Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.352 | 2.352 | 2.177 | 2.177 | 0 | -0.18(-7.46%) |
Apr 29, 2013 | 2.336 | 2.376 | 2.336 | 2.352 | 19,466 | -0.04(-1.67%) |
Apr 26, 2013 | 2.352 | 2.392 | 2.360 | 2.392 | 10,433 | +0.03(+1.35%) |
Apr 25, 2013 | 2.384 | 2.419 | 2.360 | 2.360 | 17,046 | -0.02(-1.00%) |
Apr 24, 2013 | 2.392 | 2.408 | 2.352 | 2.384 | 0 | +0.01(+0.34%) |
Apr 23, 2013 | 2.368 | 2.384 | 2.360 | 2.376 | 53,271 | -0.02(-0.67%) |
Apr 22, 2013 | 2.392 | 2.424 | 2.392 | 2.392 | 13,366 | -0.01(-0.33%) |
Apr 19, 2013 | 2.400 | 2.440 | 2.368 | 2.400 | 51,598 | +0.01(+0.33%) |
Apr 18, 2013 | 2.368 | 2.392 | 2.368 | 2.392 | 40,398 | +0.02(+1.01%) |
Apr 17, 2013 | 2.360 | 2.392 | 2.360 | 2.368 | 37,578 | -0.04(-1.66%) |
Apr 16, 2013 | 2.424 | 2.432 | 2.384 | 2.408 | 33,939 | -0.02(-0.66%) |
Apr 15, 2013 | 2.472 | 2.472 | 2.392 | 2.424 | 74,793 | -0.11(-4.40%) |
Apr 12, 2013 | 2.536 | 2.536 | 2.480 | 2.536 | 11,732 | -0.02(-0.93%) |
Apr 11, 2013 | 2.559 | 2.599 | 2.536 | 2.559 | 72,047 | -0.02(-0.77%) |
Apr 10, 2013 | 2.595 | 2.601 | 2.564 | 2.579 | 17,075 | -0.01(-0.31%) |
Apr 09, 2013 | 2.587 | 2.611 | 2.556 | 2.587 | 32,402 | +0.00(+0.00%) |
Apr 08, 2013 | 2.707 | 2.707 | 2.556 | 2.587 | 16,781 | -0.10(-3.85%) |
Apr 05, 2013 | 2.556 | 2.699 | 2.556 | 2.691 | 41,582 | +0.12(+4.64%) |
Apr 04, 2013 | 2.579 | 2.614 | 2.564 | 2.571 | 17,437 | -0.04(-1.52%) |
Apr 03, 2013 | 2.635 | 2.664 | 2.548 | 2.611 | 48,235 | +0.00(+0.00%) |
Apr 02, 2013 | 2.874 | 2.930 | 2.530 | 2.611 | 140,042 | -0.26(-9.14%) |
Apr 01, 2013 | 2.922 | 2.946 | 2.866 | 2.874 | 33,110 | -0.05(-1.63%) |
Mar 28, 2013 | 3.025 | 3.025 | 2.922 | 2.922 | 10,775 | -0.05(-1.61%) |
Mar 27, 2013 | 2.985 | 2.993 | 2.922 | 2.970 | 3,896 | +0.04(+1.36%) |
Mar 26, 2013 | 3.033 | 3.033 | 2.930 | 2.930 | 5,281 | -0.05(-1.60%) |
Mar 25, 2013 | 3.009 | 3.033 | 2.930 | 2.977 | 13,564 | -0.04(-1.32%) |
Mar 22, 2013 | 3.041 | 3.057 | 2.970 | 3.017 | 19,667 | -0.03(-1.04%) |
Mar 21, 2013 | 2.938 | 3.089 | 2.906 | 3.049 | 42,366 | +0.13(+4.36%) |
Mar 20, 2013 | 2.985 | 2.985 | 2.915 | 2.922 | 7,746 | -0.03(-1.08%) |
Mar 19, 2013 | 3.025 | 3.073 | 2.954 | 2.954 | 19,546 | -0.12(-3.89%) |
