Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.390 | 7.430 | 7.360 | 7.410 | 43,383 | -0.08(-1.07%) |
May 30, 2013 | 7.460 | 7.510 | 7.430 | 7.490 | 38,698 | +0.07(+0.94%) |
May 29, 2013 | 7.480 | 7.480 | 7.370 | 7.420 | 59,987 | -0.17(-2.24%) |
May 28, 2013 | 7.610 | 7.620 | 7.520 | 7.590 | 55,520 | +0.05(+0.66%) |
May 24, 2013 | 7.480 | 7.560 | 7.450 | 7.540 | 46,138 | +0.06(+0.80%) |
May 23, 2013 | 7.470 | 7.520 | 7.430 | 7.480 | 65,306 | -0.13(-1.71%) |
May 22, 2013 | 7.630 | 7.670 | 7.560 | 7.610 | 53,575 | -0.03(-0.39%) |
May 21, 2013 | 7.560 | 7.650 | 7.540 | 7.640 | 48,511 | -0.01(-0.13%) |
May 20, 2013 | 7.630 | 7.660 | 7.560 | 7.650 | 80,338 | +0.06(+0.79%) |
May 17, 2013 | 7.530 | 7.640 | 7.530 | 7.590 | 50,379 | -0.03(-0.45%) |
May 16, 2013 | 7.600 | 7.680 | 7.600 | 7.624 | 37,777 | +0.02(+0.32%) |
May 15, 2013 | 7.510 | 7.600 | 7.510 | 7.600 | 116,687 | +0.04(+0.53%) |
May 13, 2013 | 7.520 | 7.560 | 7.490 | 7.560 | 39,660 | -0.03(-0.40%) |
May 10, 2013 | 7.550 | 7.600 | 7.481 | 7.590 | 45,324 | +0.09(+1.20%) |
May 09, 2013 | 7.610 | 7.610 | 7.440 | 7.500 | 69,258 | -0.10(-1.32%) |
May 08, 2013 | 7.540 | 7.610 | 7.530 | 7.600 | 31,683 | +0.25(+3.40%) |
May 07, 2013 | 7.330 | 7.350 | 7.241 | 7.350 | 27,040 | +0.11(+1.52%) |
May 06, 2013 | 7.210 | 7.250 | 7.180 | 7.240 | 56,078 | +0.01(+0.14%) |
May 03, 2013 | 7.240 | 7.240 | 7.080 | 7.230 | 52,291 | +0.15(+2.12%) |
May 02, 2013 | 6.971 | 7.080 | 6.971 | 7.080 | 47,276 | +0.15(+2.16%) |
May 01, 2013 | 6.950 | 7.010 | 6.880 | 6.930 | 33,408 | +0.00(+0.00%) |
Apr 30, 2013 | 6.960 | 7.000 | 6.920 | 6.930 | 34,421 | -0.07(-1.00%) |
Apr 29, 2013 | 6.910 | 7.000 | 6.900 | 7.000 | 49,203 | +0.07(+0.94%) |
Apr 26, 2013 | 7.000 | 6.950 | 6.920 | 6.935 | 36,924 | +0.01(+0.22%) |
Apr 25, 2013 | 6.880 | 6.930 | 6.860 | 6.920 | 61,378 | +0.03(+0.44%) |
Apr 24, 2013 | 6.780 | 6.890 | 6.780 | 6.890 | 36,039 | +0.21(+3.14%) |
Apr 23, 2013 | 6.670 | 6.710 | 6.640 | 6.680 | 38,812 | +0.11(+1.67%) |
Apr 22, 2013 | 6.510 | 6.580 | 6.480 | 6.570 | 58,324 | +0.07(+1.08%) |
Apr 19, 2013 | 6.465 | 6.510 | 6.430 | 6.500 | 51,718 | +0.13(+2.04%) |
Apr 18, 2013 | 6.320 | 6.400 | 6.291 | 6.370 | 55,499 | +0.04(+0.63%) |
Apr 17, 2013 | 6.380 | 6.400 | 6.260 | 6.330 | 50,957 | -0.14(-2.16%) |
