Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.360 | 6.490 | 6.250 | 6.470 | 28,294 | +0.03(+0.47%) |
May 30, 2013 | 6.485 | 6.485 | 6.340 | 6.440 | 0 | -0.04(-0.62%) |
May 29, 2013 | 6.430 | 6.480 | 6.340 | 6.480 | 52,081 | +0.17(+2.69%) |
May 28, 2013 | 6.400 | 6.450 | 6.072 | 6.310 | 13,585 | -0.11(-1.71%) |
May 24, 2013 | 6.445 | 6.500 | 6.400 | 6.420 | 0 | +0.02(+0.31%) |
May 23, 2013 | 6.390 | 6.660 | 6.150 | 6.400 | 0 | +0.11(+1.75%) |
May 22, 2013 | 6.390 | 6.599 | 6.060 | 6.290 | 0 | -0.04(-0.63%) |
May 21, 2013 | 6.530 | 6.668 | 6.320 | 6.330 | 0 | -0.15(-2.31%) |
May 20, 2013 | 6.170 | 6.770 | 6.170 | 6.480 | 0 | +0.19(+3.02%) |
May 17, 2013 | 5.990 | 6.360 | 5.920 | 6.290 | 0 | +0.04(+0.64%) |
May 16, 2013 | 6.230 | 6.680 | 5.950 | 6.250 | 15,014 | +0.02(+0.32%) |
May 15, 2013 | 6.530 | 6.530 | 6.230 | 6.230 | 0 | +0.07(+1.14%) |
May 13, 2013 | 6.300 | 6.300 | 5.890 | 6.160 | 0 | -0.23(-3.60%) |
May 10, 2013 | 6.300 | 6.750 | 6.200 | 6.390 | 0 | +0.00(+0.00%) |
May 09, 2013 | 6.000 | 6.400 | 5.900 | 6.390 | 0 | +0.39(+6.50%) |
May 08, 2013 | 6.050 | 6.050 | 5.850 | 6.000 | 0 | +0.02(+0.33%) |
May 07, 2013 | 5.900 | 6.010 | 5.610 | 5.980 | 0 | +0.03(+0.50%) |
May 06, 2013 | 5.700 | 6.120 | 5.581 | 5.950 | 0 | +0.58(+10.87%) |
May 03, 2013 | 5.350 | 5.410 | 5.270 | 5.367 | 0 | +0.05(+0.88%) |
May 02, 2013 | 5.230 | 5.550 | 5.090 | 5.320 | 0 | +0.18(+3.50%) |
May 01, 2013 | 5.150 | 5.150 | 5.100 | 5.140 | 0 | +0.01(+0.19%) |
Apr 30, 2013 | 4.950 | 5.180 | 4.950 | 5.130 | 0 | +0.12(+2.40%) |
Apr 29, 2013 | 4.900 | 5.060 | 4.830 | 5.010 | 11,784 | +0.19(+3.94%) |
Apr 26, 2013 | 4.600 | 4.900 | 4.600 | 4.820 | 7,202 | +0.14(+2.99%) |
Apr 25, 2013 | 4.780 | 4.811 | 4.600 | 4.680 | 0 | -0.08(-1.68%) |
Apr 24, 2013 | 4.720 | 4.760 | 4.650 | 4.760 | 0 | +0.04(+0.85%) |
Apr 23, 2013 | 4.830 | 4.830 | 4.650 | 4.720 | 5,103 | -0.02(-0.42%) |
Apr 22, 2013 | 4.580 | 4.920 | 4.500 | 4.740 | 4,284 | +0.09(+1.94%) |
Apr 19, 2013 | 4.610 | 4.770 | 4.500 | 4.650 | 10,218 | -0.20(-4.12%) |
Apr 18, 2013 | 4.740 | 4.850 | 4.730 | 4.850 | 3,596 | +0.06(+1.25%) |
Apr 17, 2013 | 4.670 | 4.890 | 4.650 | 4.790 | 3,654 | +0.01(+0.21%) |
