Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.262 | 2.262 | 2.111 | 2.134 | 49,269 | -0.13(-5.63%) |
May 30, 2013 | 2.286 | 2.326 | 2.230 | 2.262 | 0 | +0.02(+0.71%) |
May 29, 2013 | 2.158 | 2.349 | 2.118 | 2.246 | 124,302 | +0.06(+2.55%) |
May 28, 2013 | 2.246 | 2.246 | 2.150 | 2.190 | 45,337 | -0.06(-2.48%) |
May 24, 2013 | 2.150 | 2.318 | 2.142 | 2.246 | 0 | +0.06(+2.92%) |
May 23, 2013 | 2.111 | 2.198 | 2.111 | 2.182 | 0 | +0.06(+2.62%) |
May 22, 2013 | 2.063 | 2.158 | 2.063 | 2.126 | 0 | +0.08(+3.89%) |
May 21, 2013 | 2.134 | 2.150 | 2.047 | 2.047 | 0 | -0.07(-3.38%) |
May 20, 2013 | 2.158 | 2.182 | 2.039 | 2.118 | 0 | +0.03(+1.53%) |
May 17, 2013 | 2.079 | 2.096 | 2.015 | 2.087 | 0 | +0.00(+0.00%) |
May 16, 2013 | 2.158 | 2.198 | 2.087 | 2.087 | 34,486 | -0.07(-3.32%) |
May 15, 2013 | 2.230 | 2.300 | 2.158 | 2.158 | 0 | -0.02(-1.09%) |
May 13, 2013 | 2.126 | 2.206 | 2.126 | 2.182 | 0 | -0.02(-1.08%) |
May 10, 2013 | 2.238 | 2.238 | 2.190 | 2.206 | 0 | -0.06(-2.46%) |
May 09, 2013 | 2.230 | 2.349 | 2.230 | 2.262 | 0 | -0.03(-1.22%) |
May 08, 2013 | 2.242 | 2.361 | 2.226 | 2.290 | 0 | +0.02(+1.05%) |
May 07, 2013 | 2.282 | 2.337 | 2.251 | 2.266 | 0 | -0.03(-1.38%) |
May 06, 2013 | 2.266 | 2.329 | 2.266 | 2.298 | 0 | +0.01(+0.35%) |
May 03, 2013 | 2.170 | 2.317 | 2.242 | 2.290 | 0 | +0.03(+1.41%) |
May 02, 2013 | 2.131 | 2.298 | 2.035 | 2.258 | 0 | +0.01(+0.35%) |
May 01, 2013 | 2.131 | 2.266 | 2.131 | 2.250 | 0 | +0.08(+3.66%) |
Apr 30, 2013 | 2.345 | 2.345 | 2.170 | 2.170 | 0 | -0.17(-7.46%) |
Apr 29, 2013 | 2.329 | 2.369 | 2.329 | 2.345 | 19,523 | -0.04(-1.67%) |
Apr 26, 2013 | 2.345 | 2.385 | 2.353 | 2.385 | 10,463 | +0.03(+1.35%) |
Apr 25, 2013 | 2.377 | 2.412 | 2.353 | 2.353 | 17,095 | -0.02(-1.00%) |
Apr 24, 2013 | 2.385 | 2.401 | 2.345 | 2.377 | 0 | +0.01(+0.34%) |
Apr 23, 2013 | 2.361 | 2.377 | 2.353 | 2.369 | 53,426 | -0.02(-0.67%) |
Apr 22, 2013 | 2.385 | 2.417 | 2.385 | 2.385 | 13,405 | -0.01(-0.33%) |
Apr 19, 2013 | 2.393 | 2.433 | 2.361 | 2.393 | 51,748 | +0.01(+0.33%) |
Apr 18, 2013 | 2.361 | 2.385 | 2.361 | 2.385 | 40,516 | +0.02(+1.01%) |
Apr 17, 2013 | 2.353 | 2.385 | 2.353 | 2.361 | 37,687 | -0.04(-1.66%) |
