Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.790 | 4.909 | 4.665 | 4.820 | 28,905 | +0.07(+1.47%) |
Mar 27, 2013 | 5.130 | 5.150 | 4.410 | 4.750 | 185,902 | -0.40(-7.77%) |
Mar 26, 2013 | 5.000 | 5.150 | 4.850 | 5.150 | 44,754 | +0.14(+2.79%) |
Mar 25, 2013 | 5.120 | 5.150 | 4.900 | 5.010 | 47,496 | -0.16(-3.09%) |
Mar 22, 2013 | 5.110 | 5.299 | 5.100 | 5.170 | 21,154 | +0.04(+0.78%) |
Mar 21, 2013 | 5.160 | 5.200 | 5.100 | 5.130 | 9,114 | +0.01(+0.20%) |
Mar 20, 2013 | 5.100 | 5.202 | 5.050 | 5.120 | 31,228 | -0.07(-1.35%) |
Mar 19, 2013 | 5.310 | 5.480 | 5.152 | 5.190 | 37,678 | +0.00(+0.00%) |
Mar 18, 2013 | 4.990 | 5.200 | 4.900 | 5.190 | 56,521 | +0.29(+5.92%) |
Mar 15, 2013 | 4.940 | 5.550 | 4.900 | 4.900 | 249,847 | -0.01(-0.20%) |
Mar 14, 2013 | 4.830 | 5.010 | 4.800 | 4.910 | 24,296 | +0.19(+4.03%) |
Mar 13, 2013 | 4.718 | 4.800 | 4.650 | 4.720 | 20,376 | +0.02(+0.43%) |
Mar 12, 2013 | 4.730 | 4.869 | 4.700 | 4.700 | 16,844 | -0.08(-1.67%) |
Mar 11, 2013 | 4.790 | 4.880 | 4.700 | 4.780 | 17,794 | +0.03(+0.63%) |
Mar 08, 2013 | 4.550 | 4.830 | 4.550 | 4.750 | 22,004 | +0.21(+4.63%) |
Mar 07, 2013 | 4.670 | 4.720 | 4.530 | 4.540 | 32,635 | -0.16(-3.40%) |
Mar 06, 2013 | 4.610 | 4.750 | 4.600 | 4.700 | 18,137 | +0.09(+1.95%) |
Mar 05, 2013 | 4.620 | 4.650 | 4.580 | 4.610 | 26,706 | +0.01(+0.22%) |
Mar 04, 2013 | 4.740 | 4.750 | 4.557 | 4.600 | 34,964 | -0.12(-2.54%) |
Mar 01, 2013 | 4.690 | 4.740 | 4.600 | 4.720 | 7,610 | +0.03(+0.64%) |
Feb 28, 2013 | 4.840 | 4.840 | 4.640 | 4.690 | 19,556 | -0.04(-0.85%) |
Feb 27, 2013 | 4.600 | 4.860 | 4.600 | 4.730 | 22,565 | +0.14(+3.05%) |
Feb 26, 2013 | 4.570 | 4.680 | 4.530 | 4.590 | 24,486 | +0.03(+0.66%) |
Feb 25, 2013 | 4.590 | 4.800 | 4.458 | 4.560 | 31,119 | +0.06(+1.33%) |
Feb 22, 2013 | 4.800 | 4.870 | 4.380 | 4.500 | 138,835 | -0.29(-6.05%) |
Feb 21, 2013 | 5.030 | 5.030 | 4.770 | 4.790 | 66,791 | -0.23(-4.58%) |
Feb 20, 2013 | 5.220 | 5.280 | 5.000 | 5.020 | 35,486 | -0.18(-3.46%) |
Feb 19, 2013 | 5.200 | 5.270 | 5.160 | 5.200 | 38,513 | +0.02(+0.39%) |
Feb 15, 2013 | 5.230 | 5.260 | 5.150 | 5.180 | 33,342 | -0.05(-0.96%) |
Feb 14, 2013 | 5.330 | 5.330 | 5.150 | 5.230 | 20,804 | -0.06(-1.13%) |
