Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.700 | 4.770 | 4.520 | 4.650 | 0 | -0.07(-1.48%) |
Apr 29, 2013 | 4.710 | 4.805 | 4.680 | 4.720 | 1,464,250 | +0.01(+0.21%) |
Apr 26, 2013 | 4.910 | 4.920 | 4.660 | 4.710 | 1,503,136 | -0.21(-4.27%) |
Apr 25, 2013 | 4.920 | 5.030 | 4.860 | 4.920 | 0 | +0.03(+0.61%) |
Apr 24, 2013 | 4.950 | 5.020 | 4.820 | 4.890 | 1,280,532 | -0.08(-1.61%) |
Apr 23, 2013 | 4.950 | 5.040 | 4.880 | 4.970 | 1,250,445 | +0.08(+1.64%) |
Apr 22, 2013 | 4.820 | 5.040 | 4.810 | 4.890 | 1,647,925 | +0.09(+1.87%) |
Apr 19, 2013 | 5.150 | 5.250 | 4.690 | 4.800 | 4,975,095 | -0.49(-9.26%) |
Apr 18, 2013 | 4.840 | 5.465 | 4.660 | 5.290 | 3,945,208 | +0.45(+9.30%) |
Apr 17, 2013 | 5.350 | 5.350 | 4.760 | 4.840 | 1,773,684 | -0.48(-8.94%) |
Apr 16, 2013 | 5.070 | 5.320 | 5.020 | 5.315 | 1,259,962 | +0.29(+5.67%) |
Apr 15, 2013 | 5.170 | 5.230 | 4.980 | 5.030 | 931,837 | -0.20(-3.82%) |
Apr 12, 2013 | 5.260 | 5.320 | 5.150 | 5.230 | 772,465 | -0.07(-1.32%) |
Apr 11, 2013 | 5.450 | 5.450 | 5.290 | 5.300 | 564,337 | -0.14(-2.57%) |
Apr 10, 2013 | 5.330 | 5.465 | 5.290 | 5.440 | 918,905 | +0.15(+2.84%) |
Apr 09, 2013 | 5.370 | 5.420 | 5.290 | 5.290 | 740,527 | -0.06(-1.12%) |
Apr 08, 2013 | 5.360 | 5.405 | 5.250 | 5.350 | 795,410 | +0.03(+0.56%) |
Apr 05, 2013 | 5.270 | 5.490 | 5.260 | 5.320 | 1,240,521 | -0.07(-1.30%) |
Apr 04, 2013 | 5.490 | 5.500 | 5.300 | 5.390 | 1,541,607 | +0.19(+3.65%) |
Apr 03, 2013 | 5.240 | 5.270 | 5.050 | 5.200 | 971,855 | -0.01(-0.19%) |
Apr 02, 2013 | 5.320 | 5.360 | 5.170 | 5.210 | 1,033,331 | -0.08(-1.51%) |
Apr 01, 2013 | 5.490 | 5.490 | 5.210 | 5.290 | 978,057 | -0.17(-3.02%) |
Mar 28, 2013 | 5.470 | 5.490 | 5.360 | 5.455 | 575,277 | +0.00(+0.09%) |
Mar 27, 2013 | 5.360 | 5.470 | 5.250 | 5.450 | 665,517 | +0.02(+0.37%) |
Mar 26, 2013 | 5.450 | 5.490 | 5.350 | 5.430 | 590,111 | +0.03(+0.56%) |
Mar 25, 2013 | 5.560 | 5.560 | 5.290 | 5.400 | 1,062,373 | -0.15(-2.70%) |
Mar 22, 2013 | 5.590 | 5.660 | 5.530 | 5.550 | 715,747 | -0.03(-0.54%) |
Mar 21, 2013 | 5.500 | 5.705 | 5.490 | 5.580 | 2,835,267 | +0.05(+0.90%) |
Mar 20, 2013 | 5.350 | 5.540 | 5.300 | 5.530 | 2,487,977 | +0.24(+4.54%) |
Mar 19, 2013 | 4.990 | 5.315 | 4.990 | 5.290 | 3,065,958 | +0.52(+10.90%) |