Apr 16, 2013 | 2.417 | 2.425 | 2.377 | 2.401 | 34,038 | -0.02(-0.66%) |
Apr 15, 2013 | 2.465 | 2.465 | 2.385 | 2.417 | 75,011 | -0.11(-4.40%) |
Apr 12, 2013 | 2.528 | 2.528 | 2.473 | 2.528 | 11,766 | -0.02(-0.93%) |
Apr 11, 2013 | 2.552 | 2.592 | 2.528 | 2.552 | 72,256 | -0.02(-0.77%) |
Apr 10, 2013 | 2.588 | 2.594 | 2.556 | 2.572 | 17,124 | -0.01(-0.31%) |
Apr 09, 2013 | 2.580 | 2.604 | 2.548 | 2.580 | 32,496 | +0.00(+0.00%) |
Apr 08, 2013 | 2.699 | 2.699 | 2.548 | 2.580 | 16,830 | -0.10(-3.85%) |
Apr 05, 2013 | 2.548 | 2.691 | 2.548 | 2.683 | 41,703 | +0.12(+4.64%) |
Apr 04, 2013 | 2.572 | 2.607 | 2.556 | 2.564 | 17,487 | -0.04(-1.52%) |
Apr 03, 2013 | 2.628 | 2.656 | 2.540 | 2.604 | 48,375 | +0.00(+0.00%) |
Apr 02, 2013 | 2.866 | 2.921 | 2.523 | 2.604 | 140,449 | -0.26(-9.14%) |
Apr 01, 2013 | 2.913 | 2.937 | 2.858 | 2.866 | 33,206 | -0.05(-1.63%) |
Mar 28, 2013 | 3.016 | 3.016 | 2.913 | 2.913 | 10,807 | -0.05(-1.61%) |
Mar 27, 2013 | 2.977 | 2.985 | 2.913 | 2.961 | 3,907 | +0.04(+1.36%) |
Mar 26, 2013 | 3.024 | 3.024 | 2.921 | 2.921 | 5,297 | -0.05(-1.60%) |
Mar 25, 2013 | 3.001 | 3.024 | 2.921 | 2.969 | 13,603 | -0.04(-1.32%) |
Mar 22, 2013 | 3.032 | 3.048 | 2.961 | 3.009 | 19,725 | -0.03(-1.04%) |
Mar 21, 2013 | 2.929 | 3.080 | 2.897 | 3.040 | 42,489 | +0.13(+4.36%) |
Mar 20, 2013 | 2.977 | 2.977 | 2.907 | 2.913 | 7,768 | -0.03(-1.08%) |
Mar 19, 2013 | 3.016 | 3.064 | 2.945 | 2.945 | 19,602 | -0.12(-3.89%) |
Mar 18, 2013 | 2.937 | 3.064 | 2.937 | 3.064 | 13,893 | +0.17(+5.75%) |
Mar 15, 2013 | 3.016 | 3.018 | 2.889 | 2.897 | 73,397 | -0.13(-4.20%) |
Mar 14, 2013 | 3.016 | 3.088 | 3.016 | 3.024 | 20,385 | -0.02(-0.78%) |
Mar 13, 2013 | 3.191 | 3.191 | 3.016 | 3.048 | 16,996 | -0.06(-1.79%) |
Mar 12, 2013 | 3.215 | 3.215 | 3.024 | 3.104 | 37,743 | -0.09(-2.74%) |
Mar 11, 2013 | 3.215 | 3.223 | 3.175 | 3.191 | 33,790 | -0.01(-0.25%) |
Mar 08, 2013 | 3.151 | 3.199 | 3.016 | 3.199 | 50,205 | +0.06(+1.77%) |
Mar 07, 2013 | 3.076 | 3.151 | 3.064 | 3.143 | 23,337 | +0.08(+2.72%) |
Mar 06, 2013 | 3.060 | 3.092 | 3.060 | 3.060 | 22,501 | +0.00(+0.00%) |
Mar 05, 2013 | 2.965 | 3.060 | 2.902 | 3.060 | 16,778 | +0.11(+3.76%) |
Mar 04, 2013 | 2.981 | 3.092 | 2.917 | 2.949 | 14,113 | -0.03(-1.06%) |