Feb 13, 2013 | 5.270 | 5.330 | 5.210 | 5.290 | 21,110 | +0.05(+0.95%) |
Feb 12, 2013 | 5.130 | 5.350 | 5.120 | 5.240 | 127,629 | +0.13(+2.54%) |
Feb 11, 2013 | 5.110 | 5.140 | 5.000 | 5.110 | 50,024 | +0.06(+1.19%) |
Feb 08, 2013 | 5.100 | 5.160 | 5.020 | 5.050 | 60,683 | -0.09(-1.75%) |
Feb 07, 2013 | 5.320 | 5.320 | 5.060 | 5.140 | 82,206 | -0.17(-3.20%) |
Feb 06, 2013 | 5.410 | 5.480 | 5.310 | 5.310 | 21,309 | -0.17(-3.10%) |
Feb 04, 2013 | 5.650 | 5.720 | 5.450 | 5.480 | 38,718 | -0.17(-3.01%) |
Feb 01, 2013 | 5.490 | 5.730 | 5.440 | 5.650 | 49,252 | +0.14(+2.54%) |
Jan 31, 2013 | 5.490 | 5.510 | 5.400 | 5.510 | 27,154 | +0.07(+1.29%) |
Jan 30, 2013 | 5.630 | 5.630 | 5.430 | 5.440 | 33,422 | -0.14(-2.51%) |
Jan 29, 2013 | 5.570 | 5.830 | 5.570 | 5.580 | 29,314 | -0.09(-1.59%) |
Jan 28, 2013 | 5.510 | 5.880 | 5.440 | 5.670 | 75,905 | +0.23(+4.23%) |
Jan 25, 2013 | 5.430 | 5.510 | 5.230 | 5.440 | 34,091 | +0.05(+0.93%) |
Jan 24, 2013 | 5.680 | 5.740 | 5.250 | 5.390 | 124,186 | -0.19(-3.41%) |
Jan 23, 2013 | 6.000 | 6.060 | 5.450 | 5.580 | 104,141 | -0.35(-5.90%) |
Jan 22, 2013 | 5.970 | 6.100 | 5.880 | 5.930 | 44,523 | +0.02(+0.34%) |
Jan 18, 2013 | 6.040 | 6.099 | 5.810 | 5.910 | 34,065 | -0.06(-1.01%) |
Jan 17, 2013 | 5.950 | 6.010 | 5.890 | 5.970 | 28,934 | +0.12(+2.05%) |
Jan 16, 2013 | 6.030 | 6.100 | 5.750 | 5.850 | 47,444 | -0.12(-2.01%) |
Jan 15, 2013 | 6.015 | 6.100 | 5.850 | 5.970 | 66,124 | -0.02(-0.33%) |
Jan 14, 2013 | 5.620 | 6.089 | 5.570 | 5.990 | 136,623 | +0.41(+7.35%) |
Jan 11, 2013 | 5.350 | 5.590 | 5.350 | 5.580 | 37,143 | +0.21(+4.01%) |
Jan 10, 2013 | 5.390 | 5.500 | 5.330 | 5.365 | 29,729 | -0.04(-0.83%) |
Jan 09, 2013 | 5.400 | 5.490 | 5.330 | 5.410 | 25,961 | -0.01(-0.18%) |
Jan 08, 2013 | 5.650 | 5.720 | 5.390 | 5.420 | 54,556 | -0.30(-5.24%) |
Jan 07, 2013 | 5.680 | 5.750 | 5.480 | 5.720 | 67,090 | +0.16(+2.88%) |
Jan 04, 2013 | 5.300 | 5.650 | 5.290 | 5.560 | 108,472 | +0.27(+5.10%) |
Jan 03, 2013 | 4.860 | 5.300 | 4.860 | 5.290 | 106,102 | +0.29(+5.80%) |
Jan 02, 2013 | 4.920 | 5.250 | 4.760 | 5.000 | 111,509 | +0.20(+4.17%) |
Dec 31, 2012 | 4.790 | 4.960 | 4.770 | 4.800 | 37,053 | -0.02(-0.41%) |