Mar 18, 2013 | 4.870 | 4.900 | 4.770 | 4.770 | 372,039 | -0.20(-4.02%) |
Mar 15, 2013 | 4.970 | 4.980 | 4.920 | 4.970 | 1,642,441 | +0.01(+0.20%) |
Mar 14, 2013 | 4.900 | 5.040 | 4.880 | 4.960 | 1,219,340 | +0.09(+1.85%) |
Mar 13, 2013 | 4.850 | 4.900 | 4.780 | 4.870 | 623,879 | +0.01(+0.21%) |
Mar 12, 2013 | 4.750 | 4.880 | 4.750 | 4.860 | 660,234 | +0.08(+1.67%) |
Mar 11, 2013 | 4.750 | 4.780 | 4.730 | 4.780 | 465,530 | +0.00(+0.00%) |
Mar 08, 2013 | 4.800 | 4.820 | 4.715 | 4.780 | 772,455 | +0.04(+0.84%) |
Mar 07, 2013 | 4.660 | 4.740 | 4.580 | 4.740 | 524,401 | +0.09(+1.94%) |
Mar 06, 2013 | 4.680 | 4.730 | 4.520 | 4.650 | 586,517 | +0.02(+0.43%) |
Mar 05, 2013 | 4.550 | 4.650 | 4.520 | 4.630 | 512,473 | +0.11(+2.43%) |
Mar 04, 2013 | 4.530 | 4.570 | 4.450 | 4.520 | 811,215 | -0.01(-0.22%) |
Mar 01, 2013 | 4.610 | 4.630 | 4.490 | 4.530 | 851,497 | -0.15(-3.21%) |
Feb 28, 2013 | 4.690 | 4.750 | 4.620 | 4.680 | 1,219,202 | +0.05(+1.08%) |
Feb 27, 2013 | 4.600 | 4.670 | 4.570 | 4.630 | 836,045 | +0.03(+0.65%) |
Feb 26, 2013 | 4.650 | 4.710 | 4.560 | 4.600 | 842,499 | -0.03(-0.65%) |
Feb 25, 2013 | 4.900 | 5.000 | 4.630 | 4.630 | 1,574,668 | -0.23(-4.73%) |
Feb 22, 2013 | 4.800 | 4.895 | 4.640 | 4.860 | 526,768 | +0.10(+2.10%) |
Feb 21, 2013 | 4.860 | 4.890 | 4.700 | 4.760 | 395,954 | -0.09(-1.86%) |
Feb 20, 2013 | 5.100 | 5.120 | 4.850 | 4.850 | 897,356 | -0.26(-5.00%) |
Feb 19, 2013 | 4.940 | 5.120 | 4.910 | 5.105 | 577,011 | +0.17(+3.34%) |
Feb 15, 2013 | 5.070 | 5.080 | 4.890 | 4.940 | 755,770 | -0.08(-1.59%) |
Feb 14, 2013 | 5.030 | 5.060 | 4.960 | 5.020 | 993,335 | -0.04(-0.79%) |
Feb 13, 2013 | 5.070 | 5.150 | 5.000 | 5.060 | 1,272,075 | +0.01(+0.20%) |
Feb 12, 2013 | 4.760 | 5.060 | 4.760 | 5.050 | 1,709,825 | +0.31(+6.54%) |
Feb 11, 2013 | 4.790 | 4.790 | 4.690 | 4.740 | 533,759 | -0.05(-1.04%) |
Feb 08, 2013 | 4.610 | 4.860 | 4.580 | 4.790 | 1,110,739 | +0.19(+4.13%) |
Feb 07, 2013 | 4.630 | 4.680 | 4.510 | 4.600 | 509,808 | +0.00(+0.00%) |
Feb 06, 2013 | 4.600 | 4.660 | 4.540 | 4.600 | 572,427 | +0.14(+3.14%) |
Feb 04, 2013 | 4.570 | 4.610 | 4.460 | 4.460 | 895,791 | -0.17(-3.57%) |
Feb 01, 2013 | 4.490 | 4.630 | 4.368 | 4.625 | 705,074 | +0.17(+3.93%) |
Jan 31, 2013 | 4.450 | 4.500 | 4.400 | 4.450 | 1,503,291 | +0.01(+0.23%) |
