Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1.980 | 2.090 | 1.920 | 2.010 | 4,500,686 | +0.04(+2.03%) |
Apr 29, 2013 | 1.910 | 1.990 | 1.890 | 1.970 | 1,832,850 | +0.06(+3.14%) |
Apr 26, 2013 | 1.920 | 1.930 | 1.850 | 1.910 | 953,743 | +0.01(+0.53%) |
Apr 25, 2013 | 2.000 | 2.020 | 1.870 | 1.900 | 0 | -0.11(-5.47%) |
Apr 24, 2013 | 1.800 | 2.040 | 1.750 | 2.010 | 4,835,188 | +0.21(+11.67%) |
Apr 23, 2013 | 1.850 | 1.850 | 1.750 | 1.800 | 809,319 | +0.03(+1.69%) |
Apr 22, 2013 | 1.840 | 1.840 | 1.710 | 1.770 | 785,626 | -0.04(-2.21%) |
Apr 19, 2013 | 1.840 | 1.880 | 1.790 | 1.810 | 898,934 | -0.02(-1.09%) |
Apr 18, 2013 | 1.970 | 1.970 | 1.780 | 1.830 | 2,049,989 | -0.14(-7.11%) |
Apr 17, 2013 | 1.910 | 2.000 | 1.760 | 1.970 | 2,925,299 | +0.11(+5.91%) |
Apr 16, 2013 | 2.000 | 2.030 | 1.830 | 1.860 | 1,944,946 | +0.01(+0.54%) |
Apr 15, 2013 | 2.050 | 2.090 | 1.810 | 1.850 | 5,888,121 | -0.04(-2.12%) |
Apr 12, 2013 | 1.660 | 1.980 | 1.650 | 1.890 | 4,447,808 | +0.23(+13.86%) |
Apr 11, 2013 | 1.760 | 1.760 | 1.615 | 1.660 | 1,944,584 | -0.08(-4.60%) |
Apr 10, 2013 | 1.710 | 1.820 | 1.710 | 1.740 | 1,761,784 | -0.01(-0.57%) |
Apr 09, 2013 | 1.920 | 1.920 | 1.700 | 1.750 | 4,083,447 | -0.17(-8.85%) |
Apr 08, 2013 | 2.010 | 2.210 | 1.850 | 1.920 | 14,600,111 | +0.22(+12.94%) |
Apr 05, 2013 | 1.330 | 1.740 | 1.318 | 1.700 | 6,340,651 | +0.38(+28.79%) |
Apr 04, 2013 | 1.410 | 1.410 | 1.260 | 1.320 | 764,181 | -0.02(-1.49%) |
Apr 03, 2013 | 1.360 | 1.370 | 1.310 | 1.340 | 480,874 | -0.02(-1.47%) |
Apr 02, 2013 | 1.450 | 1.450 | 1.330 | 1.360 | 650,336 | -0.02(-1.45%) |
Apr 01, 2013 | 1.540 | 1.630 | 1.370 | 1.380 | 3,531,597 | +0.19(+15.97%) |
Mar 28, 2013 | 1.230 | 1.230 | 1.180 | 1.190 | 203,249 | +0.00(+0.00%) |
Mar 27, 2013 | 1.230 | 1.270 | 1.170 | 1.190 | 195,815 | -0.05(-4.03%) |
Mar 26, 2013 | 1.300 | 1.300 | 1.230 | 1.240 | 81,131 | -0.04(-3.13%) |
Mar 25, 2013 | 1.320 | 1.320 | 1.260 | 1.280 | 143,517 | -0.01(-0.78%) |
Mar 22, 2013 | 1.190 | 1.290 | 1.190 | 1.290 | 279,878 | +0.03(+2.38%) |
Mar 21, 2013 | 1.240 | 1.260 | 1.240 | 1.260 | 82,983 | +0.00(+0.00%) |
Mar 20, 2013 | 1.300 | 1.300 | 1.240 | 1.260 | 155,190 | -0.03(-2.33%) |
Mar 19, 2013 | 1.320 | 1.370 | 1.270 | 1.290 | 275,764 | -0.04(-3.01%) |
