Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.050 | 4.290 | 4.040 | 4.230 | 270,541 | +0.16(+3.93%) |
Mar 27, 2013 | 4.000 | 4.080 | 4.000 | 4.070 | 105,322 | +0.04(+0.99%) |
Mar 26, 2013 | 4.020 | 4.050 | 4.010 | 4.030 | 37,999 | -0.01(-0.25%) |
Mar 25, 2013 | 4.030 | 4.070 | 3.980 | 4.040 | 59,374 | +0.02(+0.55%) |
Mar 22, 2013 | 4.050 | 4.050 | 4.000 | 4.018 | 62,071 | -0.02(-0.54%) |
Mar 21, 2013 | 4.020 | 4.050 | 3.990 | 4.040 | 78,636 | +0.04(+1.00%) |
Mar 20, 2013 | 3.980 | 4.100 | 3.980 | 4.000 | 145,716 | +0.00(+0.00%) |
Mar 19, 2013 | 4.050 | 4.080 | 4.000 | 4.000 | 94,230 | -0.05(-1.23%) |
Mar 18, 2013 | 4.050 | 4.086 | 4.000 | 4.050 | 174,810 | +0.05(+1.25%) |
Mar 15, 2013 | 4.000 | 4.080 | 4.000 | 4.000 | 99,762 | +0.01(+0.25%) |
Mar 14, 2013 | 3.900 | 4.090 | 3.900 | 3.990 | 174,677 | +0.06(+1.53%) |
Mar 13, 2013 | 3.950 | 3.970 | 3.860 | 3.930 | 97,392 | -0.01(-0.25%) |
Mar 12, 2013 | 3.990 | 4.010 | 3.920 | 3.940 | 76,236 | -0.09(-2.23%) |
Mar 11, 2013 | 4.040 | 4.280 | 3.930 | 4.030 | 408,847 | +0.34(+9.21%) |
Mar 08, 2013 | 3.730 | 3.779 | 3.640 | 3.690 | 75,709 | -0.04(-1.07%) |
Mar 07, 2013 | 3.860 | 3.860 | 3.660 | 3.730 | 175,575 | -0.14(-3.62%) |
Mar 06, 2013 | 3.860 | 3.890 | 3.780 | 3.870 | 56,450 | +0.00(+0.00%) |
Mar 05, 2013 | 3.770 | 3.920 | 3.700 | 3.870 | 154,479 | +0.14(+3.75%) |
Mar 04, 2013 | 3.540 | 3.779 | 3.540 | 3.730 | 101,958 | +0.15(+4.19%) |
Mar 01, 2013 | 3.600 | 3.640 | 3.500 | 3.580 | 70,770 | -0.03(-0.83%) |
Feb 28, 2013 | 3.650 | 3.650 | 3.580 | 3.610 | 28,025 | -0.01(-0.28%) |
Feb 27, 2013 | 3.570 | 3.680 | 3.540 | 3.620 | 74,493 | +0.05(+1.40%) |
Feb 26, 2013 | 3.500 | 3.590 | 3.500 | 3.570 | 33,810 | +0.06(+1.71%) |
Feb 25, 2013 | 3.600 | 3.600 | 3.500 | 3.510 | 52,602 | -0.10(-2.77%) |
Feb 22, 2013 | 3.570 | 3.610 | 3.550 | 3.610 | 11,937 | +0.04(+1.12%) |
Feb 21, 2013 | 3.580 | 3.580 | 3.550 | 3.570 | 43,513 | -0.04(-1.11%) |
Feb 20, 2013 | 3.600 | 3.620 | 3.570 | 3.610 | 24,617 | -0.01(-0.28%) |
Feb 19, 2013 | 3.580 | 3.620 | 3.570 | 3.620 | 18,468 | +0.06(+1.69%) |
Feb 15, 2013 | 3.580 | 3.590 | 3.560 | 3.560 | 22,055 | +0.00(+0.00%) |
Feb 14, 2013 | 3.530 | 3.560 | 3.530 | 3.560 | 19,498 | +0.01(+0.28%) |