Dec 28, 2012 | 4.890 | 4.890 | 4.760 | 4.820 | 27,195 | -0.06(-1.23%) |
Dec 27, 2012 | 5.000 | 5.000 | 4.760 | 4.880 | 28,133 | -0.11(-2.20%) |
Dec 26, 2012 | 4.870 | 5.020 | 4.830 | 4.990 | 31,333 | +0.10(+2.04%) |
Dec 24, 2012 | 4.950 | 4.990 | 4.770 | 4.890 | 15,260 | -0.14(-2.78%) |
Dec 21, 2012 | 4.710 | 5.030 | 4.570 | 5.030 | 71,052 | +0.15(+3.07%) |
Dec 20, 2012 | 4.890 | 4.930 | 4.810 | 4.880 | 18,859 | -0.05(-1.01%) |
Dec 19, 2012 | 4.900 | 5.000 | 4.900 | 4.930 | 16,688 | +0.00(+0.00%) |
Dec 18, 2012 | 5.040 | 5.040 | 4.800 | 4.930 | 20,318 | -0.08(-1.60%) |
Dec 17, 2012 | 4.950 | 5.020 | 4.930 | 5.010 | 24,650 | +0.10(+2.04%) |
Dec 14, 2012 | 4.900 | 4.950 | 4.860 | 4.910 | 15,112 | +0.01(+0.20%) |
Dec 13, 2012 | 4.870 | 4.920 | 4.720 | 4.900 | 19,875 | -0.02(-0.41%) |
Dec 12, 2012 | 4.780 | 4.920 | 4.780 | 4.920 | 22,094 | +0.09(+1.86%) |
Dec 11, 2012 | 4.780 | 4.840 | 4.780 | 4.830 | 15,588 | +0.00(+0.02%) |
Dec 10, 2012 | 4.720 | 4.840 | 4.720 | 4.829 | 18,476 | +0.12(+2.52%) |
Dec 07, 2012 | 4.800 | 4.940 | 4.500 | 4.710 | 50,754 | -0.12(-2.48%) |
Dec 06, 2012 | 4.890 | 4.930 | 4.800 | 4.830 | 20,839 | -0.14(-2.82%) |
Dec 05, 2012 | 4.910 | 4.980 | 4.800 | 4.970 | 38,658 | +0.03(+0.61%) |
Dec 04, 2012 | 5.030 | 5.030 | 4.751 | 4.940 | 31,844 | -0.12(-2.37%) |
Nov 30, 2012 | 5.000 | 5.080 | 4.930 | 5.060 | 100,264 | +0.10(+2.02%) |
Nov 29, 2012 | 4.900 | 5.000 | 4.898 | 4.960 | 33,690 | +0.16(+3.33%) |
Nov 28, 2012 | 4.790 | 4.940 | 4.780 | 4.800 | 14,323 | +0.15(+3.23%) |
Nov 27, 2012 | 4.880 | 4.960 | 4.650 | 4.650 | 46,160 | -0.24(-4.91%) |
Nov 26, 2012 | 5.000 | 5.000 | 4.880 | 4.890 | 37,800 | -0.08(-1.61%) |
Nov 23, 2012 | 4.920 | 5.000 | 4.900 | 4.970 | 25,819 | +0.03(+0.61%) |
Nov 21, 2012 | 4.860 | 4.940 | 4.860 | 4.940 | 33,370 | +0.03(+0.61%) |
Nov 20, 2012 | 4.700 | 4.910 | 4.650 | 4.910 | 22,420 | +0.05(+1.03%) |
Nov 19, 2012 | 4.750 | 4.910 | 4.750 | 4.860 | 9,662 | +0.10(+2.10%) |
Nov 16, 2012 | 4.650 | 4.850 | 4.540 | 4.760 | 18,295 | +0.17(+3.71%) |
Nov 15, 2012 | 4.910 | 4.910 | 4.500 | 4.590 | 60,087 | -0.24(-4.97%) |
Nov 14, 2012 | 4.830 | 4.940 | 4.750 | 4.830 | 34,285 | -0.11(-2.23%) |
Nov 13, 2012 | 4.880 | 4.990 | 4.880 | 4.940 | 55,708 | +0.00(+0.00%) |