Mar 01, 2013 | 2.981 | 3.052 | 2.933 | 2.981 | 31,124 | -0.03(-1.05%) |
Feb 28, 2013 | 3.005 | 3.044 | 2.878 | 3.013 | 44,790 | -0.04(-1.27%) |
Feb 27, 2013 | 3.000 | 3.171 | 2.997 | 3.051 | 46,693 | +0.08(+2.64%) |
Feb 26, 2013 | 3.036 | 3.100 | 2.973 | 2.973 | 67,875 | -0.02(-0.79%) |
Feb 25, 2013 | 2.910 | 3.062 | 2.902 | 2.997 | 64,169 | +0.13(+4.71%) |
Feb 22, 2013 | 2.878 | 2.917 | 2.783 | 2.862 | 87,302 | +0.02(+0.84%) |
Feb 21, 2013 | 2.878 | 3.108 | 2.799 | 2.838 | 62,115 | -0.08(-2.72%) |
Feb 20, 2013 | 2.854 | 3.004 | 2.775 | 2.917 | 166,280 | -0.02(-0.54%) |
Feb 19, 2013 | 2.973 | 2.973 | 2.870 | 2.933 | 163,003 | -0.08(-2.63%) |
Feb 15, 2013 | 3.052 | 3.108 | 2.957 | 3.013 | 138,674 | -0.04(-1.30%) |
Feb 14, 2013 | 3.084 | 3.084 | 3.036 | 3.052 | 25,086 | -0.03(-1.03%) |
Feb 13, 2013 | 3.124 | 3.171 | 3.076 | 3.084 | 51,012 | -0.01(-0.26%) |
Feb 12, 2013 | 3.124 | 3.147 | 3.044 | 3.092 | 102,823 | -0.09(-2.74%) |
Feb 11, 2013 | 3.171 | 3.227 | 3.147 | 3.179 | 45,366 | +0.00(+0.00%) |
Feb 08, 2013 | 3.021 | 3.227 | 2.973 | 3.179 | 136,726 | +0.16(+5.25%) |
Feb 07, 2013 | 3.092 | 3.191 | 3.021 | 3.021 | 39,756 | -0.14(-4.39%) |
Feb 06, 2013 | 3.183 | 3.246 | 3.151 | 3.159 | 40,988 | +0.25(+8.72%) |
Feb 04, 2013 | 3.072 | 3.080 | 2.898 | 2.906 | 62,544 | -0.20(-6.38%) |
Feb 01, 2013 | 3.104 | 3.151 | 3.072 | 3.104 | 38,875 | +0.02(+0.77%) |
Jan 31, 2013 | 3.175 | 3.175 | 3.080 | 3.080 | 49,788 | -0.06(-2.02%) |
Jan 30, 2013 | 3.223 | 3.286 | 3.143 | 3.143 | 31,099 | -0.02(-0.75%) |
Jan 29, 2013 | 3.159 | 3.294 | 3.159 | 3.167 | 21,765 | +0.01(+0.25%) |
Jan 28, 2013 | 3.223 | 3.223 | 3.159 | 3.159 | 55,253 | -0.04(-1.24%) |
Jan 25, 2013 | 3.231 | 3.476 | 3.191 | 3.199 | 50,978 | -0.01(-0.25%) |
Jan 24, 2013 | 3.421 | 3.460 | 3.207 | 3.207 | 33,199 | -0.25(-7.11%) |
Jan 23, 2013 | 3.365 | 3.508 | 3.341 | 3.452 | 49,806 | +0.10(+3.07%) |
Jan 22, 2013 | 3.183 | 3.365 | 3.183 | 3.349 | 29,762 | +0.05(+1.44%) |
Jan 18, 2013 | 3.104 | 3.302 | 3.104 | 3.302 | 59,091 | +0.18(+5.84%) |
Jan 17, 2013 | 3.135 | 3.270 | 3.120 | 3.120 | 19,751 | -0.02(-0.76%) |
Jan 16, 2013 | 3.207 | 3.246 | 3.097 | 3.143 | 81,358 | -0.11(-3.41%) |