Feb 13, 2013 | 3.580 | 3.580 | 3.540 | 3.550 | 36,447 | -0.01(-0.28%) |
Feb 12, 2013 | 3.560 | 3.590 | 3.540 | 3.560 | 46,673 | -0.01(-0.28%) |
Feb 11, 2013 | 3.560 | 3.591 | 3.560 | 3.570 | 17,603 | -0.02(-0.56%) |
Feb 08, 2013 | 3.590 | 3.610 | 3.550 | 3.590 | 59,565 | -0.01(-0.28%) |
Feb 07, 2013 | 3.650 | 3.680 | 3.600 | 3.600 | 55,495 | -0.08(-2.17%) |
Feb 06, 2013 | 3.610 | 3.680 | 3.585 | 3.680 | 12,172 | -0.01(-0.27%) |
Feb 04, 2013 | 3.660 | 3.700 | 3.630 | 3.690 | 47,681 | +0.05(+1.37%) |
Feb 01, 2013 | 3.640 | 3.670 | 3.590 | 3.640 | 36,669 | +0.06(+1.68%) |
Jan 31, 2013 | 3.600 | 3.660 | 3.580 | 3.580 | 34,660 | -0.02(-0.56%) |
Jan 30, 2013 | 3.592 | 3.660 | 3.580 | 3.600 | 74,568 | +0.01(+0.28%) |
Jan 29, 2013 | 3.610 | 3.630 | 3.558 | 3.590 | 79,419 | +0.02(+0.56%) |
Jan 28, 2013 | 3.610 | 3.636 | 3.530 | 3.570 | 149,112 | -0.04(-1.11%) |
Jan 25, 2013 | 3.580 | 3.650 | 3.580 | 3.610 | 79,162 | +0.03(+0.84%) |
Jan 24, 2013 | 3.600 | 3.600 | 3.470 | 3.580 | 134,609 | +0.11(+3.17%) |
Jan 23, 2013 | 3.380 | 3.580 | 3.380 | 3.470 | 163,219 | +0.11(+3.27%) |
Jan 22, 2013 | 3.290 | 3.400 | 3.270 | 3.360 | 104,217 | +0.04(+1.20%) |
Jan 18, 2013 | 3.330 | 3.360 | 3.300 | 3.320 | 23,019 | -0.01(-0.30%) |
Jan 17, 2013 | 3.280 | 3.350 | 3.260 | 3.330 | 43,928 | +0.02(+0.60%) |
Jan 16, 2013 | 3.340 | 3.340 | 3.250 | 3.310 | 25,067 | +0.00(+0.00%) |
Jan 15, 2013 | 3.330 | 3.360 | 3.270 | 3.310 | 18,302 | +0.01(+0.30%) |
Jan 14, 2013 | 3.360 | 3.390 | 3.280 | 3.300 | 51,296 | -0.01(-0.30%) |
Jan 11, 2013 | 3.410 | 3.460 | 3.280 | 3.310 | 88,839 | -0.10(-2.93%) |
Jan 10, 2013 | 3.440 | 3.463 | 3.380 | 3.410 | 47,541 | -0.06(-1.73%) |
Jan 09, 2013 | 3.450 | 3.490 | 3.350 | 3.470 | 25,030 | +0.00(+0.00%) |
Jan 08, 2013 | 3.460 | 3.500 | 3.380 | 3.470 | 18,982 | +0.02(+0.58%) |
Jan 07, 2013 | 3.450 | 3.560 | 3.430 | 3.450 | 65,546 | -0.05(-1.43%) |
Jan 04, 2013 | 3.490 | 3.520 | 3.450 | 3.500 | 113,258 | +0.06(+1.74%) |
Jan 03, 2013 | 3.370 | 3.450 | 3.370 | 3.440 | 89,144 | +0.07(+2.08%) |
Jan 02, 2013 | 3.380 | 3.440 | 3.320 | 3.370 | 88,468 | +0.05(+1.51%) |
Dec 31, 2012 | 3.220 | 3.350 | 3.210 | 3.320 | 109,276 | +0.04(+1.22%) |