Mar 18, 2013 | 1.300 | 1.340 | 1.290 | 1.330 | 146,728 | +0.02(+1.53%) |
Mar 15, 2013 | 1.320 | 1.330 | 1.260 | 1.310 | 326,057 | -0.01(-0.76%) |
Mar 14, 2013 | 1.240 | 1.320 | 1.220 | 1.320 | 422,286 | +0.08(+6.45%) |
Mar 13, 2013 | 1.250 | 1.260 | 1.220 | 1.240 | 137,670 | -0.01(-0.80%) |
Mar 12, 2013 | 1.300 | 1.301 | 1.230 | 1.250 | 377,590 | -0.05(-3.85%) |
Mar 11, 2013 | 1.260 | 1.340 | 1.250 | 1.300 | 467,178 | +0.03(+2.36%) |
Mar 08, 2013 | 1.280 | 1.290 | 1.240 | 1.270 | 317,576 | +0.00(+0.00%) |
Mar 07, 2013 | 1.270 | 1.280 | 1.250 | 1.270 | 289,700 | +0.04(+3.25%) |
Mar 06, 2013 | 1.220 | 1.270 | 1.200 | 1.230 | 340,387 | +0.01(+0.82%) |
Mar 05, 2013 | 1.220 | 1.270 | 1.190 | 1.220 | 283,201 | +0.01(+0.83%) |
Mar 04, 2013 | 1.190 | 1.210 | 1.120 | 1.210 | 295,448 | +0.02(+1.68%) |
Mar 01, 2013 | 1.180 | 1.230 | 1.130 | 1.190 | 206,954 | -0.01(-0.83%) |
Feb 28, 2013 | 1.210 | 1.230 | 1.190 | 1.200 | 225,744 | -0.03(-2.44%) |
Feb 27, 2013 | 1.210 | 1.230 | 1.200 | 1.230 | 209,435 | +0.00(+0.00%) |
Feb 26, 2013 | 1.200 | 1.280 | 1.200 | 1.230 | 236,341 | +0.03(+2.50%) |
Feb 25, 2013 | 1.250 | 1.270 | 1.180 | 1.200 | 703,560 | -0.06(-4.76%) |
Feb 22, 2013 | 1.250 | 1.290 | 1.250 | 1.260 | 212,846 | -0.02(-1.56%) |
Feb 21, 2013 | 1.360 | 1.370 | 1.230 | 1.280 | 609,534 | -0.10(-7.25%) |
Feb 20, 2013 | 1.400 | 1.420 | 1.380 | 1.380 | 264,946 | -0.02(-1.43%) |
Feb 19, 2013 | 1.370 | 1.420 | 1.370 | 1.400 | 369,510 | +0.02(+1.45%) |
Feb 15, 2013 | 1.440 | 1.440 | 1.370 | 1.380 | 217,264 | -0.03(-2.13%) |
Feb 14, 2013 | 1.470 | 1.478 | 1.400 | 1.410 | 191,607 | -0.06(-4.08%) |
Feb 13, 2013 | 1.480 | 1.480 | 1.450 | 1.470 | 231,110 | -0.01(-0.68%) |
Feb 12, 2013 | 1.330 | 1.495 | 1.310 | 1.480 | 472,303 | +0.12(+8.82%) |
Feb 11, 2013 | 1.410 | 1.460 | 1.360 | 1.360 | 539,811 | -0.07(-4.90%) |
Feb 08, 2013 | 1.500 | 1.540 | 1.430 | 1.430 | 424,564 | -0.08(-5.30%) |
Feb 07, 2013 | 1.590 | 1.600 | 1.490 | 1.510 | 503,298 | -0.09(-5.63%) |
Feb 06, 2013 | 1.590 | 1.645 | 1.520 | 1.600 | 280,255 | +0.01(+0.63%) |
Feb 04, 2013 | 1.620 | 1.650 | 1.580 | 1.590 | 205,501 | -0.06(-3.64%) |
Feb 01, 2013 | 1.640 | 1.650 | 1.610 | 1.650 | 243,598 | +0.03(+1.85%) |
Jan 31, 2013 | 1.580 | 1.640 | 1.560 | 1.620 | 266,297 | +0.04(+2.53%) |