Jan 30, 2013 | 4.520 | 4.630 | 4.420 | 4.440 | 1,285,283 | -0.10(-2.20%) |
Jan 29, 2013 | 4.580 | 4.640 | 4.500 | 4.540 | 1,672,086 | -0.12(-2.58%) |
Jan 28, 2013 | 4.390 | 4.705 | 4.380 | 4.660 | 2,899,307 | +0.30(+6.88%) |
Jan 25, 2013 | 4.450 | 4.750 | 4.270 | 4.360 | 5,012,511 | +0.46(+11.79%) |
Jan 24, 2013 | 4.020 | 4.090 | 3.890 | 3.900 | 2,162,557 | -0.15(-3.70%) |
Jan 23, 2013 | 4.140 | 4.140 | 4.040 | 4.050 | 764,884 | -0.10(-2.41%) |
Jan 22, 2013 | 4.170 | 4.210 | 4.120 | 4.150 | 745,715 | -0.03(-0.72%) |
Jan 18, 2013 | 4.210 | 4.265 | 4.180 | 4.180 | 975,671 | -0.02(-0.48%) |
Jan 17, 2013 | 4.210 | 4.305 | 4.155 | 4.200 | 1,636,610 | +0.02(+0.48%) |
Jan 16, 2013 | 4.160 | 4.260 | 4.140 | 4.180 | 717,562 | +0.00(+0.00%) |
Jan 15, 2013 | 4.140 | 4.290 | 4.120 | 4.180 | 593,149 | +0.00(+0.00%) |
Jan 14, 2013 | 4.140 | 4.205 | 4.100 | 4.180 | 992,128 | +0.04(+0.97%) |
Jan 11, 2013 | 4.100 | 4.200 | 4.040 | 4.140 | 928,269 | +0.05(+1.22%) |
Jan 10, 2013 | 4.050 | 4.120 | 4.040 | 4.090 | 480,123 | +0.05(+1.24%) |
Jan 09, 2013 | 4.040 | 4.120 | 4.020 | 4.040 | 386,426 | +0.01(+0.25%) |
Jan 08, 2013 | 4.130 | 4.140 | 4.010 | 4.030 | 1,875,389 | -0.12(-2.89%) |
Jan 07, 2013 | 4.130 | 4.230 | 4.000 | 4.150 | 530,110 | -0.02(-0.48%) |
Jan 04, 2013 | 4.150 | 4.210 | 4.040 | 4.170 | 855,735 | +0.06(+1.46%) |
Jan 03, 2013 | 4.070 | 4.150 | 4.000 | 4.110 | 1,442,712 | +0.07(+1.73%) |
Jan 02, 2013 | 4.005 | 4.100 | 3.980 | 4.040 | 2,407,798 | +0.04(+1.00%) |
Dec 31, 2012 | 3.820 | 4.010 | 3.820 | 4.000 | 1,727,003 | +0.17(+4.44%) |
Dec 28, 2012 | 3.830 | 3.955 | 3.830 | 3.830 | 651,732 | -0.03(-0.78%) |
Dec 27, 2012 | 3.970 | 4.000 | 3.820 | 3.860 | 702,038 | -0.12(-3.02%) |
Dec 26, 2012 | 3.830 | 4.000 | 3.830 | 3.980 | 504,551 | +0.15(+3.92%) |
Dec 24, 2012 | 3.870 | 3.880 | 3.820 | 3.830 | 153,052 | -0.05(-1.29%) |
Dec 21, 2012 | 3.850 | 3.960 | 3.765 | 3.880 | 1,229,393 | -0.01(-0.26%) |
Dec 20, 2012 | 3.870 | 3.920 | 3.770 | 3.890 | 552,095 | +0.01(+0.26%) |
Dec 19, 2012 | 3.880 | 3.910 | 3.850 | 3.880 | 713,885 | +0.00(+0.00%) |
Dec 18, 2012 | 3.860 | 3.920 | 3.840 | 3.880 | 979,702 | +0.03(+0.78%) |
Dec 17, 2012 | 3.900 | 3.950 | 3.830 | 3.850 | 869,284 | -0.04(-1.03%) |
Dec 14, 2012 | 3.850 | 3.930 | 3.790 | 3.890 | 972,754 | +0.04(+1.04%) |