Apr 16, 2013 | 6.400 | 6.470 | 6.390 | 6.470 | 50,203 | +0.11(+1.73%) |
Apr 15, 2013 | 6.398 | 6.430 | 6.350 | 6.360 | 38,526 | -0.02(-0.31%) |
Apr 12, 2013 | 6.320 | 6.390 | 6.320 | 6.380 | 38,563 | +0.06(+0.95%) |
Apr 11, 2013 | 6.280 | 6.330 | 6.270 | 6.320 | 108,644 | -0.14(-2.17%) |
Apr 10, 2013 | 6.340 | 6.480 | 6.330 | 6.460 | 44,347 | +0.22(+3.53%) |
Apr 09, 2013 | 6.150 | 6.260 | 6.100 | 6.240 | 38,027 | +0.07(+1.13%) |
Apr 08, 2013 | 6.150 | 6.210 | 6.120 | 6.170 | 61,664 | -0.06(-0.96%) |
Apr 05, 2013 | 6.189 | 6.230 | 6.160 | 6.230 | 69,504 | -0.17(-2.66%) |
Apr 04, 2013 | 6.320 | 6.410 | 6.300 | 6.400 | 33,101 | -0.06(-0.93%) |
Apr 03, 2013 | 6.410 | 6.470 | 6.410 | 6.460 | 67,135 | +0.05(+0.78%) |
Apr 02, 2013 | 6.420 | 6.460 | 6.350 | 6.410 | 57,852 | -0.08(-1.23%) |
Apr 01, 2013 | 6.360 | 6.490 | 6.360 | 6.490 | 38,155 | +0.01(+0.15%) |
Mar 28, 2013 | 6.430 | 6.510 | 6.390 | 6.480 | 44,485 | +0.11(+1.73%) |
Mar 27, 2013 | 6.310 | 6.370 | 6.310 | 6.370 | 53,134 | -0.05(-0.78%) |
Mar 26, 2013 | 6.420 | 6.450 | 6.390 | 6.420 | 62,085 | -0.01(-0.16%) |
Mar 25, 2013 | 6.540 | 6.550 | 6.420 | 6.430 | 39,258 | -0.11(-1.68%) |
Mar 22, 2013 | 6.520 | 6.540 | 6.500 | 6.540 | 101,415 | +0.05(+0.73%) |
Mar 21, 2013 | 6.410 | 6.520 | 6.410 | 6.492 | 66,871 | -0.13(-1.93%) |
Mar 20, 2013 | 6.600 | 6.640 | 6.570 | 6.620 | 77,642 | +0.05(+0.76%) |
Mar 19, 2013 | 6.600 | 6.600 | 6.510 | 6.570 | 44,802 | +0.06(+0.92%) |
Mar 18, 2013 | 6.500 | 6.570 | 6.500 | 6.510 | 53,370 | -0.16(-2.40%) |
Mar 15, 2013 | 6.620 | 6.680 | 6.610 | 6.670 | 65,359 | +0.17(+2.62%) |
Mar 14, 2013 | 6.480 | 6.510 | 6.460 | 6.500 | 44,475 | +0.08(+1.25%) |
Mar 13, 2013 | 6.410 | 6.420 | 6.370 | 6.420 | 61,487 | -0.07(-1.08%) |
Mar 12, 2013 | 6.570 | 6.570 | 6.440 | 6.490 | 54,273 | +0.14(+2.20%) |
Mar 11, 2013 | 6.280 | 6.390 | 6.280 | 6.350 | 32,101 | -0.04(-0.69%) |
Mar 08, 2013 | 6.330 | 6.400 | 6.320 | 6.394 | 156,599 | +0.02(+0.38%) |
Mar 07, 2013 | 6.360 | 6.390 | 6.330 | 6.370 | 89,441 | +0.07(+1.11%) |
Mar 06, 2013 | 6.300 | 6.320 | 6.260 | 6.300 | 45,611 | -0.01(-0.16%) |
Mar 05, 2013 | 6.300 | 6.320 | 6.270 | 6.310 | 81,660 | +0.06(+0.96%) |
Mar 04, 2013 | 6.190 | 6.260 | 6.170 | 6.250 | 36,910 | +0.03(+0.48%) |