Jan 15, 2013 | 3.207 | 3.318 | 3.207 | 3.254 | 28,844 | +0.01(+0.24%) |
Jan 14, 2013 | 3.452 | 3.452 | 3.223 | 3.246 | 36,041 | -0.17(-4.87%) |
Jan 11, 2013 | 3.444 | 3.547 | 3.365 | 3.413 | 26,688 | -0.02(-0.69%) |
Jan 10, 2013 | 3.333 | 3.476 | 3.278 | 3.436 | 60,124 | +0.16(+4.96%) |
Jan 09, 2013 | 3.219 | 3.353 | 3.197 | 3.274 | 85,453 | +0.07(+2.22%) |
Jan 08, 2013 | 3.227 | 3.266 | 3.187 | 3.203 | 59,491 | +0.00(+0.00%) |
Jan 07, 2013 | 3.195 | 3.242 | 3.163 | 3.203 | 75,351 | -0.01(-0.25%) |
Jan 04, 2013 | 3.361 | 3.361 | 3.211 | 3.211 | 65,870 | -0.18(-5.36%) |
Jan 03, 2013 | 3.345 | 3.464 | 3.298 | 3.393 | 41,509 | +0.01(+0.23%) |
Jan 02, 2013 | 3.329 | 3.393 | 3.148 | 3.385 | 75,613 | +0.24(+7.54%) |
Dec 31, 2012 | 3.219 | 3.533 | 3.045 | 3.148 | 204,758 | -0.11(-3.40%) |
Dec 28, 2012 | 3.155 | 3.258 | 3.155 | 3.258 | 49,432 | +0.06(+1.73%) |
Dec 27, 2012 | 3.163 | 3.225 | 3.163 | 3.203 | 22,224 | +0.03(+1.00%) |
Dec 26, 2012 | 3.163 | 3.282 | 3.124 | 3.171 | 123,495 | -0.04(-1.23%) |
Dec 24, 2012 | 3.124 | 3.211 | 3.124 | 3.211 | 39,693 | +0.02(+0.74%) |
Dec 21, 2012 | 3.203 | 3.242 | 3.061 | 3.187 | 123,911 | -0.13(-3.82%) |
Dec 20, 2012 | 3.448 | 3.448 | 3.163 | 3.314 | 67,869 | -0.17(-4.77%) |
Dec 19, 2012 | 3.598 | 3.614 | 3.480 | 3.480 | 30,683 | -0.12(-3.30%) |
Dec 18, 2012 | 3.583 | 3.598 | 3.543 | 3.598 | 28,890 | +0.05(+1.33%) |
Dec 17, 2012 | 3.701 | 3.701 | 3.543 | 3.551 | 43,545 | -0.13(-3.43%) |
Dec 14, 2012 | 3.701 | 3.721 | 3.535 | 3.677 | 51,995 | -0.01(-0.21%) |
Dec 13, 2012 | 4.016 | 4.047 | 3.614 | 3.685 | 39,742 | -0.31(-7.87%) |
Dec 12, 2012 | 4.016 | 4.053 | 4.000 | 4.000 | 18,448 | +0.03(+0.79%) |
Dec 11, 2012 | 4.110 | 4.110 | 3.953 | 3.968 | 69,783 | -0.16(-3.82%) |
Dec 10, 2012 | 4.197 | 4.197 | 4.094 | 4.126 | 37,043 | -0.09(-2.24%) |
Dec 07, 2012 | 4.102 | 4.220 | 4.071 | 4.220 | 5,080 | +0.00(+0.00%) |
Dec 06, 2012 | 4.142 | 4.370 | 4.134 | 4.220 | 20,215 | +0.02(+0.56%) |
Dec 05, 2012 | 4.173 | 4.236 | 4.118 | 4.197 | 22,914 | +0.00(+0.00%) |
Dec 04, 2012 | 4.118 | 4.283 | 4.051 | 4.197 | 46,609 | -0.15(-3.43%) |
Nov 30, 2012 | 4.354 | 4.385 | 4.236 | 4.346 | 31,672 | +0.09(+2.21%) |