Dec 13, 2012 | 4.220 | 4.220 | 3.830 | 3.850 | 1,939,170 | -0.38(-8.98%) |
Dec 12, 2012 | 4.310 | 4.380 | 4.220 | 4.230 | 705,045 | -0.08(-1.86%) |
Dec 11, 2012 | 4.100 | 4.325 | 4.100 | 4.310 | 1,044,225 | +0.23(+5.64%) |
Dec 10, 2012 | 3.890 | 4.110 | 3.860 | 4.080 | 1,383,511 | +0.19(+4.88%) |
Dec 07, 2012 | 3.820 | 3.920 | 3.710 | 3.890 | 1,096,545 | +0.10(+2.64%) |
Dec 06, 2012 | 3.860 | 3.900 | 3.750 | 3.790 | 1,460,780 | -0.08(-2.07%) |
Dec 05, 2012 | 3.960 | 3.970 | 3.820 | 3.870 | 1,343,685 | -0.06(-1.53%) |
Dec 04, 2012 | 3.950 | 4.010 | 3.890 | 3.930 | 1,113,654 | -0.03(-0.76%) |
Nov 30, 2012 | 3.990 | 4.019 | 3.955 | 3.960 | 841,646 | -0.01(-0.25%) |
Nov 29, 2012 | 3.930 | 4.005 | 3.900 | 3.970 | 1,117,721 | +0.07(+1.79%) |
Nov 28, 2012 | 3.960 | 3.960 | 3.845 | 3.900 | 1,649,638 | -0.06(-1.52%) |
Nov 27, 2012 | 4.080 | 4.170 | 3.960 | 3.960 | 898,172 | -0.11(-2.58%) |
Nov 26, 2012 | 4.030 | 4.150 | 4.029 | 4.065 | 708,473 | +0.02(+0.37%) |
Nov 23, 2012 | 3.900 | 4.050 | 3.890 | 4.050 | 347,718 | +0.18(+4.65%) |
Nov 21, 2012 | 3.860 | 3.940 | 3.850 | 3.870 | 435,082 | +0.01(+0.26%) |
Nov 20, 2012 | 3.920 | 3.970 | 3.830 | 3.860 | 392,777 | -0.07(-1.78%) |
Nov 19, 2012 | 3.750 | 3.985 | 3.750 | 3.930 | 1,035,973 | +0.22(+5.93%) |
Nov 16, 2012 | 3.860 | 3.880 | 3.620 | 3.710 | 1,482,953 | -0.18(-4.63%) |
Nov 15, 2012 | 3.900 | 3.970 | 3.870 | 3.890 | 1,063,940 | -0.02(-0.51%) |
Nov 14, 2012 | 4.010 | 4.030 | 3.870 | 3.910 | 1,210,083 | -0.09(-2.25%) |
Nov 13, 2012 | 3.820 | 4.090 | 3.810 | 4.000 | 1,434,697 | +0.16(+4.17%) |
Nov 12, 2012 | 4.040 | 4.050 | 3.840 | 3.840 | 2,151,017 | -0.20(-4.95%) |
Nov 09, 2012 | 3.920 | 4.065 | 3.900 | 4.040 | 1,650,693 | +0.09(+2.28%) |
Nov 08, 2012 | 3.900 | 3.995 | 3.870 | 3.950 | 1,436,006 | +0.05(+1.28%) |
Nov 07, 2012 | 4.090 | 4.090 | 3.790 | 3.900 | 1,690,848 | -0.23(-5.57%) |
Nov 06, 2012 | 4.010 | 4.160 | 3.970 | 4.130 | 890,088 | +0.10(+2.48%) |
Nov 05, 2012 | 3.940 | 4.040 | 3.833 | 4.030 | 550,924 | +0.10(+2.54%) |
Nov 02, 2012 | 4.030 | 4.040 | 3.870 | 3.930 | 1,244,451 | -0.10(-2.36%) |
Nov 01, 2012 | 3.890 | 4.050 | 3.550 | 4.025 | 1,293,280 | +0.15(+3.74%) |
Oct 31, 2012 | 3.790 | 3.920 | 3.760 | 3.880 | 995,117 | +0.09(+2.37%) |
Oct 26, 2012 | 3.680 | 3.790 | 3.790 | 3.790 | 870,900 | +0.12(+3.27%) |