Mar 18, 2013 | 2.946 | 3.073 | 2.946 | 3.073 | 13,853 | +0.17(+5.75%) |
Mar 15, 2013 | 3.025 | 3.027 | 2.898 | 2.906 | 73,184 | -0.13(-4.20%) |
Mar 14, 2013 | 3.025 | 3.097 | 3.025 | 3.033 | 20,326 | -0.02(-0.78%) |
Mar 13, 2013 | 3.200 | 3.200 | 3.025 | 3.057 | 16,947 | -0.06(-1.79%) |
Mar 12, 2013 | 3.224 | 3.224 | 3.033 | 3.113 | 37,633 | -0.09(-2.74%) |
Mar 11, 2013 | 3.224 | 3.232 | 3.184 | 3.200 | 33,692 | -0.01(-0.25%) |
Mar 08, 2013 | 3.161 | 3.208 | 3.025 | 3.208 | 50,060 | +0.06(+1.77%) |
Mar 07, 2013 | 3.085 | 3.161 | 3.073 | 3.153 | 23,270 | +0.08(+2.72%) |
Mar 06, 2013 | 3.069 | 3.101 | 3.069 | 3.069 | 22,436 | +0.00(+0.00%) |
Mar 05, 2013 | 2.974 | 3.069 | 2.911 | 3.069 | 16,730 | +0.11(+3.76%) |
Mar 04, 2013 | 2.990 | 3.101 | 2.926 | 2.958 | 14,072 | -0.03(-1.06%) |
Mar 01, 2013 | 2.990 | 3.061 | 2.942 | 2.990 | 31,034 | -0.03(-1.05%) |
Feb 28, 2013 | 3.013 | 3.053 | 2.886 | 3.021 | 44,660 | -0.04(-1.27%) |
Feb 27, 2013 | 3.009 | 3.180 | 3.005 | 3.060 | 46,558 | +0.08(+2.64%) |
Feb 26, 2013 | 3.045 | 3.109 | 2.982 | 2.982 | 67,679 | -0.02(-0.79%) |
Feb 25, 2013 | 2.918 | 3.071 | 2.910 | 3.005 | 63,983 | +0.14(+4.71%) |
Feb 22, 2013 | 2.886 | 2.926 | 2.791 | 2.870 | 87,049 | +0.02(+0.84%) |
Feb 21, 2013 | 2.886 | 3.117 | 2.807 | 2.846 | 61,935 | -0.08(-2.72%) |
Feb 20, 2013 | 2.862 | 3.013 | 2.783 | 2.926 | 165,798 | -0.02(-0.54%) |
Feb 19, 2013 | 2.982 | 2.982 | 2.878 | 2.942 | 162,531 | -0.08(-2.63%) |
Feb 15, 2013 | 3.061 | 3.117 | 2.966 | 3.021 | 138,272 | -0.04(-1.30%) |
Feb 14, 2013 | 3.093 | 3.093 | 3.045 | 3.061 | 25,013 | -0.03(-1.03%) |
Feb 13, 2013 | 3.133 | 3.180 | 3.085 | 3.093 | 50,864 | -0.01(-0.26%) |
Feb 12, 2013 | 3.133 | 3.157 | 3.053 | 3.101 | 102,525 | -0.09(-2.74%) |
Feb 11, 2013 | 3.180 | 3.236 | 3.157 | 3.188 | 45,235 | +0.00(+0.00%) |
Feb 08, 2013 | 3.029 | 3.236 | 2.982 | 3.188 | 136,330 | +0.16(+5.25%) |
Feb 07, 2013 | 3.101 | 3.200 | 3.029 | 3.029 | 39,640 | -0.14(-4.39%) |
Feb 06, 2013 | 3.192 | 3.256 | 3.160 | 3.168 | 40,869 | +0.25(+8.72%) |
Feb 04, 2013 | 3.081 | 3.089 | 2.906 | 2.914 | 62,362 | -0.20(-6.38%) |
Feb 01, 2013 | 3.113 | 3.161 | 3.081 | 3.113 | 38,762 | +0.02(+0.77%) |
Jan 31, 2013 | 3.184 | 3.184 | 3.089 | 3.089 | 49,644 | -0.06(-2.01%) |