Nov 12, 2012 | 5.050 | 5.050 | 4.900 | 4.940 | 31,164 | -0.11(-2.18%) |
Nov 09, 2012 | 5.090 | 5.190 | 5.000 | 5.050 | 18,823 | -0.10(-1.94%) |
Nov 08, 2012 | 4.940 | 5.200 | 4.940 | 5.150 | 58,099 | +0.22(+4.46%) |
Nov 07, 2012 | 4.910 | 5.000 | 4.900 | 4.930 | 20,561 | +0.02(+0.41%) |
Nov 06, 2012 | 4.930 | 5.000 | 4.900 | 4.910 | 11,605 | -0.05(-1.01%) |
Nov 05, 2012 | 4.900 | 5.120 | 4.900 | 4.960 | 15,276 | +0.06(+1.22%) |
Nov 02, 2012 | 5.000 | 5.000 | 4.900 | 4.900 | 11,512 | -0.10(-2.00%) |
Nov 01, 2012 | 4.950 | 5.050 | 4.922 | 5.000 | 24,681 | +0.10(+2.04%) |
Oct 31, 2012 | 4.850 | 4.950 | 4.750 | 4.900 | 32,152 | -0.06(-1.21%) |
Oct 26, 2012 | 4.990 | 4.960 | 4.960 | 4.960 | 20,300 | -0.05(-1.00%) |
Oct 25, 2012 | 4.870 | 5.060 | 4.650 | 5.010 | 48,319 | +0.11(+2.24%) |
Oct 24, 2012 | 4.920 | 5.090 | 4.750 | 4.900 | 48,114 | -0.08(-1.61%) |
Oct 23, 2012 | 4.990 | 5.010 | 4.810 | 4.980 | 69,070 | +0.06(+1.22%) |
Oct 19, 2012 | 4.820 | 5.220 | 4.820 | 4.920 | 50,013 | +0.07(+1.44%) |
Oct 18, 2012 | 5.290 | 5.320 | 4.840 | 4.850 | 98,372 | -0.44(-8.29%) |
Oct 17, 2012 | 5.030 | 5.300 | 4.990 | 5.288 | 89,282 | +0.30(+5.98%) |
Oct 16, 2012 | 4.490 | 5.010 | 4.490 | 4.990 | 117,882 | +0.51(+11.38%) |
Oct 15, 2012 | 4.450 | 4.500 | 4.430 | 4.480 | 61,781 | +0.03(+0.67%) |
Oct 12, 2012 | 4.420 | 4.450 | 4.390 | 4.450 | 38,773 | +0.06(+1.37%) |
Oct 11, 2012 | 4.360 | 4.410 | 4.360 | 4.390 | 13,427 | -0.02(-0.45%) |
Oct 10, 2012 | 4.360 | 4.450 | 4.340 | 4.410 | 36,216 | +0.05(+1.15%) |
Oct 09, 2012 | 4.250 | 4.380 | 4.190 | 4.360 | 28,762 | +0.09(+2.11%) |
Oct 08, 2012 | 4.220 | 4.332 | 4.220 | 4.270 | 14,851 | -0.01(-0.23%) |
Oct 05, 2012 | 4.360 | 4.390 | 4.220 | 4.280 | 39,276 | -0.10(-2.28%) |
Oct 04, 2012 | 4.260 | 4.400 | 4.240 | 4.380 | 38,868 | +0.12(+2.82%) |
Oct 03, 2012 | 4.100 | 4.260 | 4.040 | 4.260 | 50,724 | +0.17(+4.16%) |
Oct 02, 2012 | 3.900 | 4.160 | 3.900 | 4.090 | 37,585 | +0.21(+5.41%) |
Oct 01, 2012 | 3.850 | 4.020 | 3.850 | 3.880 | 29,181 | +0.02(+0.52%) |
Sep 28, 2012 | 3.890 | 3.910 | 3.830 | 3.860 | 33,262 | -0.02(-0.52%) |
Sep 27, 2012 | 3.890 | 3.960 | 3.810 | 3.880 | 22,906 | +0.03(+0.78%) |