Oct 25, 2012 | 3.640 | 3.689 | 3.540 | 3.670 | 1,346,992 | +0.05(+1.38%) |
Oct 24, 2012 | 3.770 | 3.780 | 3.600 | 3.620 | 1,211,981 | -0.16(-4.23%) |
Oct 23, 2012 | 3.650 | 3.800 | 3.620 | 3.780 | 1,672,431 | +0.09(+2.44%) |
Oct 19, 2012 | 3.500 | 3.790 | 3.500 | 3.690 | 6,370,206 | +0.18(+5.13%) |
Oct 18, 2012 | 3.570 | 3.600 | 3.475 | 3.510 | 1,281,453 | -0.04(-1.13%) |
Oct 17, 2012 | 3.720 | 3.720 | 3.530 | 3.550 | 1,223,190 | -0.16(-4.31%) |
Oct 16, 2012 | 3.640 | 3.720 | 3.610 | 3.710 | 740,608 | +0.11(+3.06%) |
Oct 15, 2012 | 3.570 | 3.620 | 3.540 | 3.600 | 449,096 | +0.04(+1.12%) |
Oct 12, 2012 | 3.560 | 3.610 | 3.460 | 3.560 | 941,786 | +0.00(+0.00%) |
Oct 11, 2012 | 3.570 | 3.620 | 3.510 | 3.560 | 952,263 | +0.03(+0.85%) |
Oct 10, 2012 | 3.580 | 3.600 | 3.490 | 3.530 | 734,851 | -0.06(-1.67%) |
Oct 09, 2012 | 3.800 | 3.800 | 3.580 | 3.590 | 880,571 | -0.18(-4.77%) |
Oct 08, 2012 | 3.770 | 3.810 | 3.710 | 3.770 | 693,983 | -0.03(-0.79%) |
Oct 05, 2012 | 3.740 | 3.820 | 3.665 | 3.800 | 1,519,815 | +0.07(+1.88%) |
Oct 04, 2012 | 3.680 | 3.780 | 3.620 | 3.730 | 843,701 | +0.08(+2.19%) |
Oct 03, 2012 | 3.680 | 3.710 | 3.570 | 3.650 | 1,644,290 | -0.03(-0.82%) |
Oct 02, 2012 | 3.750 | 3.775 | 3.590 | 3.680 | 1,998,161 | -0.04(-1.08%) |
Oct 01, 2012 | 3.860 | 3.860 | 3.690 | 3.720 | 1,400,840 | -0.12(-3.12%) |
Sep 28, 2012 | 3.820 | 3.900 | 3.750 | 3.840 | 1,771,398 | -0.02(-0.52%) |
Sep 27, 2012 | 3.830 | 3.860 | 3.750 | 3.860 | 1,489,951 | +0.04(+1.05%) |
Sep 26, 2012 | 3.850 | 3.860 | 3.670 | 3.820 | 1,349,650 | -0.02(-0.52%) |
Sep 25, 2012 | 4.130 | 4.160 | 3.780 | 3.840 | 1,628,040 | -0.27(-6.57%) |
Sep 24, 2012 | 4.150 | 4.190 | 4.090 | 4.110 | 662,145 | -0.07(-1.67%) |
Sep 21, 2012 | 4.250 | 4.250 | 4.130 | 4.180 | 1,210,845 | -0.02(-0.48%) |
Sep 20, 2012 | 4.210 | 4.230 | 4.100 | 4.200 | 1,206,108 | -0.05(-1.18%) |
Sep 19, 2012 | 4.260 | 4.310 | 4.210 | 4.250 | 816,158 | +0.01(+0.24%) |
Sep 18, 2012 | 4.290 | 4.340 | 4.190 | 4.240 | 1,352,242 | -0.07(-1.62%) |
Sep 17, 2012 | 4.380 | 4.430 | 4.260 | 4.310 | 1,070,111 | -0.11(-2.49%) |
Sep 14, 2012 | 4.400 | 4.530 | 4.357 | 4.420 | 1,631,247 | +0.06(+1.49%) |
Sep 13, 2012 | 4.430 | 4.460 | 4.300 | 4.355 | 1,143,722 | -0.07(-1.69%) |