Apr 16, 2013 | 4.680 | 4.800 | 4.580 | 4.780 | 4,355 | +0.17(+3.69%) |
Apr 15, 2013 | 4.704 | 4.990 | 4.520 | 4.610 | 17,264 | -0.08(-1.71%) |
Apr 12, 2013 | 4.690 | 4.880 | 4.690 | 4.690 | 4,163 | -0.05(-1.05%) |
Apr 11, 2013 | 4.800 | 4.840 | 4.670 | 4.740 | 2,100 | -0.02(-0.42%) |
Apr 10, 2013 | 4.580 | 4.900 | 4.580 | 4.760 | 7,000 | +0.10(+2.15%) |
Apr 09, 2013 | 4.420 | 4.760 | 4.420 | 4.660 | 11,373 | +0.07(+1.53%) |
Apr 08, 2013 | 4.840 | 4.850 | 4.370 | 4.590 | 26,997 | -0.39(-7.77%) |
Apr 05, 2013 | 4.800 | 4.977 | 4.570 | 4.977 | 4,689 | +0.02(+0.33%) |
Apr 04, 2013 | 4.720 | 4.960 | 4.640 | 4.960 | 2,053 | -0.05(-1.00%) |
Apr 03, 2013 | 4.850 | 5.180 | 4.620 | 5.010 | 8,866 | +0.12(+2.45%) |
Apr 02, 2013 | 4.820 | 4.930 | 4.740 | 4.890 | 3,500 | +0.08(+1.66%) |
Apr 01, 2013 | 4.970 | 5.230 | 4.790 | 4.810 | 35,591 | -0.10(-2.04%) |
Mar 28, 2013 | 4.830 | 4.970 | 4.830 | 4.910 | 5,100 | +0.07(+1.45%) |
Mar 27, 2013 | 5.000 | 5.000 | 4.840 | 4.840 | 4,055 | -0.11(-2.22%) |
Mar 26, 2013 | 4.870 | 4.990 | 4.870 | 4.950 | 2,243 | +0.11(+2.27%) |
Mar 25, 2013 | 4.846 | 4.950 | 4.840 | 4.840 | 3,529 | +0.00(+0.00%) |
Mar 22, 2013 | 5.010 | 5.010 | 4.840 | 4.840 | 2,363 | -0.13(-2.62%) |
Mar 21, 2013 | 4.930 | 5.000 | 4.900 | 4.970 | 12,001 | -0.03(-0.60%) |
Mar 20, 2013 | 4.970 | 5.000 | 4.970 | 5.000 | 1,384 | +0.00(+0.00%) |
Mar 19, 2013 | 4.990 | 5.050 | 4.980 | 5.000 | 15,361 | +0.05(+1.01%) |
Mar 18, 2013 | 4.890 | 5.128 | 4.840 | 4.950 | 12,257 | +0.10(+2.06%) |
Mar 15, 2013 | 4.980 | 5.040 | 4.850 | 4.850 | 28,761 | -0.09(-1.82%) |
Mar 14, 2013 | 4.930 | 5.050 | 4.900 | 4.940 | 10,364 | -0.06(-1.20%) |
Mar 13, 2013 | 4.970 | 5.000 | 4.969 | 5.000 | 6,178 | +0.11(+2.25%) |
Mar 12, 2013 | 4.990 | 4.990 | 4.870 | 4.890 | 9,838 | -0.06(-1.21%) |
Mar 11, 2013 | 4.960 | 5.010 | 4.900 | 4.950 | 10,945 | -0.05(-1.00%) |
Mar 08, 2013 | 5.040 | 5.050 | 4.952 | 5.000 | 8,471 | +0.10(+2.04%) |
Mar 07, 2013 | 5.000 | 5.000 | 4.900 | 4.900 | 5,854 | -0.09(-1.80%) |
Mar 06, 2013 | 4.920 | 5.050 | 4.890 | 4.990 | 9,203 | +0.04(+0.81%) |
Mar 05, 2013 | 5.030 | 5.150 | 4.910 | 4.950 | 24,246 | -0.15(-2.94%) |