Jan 30, 2013 | 1.670 | 1.760 | 1.550 | 1.580 | 548,843 | -0.09(-5.39%) |
Jan 29, 2013 | 1.630 | 1.670 | 1.570 | 1.670 | 330,249 | +0.02(+1.21%) |
Jan 28, 2013 | 1.600 | 1.685 | 1.531 | 1.650 | 724,491 | +0.05(+3.12%) |
Jan 25, 2013 | 1.570 | 1.620 | 1.530 | 1.600 | 370,054 | +0.03(+1.91%) |
Jan 24, 2013 | 1.680 | 1.690 | 1.550 | 1.570 | 467,954 | -0.06(-3.68%) |
Jan 23, 2013 | 1.650 | 1.660 | 1.610 | 1.630 | 368,810 | +0.00(+0.00%) |
Jan 22, 2013 | 1.700 | 1.700 | 1.610 | 1.630 | 406,820 | -0.03(-1.81%) |
Jan 18, 2013 | 1.710 | 1.710 | 1.620 | 1.660 | 438,936 | -0.03(-1.78%) |
Jan 17, 2013 | 1.740 | 1.760 | 1.680 | 1.690 | 479,990 | -0.04(-2.31%) |
Jan 16, 2013 | 1.730 | 1.780 | 1.710 | 1.730 | 395,446 | +0.01(+0.58%) |
Jan 15, 2013 | 1.880 | 1.880 | 1.700 | 1.720 | 1,162,836 | -0.17(-8.99%) |
Jan 14, 2013 | 2.040 | 2.040 | 1.850 | 1.890 | 1,750,035 | +0.05(+2.72%) |
Jan 11, 2013 | 1.640 | 1.890 | 1.640 | 1.840 | 1,765,980 | +0.20(+12.20%) |
Jan 10, 2013 | 1.660 | 1.790 | 1.620 | 1.640 | 780,050 | +0.03(+1.86%) |
Jan 09, 2013 | 1.630 | 1.640 | 1.570 | 1.610 | 311,288 | +0.01(+0.63%) |
Jan 08, 2013 | 1.660 | 1.700 | 1.590 | 1.600 | 368,851 | -0.05(-3.03%) |
Jan 07, 2013 | 1.660 | 1.680 | 1.610 | 1.650 | 318,540 | -0.01(-0.60%) |
Jan 04, 2013 | 1.680 | 1.700 | 1.620 | 1.660 | 315,674 | -0.02(-1.19%) |
Jan 03, 2013 | 1.630 | 1.750 | 1.590 | 1.680 | 641,206 | +0.05(+3.07%) |
Jan 02, 2013 | 1.600 | 1.640 | 1.410 | 1.630 | 827,369 | +0.22(+15.60%) |
Dec 31, 2012 | 1.390 | 1.420 | 1.350 | 1.410 | 413,119 | +0.01(+0.71%) |
Dec 28, 2012 | 1.400 | 1.440 | 1.360 | 1.400 | 196,289 | -0.02(-1.41%) |
Dec 27, 2012 | 1.430 | 1.490 | 1.370 | 1.420 | 463,178 | -0.01(-0.70%) |
Dec 26, 2012 | 1.500 | 1.530 | 1.420 | 1.430 | 370,700 | -0.09(-5.92%) |
Dec 24, 2012 | 1.590 | 1.590 | 1.510 | 1.520 | 141,152 | -0.05(-3.18%) |
Dec 21, 2012 | 1.540 | 1.600 | 1.500 | 1.570 | 576,209 | -0.02(-1.26%) |
Dec 20, 2012 | 1.630 | 1.648 | 1.440 | 1.590 | 392,874 | -0.05(-3.05%) |
Dec 19, 2012 | 1.660 | 1.720 | 1.600 | 1.640 | 539,080 | +0.02(+1.23%) |
Dec 18, 2012 | 1.540 | 1.650 | 1.510 | 1.620 | 858,224 | +0.09(+5.88%) |
Dec 17, 2012 | 1.500 | 1.570 | 1.490 | 1.530 | 388,826 | +0.03(+2.00%) |
