Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.890 | 3.990 | 3.890 | 3.920 | 135,772 | +0.00(+0.00%) |
May 30, 2013 | 3.810 | 3.970 | 3.810 | 3.920 | 138,115 | +0.11(+2.89%) |
May 29, 2013 | 3.820 | 3.830 | 3.730 | 3.810 | 69,187 | -0.02(-0.52%) |
May 28, 2013 | 3.730 | 3.850 | 3.700 | 3.830 | 85,202 | +0.16(+4.36%) |
May 24, 2013 | 3.600 | 3.710 | 3.600 | 3.670 | 0 | +0.07(+1.94%) |
May 23, 2013 | 3.580 | 3.630 | 3.560 | 3.600 | 0 | +0.00(+0.00%) |
May 22, 2013 | 3.600 | 3.690 | 3.600 | 3.600 | 0 | -0.01(-0.28%) |
May 21, 2013 | 3.600 | 3.705 | 3.600 | 3.610 | 0 | +0.00(+0.00%) |
May 20, 2013 | 3.600 | 3.660 | 3.600 | 3.610 | 0 | -0.01(-0.28%) |
May 17, 2013 | 3.470 | 3.650 | 3.460 | 3.620 | 0 | +0.17(+4.93%) |
May 16, 2013 | 3.560 | 3.580 | 3.440 | 3.450 | 231,243 | -0.10(-2.82%) |
May 15, 2013 | 3.690 | 3.750 | 3.545 | 3.550 | 0 | -0.09(-2.47%) |
May 13, 2013 | 3.730 | 3.730 | 3.400 | 3.640 | 0 | -0.09(-2.41%) |
May 10, 2013 | 3.790 | 3.920 | 3.650 | 3.730 | 0 | -0.01(-0.27%) |
May 09, 2013 | 4.390 | 4.390 | 3.660 | 3.740 | 0 | -0.63(-14.42%) |
May 08, 2013 | 4.590 | 4.590 | 4.330 | 4.370 | 0 | -0.24(-5.21%) |
May 07, 2013 | 4.430 | 4.630 | 4.420 | 4.610 | 0 | +0.19(+4.30%) |
May 06, 2013 | 4.350 | 4.440 | 4.270 | 4.420 | 0 | +0.08(+1.84%) |
May 03, 2013 | 4.350 | 4.380 | 4.320 | 4.340 | 0 | -0.01(-0.23%) |
May 02, 2013 | 4.530 | 4.530 | 4.290 | 4.350 | 0 | -0.20(-4.40%) |
May 01, 2013 | 4.730 | 4.789 | 4.401 | 4.550 | 0 | -0.18(-3.81%) |
Apr 30, 2013 | 4.640 | 4.730 | 4.640 | 4.730 | 0 | +0.10(+2.16%) |
Apr 29, 2013 | 4.490 | 4.799 | 4.420 | 4.630 | 200,680 | +0.18(+4.04%) |
Apr 26, 2013 | 4.380 | 4.480 | 4.380 | 4.450 | 241,468 | +0.07(+1.60%) |
Apr 25, 2013 | 4.410 | 4.520 | 4.370 | 4.380 | 0 | -0.03(-0.68%) |
Apr 24, 2013 | 4.480 | 4.490 | 4.380 | 4.410 | 43,067 | -0.09(-2.00%) |
Apr 23, 2013 | 4.500 | 4.500 | 4.400 | 4.500 | 68,157 | +0.05(+1.12%) |
Apr 22, 2013 | 4.520 | 4.530 | 4.360 | 4.450 | 49,885 | -0.05(-1.11%) |
Apr 19, 2013 | 4.450 | 4.800 | 4.330 | 4.500 | 61,432 | +0.04(+0.90%) |
Apr 18, 2013 | 4.600 | 4.659 | 4.400 | 4.460 | 47,814 | -0.15(-3.25%) |
Apr 17, 2013 | 4.730 | 4.800 | 4.590 | 4.610 | 104,378 | -0.19(-3.96%) |