Nov 29, 2012 | 4.359 | 4.359 | 4.252 | 4.252 | 5,725 | -0.13(-3.04%) |
Nov 28, 2012 | 4.220 | 4.385 | 4.048 | 4.385 | 24,956 | +0.13(+2.95%) |
Nov 27, 2012 | 4.267 | 4.361 | 4.205 | 4.259 | 22,856 | -0.04(-0.91%) |
Nov 26, 2012 | 4.212 | 4.299 | 4.071 | 4.299 | 11,399 | +0.10(+2.43%) |
Nov 23, 2012 | 4.118 | 4.212 | 4.118 | 4.197 | 5,202 | +0.10(+2.49%) |
Nov 21, 2012 | 4.062 | 4.118 | 4.024 | 4.095 | 7,472 | +0.00(+0.00%) |
Nov 20, 2012 | 4.008 | 4.103 | 4.001 | 4.095 | 13,446 | +0.08(+1.95%) |
Nov 19, 2012 | 4.071 | 4.103 | 4.008 | 4.016 | 17,744 | +0.01(+0.20%) |
Nov 16, 2012 | 4.016 | 4.048 | 4.008 | 4.008 | 22,722 | -0.06(-1.54%) |
Nov 15, 2012 | 4.110 | 4.110 | 4.016 | 4.071 | 26,379 | +0.01(+0.19%) |
Nov 14, 2012 | 4.134 | 4.154 | 4.063 | 4.063 | 18,895 | -0.06(-1.52%) |
Nov 13, 2012 | 4.142 | 4.236 | 4.126 | 4.126 | 10,424 | +0.01(+0.19%) |
Nov 12, 2012 | 4.118 | 4.343 | 4.118 | 4.118 | 11,719 | +0.00(+0.00%) |
Nov 09, 2012 | 4.157 | 4.157 | 4.063 | 4.118 | 9,800 | -0.09(-2.23%) |
Nov 08, 2012 | 4.181 | 4.252 | 4.173 | 4.212 | 5,745 | +0.07(+1.70%) |
Nov 07, 2012 | 4.189 | 4.275 | 4.103 | 4.142 | 25,465 | -0.24(-5.55%) |
Nov 06, 2012 | 4.166 | 4.424 | 4.150 | 4.385 | 27,576 | +0.18(+4.28%) |
Nov 05, 2012 | 4.190 | 4.338 | 4.135 | 4.205 | 10,448 | +0.02(+0.56%) |
Nov 02, 2012 | 4.479 | 4.526 | 4.074 | 4.182 | 20,412 | -0.32(-7.12%) |
Nov 01, 2012 | 4.252 | 4.533 | 4.205 | 4.502 | 27,469 | +0.21(+4.92%) |
Oct 31, 2012 | 4.315 | 4.393 | 4.104 | 4.291 | 35,086 | +0.03(+0.73%) |
Oct 26, 2012 | 4.291 | 4.260 | 4.260 | 4.260 | 18,295 | -0.01(-0.18%) |
Oct 25, 2012 | 4.213 | 4.377 | 4.182 | 4.268 | 16,391 | +0.12(+2.82%) |
Oct 24, 2012 | 4.236 | 4.299 | 4.120 | 4.150 | 15,943 | -0.05(-1.30%) |
Oct 23, 2012 | 4.111 | 4.221 | 4.111 | 4.205 | 16,978 | +0.05(+1.13%) |
Oct 19, 2012 | 4.268 | 4.268 | 4.143 | 4.158 | 6,108 | -0.09(-2.03%) |
Oct 18, 2012 | 4.221 | 4.346 | 4.127 | 4.244 | 36,780 | +0.05(+1.12%) |
Oct 17, 2012 | 4.096 | 4.299 | 4.096 | 4.197 | 14,021 | +0.09(+2.09%) |
Oct 16, 2012 | 4.104 | 4.182 | 4.072 | 4.111 | 17,295 | +0.01(+0.19%) |
Oct 15, 2012 | 4.455 | 4.455 | 4.049 | 4.104 | 54,798 | -0.36(-8.06%) |
Oct 12, 2012 | 4.510 | 4.556 | 4.463 | 4.463 | 12,548 | -0.05(-1.21%) |