Dec 28, 2012 | 3.330 | 3.373 | 3.250 | 3.280 | 92,661 | -0.09(-2.67%) |
Dec 27, 2012 | 3.380 | 3.420 | 3.300 | 3.370 | 61,705 | -0.03(-0.88%) |
Dec 26, 2012 | 3.410 | 3.490 | 3.400 | 3.400 | 56,704 | +0.03(+0.89%) |
Dec 24, 2012 | 3.340 | 3.370 | 3.304 | 3.370 | 68,191 | +0.01(+0.30%) |
Dec 21, 2012 | 3.380 | 3.380 | 3.280 | 3.360 | 58,886 | +0.00(+0.00%) |
Dec 20, 2012 | 3.230 | 3.380 | 3.200 | 3.360 | 275,699 | +0.15(+4.67%) |
Dec 19, 2012 | 3.200 | 3.239 | 3.190 | 3.210 | 39,188 | -0.01(-0.31%) |
Dec 18, 2012 | 3.150 | 3.250 | 3.150 | 3.220 | 68,766 | +0.05(+1.58%) |
Dec 17, 2012 | 3.220 | 3.280 | 3.130 | 3.170 | 78,662 | -0.03(-0.94%) |
Dec 14, 2012 | 3.180 | 3.240 | 3.180 | 3.200 | 44,492 | +0.04(+1.27%) |
Dec 13, 2012 | 3.120 | 3.190 | 3.100 | 3.160 | 29,784 | +0.04(+1.28%) |
Dec 12, 2012 | 3.180 | 3.240 | 3.110 | 3.120 | 82,500 | -0.06(-1.89%) |
Dec 11, 2012 | 3.250 | 3.250 | 3.180 | 3.180 | 75,200 | -0.04(-1.24%) |
Dec 10, 2012 | 3.250 | 3.250 | 3.200 | 3.220 | 29,400 | -0.03(-0.92%) |
Dec 07, 2012 | 3.240 | 3.250 | 3.220 | 3.250 | 23,983 | +0.02(+0.62%) |
Dec 06, 2012 | 3.210 | 3.240 | 3.194 | 3.230 | 63,632 | +0.01(+0.31%) |
Dec 05, 2012 | 3.160 | 3.220 | 3.160 | 3.220 | 32,509 | +0.05(+1.58%) |
Dec 04, 2012 | 3.090 | 3.220 | 3.090 | 3.170 | 29,259 | -0.01(-0.31%) |
Nov 30, 2012 | 3.160 | 3.190 | 3.160 | 3.180 | 32,136 | +0.01(+0.32%) |
Nov 29, 2012 | 3.160 | 3.190 | 3.130 | 3.170 | 40,368 | +0.04(+1.28%) |
Nov 28, 2012 | 3.180 | 3.250 | 3.120 | 3.130 | 49,662 | -0.06(-1.88%) |
Nov 27, 2012 | 3.220 | 3.230 | 3.190 | 3.190 | 25,025 | -0.01(-0.31%) |
Nov 26, 2012 | 3.170 | 3.230 | 3.120 | 3.200 | 44,319 | +0.02(+0.63%) |
Nov 23, 2012 | 3.150 | 3.180 | 3.150 | 3.180 | 22,571 | +0.02(+0.63%) |
Nov 21, 2012 | 3.250 | 3.250 | 3.110 | 3.160 | 49,484 | -0.09(-2.77%) |
Nov 20, 2012 | 3.280 | 3.300 | 3.220 | 3.250 | 21,086 | -0.05(-1.52%) |
Nov 19, 2012 | 3.170 | 3.370 | 3.150 | 3.300 | 75,692 | +0.13(+4.10%) |
Nov 16, 2012 | 3.470 | 3.470 | 3.121 | 3.170 | 200,272 | -0.30(-8.65%) |
Nov 15, 2012 | 3.490 | 3.490 | 3.350 | 3.470 | 85,890 | -0.01(-0.29%) |
Nov 14, 2012 | 3.440 | 3.490 | 3.310 | 3.480 | 136,365 | +0.03(+0.87%) |
Nov 13, 2012 | 3.580 | 3.580 | 3.430 | 3.450 | 46,582 | -0.16(-4.43%) |