Apr 16, 2013 | 4.470 | 4.800 | 4.460 | 4.800 | 99,023 | +0.36(+8.11%) |
Apr 15, 2013 | 4.696 | 4.696 | 4.350 | 4.440 | 152,282 | -0.29(-6.13%) |
Apr 12, 2013 | 4.630 | 4.920 | 4.614 | 4.730 | 138,539 | +0.07(+1.50%) |
Apr 11, 2013 | 4.610 | 4.760 | 4.585 | 4.660 | 89,247 | +0.06(+1.30%) |
Apr 10, 2013 | 4.520 | 4.760 | 4.520 | 4.600 | 125,427 | +0.01(+0.22%) |
Apr 09, 2013 | 4.670 | 4.730 | 4.570 | 4.590 | 75,562 | -0.06(-1.29%) |
Apr 08, 2013 | 4.680 | 4.740 | 4.600 | 4.650 | 79,730 | +0.00(+0.00%) |
Apr 05, 2013 | 4.610 | 4.690 | 4.230 | 4.650 | 178,420 | -0.05(-1.06%) |
Apr 04, 2013 | 4.840 | 4.875 | 4.680 | 4.700 | 81,778 | -0.13(-2.69%) |
Apr 03, 2013 | 4.860 | 4.880 | 4.730 | 4.830 | 96,102 | +0.00(+0.00%) |
Apr 02, 2013 | 4.970 | 5.080 | 4.760 | 4.830 | 207,663 | -0.13(-2.62%) |
Apr 01, 2013 | 5.190 | 5.230 | 4.945 | 4.960 | 117,954 | -0.25(-4.80%) |
Mar 28, 2013 | 5.170 | 5.240 | 5.040 | 5.210 | 80,541 | +0.08(+1.56%) |
Mar 27, 2013 | 4.990 | 5.190 | 4.760 | 5.130 | 186,363 | +0.09(+1.79%) |
Mar 26, 2013 | 5.040 | 5.040 | 4.960 | 5.040 | 65,650 | +0.06(+1.20%) |
Mar 25, 2013 | 5.050 | 5.090 | 4.940 | 4.980 | 77,290 | -0.07(-1.39%) |
Mar 22, 2013 | 5.110 | 5.120 | 5.000 | 5.050 | 58,228 | -0.06(-1.17%) |
Mar 21, 2013 | 5.150 | 5.200 | 5.030 | 5.110 | 77,837 | -0.08(-1.54%) |
Mar 20, 2013 | 5.240 | 5.370 | 5.150 | 5.190 | 107,658 | -0.03(-0.57%) |
Mar 19, 2013 | 5.100 | 5.400 | 5.060 | 5.220 | 252,229 | +0.15(+2.96%) |
Mar 18, 2013 | 4.920 | 5.100 | 4.920 | 5.070 | 97,448 | +0.04(+0.80%) |
Mar 15, 2013 | 5.010 | 5.050 | 4.870 | 5.030 | 304,442 | +0.03(+0.60%) |
Mar 14, 2013 | 4.970 | 5.050 | 4.700 | 5.000 | 295,274 | +0.03(+0.60%) |
Mar 13, 2013 | 4.950 | 5.000 | 4.920 | 4.970 | 328,156 | +0.02(+0.40%) |
Mar 12, 2013 | 4.770 | 5.050 | 4.690 | 4.950 | 429,098 | +0.25(+5.32%) |
Mar 11, 2013 | 4.570 | 4.710 | 4.510 | 4.700 | 113,310 | +0.10(+2.17%) |
Mar 08, 2013 | 4.650 | 4.650 | 4.540 | 4.600 | 42,667 | +0.01(+0.22%) |
Mar 07, 2013 | 4.600 | 4.620 | 4.500 | 4.590 | 75,899 | -0.02(-0.43%) |
Mar 06, 2013 | 4.620 | 4.680 | 4.450 | 4.610 | 39,718 | -0.01(-0.22%) |
Mar 05, 2013 | 4.630 | 4.700 | 4.570 | 4.620 | 167,092 | -0.01(-0.22%) |