Oct 11, 2012 | 4.487 | 4.611 | 4.487 | 4.518 | 22,762 | +0.01(+0.17%) |
Oct 10, 2012 | 4.611 | 4.689 | 4.401 | 4.510 | 27,250 | -0.09(-2.03%) |
Oct 09, 2012 | 4.744 | 4.814 | 4.565 | 4.604 | 25,514 | -0.16(-3.43%) |
Oct 08, 2012 | 4.681 | 4.814 | 4.674 | 4.767 | 9,895 | +0.05(+1.16%) |
Oct 05, 2012 | 4.868 | 4.868 | 4.681 | 4.713 | 26,161 | -0.14(-2.89%) |
Oct 04, 2012 | 4.736 | 4.868 | 4.684 | 4.853 | 11,559 | +0.18(+3.83%) |
Oct 03, 2012 | 4.705 | 4.829 | 4.674 | 4.674 | 12,669 | -0.04(-0.83%) |
Oct 02, 2012 | 4.728 | 4.861 | 4.697 | 4.713 | 12,966 | +0.03(+0.67%) |
Oct 01, 2012 | 4.798 | 4.853 | 4.681 | 4.681 | 3,675 | -0.09(-1.96%) |
Sep 28, 2012 | 4.713 | 4.868 | 4.674 | 4.775 | 10,280 | +0.03(+0.66%) |
Sep 27, 2012 | 4.674 | 4.875 | 4.674 | 4.744 | 22,141 | +0.07(+1.48%) |
Sep 26, 2012 | 4.713 | 4.861 | 4.549 | 4.674 | 14,454 | -0.08(-1.62%) |
Sep 25, 2012 | 4.915 | 4.923 | 4.674 | 4.752 | 42,863 | -0.09(-1.93%) |
Sep 24, 2012 | 4.759 | 4.884 | 4.674 | 4.845 | 24,625 | +0.14(+2.98%) |
Sep 21, 2012 | 4.861 | 4.907 | 4.705 | 4.705 | 31,128 | -0.14(-2.89%) |
Sep 20, 2012 | 4.829 | 4.884 | 4.713 | 4.845 | 27,502 | +0.02(+0.32%) |
Sep 19, 2012 | 4.829 | 4.892 | 4.728 | 4.829 | 35,103 | -0.07(-1.43%) |
Sep 18, 2012 | 4.378 | 4.923 | 4.378 | 4.899 | 116,013 | +0.50(+11.33%) |
Sep 17, 2012 | 4.588 | 4.596 | 4.378 | 4.401 | 21,647 | -0.21(-4.56%) |
Sep 14, 2012 | 4.518 | 4.635 | 4.409 | 4.611 | 40,789 | +0.16(+3.50%) |
Sep 13, 2012 | 4.292 | 4.814 | 4.245 | 4.456 | 93,219 | +0.19(+4.57%) |
Sep 12, 2012 | 4.198 | 4.417 | 4.144 | 4.261 | 34,235 | -0.05(-1.09%) |
Sep 11, 2012 | 4.198 | 4.331 | 4.050 | 4.308 | 54,157 | +0.07(+1.65%) |
Sep 10, 2012 | 4.276 | 4.318 | 4.128 | 4.237 | 75,451 | -0.02(-0.37%) |
Sep 07, 2012 | 4.074 | 4.339 | 4.074 | 4.253 | 200,748 | +0.16(+3.80%) |
Sep 06, 2012 | 4.019 | 4.175 | 3.981 | 4.097 | 62,339 | +0.06(+1.54%) |
Sep 05, 2012 | 4.074 | 4.120 | 3.973 | 4.035 | 20,209 | -0.05(-1.14%) |
Sep 04, 2012 | 4.066 | 4.112 | 3.996 | 4.081 | 49,873 | +0.04(+0.96%) |
Aug 31, 2012 | 4.074 | 4.144 | 3.973 | 4.043 | 20,246 | +0.02(+0.39%) |
Aug 30, 2012 | 4.074 | 4.268 | 3.887 | 4.027 | 35,986 | -0.16(-3.71%) |