Mar 01, 2013 | 6.200 | 6.230 | 6.170 | 6.220 | 66,634 | +0.04(+0.65%) |
Feb 28, 2013 | 6.240 | 6.290 | 6.180 | 6.180 | 73,229 | -0.08(-1.28%) |
Feb 27, 2013 | 6.150 | 6.270 | 6.150 | 6.260 | 103,984 | +0.04(+0.64%) |
Feb 26, 2013 | 6.220 | 6.230 | 6.141 | 6.220 | 69,766 | -0.09(-1.43%) |
Feb 22, 2013 | 6.240 | 6.310 | 6.200 | 6.310 | 63,641 | +0.10(+1.61%) |
Feb 21, 2013 | 6.310 | 6.310 | 6.200 | 6.210 | 38,211 | -0.26(-4.02%) |
Feb 20, 2013 | 6.540 | 6.540 | 6.460 | 6.470 | 53,836 | +0.04(+0.62%) |
Feb 19, 2013 | 6.450 | 6.480 | 6.420 | 6.430 | 44,636 | -0.11(-1.68%) |
Feb 15, 2013 | 6.480 | 6.540 | 6.480 | 6.540 | 83,902 | +0.11(+1.71%) |
Feb 14, 2013 | 6.370 | 6.450 | 6.360 | 6.430 | 57,735 | -0.09(-1.38%) |
Feb 13, 2013 | 6.550 | 6.570 | 6.505 | 6.520 | 85,572 | +0.08(+1.24%) |
Feb 12, 2013 | 6.410 | 6.460 | 6.360 | 6.440 | 530,340 | +0.01(+0.16%) |
Feb 11, 2013 | 6.298 | 6.430 | 6.260 | 6.430 | 229,220 | +0.05(+0.78%) |
Feb 08, 2013 | 6.260 | 6.390 | 6.230 | 6.380 | 94,760 | +0.40(+6.69%) |
Feb 07, 2013 | 6.020 | 6.020 | 5.940 | 5.980 | 40,287 | -0.12(-1.97%) |
Feb 06, 2013 | 6.030 | 6.100 | 6.010 | 6.100 | 39,923 | +0.11(+1.84%) |
Feb 04, 2013 | 5.990 | 6.010 | 5.950 | 5.990 | 33,591 | +0.00(+0.00%) |
Feb 01, 2013 | 5.960 | 6.000 | 5.920 | 5.990 | 50,421 | +0.18(+3.10%) |
Jan 31, 2013 | 5.830 | 5.870 | 5.800 | 5.810 | 158,919 | -0.03(-0.51%) |
Jan 30, 2013 | 5.790 | 5.850 | 5.780 | 5.840 | 52,333 | +0.08(+1.39%) |
Jan 29, 2013 | 5.750 | 5.780 | 5.690 | 5.760 | 56,280 | +0.05(+0.88%) |
Jan 28, 2013 | 5.740 | 5.760 | 5.700 | 5.710 | 86,991 | -0.20(-3.38%) |
Jan 25, 2013 | 5.890 | 5.920 | 5.850 | 5.910 | 78,690 | +0.18(+3.07%) |
Jan 24, 2013 | 5.640 | 5.760 | 5.640 | 5.734 | 58,479 | -0.23(-3.79%) |
Jan 23, 2013 | 5.990 | 5.990 | 5.910 | 5.960 | 45,191 | +0.11(+1.88%) |
Jan 22, 2013 | 5.780 | 5.870 | 5.780 | 5.850 | 103,373 | -0.16(-2.66%) |
Jan 18, 2013 | 6.020 | 6.020 | 5.970 | 6.010 | 77,147 | -0.04(-0.66%) |
Jan 17, 2013 | 6.010 | 6.100 | 5.990 | 6.050 | 38,175 | +0.11(+1.85%) |
Jan 16, 2013 | 5.870 | 5.990 | 5.870 | 5.940 | 48,194 | -0.05(-0.83%) |
Jan 15, 2013 | 5.950 | 6.020 | 5.921 | 5.990 | 54,746 | -0.03(-0.50%) |
Jan 14, 2013 | 6.000 | 6.070 | 6.000 | 6.020 | 63,520 | +0.17(+2.91%) |