Dec 14, 2012 | 1.520 | 1.580 | 1.440 | 1.500 | 497,321 | -0.01(-0.66%) |
Dec 13, 2012 | 1.410 | 1.550 | 1.400 | 1.510 | 402,828 | +0.09(+6.34%) |
Dec 12, 2012 | 1.480 | 1.520 | 1.415 | 1.420 | 544,614 | -0.03(-2.07%) |
Dec 11, 2012 | 1.440 | 1.450 | 1.380 | 1.450 | 493,352 | +0.01(+0.69%) |
Dec 10, 2012 | 1.350 | 1.450 | 1.330 | 1.440 | 424,961 | +0.07(+5.11%) |
Dec 07, 2012 | 1.390 | 1.530 | 1.330 | 1.370 | 694,506 | -0.10(-6.80%) |
Dec 06, 2012 | 1.370 | 1.500 | 1.330 | 1.470 | 714,556 | +0.10(+7.30%) |
Dec 05, 2012 | 1.440 | 1.440 | 1.350 | 1.370 | 349,703 | -0.06(-4.20%) |
Dec 04, 2012 | 1.500 | 1.570 | 1.350 | 1.430 | 714,438 | -0.29(-16.86%) |
Nov 30, 2012 | 2.880 | 2.880 | 1.690 | 1.720 | 4,562,130 | +0.12(+7.50%) |
Nov 29, 2012 | 1.580 | 1.620 | 1.460 | 1.600 | 514,715 | +0.11(+7.38%) |
Nov 28, 2012 | 1.400 | 1.530 | 1.400 | 1.490 | 365,912 | +0.07(+4.93%) |
Nov 27, 2012 | 1.400 | 1.500 | 1.400 | 1.420 | 443,145 | -0.06(-4.05%) |
Nov 26, 2012 | 1.610 | 1.630 | 1.470 | 1.480 | 360,169 | -0.13(-8.07%) |
Nov 23, 2012 | 1.690 | 1.750 | 1.600 | 1.610 | 253,529 | -0.08(-4.73%) |
Nov 21, 2012 | 1.600 | 1.730 | 1.550 | 1.690 | 838,184 | +0.10(+6.29%) |
Nov 20, 2012 | 1.390 | 1.630 | 1.330 | 1.590 | 833,569 | +0.20(+14.39%) |
Nov 19, 2012 | 1.260 | 1.410 | 1.230 | 1.390 | 474,816 | +0.13(+10.32%) |
Nov 16, 2012 | 1.290 | 1.320 | 1.080 | 1.260 | 1,036,671 | -0.03(-2.33%) |
Nov 15, 2012 | 1.420 | 1.450 | 1.280 | 1.290 | 696,991 | -0.11(-7.86%) |
Nov 14, 2012 | 1.500 | 1.550 | 1.370 | 1.400 | 493,722 | -0.08(-5.41%) |
Nov 13, 2012 | 1.500 | 1.516 | 1.430 | 1.480 | 406,626 | -0.01(-0.67%) |
Nov 12, 2012 | 1.540 | 1.580 | 1.420 | 1.490 | 838,462 | -0.03(-1.97%) |
Nov 09, 2012 | 1.400 | 1.610 | 1.310 | 1.520 | 1,281,719 | +0.06(+4.00%) |
Nov 08, 2012 | 1.480 | 1.550 | 1.350 | 1.462 | 4,066,695 | -0.99(-40.35%) |
Nov 07, 2012 | 2.530 | 2.590 | 2.410 | 2.450 | 1,055,300 | -0.13(-5.04%) |
Nov 06, 2012 | 2.530 | 2.610 | 2.520 | 2.580 | 195,696 | +0.02(+0.78%) |
Nov 05, 2012 | 2.580 | 2.680 | 2.500 | 2.560 | 372,340 | -0.01(-0.39%) |
Nov 02, 2012 | 2.710 | 2.760 | 2.560 | 2.570 | 621,265 | +0.02(+0.78%) |
Nov 01, 2012 | 2.850 | 2.910 | 2.400 | 2.550 | 826,438 | -0.36(-12.37%) |
Oct 31, 2012 | 3.220 | 3.300 | 1.710 | 2.910 | 1,680,022 | -1.17(-28.68%) |