Nov 12, 2012 | 3.670 | 3.900 | 3.590 | 3.610 | 69,326 | -0.04(-1.10%) |
Nov 09, 2012 | 3.690 | 3.790 | 3.360 | 3.650 | 188,427 | -0.30(-7.59%) |
Nov 08, 2012 | 3.970 | 4.010 | 3.930 | 3.950 | 47,827 | -0.05(-1.25%) |
Nov 07, 2012 | 4.030 | 4.030 | 3.980 | 4.000 | 31,497 | -0.04(-0.99%) |
Nov 06, 2012 | 4.070 | 4.100 | 4.040 | 4.040 | 48,863 | -0.02(-0.49%) |
Nov 05, 2012 | 4.070 | 4.108 | 4.000 | 4.060 | 23,696 | +0.04(+1.00%) |
Nov 02, 2012 | 4.100 | 4.130 | 3.980 | 4.020 | 19,517 | -0.06(-1.47%) |
Nov 01, 2012 | 3.920 | 4.100 | 3.920 | 4.080 | 81,231 | +0.05(+1.24%) |
Oct 31, 2012 | 3.980 | 4.050 | 3.880 | 4.030 | 159,429 | +0.03(+0.75%) |
Oct 26, 2012 | 4.020 | 4.000 | 4.000 | 4.000 | 16,000 | -0.02(-0.50%) |
Oct 25, 2012 | 4.040 | 4.047 | 4.000 | 4.020 | 19,949 | -0.02(-0.50%) |
Oct 24, 2012 | 4.050 | 4.070 | 4.000 | 4.040 | 39,808 | -0.04(-0.98%) |
Oct 23, 2012 | 4.050 | 4.100 | 4.040 | 4.080 | 36,268 | -0.04(-0.97%) |
Oct 19, 2012 | 4.200 | 4.200 | 4.120 | 4.120 | 25,924 | -0.07(-1.67%) |
Oct 18, 2012 | 4.190 | 4.220 | 4.140 | 4.190 | 24,570 | +0.02(+0.48%) |
Oct 17, 2012 | 4.180 | 4.220 | 4.130 | 4.170 | 22,206 | -0.02(-0.48%) |
Oct 16, 2012 | 4.190 | 4.220 | 4.160 | 4.190 | 18,181 | -0.01(-0.24%) |
Oct 15, 2012 | 4.220 | 4.250 | 4.160 | 4.200 | 48,364 | -0.02(-0.47%) |
Oct 12, 2012 | 4.270 | 4.290 | 4.190 | 4.220 | 42,600 | -0.06(-1.40%) |
Oct 11, 2012 | 4.260 | 4.328 | 4.250 | 4.280 | 19,576 | +0.03(+0.71%) |
Oct 10, 2012 | 4.230 | 4.260 | 4.220 | 4.250 | 24,290 | +0.00(+0.00%) |
Oct 09, 2012 | 4.410 | 4.410 | 4.200 | 4.250 | 43,251 | -0.18(-4.06%) |
Oct 08, 2012 | 4.440 | 4.480 | 4.320 | 4.430 | 27,230 | +0.03(+0.68%) |
Oct 05, 2012 | 4.510 | 4.512 | 4.300 | 4.400 | 76,903 | -0.11(-2.44%) |
Oct 04, 2012 | 4.350 | 4.540 | 4.350 | 4.510 | 110,796 | +0.16(+3.68%) |
Oct 03, 2012 | 4.350 | 4.350 | 4.250 | 4.350 | 95,233 | +0.07(+1.65%) |
Oct 02, 2012 | 4.170 | 4.340 | 4.160 | 4.279 | 200,139 | +0.09(+2.13%) |
Oct 01, 2012 | 4.160 | 4.210 | 4.160 | 4.190 | 16,611 | +0.02(+0.48%) |
Sep 28, 2012 | 4.230 | 4.230 | 4.160 | 4.170 | 24,587 | -0.07(-1.65%) |
Sep 27, 2012 | 4.200 | 4.260 | 4.200 | 4.240 | 89,690 | +0.05(+1.19%) |
