960 | 3.050 | 12,080 | +0.05(+1.67%) |
Oct 15, 2012 | 2.950 | 3.100 | 2.860 | 3.000 | 13,173 | +0.07(+2.39%) |
Oct 12, 2012 | 2.990 | 3.090 | 2.890 | 2.930 | 11,994 | -0.07(-2.33%) |
Oct 11, 2012 | 2.930 | 3.010 | 2.930 | 3.000 | 7,313 | +0.08(+2.74%) |
Oct 10, 2012 | 2.850 | 2.980 | 2.850 | 2.920 | 5,938 | +0.03(+1.04%) |
Oct 09, 2012 | 2.970 | 3.050 | 2.890 | 2.890 | 20,434 | -0.08(-2.69%) |
Oct 08, 2012 | 3.000 | 3.040 | 2.970 | 2.970 | 7,242 | -0.05(-1.66%) |
Oct 05, 2012 | 3.080 | 3.130 | 3.010 | 3.020 | 5,833 | -0.05(-1.63%) |
Oct 04, 2012 | 3.040 | 3.120 | 3.020 | 3.070 | 25,798 | +0.05(+1.66%) |
Oct 03, 2012 | 3.230 | 3.310 | 3.020 | 3.020 | 18,462 | -0.22(-6.79%) |
Oct 02, 2012 | 3.490 | 3.490 | 3.200 | 3.240 | 19,015 | -0.24(-6.90%) |
Oct 01, 2012 | 3.470 | 3.610 | 3.310 | 3.480 | 17,165 | +0.02(+0.58%) |
Sep 28, 2012 | 3.470 | 3.500 | 3.420 | 3.460 | 22,713 | -0.03(-0.86%) |
Sep 27, 2012 | 3.410 | 3.530 | 3.410 | 3.490 | 22,435 | +0.09(+2.65%) |
Sep 26, 2012 | 3.570 | 3.570 | 3.400 | 3.400 | 37,264 | -0.15(-4.23%) |
Sep 25, 2012 | 3.680 | 3.750 | 3.520 | 3.550 | 36,103 | -0.11(-3.01%) |
Sep 24, 2012 | 3.650 | 3.680 | 3.540 | 3.660 | 10,992 | +0.01(+0.27%) |
Sep 21, 2012 | 3.530 | 3.650 | 3.470 | 3.650 | 46,752 | +0.22(+6.41%) |
Sep 20, 2012 | 3.510 | 3.510 | 3.420 | 3.430 | 8,882 | -0.02(-0.58%) |
Sep 19, 2012 | 3.550 | 3.610 | 3.450 | 3.450 | 17,597 | -0.08(-2.27%) |
Sep 18, 2012 | 3.640 | 3.690 | 3.480 | 3.530 | 17,348 | -0.13(-3.55%) |
Sep 17, 2012 | 3.530 | 3.710 | 3.470 | 3.660 | 16,820 | +0.10(+2.81%) |
Sep 14, 2012 | 3.530 | 3.600 | 3.480 | 3.560 | 27,739 | +0.05(+1.42%) |
Sep 13, 2012 | 3.260 | 3.540 | 3.260 | 3.510 | 49,260 | +0.25(+7.67%) |
Sep 12, 2012 | 3.150 | 3.270 | 3.150 | 3.260 | 6,643 | +0.07(+2.19%) |
Sep 11, 2012 | 3.150 | 3.240 | 3.128 | 3.190 | 16,777 | +0.03(+0.95%) |
Sep 10, 2012 | 3.190 | 3.250 | 3.100 | 3.160 | 68,208 | -0.01(-0.32%) |
Sep 07, 2012 | 3.160 | 3.175 | 3.100 | 3.170 | 24,762 | -0.05(-1.55%) |
Sep 06, 2012 | 2.980 | 3.220 | 2.850 | 3.220 | 30,244 | +0.24(+8.05%) |