Mar 04, 2013 | 4.530 | 4.630 | 4.500 | 4.630 | 73,630 | +0.10(+2.21%) |
Mar 01, 2013 | 4.350 | 4.610 | 4.330 | 4.530 | 91,005 | +0.12(+2.72%) |
Feb 28, 2013 | 4.230 | 4.450 | 4.230 | 4.410 | 66,513 | -0.02(-0.45%) |
Feb 27, 2013 | 4.380 | 4.480 | 4.220 | 4.430 | 93,769 | +0.05(+1.14%) |
Feb 26, 2013 | 4.410 | 4.540 | 4.370 | 4.380 | 118,327 | -0.12(-2.67%) |
Feb 22, 2013 | 4.430 | 4.530 | 4.420 | 4.500 | 68,016 | +0.10(+2.27%) |
Feb 21, 2013 | 4.600 | 4.630 | 4.270 | 4.400 | 221,218 | -0.19(-4.14%) |
Feb 20, 2013 | 4.592 | 4.680 | 4.590 | 4.590 | 75,183 | -0.01(-0.22%) |
Feb 19, 2013 | 4.600 | 4.600 | 4.590 | 4.600 | 125,814 | -0.05(-1.08%) |
Feb 15, 2013 | 4.660 | 4.730 | 4.570 | 4.650 | 99,148 | +0.10(+2.20%) |
Feb 14, 2013 | 4.510 | 4.564 | 4.500 | 4.550 | 61,926 | +0.06(+1.34%) |
Feb 13, 2013 | 4.490 | 4.540 | 4.440 | 4.490 | 52,729 | +0.02(+0.45%) |
Feb 12, 2013 | 4.410 | 4.480 | 4.410 | 4.470 | 56,511 | +0.06(+1.36%) |
Feb 11, 2013 | 4.420 | 4.430 | 4.400 | 4.410 | 65,110 | -0.02(-0.45%) |
Feb 08, 2013 | 4.390 | 4.430 | 4.360 | 4.430 | 165,661 | +0.06(+1.37%) |
Feb 07, 2013 | 4.340 | 4.400 | 4.150 | 4.370 | 287,268 | +0.05(+1.16%) |
Feb 06, 2013 | 4.290 | 4.340 | 4.230 | 4.320 | 36,716 | +0.06(+1.41%) |
Feb 04, 2013 | 4.350 | 4.380 | 4.230 | 4.260 | 80,907 | -0.13(-2.96%) |
Feb 01, 2013 | 4.250 | 4.418 | 4.190 | 4.390 | 73,958 | +0.17(+4.03%) |
Jan 31, 2013 | 4.230 | 4.310 | 4.110 | 4.220 | 116,050 | +0.00(+0.00%) |
Jan 30, 2013 | 4.270 | 4.420 | 4.185 | 4.220 | 139,306 | -0.06(-1.40%) |
Jan 29, 2013 | 4.240 | 4.320 | 4.170 | 4.280 | 114,910 | +0.04(+0.94%) |
Jan 28, 2013 | 4.180 | 4.272 | 4.150 | 4.240 | 103,928 | +0.05(+1.19%) |
Jan 25, 2013 | 4.180 | 4.200 | 4.100 | 4.190 | 56,942 | +0.04(+0.96%) |
Jan 24, 2013 | 4.120 | 4.200 | 4.110 | 4.150 | 48,358 | +0.02(+0.48%) |
Jan 23, 2013 | 4.080 | 4.150 | 4.048 | 4.130 | 86,045 | +0.03(+0.73%) |
Jan 22, 2013 | 4.100 | 4.160 | 4.070 | 4.100 | 116,381 | +0.01(+0.24%) |
Jan 18, 2013 | 4.050 | 4.100 | 4.005 | 4.090 | 95,928 | +0.03(+0.74%) |
Jan 17, 2013 | 4.120 | 4.170 | 4.040 | 4.060 | 125,996 | -0.05(-1.22%) |
Jan 16, 2013 | 4.070 | 4.190 | 4.045 | 4.110 | 57,208 | +0.03(+0.74%) |
Jan 15, 2013 | 3.990 | 4.080 | 3.980 | 4.080 | 51,882 | +0.05(+1.24%) |