Jan 30, 2013 | 3.232 | 3.295 | 3.153 | 3.153 | 31,008 | -0.02(-0.75%) |
Jan 29, 2013 | 3.168 | 3.303 | 3.168 | 3.176 | 21,702 | +0.01(+0.25%) |
Jan 28, 2013 | 3.232 | 3.232 | 3.168 | 3.168 | 55,092 | -0.04(-1.24%) |
Jan 25, 2013 | 3.240 | 3.486 | 3.200 | 3.208 | 50,830 | -0.01(-0.25%) |
Jan 24, 2013 | 3.430 | 3.470 | 3.216 | 3.216 | 33,103 | -0.25(-7.11%) |
Jan 23, 2013 | 3.375 | 3.518 | 3.351 | 3.462 | 49,661 | +0.10(+3.07%) |
Jan 22, 2013 | 3.192 | 3.375 | 3.192 | 3.359 | 29,676 | +0.05(+1.44%) |
Jan 18, 2013 | 3.113 | 3.311 | 3.113 | 3.311 | 58,919 | +0.18(+5.84%) |
Jan 17, 2013 | 3.145 | 3.280 | 3.129 | 3.129 | 19,694 | -0.02(-0.76%) |
Jan 16, 2013 | 3.216 | 3.256 | 3.106 | 3.153 | 81,122 | -0.11(-3.41%) |
Jan 15, 2013 | 3.216 | 3.328 | 3.216 | 3.264 | 28,761 | +0.01(+0.24%) |
Jan 14, 2013 | 3.462 | 3.462 | 3.232 | 3.256 | 35,936 | -0.17(-4.87%) |
Jan 11, 2013 | 3.454 | 3.558 | 3.375 | 3.423 | 26,611 | -0.02(-0.69%) |
Jan 10, 2013 | 3.343 | 3.486 | 3.288 | 3.446 | 59,950 | +0.16(+4.96%) |
Jan 09, 2013 | 3.228 | 3.363 | 3.206 | 3.284 | 85,206 | +0.07(+2.22%) |
Jan 08, 2013 | 3.236 | 3.276 | 3.196 | 3.212 | 59,319 | +0.00(+0.00%) |
Jan 07, 2013 | 3.204 | 3.252 | 3.173 | 3.212 | 75,133 | -0.01(-0.25%) |
Jan 04, 2013 | 3.371 | 3.371 | 3.220 | 3.220 | 65,679 | -0.18(-5.36%) |
Jan 03, 2013 | 3.355 | 3.474 | 3.307 | 3.403 | 41,388 | +0.01(+0.23%) |
Jan 02, 2013 | 3.339 | 3.403 | 3.157 | 3.395 | 75,394 | +0.24(+7.54%) |
Dec 31, 2012 | 3.228 | 3.543 | 3.054 | 3.157 | 204,164 | -0.11(-3.40%) |
Dec 28, 2012 | 3.165 | 3.268 | 3.165 | 3.268 | 49,289 | +0.06(+1.73%) |
Dec 27, 2012 | 3.173 | 3.235 | 3.173 | 3.212 | 22,160 | +0.03(+1.00%) |
Dec 26, 2012 | 3.173 | 3.292 | 3.133 | 3.180 | 123,137 | -0.04(-1.23%) |
Dec 24, 2012 | 3.133 | 3.220 | 3.133 | 3.220 | 39,578 | +0.02(+0.74%) |
Dec 21, 2012 | 3.212 | 3.252 | 3.069 | 3.196 | 123,552 | -0.13(-3.82%) |
Dec 20, 2012 | 3.458 | 3.458 | 3.173 | 3.323 | 67,673 | -0.17(-4.77%) |
Dec 19, 2012 | 3.609 | 3.625 | 3.490 | 3.490 | 30,595 | -0.12(-3.30%) |
Dec 18, 2012 | 3.593 | 3.609 | 3.553 | 3.609 | 28,807 | +0.05(+1.33%) |
Dec 17, 2012 | 3.711 | 3.711 | 3.553 | 3.561 | 43,419 | -0.13(-3.43%) |
Dec 14, 2012 | 3.711 | 3.732 | 3.546 | 3.688 | 51,844 | -0.01(-0.21%) |