Jan 12, 2013 | 5.810 | 5.900 | 5.810 | 5.850 | 44,518 | +0.00(+0.00%) |
Jan 11, 2013 | 5.810 | 5.900 | 5.810 | 5.850 | 44,518 | -0.09(-1.52%) |
Jan 10, 2013 | 5.920 | 5.940 | 5.850 | 5.940 | 44,065 | +0.21(+3.66%) |
Jan 09, 2013 | 5.700 | 5.790 | 5.700 | 5.730 | 49,054 | +0.08(+1.42%) |
Jan 08, 2013 | 5.610 | 5.660 | 5.590 | 5.650 | 49,714 | +0.04(+0.71%) |
Jan 07, 2013 | 5.570 | 5.610 | 5.540 | 5.610 | 114,828 | +0.04(+0.72%) |
Jan 04, 2013 | 5.480 | 5.580 | 5.480 | 5.570 | 60,665 | +0.14(+2.58%) |
Jan 03, 2013 | 5.420 | 5.480 | 5.400 | 5.430 | 36,582 | -0.01(-0.18%) |
Jan 02, 2013 | 5.401 | 5.470 | 5.370 | 5.440 | 69,413 | +0.03(+0.55%) |
Dec 31, 2012 | 5.370 | 5.410 | 5.310 | 5.410 | 36,906 | +0.06(+1.12%) |
Dec 28, 2012 | 5.390 | 5.390 | 5.310 | 5.350 | 41,233 | -0.02(-0.37%) |
Dec 27, 2012 | 5.350 | 5.380 | 5.300 | 5.370 | 40,222 | +0.07(+1.32%) |
Dec 26, 2012 | 5.180 | 5.380 | 5.180 | 5.300 | 79,164 | +0.00(+0.00%) |
Dec 24, 2012 | 5.300 | 5.350 | 5.300 | 5.300 | 24,797 | -0.03(-0.56%) |
Dec 21, 2012 | 5.290 | 5.340 | 5.240 | 5.330 | 170,832 | -0.08(-1.48%) |
Dec 20, 2012 | 5.440 | 5.450 | 5.380 | 5.410 | 64,920 | +0.03(+0.56%) |
Dec 19, 2012 | 5.420 | 5.420 | 5.310 | 5.380 | 45,742 | +0.03(+0.56%) |
Dec 18, 2012 | 5.370 | 5.400 | 5.330 | 5.350 | 44,037 | +0.05(+0.94%) |
Dec 17, 2012 | 5.261 | 5.320 | 5.260 | 5.300 | 54,586 | +0.00(+0.00%) |
Dec 14, 2012 | 5.270 | 5.310 | 5.250 | 5.300 | 39,349 | +0.14(+2.71%) |
Dec 13, 2012 | 5.220 | 5.240 | 5.140 | 5.160 | 50,676 | -0.08(-1.53%) |
Dec 12, 2012 | 5.180 | 5.300 | 5.180 | 5.240 | 47,219 | +0.06(+1.16%) |
Dec 11, 2012 | 5.160 | 5.180 | 5.090 | 5.180 | 45,454 | +0.12(+2.37%) |
Dec 10, 2012 | 5.060 | 5.100 | 5.060 | 5.060 | 29,127 | +0.04(+0.80%) |
Dec 07, 2012 | 5.040 | 5.060 | 4.990 | 5.020 | 73,081 | -0.01(-0.20%) |
Dec 06, 2012 | 5.040 | 5.080 | 5.000 | 5.030 | 40,413 | +0.02(+0.40%) |
Dec 05, 2012 | 4.900 | 5.010 | 4.900 | 5.010 | 43,408 | +0.13(+2.62%) |
Dec 04, 2012 | 4.820 | 4.910 | 4.820 | 4.882 | 29,843 | +0.11(+2.35%) |
Nov 30, 2012 | 4.760 | 4.810 | 4.740 | 4.770 | 21,672 | +0.07(+1.49%) |
Nov 29, 2012 | 4.690 | 4.750 | 4.680 | 4.700 | 28,126 | -0.02(-0.42%) |
Nov 28, 2012 | 4.650 | 4.720 | 4.600 | 4.720 | 52,665 | +0.04(+0.85%) |
Nov 27, 2012 | 4.650 | 4.710 | 4.650 | 4.680 | 48,410 | +0.00(+0.00%) |