Sep 26, 2012 | 4.080 | 4.090 | 3.760 | 3.850 | 54,051 | -0.23(-5.64%) |
Sep 25, 2012 | 4.130 | 4.170 | 4.060 | 4.080 | 18,742 | -0.02(-0.49%) |
Sep 24, 2012 | 4.050 | 4.130 | 4.050 | 4.100 | 22,063 | +0.05(+1.23%) |
Sep 21, 2012 | 4.190 | 4.450 | 4.050 | 4.050 | 118,734 | -0.15(-3.57%) |
Sep 20, 2012 | 4.300 | 4.390 | 4.122 | 4.200 | 66,797 | -0.20(-4.55%) |
Sep 19, 2012 | 4.310 | 4.500 | 4.280 | 4.400 | 122,308 | +0.16(+3.80%) |
Sep 18, 2012 | 3.960 | 4.250 | 3.960 | 4.239 | 98,056 | +0.29(+7.32%) |
Sep 17, 2012 | 3.750 | 3.990 | 3.750 | 3.950 | 172,426 | +0.17(+4.50%) |
Sep 14, 2012 | 3.860 | 3.930 | 3.750 | 3.780 | 51,410 | -0.09(-2.33%) |
Sep 13, 2012 | 3.900 | 3.940 | 3.870 | 3.870 | 32,489 | -0.04(-1.02%) |
Sep 12, 2012 | 3.880 | 3.940 | 3.880 | 3.910 | 15,533 | +0.03(+0.77%) |
Sep 11, 2012 | 3.750 | 3.930 | 3.740 | 3.880 | 62,346 | +0.13(+3.47%) |
Sep 10, 2012 | 3.840 | 3.950 | 3.710 | 3.750 | 56,823 | -0.06(-1.57%) |
Sep 07, 2012 | 3.850 | 3.900 | 3.800 | 3.810 | 39,150 | +0.00(+0.00%) |
Sep 06, 2012 | 3.810 | 3.830 | 3.760 | 3.810 | 26,606 | +0.01(+0.26%) |
Sep 05, 2012 | 3.840 | 3.860 | 3.740 | 3.800 | 18,189 | -0.01(-0.26%) |
Sep 04, 2012 | 3.750 | 3.850 | 3.750 | 3.810 | 26,970 | +0.01(+0.26%) |
Aug 31, 2012 | 3.830 | 3.860 | 3.720 | 3.800 | 8,015 | -0.03(-0.78%) |
Aug 30, 2012 | 3.820 | 3.840 | 3.750 | 3.830 | 22,780 | -0.01(-0.26%) |
Aug 29, 2012 | 3.800 | 3.880 | 3.750 | 3.840 | 6,230 | +0.01(+0.26%) |
Aug 27, 2012 | 3.810 | 3.840 | 3.761 | 3.830 | 10,527 | +0.01(+0.26%) |
Aug 24, 2012 | 3.820 | 3.820 | 3.760 | 3.820 | 6,489 | -0.02(-0.52%) |
Aug 23, 2012 | 3.870 | 3.900 | 3.781 | 3.840 | 5,768 | -0.08(-2.04%) |
Aug 22, 2012 | 3.920 | 3.920 | 3.820 | 3.920 | 6,328 | +0.02(+0.51%) |
Aug 21, 2012 | 3.780 | 3.960 | 3.761 | 3.900 | 22,120 | +0.12(+3.17%) |
Aug 20, 2012 | 3.770 | 3.980 | 3.750 | 3.780 | 24,194 | -0.02(-0.53%) |
Aug 17, 2012 | 3.760 | 3.840 | 3.720 | 3.800 | 13,711 | +0.04(+1.06%) |
Aug 16, 2012 | 3.770 | 3.816 | 3.730 | 3.760 | 17,242 | +0.01(+0.27%) |
Aug 15, 2012 | 3.750 | 3.750 | 3.710 | 3.750 | 7,972 | +0.04(+1.08%) |
Aug 14, 2012 | 3.810 | 3.820 | 3.700 | 3.710 | 21,000 | -0.12(-3.13%) |
Aug 13, 2012 | 3.920 | 3.920 | 3.710 | 3.830 | 14,377 | -0.05(-1.29%) |