Mar 04, 2013 | 4.950 | 5.100 | 4.910 | 5.100 | 21,150 | +0.14(+2.82%) |
Mar 01, 2013 | 4.910 | 4.990 | 4.560 | 4.960 | 22,164 | +0.02(+0.40%) |
Feb 28, 2013 | 4.950 | 5.000 | 4.730 | 4.940 | 18,992 | -0.01(-0.20%) |
Feb 27, 2013 | 4.800 | 4.990 | 4.710 | 4.950 | 29,659 | +0.21(+4.43%) |
Feb 26, 2013 | 4.700 | 4.750 | 4.680 | 4.740 | 7,049 | +0.09(+1.94%) |
Feb 25, 2013 | 4.750 | 5.029 | 4.650 | 4.650 | 40,577 | -0.04(-0.85%) |
Feb 22, 2013 | 4.740 | 4.810 | 4.690 | 4.690 | 18,181 | +0.04(+0.86%) |
Feb 21, 2013 | 4.950 | 4.950 | 4.640 | 4.650 | 18,371 | +0.00(+0.00%) |
Feb 20, 2013 | 4.760 | 5.000 | 4.590 | 4.650 | 20,651 | -0.18(-3.73%) |
Feb 19, 2013 | 4.850 | 5.050 | 4.732 | 4.830 | 37,412 | +0.04(+0.84%) |
Feb 15, 2013 | 4.750 | 4.800 | 4.450 | 4.790 | 34,086 | +0.04(+0.84%) |
Feb 14, 2013 | 4.810 | 4.810 | 4.540 | 4.750 | 9,145 | +0.03(+0.64%) |
Feb 13, 2013 | 4.750 | 4.750 | 4.563 | 4.720 | 12,634 | -0.03(-0.63%) |
Feb 12, 2013 | 4.740 | 4.840 | 4.720 | 4.750 | 15,620 | -0.07(-1.45%) |
Feb 11, 2013 | 4.910 | 5.000 | 4.750 | 4.820 | 68,983 | -0.15(-3.02%) |
Feb 08, 2013 | 4.680 | 4.970 | 4.680 | 4.970 | 10,946 | +0.13(+2.69%) |
Feb 07, 2013 | 4.920 | 4.920 | 4.760 | 4.840 | 5,859 | -0.02(-0.41%) |
Feb 06, 2013 | 4.970 | 5.120 | 4.675 | 4.860 | 18,484 | +0.01(+0.21%) |
Feb 04, 2013 | 4.980 | 5.399 | 4.646 | 4.850 | 7,272 | -0.13(-2.61%) |
Feb 01, 2013 | 5.250 | 5.400 | 4.860 | 4.980 | 25,291 | -0.02(-0.40%) |
Jan 31, 2013 | 5.470 | 5.570 | 4.660 | 5.000 | 81,965 | -0.57(-10.23%) |
Jan 30, 2013 | 4.740 | 5.950 | 4.740 | 5.570 | 94,942 | +0.85(+17.91%) |
Jan 29, 2013 | 3.980 | 4.730 | 3.980 | 4.724 | 61,659 | +0.78(+19.90%) |
Jan 28, 2013 | 3.760 | 4.000 | 3.760 | 3.940 | 9,591 | +0.15(+3.96%) |
Jan 25, 2013 | 3.660 | 4.000 | 3.660 | 3.790 | 44,459 | +0.10(+2.71%) |
Jan 24, 2013 | 3.610 | 4.000 | 3.610 | 3.690 | 34,528 | +0.04(+1.10%) |
Jan 23, 2013 | 3.680 | 3.720 | 3.640 | 3.650 | 19,087 | -0.03(-0.82%) |
Jan 22, 2013 | 3.580 | 3.680 | 3.560 | 3.680 | 13,606 | +0.13(+3.66%) |
Jan 18, 2013 | 3.690 | 3.730 | 3.500 | 3.550 | 15,873 | -0.15(-4.05%) |
Jan 17, 2013 | 3.700 | 3.730 | 3.560 | 3.700 | 21,167 | +0.02(+0.54%) |