Nov 26, 2012 | 4.570 | 4.680 | 4.570 | 4.680 | 33,755 | -0.04(-0.85%) |
Nov 24, 2012 | 4.680 | 4.720 | 4.660 | 4.720 | 13,735 | +0.00(+0.00%) |
Nov 23, 2012 | 4.680 | 4.720 | 4.660 | 4.720 | 13,735 | +0.21(+4.66%) |
Nov 21, 2012 | 4.480 | 4.530 | 4.480 | 4.510 | 28,856 | -0.01(-0.22%) |
Nov 20, 2012 | 4.510 | 4.540 | 4.430 | 4.520 | 35,988 | -0.01(-0.22%) |
Nov 19, 2012 | 4.470 | 4.540 | 4.470 | 4.530 | 30,939 | +0.13(+2.95%) |
Nov 16, 2012 | 4.380 | 4.480 | 4.380 | 4.400 | 28,410 | -0.01(-0.23%) |
Nov 15, 2012 | 4.411 | 4.470 | 4.390 | 4.410 | 44,076 | -0.06(-1.34%) |
Nov 14, 2012 | 4.535 | 4.540 | 4.470 | 4.470 | 20,308 | -0.05(-1.11%) |
Nov 13, 2012 | 4.530 | 4.610 | 4.520 | 4.520 | 48,671 | -0.12(-2.59%) |
Nov 12, 2012 | 4.680 | 4.700 | 4.640 | 4.640 | 175,191 | -0.09(-1.90%) |
Nov 09, 2012 | 4.830 | 4.850 | 4.720 | 4.730 | 71,377 | -0.13(-2.67%) |
Nov 08, 2012 | 4.860 | 4.880 | 4.800 | 4.860 | 24,376 | -0.14(-2.80%) |
Nov 07, 2012 | 4.950 | 5.020 | 4.880 | 5.000 | 39,204 | -0.12(-2.34%) |
Nov 06, 2012 | 5.090 | 5.130 | 5.040 | 5.120 | 67,006 | +0.06(+1.19%) |
Nov 05, 2012 | 5.000 | 5.080 | 4.970 | 5.060 | 168,767 | +0.02(+0.40%) |
Nov 02, 2012 | 5.040 | 5.080 | 5.000 | 5.040 | 175,992 | -0.14(-2.70%) |
Nov 01, 2012 | 5.040 | 5.180 | 5.010 | 5.180 | 105,958 | +0.11(+2.17%) |
Oct 31, 2012 | 5.060 | 5.150 | 4.970 | 5.070 | 805,481 | +0.13(+2.63%) |
Oct 26, 2012 | 4.940 | 4.940 | 4.940 | 0 | -0.03(-0.60%) | |
Oct 25, 2012 | 4.920 | 4.970 | 4.890 | 4.970 | 31,746 | +0.05(+1.02%) |
Oct 24, 2012 | 4.920 | 4.940 | 4.890 | 4.920 | 39,413 | -0.05(-1.01%) |
Oct 23, 2012 | 4.900 | 5.000 | 4.900 | 4.970 | 52,602 | -0.15(-2.93%) |
Oct 19, 2012 | 5.140 | 5.240 | 5.040 | 5.120 | 373,894 | -0.06(-1.16%) |
Oct 18, 2012 | 5.150 | 5.200 | 5.130 | 5.180 | 46,952 | +0.01(+0.19%) |
Oct 17, 2012 | 5.090 | 5.180 | 5.090 | 5.170 | 103,962 | +0.17(+3.40%) |
Oct 16, 2012 | 4.970 | 5.040 | 4.970 | 5.000 | 319,572 | -0.03(-0.60%) |
Oct 15, 2012 | 4.960 | 5.050 | 4.920 | 5.030 | 1,197,276 | +0.07(+1.41%) |
Oct 12, 2012 | 4.960 | 4.990 | 4.920 | 4.960 | 26,615 | +0.00(+0.00%) |
Oct 11, 2012 | 4.910 | 4.999 | 4.910 | 4.960 | 20,104 | +0.01(+0.20%) |
Oct 10, 2012 | 4.900 | 4.950 | 4.880 | 4.950 | 18,667 | -0.04(-0.80%) |