Dec 13, 2012 | 4.027 | 4.059 | 3.625 | 3.696 | 39,626 | -0.32(-7.87%) |
Dec 12, 2012 | 4.027 | 4.065 | 4.011 | 4.011 | 18,395 | +0.03(+0.79%) |
Dec 11, 2012 | 4.122 | 4.122 | 3.964 | 3.980 | 69,581 | -0.16(-3.82%) |
Dec 10, 2012 | 4.209 | 4.209 | 4.106 | 4.138 | 36,935 | -0.09(-2.24%) |
Dec 07, 2012 | 4.114 | 4.233 | 4.083 | 4.233 | 5,065 | +0.00(+0.00%) |
Dec 06, 2012 | 4.154 | 4.383 | 4.146 | 4.233 | 20,156 | +0.02(+0.56%) |
Dec 05, 2012 | 4.185 | 4.248 | 4.130 | 4.209 | 22,848 | +0.00(+0.00%) |
Dec 04, 2012 | 4.130 | 4.295 | 4.063 | 4.209 | 46,474 | -0.15(-3.43%) |
Nov 30, 2012 | 4.366 | 4.398 | 4.248 | 4.358 | 31,580 | +0.09(+2.21%) |
Nov 29, 2012 | 4.372 | 4.372 | 4.264 | 4.264 | 5,708 | -0.13(-3.04%) |
Nov 28, 2012 | 4.233 | 4.398 | 4.059 | 4.398 | 24,884 | +0.13(+2.95%) |
Nov 27, 2012 | 4.280 | 4.374 | 4.217 | 4.272 | 22,789 | -0.04(-0.91%) |
Nov 26, 2012 | 4.225 | 4.311 | 4.083 | 4.311 | 11,366 | +0.10(+2.43%) |
Nov 23, 2012 | 4.130 | 4.225 | 4.130 | 4.209 | 5,187 | +0.10(+2.49%) |
Nov 21, 2012 | 4.074 | 4.130 | 4.036 | 4.107 | 7,451 | +0.00(+0.00%) |
Nov 20, 2012 | 4.020 | 4.114 | 4.012 | 4.107 | 13,407 | +0.08(+1.95%) |
Nov 19, 2012 | 4.083 | 4.114 | 4.020 | 4.028 | 17,692 | +0.01(+0.20%) |
Nov 16, 2012 | 4.028 | 4.059 | 4.020 | 4.020 | 22,656 | -0.06(-1.54%) |
Nov 15, 2012 | 4.122 | 4.122 | 4.028 | 4.083 | 26,303 | +0.01(+0.19%) |
Nov 14, 2012 | 4.146 | 4.167 | 4.075 | 4.075 | 18,840 | -0.06(-1.52%) |
Nov 13, 2012 | 4.154 | 4.248 | 4.138 | 4.138 | 10,393 | +0.01(+0.19%) |
Nov 12, 2012 | 4.130 | 4.356 | 4.130 | 4.130 | 11,685 | +0.00(+0.00%) |
Nov 09, 2012 | 4.170 | 4.170 | 4.075 | 4.130 | 9,772 | -0.09(-2.23%) |
Nov 08, 2012 | 4.193 | 4.264 | 4.185 | 4.225 | 5,728 | +0.07(+1.70%) |
Nov 07, 2012 | 4.201 | 4.288 | 4.114 | 4.154 | 25,391 | -0.24(-5.55%) |
Nov 06, 2012 | 4.178 | 4.437 | 4.163 | 4.398 | 27,496 | +0.18(+4.28%) |
Nov 05, 2012 | 4.202 | 4.351 | 4.147 | 4.217 | 10,418 | +0.02(+0.56%) |
Nov 02, 2012 | 4.492 | 4.539 | 4.085 | 4.194 | 20,353 | -0.32(-7.12%) |
Nov 01, 2012 | 4.264 | 4.547 | 4.217 | 4.515 | 27,389 | +0.21(+4.92%) |
Oct 31, 2012 | 4.327 | 4.406 | 4.116 | 4.304 | 34,985 | +0.03(+0.73%) |