Sep 26, 2012 | 4.180 | 4.226 | 4.150 | 4.190 | 16,512 | +0.00(+0.00%) |
Sep 25, 2012 | 4.150 | 4.250 | 4.150 | 4.190 | 32,782 | +0.04(+0.96%) |
Sep 24, 2012 | 4.200 | 4.280 | 4.150 | 4.150 | 27,595 | -0.08(-1.89%) |
Sep 21, 2012 | 4.200 | 4.280 | 4.190 | 4.230 | 50,746 | +0.01(+0.24%) |
Sep 20, 2012 | 4.170 | 4.230 | 4.150 | 4.220 | 15,141 | +0.02(+0.48%) |
Sep 19, 2012 | 4.170 | 4.250 | 4.130 | 4.200 | 45,539 | +0.05(+1.20%) |
Sep 18, 2012 | 4.030 | 4.220 | 4.030 | 4.150 | 64,310 | +0.09(+2.22%) |
Sep 17, 2012 | 4.140 | 4.150 | 4.030 | 4.060 | 77,904 | -0.11(-2.64%) |
Sep 14, 2012 | 4.200 | 4.261 | 4.150 | 4.170 | 71,179 | -0.05(-1.18%) |
Sep 13, 2012 | 4.310 | 4.310 | 4.190 | 4.220 | 47,172 | -0.08(-1.86%) |
Sep 12, 2012 | 4.280 | 4.310 | 4.270 | 4.300 | 62,850 | +0.04(+0.94%) |
Sep 11, 2012 | 4.180 | 4.270 | 4.150 | 4.260 | 81,279 | +0.05(+1.19%) |
Sep 10, 2012 | 4.210 | 4.280 | 4.150 | 4.210 | 91,163 | +0.02(+0.48%) |
Sep 07, 2012 | 4.200 | 4.260 | 4.170 | 4.190 | 55,775 | -0.01(-0.24%) |
Sep 06, 2012 | 4.210 | 4.310 | 4.200 | 4.200 | 45,400 | -0.01(-0.24%) |
Sep 05, 2012 | 4.260 | 4.300 | 4.200 | 4.210 | 31,787 | -0.07(-1.64%) |
Sep 04, 2012 | 4.270 | 4.350 | 4.210 | 4.280 | 27,710 | -0.01(-0.23%) |
Aug 31, 2012 | 4.270 | 4.370 | 4.250 | 4.290 | 45,535 | +0.02(+0.47%) |
Aug 30, 2012 | 4.310 | 4.340 | 4.200 | 4.270 | 48,840 | +0.00(+0.00%) |
Aug 29, 2012 | 4.330 | 4.410 | 4.260 | 4.270 | 68,866 | -0.13(-2.95%) |
Aug 27, 2012 | 4.360 | 4.500 | 4.360 | 4.400 | 43,936 | +0.03(+0.69%) |
Aug 24, 2012 | 4.420 | 4.460 | 4.330 | 4.370 | 23,116 | -0.05(-1.13%) |
Aug 23, 2012 | 4.510 | 4.530 | 4.420 | 4.420 | 48,195 | -0.11(-2.43%) |
Aug 22, 2012 | 4.460 | 4.660 | 4.435 | 4.530 | 52,874 | +0.06(+1.34%) |
Aug 21, 2012 | 4.450 | 4.560 | 4.332 | 4.470 | 45,433 | +0.00(+0.00%) |
Aug 20, 2012 | 4.560 | 4.610 | 4.470 | 4.470 | 70,527 | -0.17(-3.66%) |
Aug 17, 2012 | 4.660 | 4.670 | 4.530 | 4.640 | 44,982 | +0.08(+1.75%) |
Aug 16, 2012 | 4.480 | 4.610 | 4.450 | 4.560 | 44,703 | +0.06(+1.33%) |
Aug 15, 2012 | 4.450 | 4.550 | 4.450 | 4.500 | 124,132 | +0.04(+0.90%) |
Aug 14, 2012 | 4.500 | 4.620 | 4.420 | 4.460 | 121,478 | -0.02(-0.45%) |
Aug 13, 2012 | 4.640 | 4.680 | 4.480 | 4.480 | 156,577 | -0.16(-3.45%) |