Oct 26, 2012 | 4.230 | 4.270 | 4.050 | 4.080 | 194,000 | -0.16(-3.77%) |
Oct 25, 2012 | 4.500 | 4.590 | 4.190 | 4.240 | 258,831 | -0.24(-5.36%) |
Oct 24, 2012 | 4.490 | 4.680 | 4.360 | 4.480 | 178,689 | +0.03(+0.67%) |
Oct 23, 2012 | 4.620 | 4.620 | 4.400 | 4.450 | 324,046 | -0.05(-1.11%) |
Oct 19, 2012 | 4.320 | 4.600 | 4.260 | 4.500 | 701,907 | +0.14(+3.21%) |
Oct 18, 2012 | 4.120 | 4.430 | 4.020 | 4.360 | 530,564 | +0.25(+6.08%) |
Oct 17, 2012 | 4.080 | 4.160 | 4.040 | 4.110 | 43,086 | +0.04(+0.98%) |
Oct 16, 2012 | 4.180 | 4.180 | 4.020 | 4.070 | 138,727 | -0.09(-2.16%) |
Oct 15, 2012 | 4.040 | 4.220 | 3.980 | 4.160 | 257,661 | +0.12(+2.97%) |
Oct 12, 2012 | 4.090 | 4.160 | 4.020 | 4.040 | 68,557 | -0.04(-0.98%) |
Oct 11, 2012 | 4.070 | 4.210 | 4.020 | 4.080 | 80,163 | +0.04(+0.99%) |
Oct 10, 2012 | 4.010 | 4.070 | 4.000 | 4.040 | 73,481 | +0.03(+0.75%) |
Oct 09, 2012 | 4.130 | 4.160 | 3.990 | 4.010 | 163,682 | -0.13(-3.14%) |
Oct 08, 2012 | 4.190 | 4.250 | 4.100 | 4.140 | 53,846 | -0.06(-1.43%) |
Oct 05, 2012 | 4.130 | 4.250 | 4.090 | 4.200 | 133,978 | +0.08(+1.94%) |
Oct 04, 2012 | 4.260 | 4.260 | 4.090 | 4.120 | 139,117 | -0.12(-2.83%) |
Oct 03, 2012 | 4.310 | 4.330 | 4.210 | 4.240 | 117,791 | -0.06(-1.40%) |
Oct 02, 2012 | 4.330 | 4.330 | 4.230 | 4.300 | 178,085 | -0.01(-0.23%) |
Oct 01, 2012 | 4.260 | 4.420 | 4.245 | 4.310 | 255,126 | +0.07(+1.65%) |
Sep 28, 2012 | 3.970 | 4.260 | 3.970 | 4.240 | 219,307 | +0.24(+6.00%) |
Sep 27, 2012 | 4.030 | 4.060 | 3.960 | 4.000 | 114,214 | +0.02(+0.50%) |
Sep 26, 2012 | 4.120 | 4.180 | 3.950 | 3.980 | 215,030 | -0.12(-2.93%) |
Sep 25, 2012 | 4.220 | 4.320 | 4.090 | 4.100 | 239,062 | -0.10(-2.38%) |
Sep 24, 2012 | 4.240 | 4.450 | 4.180 | 4.200 | 351,793 | -0.07(-1.64%) |
Sep 21, 2012 | 4.280 | 4.290 | 4.200 | 4.270 | 354,521 | +0.06(+1.43%) |
Sep 20, 2012 | 4.260 | 4.270 | 4.155 | 4.210 | 116,144 | -0.09(-2.09%) |
Sep 19, 2012 | 4.360 | 4.390 | 4.250 | 4.300 | 136,915 | -0.05(-1.15%) |
Sep 18, 2012 | 4.350 | 4.430 | 4.270 | 4.350 | 358,458 | -0.03(-0.68%) |
Sep 17, 2012 | 4.390 | 4.460 | 4.250 | 4.380 | 231,016 | -0.05(-1.13%) |
Sep 14, 2012 | 4.320 | 4.470 | 4.279 | 4.430 | 261,659 | +0.14(+3.26%) |
Sep 13, 2012 | 4.170 | 4.320 | 4.100 | 4.290 | 224,886 | +0.14(+3.37%) |