Aug 10, 2012 | 3.930 | 4.000 | 3.710 | 3.880 | 28,349 | -0.10(-2.51%) |
Aug 09, 2012 | 4.000 | 4.100 | 3.811 | 3.980 | 63,315 | +0.07(+1.79%) |
Aug 08, 2012 | 3.670 | 3.990 | 3.580 | 3.910 | 96,196 | +0.24(+6.54%) |
Aug 07, 2012 | 3.570 | 3.940 | 3.570 | 3.670 | 51,975 | +0.07(+1.94%) |
Aug 06, 2012 | 3.560 | 3.662 | 3.510 | 3.600 | 28,128 | +0.01(+0.28%) |
Aug 03, 2012 | 3.705 | 3.820 | 3.530 | 3.590 | 44,777 | -0.12(-3.23%) |
Aug 02, 2012 | 3.800 | 3.960 | 3.700 | 3.710 | 21,533 | -0.14(-3.64%) |
Aug 01, 2012 | 3.680 | 3.980 | 3.680 | 3.850 | 10,086 | +0.17(+4.62%) |
Jul 31, 2012 | 3.920 | 3.940 | 3.600 | 3.680 | 53,254 | -0.27(-6.84%) |
Jul 30, 2012 | 3.850 | 4.000 | 3.800 | 3.950 | 28,512 | +0.12(+3.13%) |
Jul 27, 2012 | 3.860 | 3.950 | 3.800 | 3.830 | 25,046 | -0.04(-1.03%) |
Jul 26, 2012 | 3.940 | 3.990 | 3.820 | 3.870 | 17,931 | -0.07(-1.78%) |
Jul 25, 2012 | 4.000 | 4.000 | 3.880 | 3.940 | 13,907 | -0.02(-0.51%) |
Jul 24, 2012 | 3.980 | 4.000 | 3.880 | 3.960 | 9,979 | -0.02(-0.50%) |
Jul 23, 2012 | 3.850 | 4.000 | 3.850 | 3.980 | 12,345 | +0.05(+1.21%) |
Jul 20, 2012 | 3.910 | 4.000 | 3.800 | 3.933 | 11,670 | -0.02(-0.44%) |
Jul 19, 2012 | 3.880 | 4.000 | 3.800 | 3.950 | 8,107 | +0.06(+1.54%) |
Jul 18, 2012 | 3.900 | 3.950 | 3.810 | 3.890 | 25,510 | -0.05(-1.27%) |
Jul 17, 2012 | 3.980 | 4.090 | 3.900 | 3.940 | 15,583 | -0.08(-1.99%) |
Jul 16, 2012 | 4.050 | 4.060 | 3.900 | 4.020 | 56,995 | -0.04(-0.99%) |
Jul 13, 2012 | 4.000 | 4.120 | 4.000 | 4.060 | 9,932 | +0.06(+1.50%) |
Jul 12, 2012 | 4.000 | 4.125 | 4.000 | 4.000 | 38,392 | -0.03(-0.74%) |
Jul 11, 2012 | 4.140 | 4.140 | 4.010 | 4.030 | 43,109 | -0.09(-2.18%) |
Jul 10, 2012 | 4.120 | 4.189 | 4.100 | 4.120 | 40,607 | +0.00(+0.00%) |
Jul 09, 2012 | 4.120 | 4.250 | 4.111 | 4.120 | 16,579 | -0.01(-0.24%) |
Jul 06, 2012 | 4.230 | 4.280 | 4.130 | 4.130 | 42,353 | -0.12(-2.82%) |
Jul 05, 2012 | 4.130 | 4.250 | 4.100 | 4.250 | 38,103 | +0.11(+2.66%) |
Jul 03, 2012 | 4.150 | 4.240 | 4.050 | 4.140 | 43,261 | -0.01(-0.24%) |
Jul 02, 2012 | 4.070 | 4.170 | 4.060 | 4.150 | 24,768 | +0.05(+1.22%) |
Jun 29, 2012 | 4.150 | 4.180 | 4.030 | 4.100 | 30,784 | +0.01(+0.24%) |