Jan 14, 2013 | 3.950 | 4.050 | 3.950 | 4.030 | 35,494 | +0.04(+1.00%) |
Jan 11, 2013 | 4.010 | 4.050 | 3.980 | 3.990 | 62,438 | -0.01(-0.25%) |
Jan 10, 2013 | 4.020 | 4.020 | 3.950 | 4.000 | 49,897 | +0.01(+0.25%) |
Jan 09, 2013 | 3.950 | 4.020 | 3.950 | 3.990 | 108,063 | +0.06(+1.53%) |
Jan 08, 2013 | 3.760 | 3.940 | 3.730 | 3.930 | 110,978 | +0.18(+4.80%) |
Jan 07, 2013 | 3.820 | 3.820 | 3.670 | 3.750 | 96,174 | -0.10(-2.60%) |
Jan 04, 2013 | 3.820 | 3.900 | 3.750 | 3.850 | 95,352 | +0.07(+1.85%) |
Jan 03, 2013 | 3.850 | 3.850 | 3.750 | 3.780 | 73,806 | -0.05(-1.31%) |
Jan 02, 2013 | 3.950 | 4.050 | 3.680 | 3.830 | 389,447 | -0.08(-2.05%) |
Dec 31, 2012 | 3.600 | 3.910 | 3.600 | 3.910 | 55,120 | +0.31(+8.61%) |
Dec 28, 2012 | 3.610 | 3.650 | 3.580 | 3.600 | 65,639 | -0.04(-1.10%) |
Dec 27, 2012 | 3.630 | 3.680 | 3.550 | 3.640 | 53,718 | -0.01(-0.27%) |
Dec 26, 2012 | 3.690 | 3.750 | 3.570 | 3.650 | 54,656 | -0.04(-1.08%) |
Dec 24, 2012 | 3.700 | 3.710 | 3.510 | 3.690 | 62,750 | -0.01(-0.27%) |
Dec 21, 2012 | 3.860 | 3.860 | 3.650 | 3.700 | 210,385 | -0.24(-6.09%) |
Dec 20, 2012 | 3.890 | 4.025 | 3.812 | 3.940 | 232,053 | +0.04(+1.03%) |
Dec 19, 2012 | 3.750 | 3.920 | 3.710 | 3.900 | 37,720 | +0.09(+2.36%) |
Dec 18, 2012 | 3.850 | 3.885 | 3.720 | 3.810 | 112,570 | -0.06(-1.55%) |
Dec 17, 2012 | 3.800 | 3.870 | 3.700 | 3.870 | 47,803 | +0.07(+1.84%) |
Dec 14, 2012 | 3.580 | 4.150 | 3.530 | 3.800 | 253,142 | +0.25(+7.04%) |
Dec 13, 2012 | 3.470 | 3.600 | 3.450 | 3.550 | 106,855 | +0.09(+2.60%) |
Dec 12, 2012 | 3.550 | 3.590 | 3.410 | 3.460 | 74,881 | -0.07(-1.98%) |
Dec 11, 2012 | 3.280 | 3.580 | 3.170 | 3.530 | 128,595 | +0.27(+8.28%) |
Dec 10, 2012 | 3.320 | 3.320 | 3.060 | 3.260 | 76,308 | -0.05(-1.51%) |
Dec 07, 2012 | 3.380 | 3.380 | 3.260 | 3.310 | 88,386 | -0.06(-1.78%) |
Dec 06, 2012 | 3.410 | 3.450 | 3.290 | 3.370 | 30,426 | -0.05(-1.46%) |
Dec 05, 2012 | 3.460 | 3.480 | 3.260 | 3.420 | 53,501 | -0.02(-0.58%) |
Dec 04, 2012 | 3.390 | 3.460 | 3.360 | 3.440 | 84,221 | +0.06(+1.78%) |
Nov 30, 2012 | 3.290 | 3.380 | 3.290 | 3.380 | 58,838 | +0.11(+3.36%) |
Nov 29, 2012 | 3.180 | 3.320 | 3.180 | 3.270 | 68,766 | +0.11(+3.48%) |