Sep 12, 2012 | 4.080 | 4.170 | 4.020 | 4.150 | 101,669 | +0.07(+1.72%) |
Sep 11, 2012 | 4.170 | 4.190 | 4.012 | 4.080 | 186,414 | -0.11(-2.63%) |
Sep 10, 2012 | 4.140 | 4.240 | 4.110 | 4.190 | 106,415 | +0.05(+1.21%) |
Sep 07, 2012 | 4.220 | 4.220 | 4.100 | 4.140 | 241,836 | -0.06(-1.43%) |
Sep 06, 2012 | 4.390 | 4.480 | 4.070 | 4.200 | 354,844 | -0.17(-3.89%) |
Sep 05, 2012 | 4.320 | 4.490 | 4.300 | 4.370 | 217,238 | +0.01(+0.23%) |
Sep 04, 2012 | 4.340 | 4.390 | 4.140 | 4.360 | 202,688 | -0.01(-0.23%) |
Aug 31, 2012 | 4.270 | 4.390 | 4.180 | 4.370 | 224,352 | +0.12(+2.82%) |
Aug 30, 2012 | 4.280 | 4.300 | 4.210 | 4.250 | 145,151 | -0.05(-1.16%) |
Aug 29, 2012 | 4.120 | 4.380 | 4.100 | 4.300 | 332,416 | +0.31(+7.77%) |
Aug 27, 2012 | 3.940 | 4.010 | 3.923 | 3.990 | 192,821 | +0.07(+1.79%) |
Aug 24, 2012 | 3.930 | 4.000 | 3.900 | 3.920 | 125,466 | -0.02(-0.51%) |
Aug 23, 2012 | 3.980 | 4.070 | 3.900 | 3.940 | 397,506 | -0.05(-1.25%) |
Aug 22, 2012 | 4.000 | 4.030 | 3.930 | 3.990 | 168,164 | -0.01(-0.25%) |
Aug 21, 2012 | 4.000 | 4.030 | 3.900 | 4.000 | 235,135 | +0.02(+0.50%) |
Aug 20, 2012 | 4.020 | 4.030 | 3.895 | 3.980 | 240,938 | -0.04(-1.00%) |
Aug 17, 2012 | 3.950 | 4.040 | 3.950 | 4.020 | 240,874 | +0.06(+1.52%) |
Aug 16, 2012 | 3.980 | 4.000 | 3.780 | 3.960 | 295,578 | -0.01(-0.25%) |
Aug 15, 2012 | 3.640 | 4.020 | 3.470 | 3.970 | 737,209 | +0.33(+9.07%) |
Aug 14, 2012 | 4.050 | 4.070 | 3.630 | 3.640 | 585,538 | -0.39(-9.68%) |
Aug 13, 2012 | 4.020 | 4.100 | 3.960 | 4.030 | 83,907 | +0.01(+0.25%) |
Aug 10, 2012 | 4.030 | 4.050 | 3.950 | 4.020 | 130,899 | +0.00(+0.00%) |
Aug 09, 2012 | 4.070 | 4.120 | 3.980 | 4.020 | 169,250 | -0.07(-1.71%) |
Aug 08, 2012 | 4.030 | 4.180 | 4.020 | 4.090 | 163,436 | +0.02(+0.49%) |
Aug 07, 2012 | 4.170 | 4.185 | 4.040 | 4.070 | 226,487 | -0.10(-2.40%) |
Aug 06, 2012 | 4.250 | 4.260 | 4.130 | 4.170 | 210,986 | -0.07(-1.65%) |
Aug 03, 2012 | 4.350 | 4.360 | 4.150 | 4.240 | 371,767 | -0.06(-1.40%) |
Aug 02, 2012 | 3.950 | 4.410 | 3.950 | 4.300 | 423,208 | +0.34(+8.59%) |
Aug 01, 2012 | 4.520 | 4.550 | 3.960 | 3.960 | 528,365 | -0.48(-10.81%) |
Jul 31, 2012 | 4.560 | 4.580 | 4.420 | 4.440 | 284,196 | -0.12(-2.63%) |