Oct 26, 2012 | 4.304 | 4.272 | 4.272 | 4.272 | 18,241 | -0.01(-0.18%) |
Oct 25, 2012 | 4.225 | 4.390 | 4.194 | 4.280 | 16,343 | +0.12(+2.82%) |
Oct 24, 2012 | 4.249 | 4.311 | 4.132 | 4.163 | 15,897 | -0.05(-1.30%) |
Oct 23, 2012 | 4.123 | 4.233 | 4.123 | 4.217 | 16,929 | +0.05(+1.13%) |
Oct 19, 2012 | 4.280 | 4.280 | 4.155 | 4.170 | 6,091 | -0.09(-2.03%) |
Oct 18, 2012 | 4.233 | 4.359 | 4.139 | 4.257 | 36,674 | +0.05(+1.12%) |
Oct 17, 2012 | 4.108 | 4.311 | 4.108 | 4.210 | 13,981 | +0.09(+2.09%) |
Oct 16, 2012 | 4.116 | 4.194 | 4.084 | 4.123 | 17,245 | +0.01(+0.19%) |
Oct 15, 2012 | 4.468 | 4.468 | 4.061 | 4.116 | 54,639 | -0.36(-8.06%) |
Oct 12, 2012 | 4.523 | 4.570 | 4.476 | 4.476 | 12,511 | -0.05(-1.21%) |
Oct 11, 2012 | 4.500 | 4.625 | 4.500 | 4.531 | 22,696 | +0.01(+0.17%) |
Oct 10, 2012 | 4.625 | 4.703 | 4.414 | 4.523 | 27,171 | -0.09(-2.03%) |
Oct 09, 2012 | 4.758 | 4.828 | 4.578 | 4.617 | 25,440 | -0.16(-3.43%) |
Oct 08, 2012 | 4.695 | 4.828 | 4.687 | 4.781 | 9,866 | +0.05(+1.16%) |
Oct 05, 2012 | 4.883 | 4.883 | 4.695 | 4.726 | 26,085 | -0.14(-2.89%) |
Oct 04, 2012 | 4.750 | 4.883 | 4.698 | 4.867 | 11,525 | +0.18(+3.83%) |
Oct 03, 2012 | 4.718 | 4.843 | 4.687 | 4.687 | 12,633 | -0.04(-0.83%) |
Oct 02, 2012 | 4.742 | 4.875 | 4.711 | 4.726 | 12,928 | +0.03(+0.67%) |
Oct 01, 2012 | 4.812 | 4.867 | 4.695 | 4.695 | 3,664 | -0.09(-1.96%) |
Sep 28, 2012 | 4.726 | 4.883 | 4.687 | 4.789 | 10,250 | +0.03(+0.66%) |
Sep 27, 2012 | 4.687 | 4.889 | 4.687 | 4.758 | 22,077 | +0.07(+1.48%) |
Sep 26, 2012 | 4.726 | 4.875 | 4.562 | 4.688 | 14,412 | -0.08(-1.62%) |
Sep 25, 2012 | 4.929 | 4.937 | 4.687 | 4.765 | 42,739 | -0.09(-1.93%) |
Sep 24, 2012 | 4.773 | 4.898 | 4.687 | 4.859 | 24,554 | +0.14(+2.98%) |
Sep 21, 2012 | 4.875 | 4.922 | 4.718 | 4.718 | 31,038 | -0.14(-2.89%) |
Sep 20, 2012 | 4.843 | 4.898 | 4.726 | 4.859 | 27,423 | +0.02(+0.32%) |
Sep 19, 2012 | 4.843 | 4.906 | 4.742 | 4.843 | 35,001 | -0.07(-1.43%) |
Sep 18, 2012 | 4.390 | 4.937 | 4.390 | 4.914 | 115,677 | +0.50(+11.33%) |
Sep 17, 2012 | 4.601 | 4.609 | 4.390 | 4.414 | 21,584 | -0.21(-4.56%) |
Sep 14, 2012 | 4.531 | 4.648 | 4.422 | 4.625 | 40,670 | +0.16(+3.50%) |
Sep 13, 2012 | 4.304 | 4.828 | 4.258 | 4.468 | 92,949 | +0.20(+4.57%) |