Sep 12, 2012 | 4.230 | 4.440 | 4.180 | 4.430 | 2,158,538 | +0.22(+5.23%) |
Sep 11, 2012 | 3.940 | 4.210 | 3.930 | 4.210 | 2,591,881 | +0.27(+6.99%) |
Sep 10, 2012 | 3.880 | 3.955 | 3.850 | 3.935 | 2,601,753 | +0.04(+1.16%) |
Sep 07, 2012 | 3.940 | 3.950 | 3.850 | 3.890 | 1,024,866 | -0.01(-0.26%) |
Sep 06, 2012 | 3.820 | 3.950 | 3.820 | 3.900 | 1,314,612 | +0.10(+2.63%) |
Sep 05, 2012 | 3.940 | 3.990 | 3.760 | 3.800 | 1,064,061 | -0.11(-2.81%) |
Sep 04, 2012 | 3.880 | 3.940 | 3.760 | 3.910 | 871,029 | +0.02(+0.51%) |
Aug 31, 2012 | 3.970 | 3.980 | 3.850 | 3.890 | 746,068 | -0.03(-0.77%) |
Aug 30, 2012 | 3.950 | 3.960 | 3.900 | 3.920 | 906,328 | -0.04(-1.01%) |
Aug 29, 2012 | 3.980 | 4.030 | 3.940 | 3.960 | 609,265 | +0.07(+1.80%) |
Aug 27, 2012 | 3.840 | 3.930 | 3.790 | 3.890 | 920,670 | +0.08(+2.10%) |
Aug 24, 2012 | 3.830 | 3.890 | 3.790 | 3.810 | 1,809,653 | -0.04(-1.04%) |
Aug 23, 2012 | 3.820 | 3.910 | 3.750 | 3.850 | 1,619,438 | +0.01(+0.26%) |
Aug 22, 2012 | 3.930 | 3.940 | 3.650 | 3.840 | 740,809 | -0.08(-2.04%) |
Aug 21, 2012 | 3.980 | 4.060 | 3.900 | 3.920 | 725,247 | -0.04(-1.01%) |
Aug 20, 2012 | 4.070 | 4.070 | 3.930 | 3.960 | 939,239 | -0.14(-3.41%) |
Aug 17, 2012 | 4.010 | 4.120 | 3.970 | 4.100 | 931,930 | +0.08(+1.99%) |
Aug 16, 2012 | 3.830 | 4.050 | 3.790 | 4.020 | 1,560,949 | +0.19(+4.96%) |
Aug 15, 2012 | 3.660 | 3.850 | 3.660 | 3.830 | 669,567 | +0.18(+4.93%) |
Aug 14, 2012 | 3.880 | 3.950 | 3.630 | 3.650 | 781,631 | -0.22(-5.68%) |
Aug 13, 2012 | 3.850 | 3.880 | 3.770 | 3.870 | 602,658 | +0.00(+0.00%) |
Aug 10, 2012 | 3.930 | 3.930 | 3.810 | 3.870 | 508,957 | -0.06(-1.53%) |
Aug 09, 2012 | 3.860 | 3.970 | 3.800 | 3.930 | 812,836 | +0.07(+1.81%) |
Aug 08, 2012 | 3.880 | 3.920 | 3.810 | 3.860 | 337,196 | -0.03(-0.77%) |
Aug 07, 2012 | 3.880 | 4.060 | 3.840 | 3.890 | 1,101,542 | +0.03(+0.78%) |
Aug 06, 2012 | 3.820 | 3.890 | 3.780 | 3.860 | 867,994 | +0.03(+0.78%) |
Aug 03, 2012 | 3.610 | 3.840 | 3.570 | 3.830 | 1,555,145 | +0.29(+8.19%) |
Aug 02, 2012 | 3.570 | 3.620 | 3.450 | 3.540 | 1,011,236 | -0.01(-0.28%) |
Aug 01, 2012 | 3.720 | 3.750 | 3.480 | 3.550 | 1,759,468 | -0.16(-4.31%) |
Jul 31, 2012 | 3.630 | 3.770 | 3.630 | 3.710 | 910,057 | +0.08(+2.20%) |
Jul 30, 2012 | 3.820 | 3.990 | 3.610 | 3.630 | 1,126,742 | -0.19(-4.97%) |