Jul 30, 2012 | 4.700 | 4.740 | 4.560 | 4.560 | 220,515 | -0.15(-3.18%) |
Jul 27, 2012 | 4.480 | 4.730 | 4.450 | 4.710 | 446,927 | +0.23(+5.13%) |
Jul 26, 2012 | 4.410 | 4.520 | 4.370 | 4.480 | 401,804 | +0.02(+0.45%) |
Jul 25, 2012 | 4.480 | 4.530 | 4.340 | 4.460 | 298,180 | +0.04(+0.90%) |
Jul 24, 2012 | 4.500 | 4.590 | 4.360 | 4.420 | 365,716 | +0.06(+1.38%) |
Jul 23, 2012 | 4.400 | 4.440 | 4.280 | 4.360 | 520,322 | -0.13(-2.90%) |
Jul 20, 2012 | 4.510 | 4.520 | 4.400 | 4.490 | 213,915 | -0.05(-1.10%) |
Jul 19, 2012 | 4.650 | 4.700 | 4.460 | 4.540 | 415,970 | -0.07(-1.52%) |
Jul 18, 2012 | 4.290 | 4.640 | 4.280 | 4.610 | 577,099 | +0.32(+7.46%) |
Jul 17, 2012 | 4.240 | 4.362 | 4.160 | 4.290 | 288,550 | +0.10(+2.39%) |
Jul 16, 2012 | 4.300 | 4.340 | 4.130 | 4.190 | 363,525 | -0.08(-1.87%) |
Jul 13, 2012 | 4.180 | 4.580 | 4.180 | 4.270 | 811,652 | +0.13(+3.14%) |
Jul 12, 2012 | 3.990 | 4.180 | 3.850 | 4.140 | 447,025 | +0.17(+4.28%) |
Jul 11, 2012 | 3.880 | 4.000 | 3.820 | 3.970 | 962,556 | +0.11(+2.85%) |
Jul 10, 2012 | 3.920 | 3.960 | 3.820 | 3.860 | 196,795 | -0.04(-1.03%) |
Jul 09, 2012 | 3.910 | 3.990 | 3.815 | 3.900 | 308,283 | +0.00(+0.00%) |
Jul 06, 2012 | 3.910 | 3.940 | 3.880 | 3.900 | 438,886 | -0.02(-0.51%) |
Jul 05, 2012 | 4.000 | 4.010 | 3.880 | 3.920 | 257,365 | -0.07(-1.75%) |
Jul 03, 2012 | 4.100 | 4.100 | 3.830 | 3.990 | 274,547 | -0.07(-1.72%) |
Jul 02, 2012 | 3.990 | 4.060 | 3.940 | 4.060 | 531,302 | +0.09(+2.27%) |
Jun 29, 2012 | 3.900 | 4.000 | 3.760 | 3.970 | 319,589 | +0.15(+3.93%) |
Jun 28, 2012 | 3.950 | 4.050 | 3.750 | 3.820 | 330,090 | -0.13(-3.29%) |
Jun 27, 2012 | 3.660 | 3.970 | 3.660 | 3.950 | 241,478 | +0.30(+8.22%) |
Jun 26, 2012 | 3.790 | 3.790 | 3.640 | 3.650 | 184,727 | -0.12(-3.18%) |
Jun 25, 2012 | 3.810 | 3.820 | 3.710 | 3.770 | 257,313 | -0.07(-1.82%) |
Jun 22, 2012 | 3.730 | 4.060 | 3.710 | 3.840 | 4,339,205 | +0.11(+2.95%) |
Jun 21, 2012 | 3.800 | 3.820 | 3.690 | 3.730 | 238,253 | -0.07(-1.84%) |
Jun 20, 2012 | 3.830 | 3.850 | 3.750 | 3.800 | 149,886 | -0.04(-1.04%) |
Jun 19, 2012 | 3.830 | 3.855 | 3.750 | 3.840 | 307,350 | +0.03(+0.79%) |
Jun 18, 2012 | 3.620 | 3.870 | 3.610 | 3.810 | 480,150 | +0.18(+4.96%) |
Jun 15, 2012 | 3.640 | 3.680 | 3.610 | 3.630 | 317,297 | -0.02(-0.55%) |