Oct 09, 2012 | 5.060 | 5.069 | 4.990 | 4.990 | 15,895 | -0.13(-2.54%) |
Oct 08, 2012 | 5.120 | 5.140 | 5.070 | 5.120 | 8,761 | -0.05(-0.97%) |
Oct 06, 2012 | 5.260 | 5.260 | 5.130 | 5.170 | 20,213 | +0.00(+0.00%) |
Oct 05, 2012 | 5.260 | 5.260 | 5.130 | 5.170 | 20,213 | -0.26(-4.79%) |
Oct 04, 2012 | 5.350 | 5.450 | 5.350 | 5.430 | 31,402 | +0.05(+0.93%) |
Oct 03, 2012 | 5.340 | 5.400 | 5.310 | 5.380 | 32,788 | -0.01(-0.19%) |
Oct 02, 2012 | 5.380 | 5.420 | 5.360 | 5.390 | 15,871 | +0.07(+1.32%) |
Oct 01, 2012 | 5.270 | 5.340 | 5.250 | 5.320 | 31,952 | +0.10(+1.92%) |
Sep 28, 2012 | 5.220 | 5.240 | 5.170 | 5.220 | 40,291 | -0.10(-1.88%) |
Sep 27, 2012 | 5.300 | 5.330 | 5.250 | 5.320 | 62,786 | +0.10(+1.92%) |
Sep 26, 2012 | 5.253 | 5.270 | 5.210 | 5.220 | 18,528 | -0.12(-2.25%) |
Sep 25, 2012 | 5.430 | 5.470 | 5.340 | 5.340 | 34,885 | +0.06(+1.14%) |
Sep 24, 2012 | 5.280 | 5.280 | 5.210 | 5.280 | 22,788 | -0.11(-2.04%) |
Sep 21, 2012 | 5.400 | 5.440 | 5.380 | 5.390 | 27,633 | +0.11(+2.08%) |
Sep 20, 2012 | 5.290 | 5.330 | 5.220 | 5.280 | 88,023 | +0.11(+2.13%) |
Sep 19, 2012 | 5.150 | 5.230 | 5.150 | 5.170 | 23,871 | +0.02(+0.39%) |
Sep 18, 2012 | 5.160 | 5.160 | 5.090 | 5.150 | 25,783 | -0.14(-2.65%) |
Sep 17, 2012 | 5.310 | 5.310 | 5.210 | 5.290 | 42,735 | -0.17(-3.11%) |
Sep 14, 2012 | 5.410 | 5.550 | 5.390 | 5.460 | 35,669 | +0.16(+3.02%) |
Sep 13, 2012 | 5.200 | 5.320 | 5.160 | 5.300 | 34,912 | +0.34(+6.85%) |
Sep 12, 2012 | 4.961 | 5.010 | 4.940 | 4.960 | 18,098 | +0.22(+4.64%) |
Sep 11, 2012 | 4.680 | 4.760 | 4.680 | 4.740 | 40,390 | +0.00(+0.00%) |
Sep 10, 2012 | 4.710 | 4.740 | 4.680 | 4.740 | 51,460 | -0.02(-0.42%) |
Sep 07, 2012 | 4.670 | 4.760 | 4.670 | 4.760 | 20,474 | +0.13(+2.81%) |
Sep 06, 2012 | 4.530 | 4.680 | 4.530 | 4.630 | 16,053 | +0.18(+4.04%) |
Sep 05, 2012 | 4.480 | 4.540 | 4.450 | 4.450 | 19,615 | -0.07(-1.55%) |
Sep 04, 2012 | 4.521 | 4.560 | 4.500 | 4.520 | 17,383 | -0.08(-1.74%) |
Aug 31, 2012 | 4.620 | 4.640 | 4.540 | 4.600 | 13,224 | +0.11(+2.45%) |
Aug 30, 2012 | 4.470 | 4.490 | 4.440 | 4.490 | 14,364 | -0.08(-1.75%) |
Aug 29, 2012 | 4.550 | 4.586 | 4.520 | 4.570 | 15,292 | +0.04(+0.88%) |
Aug 27, 2012 | 4.560 | 4.570 | 4.500 | 4.530 | 16,168 | -0.02(-0.44%) |