Nov 28, 2012 | 3.120 | 3.190 | 3.060 | 3.160 | 66,816 | +0.01(+0.32%) |
Nov 27, 2012 | 3.110 | 3.180 | 3.090 | 3.150 | 111,265 | +0.04(+1.29%) |
Nov 26, 2012 | 3.080 | 3.135 | 3.050 | 3.110 | 34,072 | +0.03(+0.97%) |
Nov 23, 2012 | 3.140 | 3.140 | 3.050 | 3.080 | 30,049 | -0.06(-1.91%) |
Nov 21, 2012 | 3.100 | 3.150 | 3.080 | 3.140 | 73,363 | +0.06(+1.95%) |
Nov 20, 2012 | 3.060 | 3.090 | 3.050 | 3.080 | 84,874 | +0.00(+0.00%) |
Nov 19, 2012 | 3.080 | 3.105 | 3.050 | 3.080 | 88,581 | +0.01(+0.33%) |
Nov 16, 2012 | 3.050 | 3.100 | 2.980 | 3.070 | 88,701 | +0.01(+0.33%) |
Nov 15, 2012 | 3.140 | 3.140 | 2.970 | 3.060 | 89,219 | -0.09(-2.86%) |
Nov 14, 2012 | 3.170 | 3.200 | 3.145 | 3.150 | 54,987 | +0.00(+0.00%) |
Nov 13, 2012 | 3.150 | 3.190 | 3.100 | 3.150 | 138,708 | -0.10(-3.08%) |
Nov 12, 2012 | 3.320 | 3.350 | 3.240 | 3.250 | 47,905 | -0.07(-2.11%) |
Nov 09, 2012 | 3.280 | 3.495 | 3.240 | 3.320 | 53,682 | +0.01(+0.30%) |
Nov 08, 2012 | 3.200 | 3.360 | 3.200 | 3.310 | 188,850 | +0.12(+3.76%) |
Nov 07, 2012 | 3.360 | 3.360 | 3.130 | 3.190 | 103,631 | -0.20(-5.90%) |
Nov 06, 2012 | 3.420 | 3.420 | 3.370 | 3.390 | 22,249 | -0.01(-0.29%) |
Nov 05, 2012 | 3.400 | 3.450 | 3.350 | 3.400 | 111,555 | -0.01(-0.29%) |
Nov 02, 2012 | 3.560 | 3.570 | 3.400 | 3.410 | 111,084 | -0.13(-3.67%) |
Nov 01, 2012 | 3.490 | 3.560 | 3.420 | 3.540 | 116,141 | +0.04(+1.14%) |
Oct 31, 2012 | 3.460 | 3.520 | 3.380 | 3.500 | 33,142 | +0.01(+0.29%) |
Oct 26, 2012 | 3.500 | 3.490 | 3.490 | 3.490 | 80,700 | -0.02(-0.57%) |
Oct 25, 2012 | 3.550 | 3.550 | 3.445 | 3.510 | 19,303 | -0.02(-0.57%) |
Oct 24, 2012 | 3.530 | 3.560 | 3.490 | 3.530 | 31,234 | +0.01(+0.28%) |
Oct 23, 2012 | 3.490 | 3.560 | 3.490 | 3.520 | 49,747 | +0.11(+3.23%) |
Oct 19, 2012 | 3.430 | 3.490 | 3.370 | 3.410 | 103,401 | -0.05(-1.45%) |
Oct 18, 2012 | 3.320 | 3.460 | 3.310 | 3.460 | 161,498 | +0.14(+4.22%) |
Oct 17, 2012 | 3.270 | 3.330 | 3.200 | 3.320 | 113,390 | +0.04(+1.22%) |
Oct 16, 2012 | 3.310 | 3.320 | 3.270 | 3.280 | 62,388 | -0.01(-0.30%) |
Oct 15, 2012 | 3.410 | 3.410 | 3.250 | 3.290 | 65,475 | -0.07(-2.08%) |
Oct 12, 2012 | 3.490 | 3.500 | 3.310 | 3.360 | 86,751 | -0.14(-4.00%) |