Jun 14, 2012 | 3.650 | 3.700 | 3.590 | 3.650 | 235,463 | +0.04(+1.11%) |
Jun 13, 2012 | 3.620 | 3.750 | 3.570 | 3.610 | 365,859 | -0.01(-0.28%) |
Jun 12, 2012 | 3.530 | 3.695 | 3.460 | 3.620 | 535,794 | +0.13(+3.72%) |
Jun 11, 2012 | 3.630 | 3.630 | 3.470 | 3.490 | 348,137 | -0.06(-1.69%) |
Jun 08, 2012 | 3.340 | 3.570 | 3.300 | 3.550 | 193,331 | +0.20(+5.97%) |
Jun 07, 2012 | 3.500 | 3.500 | 3.320 | 3.350 | 223,493 | -0.11(-3.18%) |
Jun 06, 2012 | 3.150 | 3.720 | 3.040 | 3.460 | 823,778 | +0.36(+11.61%) |
Jun 05, 2012 | 3.080 | 3.260 | 3.050 | 3.100 | 289,010 | -0.01(-0.32%) |
Jun 04, 2012 | 2.930 | 3.120 | 2.930 | 3.110 | 125,905 | +0.19(+6.51%) |
Jun 01, 2012 | 3.030 | 3.110 | 2.899 | 2.920 | 603,951 | -0.18(-5.81%) |
May 31, 2012 | 3.140 | 3.218 | 2.970 | 3.100 | 204,780 | -0.04(-1.27%) |
May 30, 2012 | 3.240 | 3.240 | 3.100 | 3.140 | 150,149 | -0.13(-3.98%) |
May 29, 2012 | 3.270 | 3.320 | 3.150 | 3.270 | 205,905 | +0.01(+0.31%) |
May 25, 2012 | 3.270 | 3.290 | 3.210 | 3.260 | 106,781 | +0.00(+0.00%) |
May 24, 2012 | 3.330 | 3.330 | 3.160 | 3.260 | 213,988 | -0.06(-1.81%) |
May 23, 2012 | 3.260 | 3.360 | 3.220 | 3.320 | 263,317 | +0.02(+0.61%) |
May 22, 2012 | 3.410 | 3.450 | 3.260 | 3.300 | 346,845 | -0.10(-2.94%) |
May 21, 2012 | 3.320 | 3.440 | 3.320 | 3.400 | 195,040 | +0.10(+3.03%) |
May 18, 2012 | 3.400 | 3.400 | 3.250 | 3.300 | 254,772 | -0.11(-3.23%) |
May 17, 2012 | 3.630 | 3.630 | 3.390 | 3.410 | 199,517 | -0.22(-6.06%) |
May 16, 2012 | 3.640 | 3.760 | 3.610 | 3.630 | 146,692 | +0.00(+0.00%) |
May 15, 2012 | 3.790 | 3.790 | 3.610 | 3.630 | 269,329 | -0.15(-3.97%) |
May 14, 2012 | 3.660 | 3.820 | 3.660 | 3.780 | 258,038 | +0.05(+1.34%) |
May 11, 2012 | 3.640 | 3.750 | 3.630 | 3.730 | 214,751 | +0.06(+1.63%) |
May 10, 2012 | 3.680 | 3.740 | 3.600 | 3.670 | 166,277 | +0.01(+0.27%) |
May 09, 2012 | 3.660 | 3.710 | 3.550 | 3.660 | 230,692 | -0.03(-0.81%) |
May 08, 2012 | 3.670 | 3.830 | 3.540 | 3.690 | 374,814 | +0.01(+0.27%) |
May 07, 2012 | 3.390 | 3.720 | 3.370 | 3.680 | 574,370 | +0.31(+9.20%) |
May 04, 2012 | 3.460 | 3.530 | 3.310 | 3.370 | 285,300 | -0.11(-3.16%) |
May 03, 2012 | 3.560 | 3.590 | 3.390 | 3.480 | 208,911 | -0.04(-1.14%) |
May 02, 2012 | 3.580 | 3.760 | 3.480 | 3.520 | 333,762 | -0.08(-2.22%) |