Sep 12, 2012 | 4.211 | 4.429 | 4.156 | 4.273 | 34,135 | -0.05(-1.08%) |
Sep 11, 2012 | 4.211 | 4.343 | 4.062 | 4.320 | 54,000 | +0.07(+1.65%) |
Sep 10, 2012 | 4.289 | 4.331 | 4.140 | 4.250 | 75,233 | -0.02(-0.37%) |
Sep 07, 2012 | 4.086 | 4.351 | 4.086 | 4.265 | 200,166 | +0.16(+3.80%) |
Sep 06, 2012 | 4.031 | 4.187 | 3.992 | 4.109 | 62,158 | +0.06(+1.54%) |
Sep 05, 2012 | 4.086 | 4.132 | 3.984 | 4.047 | 20,150 | -0.05(-1.14%) |
Sep 04, 2012 | 4.078 | 4.124 | 4.008 | 4.093 | 49,729 | +0.04(+0.96%) |
Aug 31, 2012 | 4.086 | 4.156 | 3.984 | 4.054 | 20,187 | +0.02(+0.39%) |
Aug 30, 2012 | 4.086 | 4.280 | 3.899 | 4.039 | 35,881 | -0.16(-3.71%) |
Aug 29, 2012 | 4.175 | 4.303 | 4.047 | 4.194 | 42,572 | +0.16(+3.85%) |
Aug 27, 2012 | 4.257 | 4.358 | 3.992 | 4.039 | 47,507 | -0.26(-5.98%) |
Aug 24, 2012 | 4.358 | 4.373 | 4.210 | 4.296 | 28,474 | +0.02(+0.55%) |
Aug 23, 2012 | 4.015 | 4.303 | 3.961 | 4.272 | 86,105 | +0.25(+6.19%) |
Aug 22, 2012 | 3.790 | 4.089 | 3.766 | 4.023 | 70,664 | +0.23(+6.16%) |
Aug 21, 2012 | 3.728 | 3.821 | 3.689 | 3.790 | 36,606 | +0.14(+3.84%) |
Aug 20, 2012 | 3.611 | 3.673 | 3.609 | 3.650 | 14,691 | +0.01(+0.21%) |
Aug 17, 2012 | 3.580 | 3.642 | 3.580 | 3.642 | 2,658 | +0.06(+1.74%) |
Aug 16, 2012 | 3.611 | 3.634 | 3.580 | 3.580 | 25,588 | -0.03(-0.86%) |
Aug 15, 2012 | 3.517 | 3.648 | 3.502 | 3.611 | 15,787 | +0.10(+2.88%) |
Aug 14, 2012 | 3.486 | 3.603 | 3.463 | 3.510 | 17,247 | +0.04(+1.12%) |
Aug 13, 2012 | 3.432 | 3.502 | 3.424 | 3.471 | 17,419 | +0.06(+1.83%) |
Aug 10, 2012 | 3.463 | 3.517 | 3.408 | 3.408 | 19,279 | -0.07(-2.01%) |
Aug 09, 2012 | 3.455 | 3.517 | 3.424 | 3.479 | 12,839 | +0.02(+0.45%) |
Aug 08, 2012 | 3.440 | 3.548 | 3.424 | 3.463 | 12,837 | +0.06(+1.82%) |
Aug 07, 2012 | 3.533 | 3.570 | 3.331 | 3.401 | 24,232 | -0.15(-4.15%) |
Aug 06, 2012 | 3.409 | 3.641 | 3.378 | 3.548 | 31,310 | +0.18(+5.29%) |
Aug 03, 2012 | 3.463 | 3.502 | 3.370 | 3.370 | 32,657 | -0.05(-1.58%) |
Aug 02, 2012 | 3.548 | 3.548 | 3.331 | 3.424 | 27,704 | -0.14(-3.91%) |
Aug 01, 2012 | 3.672 | 3.688 | 3.447 | 3.564 | 42,400 | -0.09(-2.34%) |
Jul 31, 2012 | 3.579 | 3.773 | 3.568 | 3.649 | 49,436 | +0.05(+1.29%) |
Jul 30, 2012 | 3.478 | 3.757 | 3.417 | 3.602 | 56,175 | +0.14(+4.03%) |