Jun 28, 2012 | 4.010 | 4.150 | 4.010 | 4.090 | 27,698 | +0.00(+0.00%) |
Jun 27, 2012 | 4.140 | 4.170 | 4.078 | 4.090 | 33,524 | +0.02(+0.49%) |
Jun 26, 2012 | 4.130 | 4.180 | 4.030 | 4.070 | 14,926 | -0.08(-1.93%) |
Jun 25, 2012 | 4.150 | 4.170 | 4.080 | 4.150 | 15,853 | +0.01(+0.24%) |
Jun 22, 2012 | 4.140 | 4.180 | 4.080 | 4.140 | 11,850 | -0.01(-0.24%) |
Jun 21, 2012 | 4.150 | 4.199 | 4.080 | 4.150 | 29,593 | +0.01(+0.24%) |
Jun 20, 2012 | 4.180 | 4.230 | 4.050 | 4.140 | 81,117 | -0.08(-1.90%) |
Jun 19, 2012 | 4.240 | 4.320 | 4.170 | 4.220 | 20,667 | +0.00(+0.00%) |
Jun 18, 2012 | 4.250 | 4.280 | 4.180 | 4.220 | 32,732 | -0.05(-1.17%) |
Jun 15, 2012 | 4.180 | 4.270 | 4.150 | 4.270 | 113,132 | +0.11(+2.64%) |
Jun 14, 2012 | 4.250 | 4.250 | 4.100 | 4.160 | 18,469 | -0.06(-1.42%) |
Jun 13, 2012 | 4.220 | 4.280 | 4.200 | 4.220 | 14,708 | -0.06(-1.40%) |
Jun 12, 2012 | 4.260 | 4.290 | 4.160 | 4.280 | 80,867 | +0.06(+1.42%) |
Jun 11, 2012 | 4.160 | 4.300 | 4.150 | 4.220 | 37,325 | +0.04(+0.96%) |
Jun 08, 2012 | 4.120 | 4.180 | 3.900 | 4.180 | 32,592 | +0.07(+1.70%) |
Jun 07, 2012 | 4.190 | 4.190 | 4.040 | 4.110 | 34,604 | +0.01(+0.24%) |
Jun 06, 2012 | 4.080 | 4.120 | 3.990 | 4.100 | 29,368 | +0.10(+2.50%) |
Jun 05, 2012 | 3.980 | 4.170 | 3.920 | 4.000 | 26,940 | -0.09(-2.20%) |
Jun 04, 2012 | 4.050 | 4.220 | 3.840 | 4.090 | 142,857 | +0.06(+1.49%) |
Jun 01, 2012 | 3.860 | 4.181 | 3.860 | 4.030 | 77,472 | +0.02(+0.50%) |
May 31, 2012 | 4.050 | 4.110 | 3.950 | 4.010 | 36,676 | -0.03(-0.75%) |
May 30, 2012 | 4.190 | 4.190 | 4.000 | 4.040 | 24,384 | -0.22(-5.16%) |
May 29, 2012 | 3.900 | 4.350 | 3.890 | 4.260 | 104,992 | +0.44(+11.52%) |
May 25, 2012 | 3.860 | 3.900 | 3.758 | 3.820 | 64,840 | -0.03(-0.78%) |
May 24, 2012 | 3.840 | 3.950 | 3.750 | 3.850 | 71,738 | +0.01(+0.26%) |
May 23, 2012 | 3.840 | 3.920 | 3.710 | 3.840 | 35,249 | -0.06(-1.54%) |
May 22, 2012 | 3.850 | 4.110 | 3.820 | 3.900 | 51,514 | +0.08(+2.09%) |
May 21, 2012 | 3.890 | 4.070 | 3.800 | 3.820 | 112,118 | +0.02(+0.53%) |
May 18, 2012 | 3.890 | 3.970 | 3.800 | 3.800 | 80,454 | -0.12(-3.06%) |
May 17, 2012 | 4.130 | 4.130 | 3.830 | 3.920 | 97,920 | -0.20(-4.85%) |
May 16, 2012 | 4.320 | 4.320 | 4.021 | 4.120 | 27,324 | -0.15(-3.51%) |