Jan 16, 2013 | 3.540 | 3.695 | 3.500 | 3.680 | 14,796 | +0.18(+5.14%) |
Jan 15, 2013 | 3.460 | 3.600 | 3.423 | 3.500 | 8,553 | +0.02(+0.57%) |
Jan 14, 2013 | 3.480 | 3.500 | 3.450 | 3.480 | 1,495 | +0.00(+0.00%) |
Jan 11, 2013 | 3.475 | 3.500 | 3.470 | 3.480 | 7,274 | -0.02(-0.57%) |
Jan 10, 2013 | 3.450 | 3.500 | 3.450 | 3.500 | 3,000 | +0.04(+1.16%) |
Jan 09, 2013 | 3.310 | 3.500 | 3.310 | 3.460 | 5,850 | -0.02(-0.57%) |
Jan 08, 2013 | 3.299 | 3.550 | 3.299 | 3.480 | 10,561 | +0.06(+1.75%) |
Jan 07, 2013 | 3.440 | 3.500 | 3.410 | 3.420 | 4,564 | -0.02(-0.58%) |
Jan 04, 2013 | 3.390 | 3.440 | 3.380 | 3.440 | 7,217 | +0.05(+1.47%) |
Jan 03, 2013 | 3.420 | 3.459 | 3.320 | 3.390 | 7,089 | -0.10(-2.87%) |
Jan 02, 2013 | 3.490 | 3.500 | 3.340 | 3.490 | 10,056 | +0.04(+1.16%) |
Dec 31, 2012 | 3.460 | 3.550 | 3.320 | 3.450 | 11,067 | +0.11(+3.29%) |
Dec 28, 2012 | 3.350 | 3.490 | 3.280 | 3.340 | 4,144 | -0.06(-1.76%) |
Dec 27, 2012 | 3.292 | 3.500 | 3.292 | 3.400 | 4,414 | +0.06(+1.80%) |
Dec 26, 2012 | 3.497 | 3.550 | 3.280 | 3.340 | 7,396 | -0.05(-1.47%) |
Dec 24, 2012 | 3.510 | 3.510 | 3.390 | 3.390 | 3,738 | -0.22(-6.09%) |
Dec 21, 2012 | 3.310 | 3.610 | 3.270 | 3.610 | 10,394 | +0.21(+6.18%) |
Dec 20, 2012 | 3.613 | 3.613 | 3.260 | 3.400 | 9,040 | -0.05(-1.45%) |
Dec 19, 2012 | 3.390 | 3.490 | 3.210 | 3.450 | 9,294 | -0.01(-0.29%) |
Dec 18, 2012 | 3.610 | 3.620 | 3.310 | 3.460 | 17,704 | -0.05(-1.42%) |
Dec 17, 2012 | 3.370 | 3.510 | 3.300 | 3.510 | 2,200 | +0.21(+6.36%) |
Dec 14, 2012 | 3.310 | 3.400 | 3.090 | 3.300 | 5,316 | -0.02(-0.60%) |
Dec 13, 2012 | 3.060 | 3.400 | 3.060 | 3.320 | 14,652 | +0.20(+6.41%) |
Dec 12, 2012 | 3.240 | 3.240 | 3.060 | 3.120 | 7,963 | -0.08(-2.50%) |
Dec 11, 2012 | 3.440 | 3.440 | 3.100 | 3.200 | 44,082 | -0.20(-5.88%) |
Dec 10, 2012 | 3.450 | 3.520 | 3.210 | 3.400 | 13,100 | +0.11(+3.34%) |
Dec 07, 2012 | 3.200 | 3.300 | 3.030 | 3.290 | 23,731 | +0.14(+4.44%) |
Dec 06, 2012 | 3.150 | 3.150 | 3.150 | 3.150 | 1,600 | +0.05(+1.61%) |
Dec 05, 2012 | 3.140 | 3.290 | 3.050 | 3.100 | 15,996 | +0.00(+0.00%) |
Dec 04, 2012 | 3.110 | 3.210 | 2.950 | 3.100 | 27,794 | -0.16(-4.91%) |