Jul 27, 2012 | 3.370 | 3.471 | 3.339 | 3.463 | 43,658 | +0.12(+3.71%) |
Jul 26, 2012 | 3.378 | 3.416 | 3.293 | 3.339 | 29,055 | -0.05(-1.37%) |
Jul 25, 2012 | 3.293 | 3.385 | 3.254 | 3.385 | 15,492 | +0.12(+3.80%) |
Jul 24, 2012 | 3.231 | 3.331 | 3.215 | 3.262 | 11,974 | +0.02(+0.72%) |
Jul 23, 2012 | 3.184 | 3.285 | 3.184 | 3.238 | 18,340 | +0.06(+1.95%) |
Jul 20, 2012 | 3.200 | 3.269 | 3.176 | 3.176 | 15,412 | -0.05(-1.68%) |
Jul 19, 2012 | 3.246 | 3.285 | 3.207 | 3.231 | 11,761 | -0.01(-0.24%) |
Jul 18, 2012 | 3.169 | 3.246 | 3.164 | 3.238 | 8,103 | +0.05(+1.70%) |
Jul 17, 2012 | 3.223 | 3.223 | 3.176 | 3.184 | 11,404 | +0.00(+0.00%) |
Jul 16, 2012 | 3.231 | 3.254 | 3.176 | 3.184 | 14,298 | -0.03(-0.96%) |
Jul 13, 2012 | 3.300 | 3.331 | 3.192 | 3.215 | 14,886 | -0.05(-1.66%) |
Jul 12, 2012 | 3.223 | 3.324 | 3.177 | 3.269 | 26,766 | +0.03(+0.96%) |
Jul 11, 2012 | 3.246 | 3.285 | 3.145 | 3.238 | 12,311 | +0.02(+0.48%) |
Jul 10, 2012 | 3.215 | 3.231 | 3.200 | 3.223 | 2,843 | -0.01(-0.24%) |
Jul 09, 2012 | 3.223 | 3.254 | 3.207 | 3.231 | 16,393 | +0.01(+0.24%) |
Jul 06, 2012 | 3.308 | 3.355 | 3.161 | 3.223 | 22,996 | -0.06(-1.75%) |
Jul 05, 2012 | 3.355 | 3.355 | 3.254 | 3.280 | 45,189 | -0.07(-1.99%) |
Jul 03, 2012 | 3.354 | 3.354 | 3.239 | 3.347 | 21,700 | +0.02(+0.46%) |
Jul 02, 2012 | 3.370 | 3.416 | 3.239 | 3.331 | 39,730 | -0.04(-1.14%) |
Jun 29, 2012 | 3.308 | 3.413 | 3.193 | 3.370 | 25,534 | +0.12(+3.55%) |
Jun 28, 2012 | 3.108 | 3.262 | 3.092 | 3.254 | 31,870 | +0.13(+4.20%) |
Jun 27, 2012 | 3.324 | 3.378 | 3.069 | 3.123 | 148,617 | -0.20(-6.03%) |
Jun 26, 2012 | 3.617 | 3.617 | 3.300 | 3.324 | 133,915 | -0.29(-7.91%) |
Jun 25, 2012 | 3.524 | 3.671 | 3.478 | 3.609 | 34,036 | +0.08(+2.18%) |
Jun 22, 2012 | 3.578 | 3.596 | 3.524 | 3.532 | 55,958 | -0.05(-1.29%) |
Jun 21, 2012 | 3.547 | 3.594 | 3.509 | 3.578 | 30,983 | +0.02(+0.43%) |
Jun 20, 2012 | 3.671 | 3.671 | 3.547 | 3.563 | 22,043 | -0.12(-3.35%) |
Jun 19, 2012 | 3.432 | 3.694 | 3.385 | 3.686 | 60,052 | +0.27(+7.90%) |
Jun 18, 2012 | 3.470 | 3.570 | 3.331 | 3.416 | 66,038 | -0.07(-1.99%) |
Jun 15, 2012 | 3.524 | 3.524 | 3.470 | 3.486 | 15,894 | -0.05(-1.53%) |