Aug 24, 2012 | 4.540 | 4.560 | 4.500 | 4.550 | 47,201 | -0.07(-1.52%) |
Aug 23, 2012 | 4.630 | 4.630 | 4.590 | 4.620 | 19,936 | -0.05(-1.07%) |
Aug 22, 2012 | 4.640 | 4.680 | 4.600 | 4.670 | 41,657 | +0.00(+0.00%) |
Aug 21, 2012 | 4.650 | 4.690 | 4.620 | 4.670 | 10,766 | +0.09(+1.97%) |
Aug 20, 2012 | 4.580 | 4.630 | 4.540 | 4.580 | 58,520 | +0.04(+0.88%) |
Aug 17, 2012 | 4.640 | 4.640 | 4.540 | 4.540 | 26,295 | -0.01(-0.22%) |
Aug 16, 2012 | 4.470 | 4.560 | 4.460 | 4.550 | 19,104 | +0.07(+1.56%) |
Aug 15, 2012 | 4.450 | 4.500 | 4.430 | 4.480 | 30,279 | +0.06(+1.36%) |
Aug 14, 2012 | 4.470 | 4.480 | 4.420 | 4.420 | 19,975 | -0.07(-1.56%) |
Aug 13, 2012 | 4.470 | 4.490 | 4.430 | 4.490 | 14,405 | +0.02(+0.45%) |
Aug 11, 2012 | 4.450 | 4.510 | 4.440 | 4.470 | 15,095 | +0.00(+0.00%) |
Aug 10, 2012 | 4.450 | 4.510 | 4.440 | 4.470 | 15,095 | -0.05(-1.11%) |
Aug 09, 2012 | 4.460 | 4.540 | 4.460 | 4.520 | 19,245 | +0.00(+0.00%) |
Aug 08, 2012 | 4.520 | 4.600 | 4.490 | 4.520 | 12,547 | -0.06(-1.31%) |
Aug 07, 2012 | 4.510 | 4.590 | 4.510 | 4.580 | 27,415 | +0.06(+1.33%) |
Aug 06, 2012 | 4.500 | 4.580 | 4.500 | 4.520 | 22,979 | -0.03(-0.66%) |
Aug 03, 2012 | 4.460 | 4.550 | 4.450 | 4.550 | 11,875 | +0.21(+4.84%) |
Aug 02, 2012 | 4.300 | 4.360 | 4.250 | 4.340 | 22,866 | -0.17(-3.77%) |
Aug 01, 2012 | 4.451 | 4.540 | 4.440 | 4.510 | 38,396 | +0.02(+0.45%) |
Jul 31, 2012 | 4.460 | 4.530 | 4.450 | 4.490 | 53,334 | +0.04(+0.90%) |
Jul 30, 2012 | 4.490 | 4.510 | 4.440 | 4.450 | 11,394 | -0.08(-1.77%) |
Jul 27, 2012 | 4.600 | 4.620 | 4.520 | 4.530 | 22,148 | -0.13(-2.79%) |
Jul 26, 2012 | 4.550 | 4.670 | 4.540 | 4.660 | 45,697 | +0.08(+1.75%) |
Jul 25, 2012 | 4.670 | 4.680 | 4.560 | 4.580 | 41,119 | +0.17(+3.85%) |
Jul 24, 2012 | 4.430 | 4.430 | 4.340 | 4.410 | 85,128 | -0.07(-1.56%) |
Jul 23, 2012 | 4.450 | 4.510 | 4.380 | 4.480 | 35,544 | -0.16(-3.45%) |
Jul 20, 2012 | 4.572 | 4.640 | 4.550 | 4.640 | 18,686 | +0.03(+0.65%) |
Jul 19, 2012 | 4.630 | 4.660 | 4.580 | 4.610 | 37,194 | -0.16(-3.35%) |
Jul 18, 2012 | 4.630 | 4.800 | 4.630 | 4.770 | 19,078 | +0.18(+3.92%) |
Jul 17, 2012 | 4.380 | 4.590 | 4.380 | 4.590 | 43,371 | +0.28(+6.50%) |
Jul 16, 2012 | 4.220 | 4.310 | 4.220 | 4.310 | 18,913 | +0.10(+2.38%) |
Jul 14, 2012 | 4.190 | 4.250 | 4.190 | 4.210 | 41,918 | +0.00(+0.00%) |