Nov 30, 2012 | 2.958 | 3.260 | 2.900 | 3.260 | 41,929 | +0.19(+6.36%) |
Nov 29, 2012 | 3.100 | 3.140 | 2.971 | 3.065 | 9,521 | -0.04(-1.13%) |
Nov 28, 2012 | 2.950 | 3.150 | 2.950 | 3.100 | 1,700 | +0.11(+3.68%) |
Nov 27, 2012 | 2.980 | 3.230 | 2.970 | 2.990 | 9,756 | -0.03(-0.99%) |
Nov 26, 2012 | 3.040 | 3.070 | 3.010 | 3.020 | 3,958 | +0.05(+1.68%) |
Nov 23, 2012 | 2.989 | 3.080 | 2.970 | 2.970 | 3,500 | -0.08(-2.62%) |
Nov 21, 2012 | 3.050 | 3.220 | 2.950 | 3.050 | 11,145 | +0.02(+0.66%) |
Nov 20, 2012 | 2.950 | 3.050 | 2.950 | 3.030 | 3,100 | +0.11(+3.77%) |
Nov 19, 2012 | 3.000 | 3.000 | 2.890 | 2.920 | 25,382 | -0.13(-4.26%) |
Nov 16, 2012 | 3.010 | 3.050 | 2.930 | 3.050 | 8,819 | +0.05(+1.67%) |
Nov 15, 2012 | 2.980 | 3.100 | 2.940 | 3.000 | 18,139 | +0.01(+0.33%) |
Nov 14, 2012 | 3.020 | 3.020 | 2.940 | 2.990 | 7,478 | +0.01(+0.34%) |
Nov 13, 2012 | 2.900 | 3.280 | 2.900 | 2.980 | 27,142 | +0.13(+4.56%) |
Nov 12, 2012 | 2.850 | 2.970 | 2.820 | 2.850 | 2,738 | -0.05(-1.72%) |
Nov 09, 2012 | 2.920 | 3.000 | 2.840 | 2.900 | 18,554 | +0.08(+2.84%) |
Nov 08, 2012 | 3.050 | 3.098 | 2.800 | 2.820 | 12,095 | -0.17(-5.69%) |
Nov 07, 2012 | 2.790 | 3.180 | 2.770 | 2.990 | 14,479 | +0.19(+6.79%) |
Nov 06, 2012 | 2.850 | 2.940 | 2.800 | 2.800 | 12,177 | -0.05(-1.75%) |
Nov 05, 2012 | 2.960 | 3.200 | 2.850 | 2.850 | 9,280 | -0.10(-3.39%) |
Nov 02, 2012 | 2.895 | 2.960 | 2.780 | 2.950 | 10,740 | +0.07(+2.43%) |
Nov 01, 2012 | 2.900 | 2.900 | 2.880 | 2.880 | 676 | +0.03(+1.05%) |
Oct 31, 2012 | 2.920 | 3.280 | 2.650 | 2.850 | 44,362 | -0.08(-2.73%) |
Oct 26, 2012 | 3.170 | 2.930 | 2.930 | 2.930 | 79,500 | -0.15(-4.87%) |
Oct 25, 2012 | 3.110 | 3.110 | 3.000 | 3.080 | 3,639 | -0.11(-3.40%) |
Oct 24, 2012 | 3.020 | 3.188 | 3.020 | 3.188 | 460 | +0.03(+0.90%) |
Oct 23, 2012 | 3.050 | 3.180 | 3.050 | 3.160 | 5,802 | +0.06(+1.94%) |
Oct 19, 2012 | 3.030 | 3.100 | 2.950 | 3.100 | 36,709 | -0.01(-0.32%) |
Oct 18, 2012 | 3.030 | 3.170 | 3.020 | 3.110 | 44,988 | -0.03(-0.96%) |
Oct 17, 2012 | 3.430 | 3.430 | 3.070 | 3.140 | 27,744 | -0.24(-7.10%) |
Oct 16, 2012 | 3.420 | 3.420 | 3.280 | 3.380 | 2,100 | +0.03(+0.90%) |