Jun 14, 2012 | 3.593 | 3.593 | 3.493 | 3.540 | 18,852 | +0.02(+0.44%) |
Jun 13, 2012 | 3.493 | 3.563 | 3.493 | 3.524 | 13,774 | +0.00(+0.00%) |
Jun 12, 2012 | 3.609 | 3.609 | 3.493 | 3.524 | 36,832 | -0.05(-1.30%) |
Jun 11, 2012 | 3.547 | 3.624 | 3.470 | 3.570 | 28,678 | +0.04(+1.09%) |
Jun 08, 2012 | 3.540 | 3.540 | 3.424 | 3.532 | 25,576 | +0.01(+0.22%) |
Jun 07, 2012 | 3.486 | 3.524 | 3.378 | 3.524 | 58,386 | +0.07(+2.01%) |
Jun 06, 2012 | 3.616 | 3.624 | 3.432 | 3.455 | 109,371 | -0.12(-3.43%) |
Jun 05, 2012 | 3.424 | 3.639 | 3.393 | 3.578 | 73,294 | +0.14(+4.02%) |
Jun 04, 2012 | 3.793 | 3.800 | 3.439 | 3.439 | 90,967 | -0.33(-8.76%) |
Jun 01, 2012 | 3.762 | 3.814 | 3.762 | 3.769 | 66,631 | -0.08(-2.00%) |
May 31, 2012 | 3.839 | 3.892 | 3.762 | 3.846 | 89,693 | +0.02(+0.60%) |
May 30, 2012 | 3.946 | 4.077 | 3.785 | 3.823 | 55,129 | -0.15(-3.68%) |
May 29, 2012 | 3.946 | 4.153 | 3.946 | 3.969 | 56,797 | +0.02(+0.58%) |
May 25, 2012 | 3.877 | 4.023 | 3.877 | 3.946 | 49,046 | +0.06(+1.58%) |
May 24, 2012 | 3.938 | 3.977 | 3.862 | 3.885 | 47,354 | -0.02(-0.39%) |
May 23, 2012 | 3.716 | 3.969 | 3.708 | 3.900 | 80,227 | +0.05(+1.40%) |
May 22, 2012 | 3.946 | 4.023 | 3.839 | 3.846 | 41,409 | -0.10(-2.53%) |
May 21, 2012 | 3.723 | 3.946 | 3.723 | 3.946 | 51,056 | +0.18(+4.90%) |
May 18, 2012 | 3.892 | 3.892 | 3.762 | 3.762 | 64,587 | -0.13(-3.35%) |
May 17, 2012 | 3.869 | 3.923 | 3.777 | 3.892 | 41,290 | +0.04(+1.00%) |
May 16, 2012 | 3.900 | 4.007 | 3.762 | 3.854 | 102,759 | -0.03(-0.79%) |
May 15, 2012 | 3.969 | 3.969 | 3.772 | 3.885 | 94,327 | -0.12(-2.88%) |
May 14, 2012 | 4.100 | 4.215 | 3.954 | 4.000 | 33,525 | -0.16(-3.87%) |
May 11, 2012 | 3.885 | 4.314 | 3.885 | 4.161 | 63,319 | +0.28(+7.11%) |
May 10, 2012 | 3.854 | 3.999 | 3.762 | 3.885 | 91,319 | +0.02(+0.60%) |
May 09, 2012 | 3.571 | 3.969 | 3.518 | 3.862 | 224,307 | -0.04(-0.98%) |
May 08, 2012 | 4.405 | 4.509 | 3.678 | 3.900 | 249,774 | -0.55(-12.37%) |
May 07, 2012 | 4.565 | 4.565 | 4.405 | 4.450 | 67,898 | -0.15(-3.16%) |
May 04, 2012 | 5.001 | 5.032 | 4.596 | 4.596 | 105,333 | -0.41(-8.10%) |
May 03, 2012 | 5.261 | 5.265 | 4.986 | 5.001 | 83,147 | -0.37(-6.84%) |
May 02, 2012 | 5.391 | 5.429 | 5.292 | 5.368 | 23,304 | -0.02(-0.28%) |