Jul 13, 2012 | 4.190 | 4.250 | 4.190 | 4.210 | 41,918 | +0.07(+1.69%) |
Jul 12, 2012 | 4.120 | 4.220 | 4.100 | 4.140 | 44,172 | -0.16(-3.72%) |
Jul 11, 2012 | 4.330 | 4.330 | 4.230 | 4.300 | 20,086 | +0.00(+0.00%) |
Jul 10, 2012 | 4.290 | 4.329 | 4.260 | 4.300 | 16,551 | +0.17(+4.12%) |
Jul 09, 2012 | 4.120 | 4.140 | 4.090 | 4.130 | 37,932 | +0.00(+0.00%) |
Jul 06, 2012 | 4.130 | 4.150 | 4.100 | 4.130 | 13,794 | -0.06(-1.43%) |
Jul 05, 2012 | 4.260 | 4.260 | 4.180 | 4.190 | 26,359 | -0.15(-3.46%) |
Jul 03, 2012 | 4.220 | 4.350 | 4.220 | 4.340 | 21,679 | +0.21(+5.08%) |
Jul 02, 2012 | 4.130 | 4.140 | 4.090 | 4.130 | 9,741 | +0.01(+0.24%) |
Jun 30, 2012 | 4.130 | 4.140 | 4.080 | 4.120 | 27,631 | +0.00(+0.00%) |
Jun 29, 2012 | 4.130 | 4.140 | 4.080 | 4.120 | 27,631 | +0.13(+3.26%) |
Jun 28, 2012 | 3.920 | 3.990 | 3.920 | 3.990 | 35,225 | +0.03(+0.76%) |
Jun 27, 2012 | 3.930 | 3.970 | 3.910 | 3.960 | 44,024 | +0.00(+0.00%) |
Jun 26, 2012 | 3.970 | 3.970 | 3.910 | 3.960 | 41,323 | +0.03(+0.76%) |
Jun 25, 2012 | 3.980 | 3.980 | 3.910 | 3.930 | 19,846 | -0.12(-2.96%) |
Jun 22, 2012 | 4.066 | 4.090 | 3.990 | 4.050 | 32,748 | +0.26(+6.86%) |
Jun 21, 2012 | 3.940 | 3.940 | 3.790 | 3.790 | 15,203 | -0.13(-3.32%) |
Jun 20, 2012 | 3.920 | 3.950 | 3.880 | 3.920 | 21,692 | +0.10(+2.62%) |
Jun 19, 2012 | 3.770 | 3.880 | 3.770 | 3.820 | 49,785 | +0.16(+4.37%) |
Jun 18, 2012 | 3.660 | 3.700 | 3.630 | 3.660 | 58,311 | +0.03(+0.83%) |
Jun 15, 2012 | 3.640 | 3.700 | 3.580 | 3.630 | 82,538 | +0.06(+1.68%) |
Jun 14, 2012 | 3.530 | 3.570 | 3.510 | 3.570 | 40,421 | +0.06(+1.71%) |
Jun 13, 2012 | 3.510 | 3.570 | 3.500 | 3.510 | 30,202 | +0.01(+0.29%) |
Jun 12, 2012 | 3.520 | 3.530 | 3.460 | 3.500 | 78,685 | -0.03(-0.85%) |
Jun 11, 2012 | 3.600 | 3.600 | 3.530 | 3.530 | 17,791 | +0.07(+2.02%) |
Jun 08, 2012 | 3.420 | 3.490 | 3.420 | 3.460 | 29,560 | +0.03(+0.87%) |
Jun 07, 2012 | 3.450 | 3.460 | 3.430 | 3.430 | 33,244 | -0.04(-1.15%) |
Jun 06, 2012 | 3.380 | 3.470 | 3.380 | 3.470 | 36,576 | +0.09(+2.66%) |
Jun 05, 2012 | 3.350 | 3.390 | 3.350 | 3.380 | 18,148 | -0.02(-0.59%) |
Jun 04, 2012 | 3.430 | 3.430 | 3.360 | 3.400 | 53,739 | -0.05(-1.45%) |
Jun 02, 2012 | 3.460 | 3.500 | 3.430 | 3.450 | 35,523 | +0.00(+0.00%) |