Oct 15, 2012 | 3.310 | 3.480 | 3.310 | 3.350 | 1,600 | +0.04(+1.21%) |
Oct 12, 2012 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | +0.01(+0.30%) |
Oct 11, 2012 | 3.400 | 3.410 | 3.300 | 3.300 | 1,931 | -0.10(-2.94%) |
Oct 10, 2012 | 3.330 | 3.450 | 3.330 | 3.400 | 5,460 | +0.04(+1.19%) |
Oct 09, 2012 | 3.460 | 3.490 | 3.340 | 3.360 | 24,306 | -0.17(-4.84%) |
Oct 08, 2012 | 3.560 | 3.560 | 3.450 | 3.531 | 1,936 | -0.01(-0.25%) |
Oct 05, 2012 | 3.500 | 3.600 | 3.500 | 3.540 | 1,755 | -0.01(-0.28%) |
Oct 04, 2012 | 3.430 | 3.600 | 3.410 | 3.550 | 8,441 | +0.03(+0.85%) |
Oct 03, 2012 | 3.570 | 3.680 | 3.450 | 3.520 | 5,002 | -0.05(-1.40%) |
Oct 02, 2012 | 3.690 | 3.690 | 3.530 | 3.570 | 1,765 | +0.05(+1.42%) |
Oct 01, 2012 | 3.650 | 3.650 | 3.470 | 3.520 | 31,903 | -0.12(-3.38%) |
Sep 27, 2012 | 3.690 | 3.643 | 3.643 | 3.643 | 1,300 | +0.00(+0.09%) |
Sep 26, 2012 | 3.710 | 3.710 | 3.630 | 3.640 | 1,605 | -0.06(-1.62%) |
Sep 25, 2012 | 3.740 | 3.750 | 3.700 | 3.700 | 1,700 | +0.00(+0.00%) |
Sep 24, 2012 | 3.820 | 3.850 | 3.700 | 3.700 | 17,958 | -0.14(-3.65%) |
Sep 21, 2012 | 3.780 | 3.840 | 3.762 | 3.840 | 4,961 | +0.04(+1.05%) |
Sep 20, 2012 | 3.700 | 3.850 | 3.700 | 3.800 | 7,931 | +0.09(+2.43%) |
Sep 19, 2012 | 3.710 | 3.740 | 3.700 | 3.710 | 26,007 | -0.03(-0.80%) |
Sep 18, 2012 | 3.730 | 3.790 | 3.700 | 3.740 | 3,940 | +0.02(+0.54%) |
Sep 17, 2012 | 3.760 | 3.760 | 3.700 | 3.720 | 2,702 | +0.00(+0.00%) |
Sep 14, 2012 | 3.770 | 3.770 | 3.700 | 3.720 | 11,897 | -0.02(-0.53%) |
Sep 13, 2012 | 3.820 | 3.930 | 3.730 | 3.740 | 14,071 | +0.01(+0.27%) |
Sep 12, 2012 | 3.680 | 3.990 | 3.680 | 3.730 | 12,800 | +0.08(+2.19%) |
Sep 11, 2012 | 3.710 | 4.000 | 3.650 | 3.650 | 19,054 | -0.01(-0.19%) |
Sep 10, 2012 | 3.750 | 3.830 | 3.643 | 3.657 | 3,720 | -0.08(-2.09%) |
Sep 07, 2012 | 3.750 | 3.850 | 3.735 | 3.735 | 2,660 | +0.01(+0.40%) |
Sep 06, 2012 | 3.750 | 3.750 | 3.720 | 3.720 | 600 | -0.03(-0.80%) |
Sep 05, 2012 | 3.750 | 3.850 | 3.750 | 3.750 | 6,400 | +0.08(+2.18%) |
Sep 04, 2012 | 3.710 | 3.870 | 3.630 | 3.670 | 16,294 | -0.04(-1.08%) |
Aug 31, 2012 | 3.990 | 3.990 | 3.710 | 3.710 | 3,027 | +0.01(+0.27%) |