Oct 11, 2012 | 3.440 | 3.500 | 3.392 | 3.500 | 144,873 | +0.09(+2.64%) |
Oct 10, 2012 | 3.560 | 3.570 | 3.350 | 3.410 | 178,742 | -0.13(-3.67%) |
Oct 09, 2012 | 3.790 | 3.810 | 3.340 | 3.540 | 215,883 | -0.29(-7.57%) |
Oct 08, 2012 | 4.050 | 4.190 | 3.820 | 3.830 | 137,655 | -0.11(-2.79%) |
Oct 05, 2012 | 3.980 | 4.050 | 3.880 | 3.940 | 83,637 | -0.04(-1.01%) |
Oct 04, 2012 | 3.830 | 4.040 | 3.820 | 3.980 | 441,781 | +0.16(+4.19%) |
Oct 03, 2012 | 3.770 | 3.840 | 3.710 | 3.820 | 97,333 | +0.05(+1.33%) |
Oct 02, 2012 | 3.770 | 3.770 | 3.750 | 3.770 | 60,294 | +0.00(+0.00%) |
Oct 01, 2012 | 3.770 | 3.780 | 3.680 | 3.770 | 110,766 | +0.03(+0.80%) |
Sep 28, 2012 | 3.720 | 3.760 | 3.670 | 3.740 | 228,963 | +0.00(+0.00%) |
Sep 27, 2012 | 3.720 | 3.780 | 3.681 | 3.740 | 84,921 | +0.00(+0.00%) |
Sep 26, 2012 | 3.730 | 3.770 | 3.651 | 3.740 | 39,027 | +0.03(+0.81%) |
Sep 25, 2012 | 3.750 | 3.760 | 3.680 | 3.710 | 160,200 | -0.03(-0.80%) |
Sep 24, 2012 | 3.750 | 3.770 | 3.700 | 3.740 | 96,779 | -0.01(-0.27%) |
Sep 21, 2012 | 3.780 | 3.780 | 3.650 | 3.750 | 187,993 | +0.03(+0.81%) |
Sep 20, 2012 | 3.740 | 3.750 | 3.670 | 3.720 | 42,033 | -0.03(-0.80%) |
Sep 19, 2012 | 3.760 | 3.760 | 3.685 | 3.750 | 59,713 | +0.01(+0.27%) |
Sep 18, 2012 | 3.690 | 3.770 | 3.640 | 3.740 | 63,000 | +0.04(+1.08%) |
Sep 17, 2012 | 3.700 | 3.710 | 3.590 | 3.700 | 312,234 | -0.04(-1.07%) |
Sep 14, 2012 | 3.740 | 3.780 | 3.710 | 3.740 | 81,193 | +0.00(+0.00%) |
Sep 13, 2012 | 3.700 | 3.760 | 3.680 | 3.740 | 168,711 | +0.00(+0.00%) |
Sep 12, 2012 | 3.740 | 3.740 | 3.550 | 3.740 | 56,744 | +0.01(+0.13%) |
Sep 11, 2012 | 3.650 | 3.760 | 3.645 | 3.735 | 85,024 | +0.07(+2.05%) |
Sep 10, 2012 | 3.790 | 3.790 | 3.640 | 3.660 | 57,487 | -0.12(-3.17%) |
Sep 07, 2012 | 3.780 | 3.800 | 3.730 | 3.780 | 128,803 | +0.03(+0.80%) |
Sep 06, 2012 | 3.700 | 3.829 | 3.550 | 3.750 | 194,736 | +0.05(+1.35%) |
Sep 05, 2012 | 3.650 | 3.750 | 3.610 | 3.700 | 178,761 | +0.06(+1.65%) |
Sep 04, 2012 | 3.510 | 3.690 | 3.500 | 3.640 | 77,086 | +0.12(+3.41%) |
Aug 31, 2012 | 3.540 | 3.540 | 3.450 | 3.520 | 53,919 | +0.02(+0.57%) |
Aug 30, 2012 | 3.570 | 3.570 | 3.440 | 3.500 | 19,286 | -0.08(-2.23%) |