Aug 10, 2012 | 4.550 | 4.720 | 4.520 | 4.640 | 75,683 | +0.04(+0.87%) |
Aug 09, 2012 | 4.660 | 4.700 | 4.590 | 4.600 | 58,747 | -0.04(-0.86%) |
Aug 08, 2012 | 4.650 | 4.680 | 4.487 | 4.640 | 339,852 | -0.10(-2.11%) |
Aug 07, 2012 | 4.650 | 4.970 | 4.650 | 4.740 | 111,573 | +0.09(+1.94%) |
Aug 06, 2012 | 4.990 | 5.100 | 4.640 | 4.650 | 178,205 | -0.36(-7.19%) |
Aug 03, 2012 | 5.390 | 5.486 | 4.920 | 5.010 | 363,092 | -0.47(-8.58%) |
Aug 02, 2012 | 5.480 | 5.540 | 5.440 | 5.480 | 33,955 | -0.04(-0.72%) |
Aug 01, 2012 | 5.350 | 5.590 | 5.320 | 5.520 | 71,076 | +0.17(+3.18%) |
Jul 31, 2012 | 5.330 | 5.400 | 5.280 | 5.350 | 35,268 | +0.03(+0.56%) |
Jul 30, 2012 | 5.410 | 5.490 | 5.270 | 5.320 | 39,740 | -0.05(-0.93%) |
Jul 27, 2012 | 5.320 | 5.380 | 5.320 | 5.370 | 20,815 | +0.00(+0.00%) |
Jul 26, 2012 | 5.460 | 5.460 | 5.200 | 5.370 | 93,193 | -0.06(-1.10%) |
Jul 25, 2012 | 5.500 | 5.570 | 5.430 | 5.430 | 35,610 | -0.02(-0.37%) |
Jul 24, 2012 | 5.590 | 5.620 | 5.450 | 5.450 | 28,922 | -0.14(-2.50%) |
Jul 23, 2012 | 5.390 | 5.620 | 5.360 | 5.590 | 43,463 | +0.12(+2.19%) |
Jul 20, 2012 | 5.500 | 5.500 | 5.400 | 5.470 | 10,137 | +0.00(+0.00%) |
Jul 19, 2012 | 5.370 | 5.590 | 5.320 | 5.470 | 39,045 | +0.05(+0.92%) |
Jul 18, 2012 | 5.470 | 5.470 | 5.280 | 5.420 | 32,255 | -0.07(-1.28%) |
Jul 17, 2012 | 5.550 | 5.630 | 5.350 | 5.490 | 54,415 | -0.04(-0.72%) |
Jul 16, 2012 | 5.330 | 5.570 | 5.060 | 5.530 | 138,458 | +0.07(+1.28%) |
Jul 13, 2012 | 5.500 | 5.610 | 5.450 | 5.460 | 92,329 | -0.05(-0.91%) |
Jul 12, 2012 | 5.860 | 5.860 | 5.500 | 5.510 | 75,268 | -0.36(-6.13%) |
Jul 11, 2012 | 5.880 | 5.880 | 5.800 | 5.870 | 28,737 | +0.04(+0.69%) |
Jul 10, 2012 | 5.750 | 5.880 | 5.600 | 5.830 | 106,124 | +0.09(+1.57%) |
Jul 09, 2012 | 5.790 | 5.920 | 5.690 | 5.740 | 80,526 | -0.05(-0.86%) |
Jul 06, 2012 | 5.990 | 6.020 | 5.700 | 5.790 | 89,394 | -0.18(-3.02%) |
Jul 05, 2012 | 5.820 | 6.010 | 5.780 | 5.970 | 131,815 | +0.15(+2.58%) |
Jul 03, 2012 | 5.810 | 5.940 | 5.730 | 5.820 | 53,217 | +0.01(+0.17%) |
Jul 02, 2012 | 5.880 | 5.970 | 5.810 | 5.810 | 90,066 | -0.16(-2.68%) |
Jun 29, 2012 | 6.020 | 6.020 | 5.960 | 5.970 | 37,325 | -0.02(-0.33%) |