Aug 29, 2012 | 4.163 | 4.291 | 4.035 | 4.182 | 42,696 | +0.16(+3.85%) |
Aug 27, 2012 | 4.244 | 4.345 | 3.981 | 4.027 | 47,645 | -0.26(-5.98%) |
Aug 24, 2012 | 4.345 | 4.360 | 4.198 | 4.283 | 28,557 | +0.02(+0.55%) |
Aug 23, 2012 | 4.004 | 4.291 | 3.950 | 4.260 | 86,356 | +0.25(+6.19%) |
Aug 22, 2012 | 3.779 | 4.077 | 3.756 | 4.012 | 70,870 | +0.23(+6.16%) |
Aug 21, 2012 | 3.717 | 3.810 | 3.678 | 3.779 | 36,712 | +0.14(+3.84%) |
Aug 20, 2012 | 3.600 | 3.662 | 3.599 | 3.639 | 14,734 | +0.01(+0.21%) |
Aug 17, 2012 | 3.569 | 3.631 | 3.569 | 3.631 | 2,666 | +0.06(+1.74%) |
Aug 16, 2012 | 3.600 | 3.624 | 3.569 | 3.569 | 25,663 | -0.03(-0.86%) |
Aug 15, 2012 | 3.507 | 3.638 | 3.492 | 3.600 | 15,833 | +0.10(+2.88%) |
Aug 14, 2012 | 3.476 | 3.593 | 3.453 | 3.499 | 17,297 | +0.04(+1.12%) |
Aug 13, 2012 | 3.422 | 3.492 | 3.414 | 3.461 | 17,470 | +0.06(+1.83%) |
Aug 10, 2012 | 3.453 | 3.507 | 3.399 | 3.399 | 19,335 | -0.07(-2.01%) |
Aug 09, 2012 | 3.445 | 3.507 | 3.414 | 3.468 | 12,877 | +0.02(+0.45%) |
Aug 08, 2012 | 3.430 | 3.538 | 3.414 | 3.453 | 12,874 | +0.06(+1.82%) |
Aug 07, 2012 | 3.522 | 3.560 | 3.322 | 3.391 | 24,302 | -0.15(-4.15%) |
Aug 06, 2012 | 3.399 | 3.631 | 3.368 | 3.538 | 31,401 | +0.18(+5.29%) |
Aug 03, 2012 | 3.453 | 3.492 | 3.360 | 3.360 | 32,752 | -0.05(-1.58%) |
Aug 02, 2012 | 3.538 | 3.538 | 3.322 | 3.414 | 27,785 | -0.14(-3.91%) |
Aug 01, 2012 | 3.661 | 3.677 | 3.437 | 3.553 | 42,523 | -0.08(-2.34%) |
Jul 31, 2012 | 3.569 | 3.762 | 3.557 | 3.638 | 49,580 | +0.05(+1.29%) |
Jul 30, 2012 | 3.468 | 3.746 | 3.407 | 3.592 | 56,338 | +0.14(+4.03%) |
Jul 27, 2012 | 3.360 | 3.461 | 3.329 | 3.453 | 43,785 | +0.12(+3.71%) |
Jul 26, 2012 | 3.368 | 3.406 | 3.283 | 3.329 | 29,140 | -0.05(-1.37%) |
Jul 25, 2012 | 3.283 | 3.376 | 3.244 | 3.376 | 15,537 | +0.12(+3.80%) |
Jul 24, 2012 | 3.221 | 3.322 | 3.206 | 3.252 | 12,009 | +0.02(+0.72%) |
Jul 23, 2012 | 3.175 | 3.275 | 3.175 | 3.229 | 18,394 | +0.06(+1.95%) |
Jul 20, 2012 | 3.190 | 3.259 | 3.167 | 3.167 | 15,456 | -0.05(-1.68%) |
Jul 19, 2012 | 3.237 | 3.275 | 3.198 | 3.221 | 11,795 | -0.01(-0.24%) |
Jul 18, 2012 | 3.159 | 3.237 | 3.155 | 3.229 | 8,127 | +0.05(+1.70%) |
Jul 17, 2012 | 3.213 | 3.213 | 3.167 | 3.175 | 11,437 | +0.00(+0.00%) |