Aug 29, 2012 | 3.490 | 3.580 | 3.440 | 3.580 | 132,573 | +0.15(+4.37%) |
Aug 27, 2012 | 3.350 | 3.468 | 3.310 | 3.430 | 154,784 | +0.08(+2.39%) |
Aug 24, 2012 | 3.260 | 3.360 | 3.250 | 3.350 | 73,449 | +0.08(+2.45%) |
Aug 23, 2012 | 3.300 | 3.300 | 3.110 | 3.270 | 38,507 | -0.03(-0.91%) |
Aug 22, 2012 | 3.300 | 3.340 | 3.240 | 3.300 | 110,460 | +0.01(+0.30%) |
Aug 21, 2012 | 3.200 | 3.310 | 3.160 | 3.290 | 128,254 | +0.12(+3.79%) |
Aug 20, 2012 | 3.240 | 3.240 | 3.160 | 3.170 | 39,629 | -0.08(-2.46%) |
Aug 17, 2012 | 3.210 | 3.250 | 3.180 | 3.250 | 34,163 | +0.02(+0.62%) |
Aug 16, 2012 | 3.300 | 3.300 | 3.170 | 3.230 | 48,121 | -0.07(-2.12%) |
Aug 15, 2012 | 3.220 | 3.300 | 3.200 | 3.300 | 102,423 | +0.06(+1.85%) |
Aug 14, 2012 | 3.300 | 3.300 | 3.200 | 3.240 | 52,498 | -0.04(-1.22%) |
Aug 13, 2012 | 3.240 | 3.300 | 3.190 | 3.280 | 31,110 | +0.03(+0.92%) |
Aug 10, 2012 | 3.260 | 3.260 | 3.060 | 3.250 | 37,573 | +0.00(+0.00%) |
Aug 09, 2012 | 3.230 | 3.310 | 3.230 | 3.250 | 56,898 | +0.03(+0.93%) |
Aug 08, 2012 | 3.240 | 3.250 | 3.150 | 3.220 | 67,113 | -0.04(-1.23%) |
Aug 07, 2012 | 3.160 | 3.290 | 2.860 | 3.260 | 61,758 | +0.08(+2.52%) |
Aug 06, 2012 | 3.220 | 3.290 | 3.146 | 3.180 | 70,534 | -0.05(-1.55%) |
Aug 03, 2012 | 2.960 | 3.270 | 2.950 | 3.230 | 132,834 | +0.29(+9.86%) |
Aug 02, 2012 | 3.030 | 3.080 | 2.800 | 2.940 | 420,174 | -0.11(-3.61%) |
Aug 01, 2012 | 3.130 | 3.140 | 2.721 | 3.050 | 126,898 | -0.06(-1.93%) |
Jul 31, 2012 | 3.190 | 3.230 | 3.100 | 3.110 | 54,782 | -0.10(-3.12%) |
Jul 30, 2012 | 3.290 | 3.290 | 3.170 | 3.210 | 49,057 | -0.07(-2.13%) |
Jul 27, 2012 | 3.210 | 3.290 | 3.160 | 3.280 | 63,925 | +0.07(+2.18%) |
Jul 26, 2012 | 3.230 | 3.250 | 3.120 | 3.210 | 96,432 | +0.01(+0.31%) |
Jul 25, 2012 | 3.210 | 3.305 | 3.110 | 3.200 | 151,812 | +0.01(+0.31%) |
Jul 24, 2012 | 3.320 | 3.350 | 3.160 | 3.190 | 113,457 | -0.11(-3.33%) |
Jul 23, 2012 | 3.300 | 3.400 | 3.249 | 3.300 | 93,151 | -0.02(-0.60%) |
Jul 20, 2012 | 3.310 | 3.350 | 3.180 | 3.320 | 143,991 | +0.00(+0.00%) |
Jul 19, 2012 | 3.470 | 3.490 | 3.300 | 3.320 | 150,939 | -0.14(-4.05%) |
Jul 18, 2012 | 3.550 | 3.560 | 3.400 | 3.460 | 150,111 | -0.09(-2.54%) |
Jul 17, 2012 | 3.560 | 3.590 | 3.480 | 3.550 | 215,516 | +0.02(+0.57%) |