Aug 30, 2012 | 3.770 | 3.770 | 3.700 | 3.700 | 2,258 | -0.05(-1.33%) |
Aug 29, 2012 | 3.700 | 3.750 | 3.700 | 3.750 | 2,000 | +0.05(+1.35%) |
Aug 27, 2012 | 3.750 | 3.960 | 3.700 | 3.700 | 9,299 | -0.05(-1.33%) |
Aug 24, 2012 | 3.740 | 3.871 | 3.700 | 3.750 | 3,570 | +0.05(+1.35%) |
Aug 23, 2012 | 3.750 | 3.750 | 3.700 | 3.700 | 700 | +0.00(+0.00%) |
Aug 22, 2012 | 3.730 | 3.908 | 3.700 | 3.700 | 17,635 | +0.02(+0.54%) |
Aug 21, 2012 | 3.690 | 3.731 | 3.680 | 3.680 | 6,928 | -0.01(-0.27%) |
Aug 20, 2012 | 3.790 | 3.890 | 3.690 | 3.690 | 2,200 | -0.11(-2.89%) |
Aug 17, 2012 | 3.770 | 3.800 | 3.700 | 3.800 | 9,100 | -0.05(-1.30%) |
Aug 16, 2012 | 3.800 | 3.850 | 3.750 | 3.850 | 28,857 | +0.10(+2.67%) |
Aug 15, 2012 | 3.900 | 3.914 | 3.750 | 3.750 | 39,976 | -0.16(-4.09%) |
Aug 14, 2012 | 3.980 | 3.990 | 3.910 | 3.910 | 6,433 | -0.09(-2.25%) |
Aug 13, 2012 | 4.010 | 4.020 | 3.960 | 4.000 | 1,740 | +0.00(+0.00%) |
Aug 10, 2012 | 4.060 | 4.190 | 3.970 | 4.000 | 5,635 | -0.10(-2.44%) |
Aug 09, 2012 | 4.120 | 4.120 | 4.010 | 4.100 | 600 | -0.04(-0.97%) |
Aug 08, 2012 | 4.090 | 4.290 | 4.000 | 4.140 | 21,598 | +0.09(+2.22%) |
Aug 07, 2012 | 4.170 | 4.250 | 4.020 | 4.050 | 11,557 | -0.15(-3.57%) |
Aug 06, 2012 | 4.230 | 4.300 | 4.140 | 4.200 | 2,750 | +0.05(+1.20%) |
Aug 02, 2012 | 4.180 | 4.150 | 4.150 | 4.150 | 2,700 | -0.03(-0.72%) |
Aug 01, 2012 | 4.140 | 4.180 | 4.140 | 4.180 | 2,029 | -0.01(-0.24%) |
Jul 31, 2012 | 4.150 | 4.200 | 4.040 | 4.190 | 15,484 | +0.04(+0.96%) |
Jul 30, 2012 | 4.150 | 4.370 | 4.100 | 4.150 | 9,494 | -0.06(-1.43%) |
Jul 27, 2012 | 4.320 | 4.320 | 4.110 | 4.210 | 5,205 | -0.11(-2.55%) |
Jul 26, 2012 | 4.310 | 4.439 | 4.220 | 4.320 | 2,552 | +0.09(+2.13%) |
Jul 25, 2012 | 4.330 | 4.399 | 4.220 | 4.230 | 1,736 | -0.16(-3.64%) |
Jul 24, 2012 | 4.310 | 4.390 | 4.310 | 4.390 | 552 | +0.13(+3.05%) |
Jul 23, 2012 | 4.440 | 4.550 | 4.260 | 4.260 | 3,351 | -0.15(-3.40%) |
Jul 20, 2012 | 4.760 | 4.760 | 4.300 | 4.410 | 9,692 | -0.28(-5.97%) |
Jul 19, 2012 | 4.730 | 4.940 | 4.580 | 4.690 | 5,648 | -0.16(-3.30%) |
Jul 18, 2012 | 5.080 | 5.130 | 4.750 | 4.850 | 13,596 | -0.18(-3.58%) |