Sep 05, 2012 | 2.890 | 3.000 | 2.890 | 2.980 | 31,653 | +0.05(+1.71%) |
Sep 04, 2012 | 2.990 | 3.000 | 2.850 | 2.930 | 22,420 | -0.02(-0.68%) |
Aug 31, 2012 | 3.190 | 3.190 | 2.930 | 2.950 | 40,721 | -0.20(-6.35%) |
Aug 30, 2012 | 3.280 | 3.280 | 3.150 | 3.150 | 24,287 | -0.17(-5.12%) |
Aug 29, 2012 | 3.380 | 3.380 | 3.290 | 3.320 | 9,201 | -0.05(-1.48%) |
Aug 27, 2012 | 3.500 | 3.500 | 3.340 | 3.370 | 7,411 | -0.12(-3.44%) |
Aug 24, 2012 | 3.500 | 3.510 | 3.410 | 3.490 | 12,527 | -0.03(-0.85%) |
Aug 23, 2012 | 3.565 | 3.565 | 3.500 | 3.520 | 5,788 | -0.07(-1.95%) |
Aug 22, 2012 | 3.730 | 3.920 | 3.580 | 3.590 | 16,072 | -0.09(-2.45%) |
Aug 21, 2012 | 3.720 | 3.780 | 3.670 | 3.680 | 30,839 | -0.03(-0.81%) |
Aug 20, 2012 | 3.770 | 3.770 | 3.590 | 3.710 | 14,343 | -0.08(-2.11%) |
Aug 17, 2012 | 3.740 | 3.790 | 3.600 | 3.790 | 45,389 | +0.03(+0.80%) |
Aug 16, 2012 | 3.720 | 3.780 | 3.690 | 3.760 | 40,536 | +0.03(+0.80%) |
Aug 15, 2012 | 3.730 | 3.760 | 3.690 | 3.730 | 13,602 | -0.02(-0.53%) |
Aug 14, 2012 | 3.920 | 3.930 | 3.680 | 3.750 | 15,870 | -0.14(-3.60%) |
Aug 13, 2012 | 3.870 | 3.930 | 3.870 | 3.890 | 8,886 | -0.06(-1.52%) |
Aug 10, 2012 | 3.960 | 3.970 | 3.920 | 3.950 | 5,219 | +0.00(+0.00%) |
Aug 09, 2012 | 3.930 | 3.950 | 3.850 | 3.950 | 18,855 | +0.03(+0.77%) |
Aug 08, 2012 | 3.800 | 3.920 | 3.711 | 3.920 | 45,867 | -0.39(-9.05%) |
Aug 07, 2012 | 4.490 | 4.490 | 4.200 | 4.310 | 31,735 | -0.13(-2.93%) |
Aug 06, 2012 | 4.440 | 4.560 | 4.430 | 4.440 | 21,759 | -0.01(-0.22%) |
Aug 03, 2012 | 4.340 | 4.490 | 4.290 | 4.450 | 37,765 | +0.15(+3.49%) |
Aug 02, 2012 | 4.270 | 4.320 | 4.250 | 4.300 | 18,699 | -0.03(-0.69%) |
Aug 01, 2012 | 4.250 | 4.390 | 4.250 | 4.330 | 37,473 | +0.08(+1.88%) |
Jul 31, 2012 | 4.210 | 4.290 | 4.210 | 4.250 | 13,145 | +0.02(+0.47%) |
Jul 30, 2012 | 4.190 | 4.240 | 4.190 | 4.230 | 7,622 | +0.04(+0.95%) |
Jul 27, 2012 | 4.050 | 4.190 | 3.310 | 4.190 | 35,569 | +0.15(+3.71%) |
Jul 26, 2012 | 4.000 | 4.050 | 3.960 | 4.040 | 8,555 | +0.04(+1.00%) |
Jul 25, 2012 | 3.990 | 4.060 | 3.960 | 4.000 | 27,994 | -0.05(-1.23%) |