Jul 16, 2012 | 3.221 | 3.244 | 3.167 | 3.175 | 14,339 | -0.03(-0.96%) |
Jul 13, 2012 | 3.291 | 3.322 | 3.183 | 3.206 | 14,930 | -0.05(-1.66%) |
Jul 12, 2012 | 3.213 | 3.314 | 3.167 | 3.260 | 26,843 | +0.03(+0.96%) |
Jul 11, 2012 | 3.237 | 3.275 | 3.136 | 3.229 | 12,347 | +0.02(+0.48%) |
Jul 10, 2012 | 3.206 | 3.221 | 3.190 | 3.213 | 2,851 | -0.01(-0.24%) |
Jul 09, 2012 | 3.213 | 3.244 | 3.198 | 3.221 | 16,440 | +0.01(+0.24%) |
Jul 06, 2012 | 3.298 | 3.345 | 3.152 | 3.213 | 23,063 | -0.06(-1.75%) |
Jul 05, 2012 | 3.345 | 3.345 | 3.244 | 3.271 | 45,321 | -0.07(-1.99%) |
Jul 03, 2012 | 3.345 | 3.345 | 3.229 | 3.337 | 21,763 | +0.02(+0.46%) |
Jul 02, 2012 | 3.360 | 3.406 | 3.229 | 3.322 | 39,846 | -0.04(-1.14%) |
Jun 29, 2012 | 3.299 | 3.403 | 3.183 | 3.360 | 25,609 | +0.12(+3.55%) |
Jun 28, 2012 | 3.099 | 3.252 | 3.083 | 3.245 | 31,963 | +0.13(+4.20%) |
Jun 27, 2012 | 3.314 | 3.368 | 3.060 | 3.114 | 149,049 | -0.20(-6.03%) |
Jun 26, 2012 | 3.606 | 3.606 | 3.291 | 3.314 | 134,304 | -0.28(-7.91%) |
Jun 25, 2012 | 3.514 | 3.660 | 3.468 | 3.598 | 34,135 | +0.08(+2.18%) |
Jun 22, 2012 | 3.568 | 3.586 | 3.514 | 3.522 | 56,121 | -0.05(-1.29%) |
Jun 21, 2012 | 3.537 | 3.583 | 3.499 | 3.568 | 31,073 | +0.02(+0.43%) |
Jun 20, 2012 | 3.660 | 3.661 | 3.537 | 3.552 | 22,108 | -0.12(-3.35%) |
Jun 19, 2012 | 3.422 | 3.683 | 3.376 | 3.675 | 60,227 | +0.27(+7.90%) |
Jun 18, 2012 | 3.460 | 3.560 | 3.322 | 3.406 | 66,230 | -0.07(-1.99%) |
Jun 15, 2012 | 3.514 | 3.514 | 3.460 | 3.475 | 15,940 | -0.05(-1.52%) |
Jun 14, 2012 | 3.582 | 3.582 | 3.483 | 3.529 | 18,907 | +0.02(+0.44%) |
Jun 13, 2012 | 3.483 | 3.552 | 3.483 | 3.514 | 13,814 | +0.00(+0.00%) |
Jun 12, 2012 | 3.598 | 3.598 | 3.483 | 3.514 | 36,939 | -0.05(-1.30%) |
Jun 11, 2012 | 3.537 | 3.614 | 3.460 | 3.560 | 28,761 | +0.04(+1.09%) |
Jun 08, 2012 | 3.529 | 3.529 | 3.414 | 3.522 | 25,650 | +0.01(+0.22%) |
Jun 07, 2012 | 3.475 | 3.514 | 3.368 | 3.514 | 58,555 | +0.07(+2.01%) |
Jun 06, 2012 | 3.605 | 3.613 | 3.422 | 3.445 | 109,689 | -0.12(-3.43%) |
Jun 05, 2012 | 3.414 | 3.628 | 3.383 | 3.567 | 73,507 | +0.14(+4.02%) |
Jun 04, 2012 | 3.782 | 3.789 | 3.429 | 3.429 | 91,231 | -0.33(-8.76%) |