Jul 16, 2012 | 3.790 | 3.810 | 3.460 | 3.530 | 252,657 | -0.30(-7.83%) |
Jul 13, 2012 | 3.690 | 3.870 | 3.650 | 3.830 | 101,765 | +0.14(+3.79%) |
Jul 12, 2012 | 3.530 | 3.707 | 3.510 | 3.690 | 73,910 | +0.13(+3.65%) |
Jul 11, 2012 | 3.600 | 3.610 | 3.520 | 3.560 | 125,725 | -0.03(-0.84%) |
Jul 10, 2012 | 3.530 | 3.610 | 3.500 | 3.590 | 81,082 | +0.08(+2.28%) |
Jul 09, 2012 | 3.430 | 3.520 | 3.390 | 3.510 | 60,565 | +0.07(+2.03%) |
Jul 06, 2012 | 3.460 | 3.500 | 3.390 | 3.440 | 60,145 | -0.06(-1.71%) |
Jul 05, 2012 | 3.500 | 3.500 | 3.410 | 3.500 | 92,716 | +0.03(+0.86%) |
Jul 03, 2012 | 3.450 | 3.500 | 3.360 | 3.470 | 66,889 | +0.01(+0.29%) |
Jul 02, 2012 | 3.290 | 3.470 | 3.250 | 3.460 | 79,920 | +0.20(+6.13%) |
Jun 29, 2012 | 3.250 | 3.310 | 3.200 | 3.260 | 152,433 | +0.05(+1.56%) |
Jun 28, 2012 | 3.240 | 3.240 | 3.191 | 3.210 | 47,223 | -0.06(-1.83%) |
Jun 27, 2012 | 3.250 | 3.290 | 3.191 | 3.270 | 127,313 | +0.03(+0.93%) |
Jun 26, 2012 | 3.310 | 3.310 | 3.220 | 3.240 | 32,156 | -0.05(-1.52%) |
Jun 25, 2012 | 3.240 | 3.310 | 3.240 | 3.290 | 36,662 | -0.02(-0.60%) |
Jun 22, 2012 | 3.210 | 3.360 | 3.190 | 3.310 | 889,739 | +0.09(+2.80%) |
Jun 21, 2012 | 3.230 | 3.260 | 3.190 | 3.220 | 81,009 | -0.03(-0.92%) |
Jun 20, 2012 | 3.320 | 3.320 | 3.210 | 3.250 | 21,853 | -0.06(-1.81%) |
Jun 19, 2012 | 3.300 | 3.350 | 3.270 | 3.310 | 189,908 | +0.09(+2.80%) |
Jun 18, 2012 | 3.200 | 3.320 | 3.180 | 3.220 | 93,568 | -0.01(-0.31%) |
Jun 15, 2012 | 3.170 | 3.280 | 3.170 | 3.230 | 130,499 | +0.05(+1.57%) |
Jun 14, 2012 | 3.130 | 3.200 | 3.100 | 3.180 | 34,391 | +0.04(+1.27%) |
Jun 13, 2012 | 3.190 | 3.220 | 3.130 | 3.140 | 49,300 | -0.04(-1.26%) |
Jun 12, 2012 | 3.210 | 3.250 | 3.130 | 3.180 | 71,958 | -0.02(-0.63%) |
Jun 11, 2012 | 3.330 | 3.339 | 3.190 | 3.200 | 76,926 | -0.09(-2.74%) |
Jun 08, 2012 | 3.270 | 3.300 | 3.240 | 3.290 | 70,750 | +0.01(+0.30%) |
Jun 07, 2012 | 3.290 | 3.300 | 3.250 | 3.280 | 70,476 | +0.01(+0.31%) |
Jun 06, 2012 | 3.290 | 3.310 | 3.210 | 3.270 | 150,429 | +0.00(+0.00%) |
Jun 05, 2012 | 3.170 | 3.300 | 3.170 | 3.270 | 134,724 | +0.07(+2.19%) |
Jun 04, 2012 | 3.200 | 3.240 | 3.140 | 3.200 | 218,713 | +0.02(+0.63%) |