Jul 24, 2012 | 4.110 | 4.110 | 4.045 | 4.050 | 13,958 | -0.03(-0.74%) |
Jul 23, 2012 | 4.050 | 4.110 | 4.030 | 4.080 | 14,101 | -0.04(-0.97%) |
Jul 20, 2012 | 4.200 | 4.220 | 4.120 | 4.120 | 39,748 | -0.13(-3.06%) |
Jul 19, 2012 | 4.280 | 4.340 | 4.240 | 4.250 | 11,253 | -0.02(-0.47%) |
Jul 18, 2012 | 4.380 | 4.380 | 4.250 | 4.270 | 18,693 | -0.10(-2.29%) |
Jul 17, 2012 | 4.450 | 4.485 | 4.350 | 4.370 | 14,212 | -0.06(-1.35%) |
Jul 16, 2012 | 4.550 | 4.550 | 4.430 | 4.430 | 6,317 | -0.15(-3.28%) |
Jul 13, 2012 | 4.390 | 4.670 | 4.380 | 4.580 | 28,541 | +0.19(+4.33%) |
Jul 12, 2012 | 4.260 | 4.400 | 4.180 | 4.390 | 26,875 | +0.11(+2.57%) |
Jul 11, 2012 | 4.210 | 4.320 | 4.200 | 4.280 | 27,315 | +0.09(+2.15%) |
Jul 10, 2012 | 4.450 | 4.500 | 4.170 | 4.190 | 74,008 | -0.24(-5.42%) |
Jul 09, 2012 | 4.250 | 4.450 | 4.240 | 4.430 | 81,294 | +0.16(+3.75%) |
Jul 06, 2012 | 4.260 | 4.350 | 4.260 | 4.270 | 12,396 | -0.06(-1.39%) |
Jul 05, 2012 | 4.350 | 4.440 | 4.280 | 4.330 | 24,694 | -0.05(-1.14%) |
Jul 03, 2012 | 4.190 | 4.450 | 4.155 | 4.380 | 43,719 | +0.18(+4.29%) |
Jul 02, 2012 | 4.160 | 4.200 | 4.100 | 4.200 | 50,325 | +0.02(+0.48%) |
Jun 29, 2012 | 4.200 | 4.200 | 4.050 | 4.180 | 57,514 | +0.06(+1.46%) |
Jun 28, 2012 | 4.160 | 4.290 | 4.050 | 4.120 | 23,824 | -0.09(-2.14%) |
Jun 27, 2012 | 4.270 | 4.290 | 4.190 | 4.210 | 44,916 | -0.08(-1.86%) |
Jun 26, 2012 | 4.250 | 4.330 | 4.240 | 4.290 | 23,900 | +0.03(+0.70%) |
Jun 25, 2012 | 4.200 | 4.300 | 4.200 | 4.260 | 18,302 | +0.01(+0.24%) |
Jun 22, 2012 | 4.260 | 4.370 | 4.230 | 4.250 | 87,357 | +0.00(+0.00%) |
Jun 21, 2012 | 4.260 | 4.320 | 4.200 | 4.250 | 24,312 | -0.03(-0.70%) |
Jun 20, 2012 | 4.450 | 4.460 | 4.260 | 4.280 | 24,738 | -0.16(-3.60%) |
Jun 19, 2012 | 4.400 | 4.460 | 4.320 | 4.440 | 42,225 | +0.07(+1.60%) |
Jun 18, 2012 | 4.310 | 4.410 | 4.260 | 4.370 | 30,347 | +0.03(+0.69%) |
Jun 15, 2012 | 4.410 | 4.430 | 4.340 | 4.340 | 56,816 | -0.08(-1.81%) |
Jun 14, 2012 | 4.240 | 4.420 | 4.240 | 4.420 | 21,805 | +0.17(+4.00%) |
Jun 13, 2012 | 4.270 | 4.290 | 4.230 | 4.250 | 26,601 | -0.04(-0.93%) |