Jul 27, 2012 | 3.680 | 3.890 | 3.460 | 3.820 | 1,968,641 | +0.17(+4.66%) |
Jul 26, 2012 | 3.570 | 3.680 | 3.510 | 3.650 | 1,215,569 | +0.11(+3.11%) |
Jul 25, 2012 | 3.340 | 3.620 | 3.280 | 3.540 | 1,750,604 | +0.22(+6.63%) |
Jul 24, 2012 | 3.310 | 3.330 | 3.230 | 3.320 | 977,187 | +0.01(+0.30%) |
Jul 23, 2012 | 3.390 | 3.390 | 3.165 | 3.310 | 1,844,597 | -0.17(-4.89%) |
Jul 20, 2012 | 3.610 | 3.650 | 3.460 | 3.480 | 1,161,552 | -0.10(-2.79%) |
Jul 19, 2012 | 3.770 | 3.770 | 3.320 | 3.580 | 1,660,255 | -0.13(-3.50%) |
Jul 18, 2012 | 3.620 | 3.780 | 3.610 | 3.710 | 1,274,245 | +0.10(+2.77%) |
Jul 17, 2012 | 3.590 | 3.750 | 3.560 | 3.610 | 1,116,122 | +0.06(+1.69%) |
Jul 16, 2012 | 3.690 | 3.710 | 3.530 | 3.550 | 1,261,271 | -0.14(-3.79%) |
Jul 13, 2012 | 3.680 | 3.740 | 3.660 | 3.690 | 812,645 | +0.02(+0.54%) |
Jul 12, 2012 | 3.650 | 3.715 | 3.600 | 3.670 | 964,268 | +0.00(+0.00%) |
Jul 11, 2012 | 3.670 | 3.730 | 3.610 | 3.670 | 832,727 | +0.02(+0.55%) |
Jul 10, 2012 | 3.730 | 3.760 | 3.590 | 3.650 | 1,347,957 | -0.09(-2.41%) |
Jul 09, 2012 | 3.780 | 3.805 | 3.690 | 3.740 | 1,011,927 | -0.07(-1.84%) |
Jul 06, 2012 | 3.920 | 3.950 | 3.760 | 3.810 | 801,989 | -0.16(-4.03%) |
Jul 05, 2012 | 3.870 | 4.110 | 3.850 | 3.970 | 1,504,442 | +0.10(+2.58%) |
Jul 03, 2012 | 3.880 | 3.940 | 3.840 | 3.870 | 595,706 | +0.00(+0.00%) |
Jul 02, 2012 | 3.820 | 3.870 | 3.740 | 3.870 | 1,096,610 | +0.12(+3.20%) |
Jun 29, 2012 | 3.830 | 3.880 | 3.750 | 3.750 | 992,286 | +0.04(+1.08%) |
Jun 28, 2012 | 3.660 | 3.720 | 3.640 | 3.710 | 593,795 | +0.04(+1.09%) |
Jun 27, 2012 | 3.690 | 3.730 | 3.630 | 3.670 | 1,454,308 | +0.01(+0.27%) |
Jun 26, 2012 | 3.660 | 3.720 | 3.630 | 3.660 | 1,648,618 | +0.01(+0.27%) |
Jun 25, 2012 | 3.650 | 3.730 | 3.640 | 3.650 | 1,156,426 | -0.05(-1.35%) |
Jun 22, 2012 | 3.680 | 3.743 | 3.680 | 3.700 | 2,768,348 | -0.02(-0.54%) |
Jun 21, 2012 | 3.740 | 3.770 | 3.650 | 3.720 | 1,884,783 | -0.03(-0.80%) |
Jun 20, 2012 | 3.650 | 3.770 | 3.600 | 3.750 | 1,020,267 | +0.06(+1.63%) |
Jun 19, 2012 | 3.540 | 3.720 | 3.500 | 3.690 | 1,580,646 | +0.19(+5.43%) |
Jun 18, 2012 | 3.760 | 3.780 | 3.490 | 3.500 | 3,777,600 | -0.26(-6.91%) |
Jun 15, 2012 | 3.820 | 3.830 | 3.720 | 3.760 | 2,974,297 | -0.09(-2.34%) |
Jun 14, 2012 | 4.320 | 4.320 | 3.700 | 3.850 | 11,450,997 | -0.64(-14.25%) |