May 15, 2012 | 4.150 | 4.440 | 4.150 | 4.270 | 59,977 | +0.13(+3.14%) |
May 14, 2012 | 4.290 | 4.300 | 4.030 | 4.140 | 51,272 | -0.19(-4.39%) |
May 11, 2012 | 4.310 | 4.419 | 4.230 | 4.330 | 45,861 | +0.01(+0.23%) |
May 10, 2012 | 4.270 | 4.416 | 4.240 | 4.320 | 59,243 | +0.03(+0.70%) |
May 09, 2012 | 5.200 | 5.200 | 4.280 | 4.290 | 341,950 | -1.09(-20.26%) |
May 08, 2012 | 4.930 | 5.530 | 4.930 | 5.380 | 149,963 | +0.44(+8.91%) |
May 07, 2012 | 5.000 | 5.208 | 4.840 | 4.940 | 68,812 | -0.12(-2.37%) |
May 04, 2012 | 5.010 | 5.140 | 5.010 | 5.060 | 37,205 | -0.01(-0.20%) |
May 03, 2012 | 5.240 | 5.240 | 5.020 | 5.070 | 52,257 | -0.12(-2.31%) |
May 02, 2012 | 5.080 | 5.380 | 5.020 | 5.190 | 44,261 | +0.06(+1.17%) |
May 01, 2012 | 5.390 | 5.460 | 5.050 | 5.130 | 97,802 | -0.22(-4.11%) |
Apr 30, 2012 | 5.650 | 5.670 | 5.280 | 5.350 | 121,746 | -0.36(-6.30%) |
Apr 27, 2012 | 5.700 | 5.780 | 5.660 | 5.710 | 55,564 | +0.05(+0.88%) |
Apr 26, 2012 | 5.570 | 5.728 | 5.500 | 5.660 | 73,016 | +0.12(+2.17%) |
Apr 25, 2012 | 5.790 | 5.790 | 5.480 | 5.540 | 71,466 | -0.12(-2.12%) |
Apr 24, 2012 | 5.830 | 5.880 | 5.503 | 5.660 | 147,845 | -0.21(-3.58%) |
Apr 23, 2012 | 5.900 | 5.980 | 5.800 | 5.870 | 79,065 | -0.14(-2.33%) |
Apr 20, 2012 | 6.220 | 6.220 | 5.990 | 6.010 | 31,044 | -0.09(-1.48%) |
Apr 19, 2012 | 6.170 | 6.255 | 5.980 | 6.100 | 29,409 | -0.04(-0.65%) |
Apr 18, 2012 | 6.140 | 6.300 | 5.951 | 6.140 | 82,044 | -0.01(-0.16%) |
Apr 17, 2012 | 5.950 | 6.210 | 5.800 | 6.150 | 33,602 | +0.21(+3.54%) |
Apr 16, 2012 | 6.260 | 6.470 | 5.940 | 5.940 | 47,375 | -0.33(-5.26%) |
Apr 13, 2012 | 6.560 | 6.690 | 6.170 | 6.270 | 36,701 | -0.28(-4.27%) |
Apr 12, 2012 | 6.080 | 6.590 | 6.080 | 6.550 | 92,306 | +0.51(+8.44%) |
Apr 11, 2012 | 6.160 | 6.320 | 5.880 | 6.040 | 100,472 | -0.12(-1.95%) |
Apr 10, 2012 | 6.550 | 6.580 | 6.070 | 6.160 | 93,046 | -0.43(-6.53%) |
Apr 09, 2012 | 6.720 | 6.810 | 6.521 | 6.590 | 62,280 | -0.26(-3.80%) |
Apr 05, 2012 | 6.750 | 6.980 | 6.741 | 6.850 | 48,258 | +0.04(+0.59%) |
Apr 04, 2012 | 7.080 | 7.080 | 6.591 | 6.810 | 88,116 | -0.37(-5.15%) |
Apr 03, 2012 | 7.000 | 7.290 | 6.980 | 7.180 | 113,975 | +0.19(+2.72%) |