Jun 12, 2012 | 4.290 | 4.310 | 4.180 | 4.290 | 59,388 | +0.04(+0.94%) |
Jun 11, 2012 | 4.410 | 4.410 | 4.240 | 4.250 | 37,410 | -0.13(-2.97%) |
Jun 08, 2012 | 4.310 | 4.470 | 4.280 | 4.380 | 40,011 | +0.04(+0.92%) |
Jun 07, 2012 | 4.220 | 4.350 | 4.190 | 4.340 | 53,852 | +0.17(+4.08%) |
Jun 06, 2012 | 4.180 | 4.210 | 4.146 | 4.170 | 28,533 | +0.03(+0.72%) |
Jun 05, 2012 | 4.100 | 4.320 | 4.100 | 4.140 | 47,870 | -0.02(-0.48%) |
Jun 04, 2012 | 4.010 | 4.180 | 4.010 | 4.160 | 92,711 | +0.16(+4.00%) |
Jun 01, 2012 | 4.000 | 4.060 | 3.960 | 4.000 | 30,099 | -0.09(-2.20%) |
May 31, 2012 | 4.030 | 4.110 | 3.980 | 4.090 | 159,912 | +0.08(+2.00%) |
May 30, 2012 | 3.980 | 4.070 | 3.910 | 4.010 | 25,770 | -0.02(-0.50%) |
May 29, 2012 | 3.940 | 4.040 | 3.940 | 4.030 | 22,016 | +0.00(+0.00%) |
May 25, 2012 | 4.060 | 4.100 | 4.000 | 4.030 | 94,706 | -0.02(-0.49%) |
May 24, 2012 | 4.110 | 4.120 | 3.980 | 4.050 | 87,875 | -0.07(-1.70%) |
May 23, 2012 | 3.790 | 4.130 | 3.770 | 4.120 | 75,024 | +0.29(+7.57%) |
May 22, 2012 | 3.850 | 4.090 | 3.780 | 3.830 | 61,065 | -0.03(-0.78%) |
May 21, 2012 | 3.800 | 3.890 | 3.730 | 3.860 | 32,794 | +0.08(+2.12%) |
May 18, 2012 | 3.750 | 3.790 | 3.745 | 3.780 | 54,943 | +0.03(+0.80%) |
May 17, 2012 | 3.750 | 3.790 | 3.680 | 3.750 | 51,986 | +0.00(+0.00%) |
May 16, 2012 | 3.820 | 3.820 | 3.730 | 3.750 | 100,223 | -0.01(-0.27%) |
May 15, 2012 | 3.750 | 3.780 | 3.740 | 3.760 | 46,532 | +0.00(+0.00%) |
May 14, 2012 | 3.700 | 3.820 | 3.700 | 3.760 | 55,067 | +0.05(+1.35%) |
May 11, 2012 | 3.750 | 3.790 | 3.700 | 3.710 | 39,306 | -0.08(-2.11%) |
May 10, 2012 | 3.750 | 3.790 | 3.700 | 3.790 | 64,555 | +0.02(+0.53%) |
May 09, 2012 | 3.730 | 3.800 | 3.400 | 3.770 | 129,252 | -0.02(-0.53%) |
May 08, 2012 | 3.780 | 3.830 | 3.710 | 3.790 | 219,255 | -0.03(-0.79%) |
May 07, 2012 | 3.690 | 3.860 | 3.280 | 3.820 | 127,886 | +0.11(+2.96%) |
May 04, 2012 | 3.600 | 3.810 | 3.550 | 3.710 | 378,575 | +0.08(+2.20%) |
May 03, 2012 | 3.690 | 3.690 | 3.600 | 3.630 | 98,118 | -0.05(-1.36%) |
May 02, 2012 | 3.560 | 3.690 | 3.500 | 3.680 | 55,968 | +0.06(+1.66%) |