Jun 13, 2012 | 4.580 | 4.660 | 4.460 | 4.490 | 811,821 | -0.11(-2.39%) |
Jun 12, 2012 | 4.490 | 4.620 | 4.480 | 4.600 | 881,821 | +0.12(+2.68%) |
Jun 11, 2012 | 4.710 | 4.720 | 4.470 | 4.480 | 1,225,512 | -0.19(-4.07%) |
Jun 08, 2012 | 4.540 | 4.720 | 4.520 | 4.670 | 591,736 | +0.10(+2.19%) |
Jun 07, 2012 | 4.780 | 4.800 | 4.550 | 4.570 | 1,279,456 | -0.15(-3.18%) |
Jun 06, 2012 | 4.390 | 4.740 | 4.380 | 4.720 | 2,037,772 | +0.36(+8.26%) |
Jun 05, 2012 | 4.310 | 4.440 | 4.240 | 4.360 | 821,001 | +0.04(+0.93%) |
Jun 04, 2012 | 4.300 | 4.360 | 4.200 | 4.320 | 1,366,479 | +0.03(+0.70%) |
Jun 01, 2012 | 4.460 | 4.470 | 4.250 | 4.290 | 1,222,707 | -0.28(-6.13%) |
May 31, 2012 | 4.560 | 4.590 | 4.420 | 4.570 | 1,417,945 | +0.03(+0.66%) |
May 30, 2012 | 4.520 | 4.590 | 4.470 | 4.540 | 793,916 | -0.01(-0.22%) |
May 29, 2012 | 4.580 | 4.610 | 4.485 | 4.550 | 2,554,053 | +0.03(+0.66%) |
May 25, 2012 | 4.570 | 4.590 | 4.500 | 4.520 | 1,338,715 | -0.02(-0.44%) |
May 24, 2012 | 4.670 | 4.750 | 4.495 | 4.540 | 1,895,488 | -0.11(-2.37%) |
May 23, 2012 | 4.560 | 4.680 | 4.510 | 4.650 | 1,760,638 | +0.02(+0.43%) |
May 22, 2012 | 4.720 | 4.820 | 4.580 | 4.630 | 1,503,103 | -0.09(-1.91%) |
May 21, 2012 | 4.620 | 4.730 | 4.570 | 4.720 | 1,144,646 | +0.10(+2.16%) |
May 18, 2012 | 4.720 | 4.740 | 4.610 | 4.620 | 1,217,515 | -0.11(-2.33%) |
May 17, 2012 | 4.740 | 4.800 | 4.700 | 4.730 | 1,468,956 | -0.03(-0.63%) |
May 16, 2012 | 4.820 | 4.930 | 4.730 | 4.760 | 1,796,719 | -0.04(-0.83%) |
May 15, 2012 | 4.730 | 4.970 | 4.680 | 4.800 | 2,681,263 | +0.03(+0.63%) |
May 14, 2012 | 4.990 | 4.990 | 4.705 | 4.770 | 2,080,380 | -0.31(-6.10%) |
May 11, 2012 | 4.990 | 5.150 | 4.970 | 5.080 | 1,876,097 | +0.02(+0.40%) |
May 10, 2012 | 4.980 | 5.160 | 4.840 | 5.060 | 2,664,603 | +0.12(+2.43%) |
May 09, 2012 | 4.890 | 4.960 | 4.650 | 4.940 | 3,751,261 | -0.04(-0.80%) |
May 08, 2012 | 4.920 | 4.990 | 4.770 | 4.980 | 4,188,103 | +0.02(+0.40%) |
May 07, 2012 | 4.930 | 5.020 | 4.900 | 4.960 | 2,294,241 | +0.00(+0.00%) |
May 04, 2012 | 5.030 | 5.140 | 4.920 | 4.960 | 2,226,167 | -0.07(-1.39%) |
May 03, 2012 | 5.360 | 5.390 | 5.010 | 5.030 | 2,289,685 | -0.32(-5.98%) |
May 02, 2012 | 5.370 | 5.390 | 5.250 | 5.350 | 1,148,439 | -0.08(-1.47%) |