Jul 17, 2012 | 5.100 | 5.100 | 4.780 | 5.030 | 8,018 | -0.04(-0.79%) |
Jul 16, 2012 | 4.960 | 5.260 | 4.960 | 5.070 | 2,516 | +0.11(+2.22%) |
Jul 13, 2012 | 5.220 | 5.220 | 4.900 | 4.960 | 10,280 | -0.12(-2.36%) |
Jul 12, 2012 | 5.040 | 5.170 | 4.950 | 5.080 | 7,496 | -0.15(-2.87%) |
Jul 11, 2012 | 5.190 | 5.310 | 4.920 | 5.230 | 2,817 | +0.01(+0.19%) |
Jul 10, 2012 | 5.550 | 5.600 | 5.050 | 5.220 | 10,308 | -0.33(-5.95%) |
Jul 09, 2012 | 5.430 | 5.700 | 5.270 | 5.550 | 17,183 | +0.33(+6.32%) |
Jul 06, 2012 | 5.080 | 5.470 | 5.030 | 5.220 | 6,736 | +0.14(+2.76%) |
Jul 05, 2012 | 4.850 | 5.160 | 4.850 | 5.080 | 9,353 | +0.32(+6.72%) |
Jul 02, 2012 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | -0.02(-0.42%) |
Jun 29, 2012 | 4.740 | 4.893 | 4.630 | 4.780 | 10,653 | +0.12(+2.58%) |
Jun 28, 2012 | 4.620 | 4.830 | 4.550 | 4.660 | 9,883 | -0.06(-1.27%) |
Jun 27, 2012 | 4.650 | 4.749 | 4.470 | 4.720 | 13,061 | +0.06(+1.29%) |
Jun 26, 2012 | 4.640 | 4.730 | 4.640 | 4.660 | 2,063 | +0.02(+0.43%) |
Jun 25, 2012 | 4.790 | 4.800 | 4.510 | 4.640 | 6,506 | -0.11(-2.32%) |
Jun 22, 2012 | 4.683 | 4.850 | 4.610 | 4.750 | 11,931 | +0.09(+1.93%) |
Jun 21, 2012 | 4.760 | 4.890 | 4.610 | 4.660 | 6,356 | -0.06(-1.27%) |
Jun 20, 2012 | 4.630 | 4.740 | 4.500 | 4.720 | 7,583 | +0.09(+1.94%) |
Jun 19, 2012 | 4.720 | 4.950 | 4.530 | 4.630 | 10,007 | -0.09(-1.91%) |
Jun 18, 2012 | 4.750 | 4.860 | 4.471 | 4.720 | 292,389 | -0.18(-3.67%) |
Jun 15, 2012 | 5.250 | 5.250 | 4.780 | 4.900 | 27,448 | -0.35(-6.67%) |
Jun 14, 2012 | 5.410 | 5.490 | 5.250 | 5.250 | 16,183 | -0.15(-2.78%) |
Jun 13, 2012 | 5.510 | 5.510 | 5.390 | 5.400 | 23,590 | -0.05(-0.92%) |
Jun 12, 2012 | 5.410 | 5.455 | 5.410 | 5.450 | 1,479 | -0.08(-1.45%) |
Jun 11, 2012 | 5.430 | 5.540 | 5.370 | 5.530 | 4,170 | +0.08(+1.47%) |
Jun 08, 2012 | 5.430 | 5.540 | 5.300 | 5.450 | 2,118 | +0.05(+0.93%) |
Jun 07, 2012 | 5.470 | 5.550 | 5.260 | 5.400 | 1,952 | -0.08(-1.46%) |
Jun 06, 2012 | 5.550 | 5.580 | 5.274 | 5.480 | 3,100 | -0.04(-0.72%) |
Jun 05, 2012 | 5.585 | 5.585 | 5.520 | 5.520 | 200 | -0.02(-0.36%) |
Jun 04, 2012 | 5.640 | 5.750 | 5.450 | 5.540 | 17,629 | +0.02(+0.36%) |