Jun 28, 2012 | 6.150 | 6.150 | 5.900 | 5.990 | 38,912 | -0.16(-2.60%) |
Jun 27, 2012 | 6.010 | 6.150 | 5.990 | 6.150 | 35,045 | +0.19(+3.19%) |
Jun 26, 2012 | 5.970 | 6.068 | 5.670 | 5.960 | 119,837 | +0.01(+0.17%) |
Jun 25, 2012 | 6.190 | 6.210 | 5.930 | 5.950 | 78,071 | -0.29(-4.65%) |
Jun 22, 2012 | 6.160 | 6.270 | 6.113 | 6.240 | 63,502 | +0.04(+0.65%) |
Jun 21, 2012 | 6.320 | 6.320 | 6.170 | 6.200 | 72,671 | -0.09(-1.43%) |
Jun 20, 2012 | 6.310 | 6.340 | 6.210 | 6.290 | 92,037 | +0.08(+1.29%) |
Jun 19, 2012 | 6.000 | 6.250 | 5.990 | 6.210 | 96,785 | +0.19(+3.16%) |
Jun 18, 2012 | 6.000 | 6.020 | 5.910 | 6.020 | 50,375 | +0.00(+0.00%) |
Jun 15, 2012 | 5.860 | 6.020 | 5.860 | 6.020 | 86,271 | +0.21(+3.61%) |
Jun 14, 2012 | 5.630 | 6.000 | 5.450 | 5.810 | 200,499 | +0.12(+2.11%) |
Jun 13, 2012 | 5.750 | 5.750 | 5.590 | 5.690 | 116,892 | -0.09(-1.56%) |
Jun 12, 2012 | 5.950 | 5.950 | 5.750 | 5.780 | 130,596 | -0.23(-3.83%) |
Jun 11, 2012 | 6.100 | 6.120 | 5.980 | 6.010 | 63,745 | -0.14(-2.28%) |
Jun 08, 2012 | 6.240 | 6.240 | 6.080 | 6.150 | 73,379 | -0.11(-1.76%) |
Jun 07, 2012 | 6.180 | 6.300 | 6.100 | 6.260 | 82,525 | +0.08(+1.29%) |
Jun 06, 2012 | 6.030 | 6.180 | 5.980 | 6.180 | 103,546 | +0.12(+1.98%) |
Jun 05, 2012 | 6.020 | 6.160 | 6.000 | 6.060 | 96,020 | -0.03(-0.49%) |
Jun 04, 2012 | 6.180 | 6.340 | 6.030 | 6.090 | 177,479 | -0.15(-2.40%) |
Jun 01, 2012 | 6.400 | 6.450 | 6.180 | 6.240 | 86,450 | -0.19(-2.95%) |
May 31, 2012 | 6.370 | 6.450 | 6.311 | 6.430 | 91,664 | -0.02(-0.31%) |
May 30, 2012 | 6.380 | 6.450 | 6.300 | 6.450 | 89,747 | +0.01(+0.16%) |
May 29, 2012 | 6.380 | 6.450 | 6.339 | 6.440 | 108,767 | +0.04(+0.63%) |
May 25, 2012 | 6.420 | 6.450 | 6.360 | 6.400 | 48,109 | -0.02(-0.31%) |
May 24, 2012 | 6.280 | 6.450 | 6.226 | 6.420 | 198,615 | +0.07(+1.10%) |
May 23, 2012 | 6.260 | 6.350 | 6.140 | 6.350 | 122,031 | +0.01(+0.16%) |
May 22, 2012 | 6.250 | 6.350 | 6.223 | 6.340 | 108,491 | +0.12(+1.93%) |
May 21, 2012 | 6.150 | 6.250 | 6.150 | 6.220 | 74,957 | +0.08(+1.30%) |
May 18, 2012 | 6.100 | 6.200 | 6.050 | 6.140 | 121,942 | +0.02(+0.33%) |
May 17, 2012 | 6.050 | 6.130 | 6.030 | 6.120 | 125,590 | +0.05(+0.82%) |
May 16, 2012 | 5.810 | 6.090 | 5.810 | 6.070 | 119,524 | +0.18(+3.06%) |
May 15, 2012 | 5.770 | 5.930 | 5.770 | 5.890 | 63,449 | +0.05(+0.86%) |
May 14, 2012 | 5.700 | 5.900 | 5.680 | 5.840 | 134,532 | +0.07(+1.21%) |
May 11, 2012 | 5.600 | 5.790 | 5.570 | 5.770 | 86,075 | +0.13(+2.30%) |
May 10, 2012 | 5.420 | 5.760 | 5.410 | 5.640 | 111,583 | +0.20(+3.68%) |
May 09, 2012 | 5.430 | 5.450 | 5.300 | 5.440 | 109,131 | -0.13(-2.33%) |
May 08, 2012 | 5.760 | 5.780 | 5.550 | 5.570 | 88,661 | -0.22(-3.80%) |
May 07, 2012 | 5.700 | 5.830 | 5.560 | 5.790 | 120,628 | -0.04(-0.69%) |
May 04, 2012 | 5.690 | 5.860 | 5.660 | 5.830 | 93,342 | +0.18(+3.19%) |
May 03, 2012 | 6.100 | 6.103 | 5.468 | 5.650 | 262,309 | -0.62(-9.89%) |
May 02, 2012 | 6.310 | 6.480 | 6.240 | 6.270 | 201,792 | -0.04(-0.63%) |
May 01, 2012 | 6.340 | 6.350 | 6.200 | 6.310 | 156,410 | -0.01(-0.16%) |
Apr 30, 2012 | 5.950 | 6.320 | 5.930 | 6.320 | 345,048 | +0.40(+6.76%) |
Apr 27, 2012 | 6.000 | 6.000 | 5.852 | 5.920 | 91,992 | +0.01(+0.17%) |
Apr 26, 2012 | 5.990 | 5.990 | 5.860 | 5.910 | 119,432 | -0.08(-1.34%) |
Apr 25, 2012 | 5.800 | 5.990 | 5.730 | 5.990 | 98,702 | +0.18(+3.10%) |
Apr 24, 2012 | 5.630 | 5.820 | 5.600 | 5.810 | 68,196 | +0.16(+2.83%) |
Apr 23, 2012 | 5.700 | 5.710 | 5.550 | 5.650 | 90,064 | -0.17(-2.92%) |
Apr 20, 2012 | 5.820 | 5.830 | 5.760 | 5.820 | 63,163 | +0.01(+0.17%) |
Apr 19, 2012 | 5.750 | 5.850 | 5.750 | 5.810 | 39,745 | +0.02(+0.35%) |
Apr 18, 2012 | 5.840 | 5.860 | 5.720 | 5.790 | 60,348 | -0.08(-1.36%) |
Apr 17, 2012 | 5.760 | 5.900 | 5.760 | 5.870 | 97,123 | +0.10(+1.73%) |
Apr 16, 2012 | 5.910 | 5.970 | 5.750 | 5.770 | 160,277 | -0.09(-1.54%) |
Apr 13, 2012 | 5.800 | 5.870 | 5.779 | 5.860 | 73,235 | +0.07(+1.21%) |
Apr 12, 2012 | 5.680 | 5.800 | 5.680 | 5.790 | 65,255 | +0.10(+1.76%) |
Apr 11, 2012 | 5.600 | 5.730 | 5.570 | 5.690 | 67,685 | +0.17(+3.08%) |
Apr 10, 2012 | 5.630 | 5.660 | 5.470 | 5.520 | 73,500 | -0.12(-2.13%) |
Apr 09, 2012 | 5.750 | 5.750 | 5.550 | 5.640 | 121,009 | -0.11(-1.91%) |
Apr 05, 2012 | 5.550 | 5.750 | 5.550 | 5.750 | 97,668 | +0.17(+3.05%) |
Apr 04, 2012 | 5.600 | 5.600 | 5.450 | 5.580 | 118,921 | -0.09(-1.59%) |
Apr 03, 2012 | 5.520 | 5.670 | 5.520 | 5.670 | 119,670 | +0.09(+1.61%) |