Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.051 | 8.226 | 7.891 | 8.173 | 1,817,225 | +0.21(+2.69%) |
Apr 29, 2013 | 7.638 | 8.032 | 7.537 | 7.959 | 891,851 | +0.38(+5.01%) |
Apr 26, 2013 | 7.565 | 7.609 | 7.458 | 7.579 | 283,938 | +0.03(+0.39%) |
Apr 25, 2013 | 7.545 | 7.725 | 7.511 | 7.550 | 599,756 | +0.09(+1.17%) |
Apr 24, 2013 | 7.234 | 7.533 | 7.176 | 7.463 | 532,413 | +0.23(+3.16%) |
Apr 23, 2013 | 6.981 | 7.239 | 6.981 | 7.234 | 252,352 | +0.27(+3.84%) |
Apr 22, 2013 | 7.185 | 7.190 | 6.859 | 6.966 | 383,804 | -0.18(-2.59%) |
Apr 19, 2013 | 7.030 | 7.234 | 7.015 | 7.151 | 238,115 | +0.12(+1.73%) |
Apr 18, 2013 | 6.966 | 7.059 | 6.859 | 7.030 | 537,756 | +0.09(+1.37%) |
Apr 17, 2013 | 7.073 | 7.117 | 6.869 | 6.935 | 284,575 | -0.15(-2.16%) |
Apr 16, 2013 | 6.981 | 7.137 | 6.942 | 7.088 | 489,895 | +0.18(+2.53%) |
Apr 15, 2013 | 7.244 | 7.370 | 6.733 | 6.913 | 940,324 | -0.45(-6.14%) |
Apr 12, 2013 | 7.467 | 7.589 | 7.346 | 7.365 | 403,955 | -0.15(-1.94%) |
Apr 11, 2013 | 7.273 | 7.526 | 7.273 | 7.511 | 484,033 | +0.21(+2.93%) |
Apr 10, 2013 | 7.239 | 7.341 | 7.214 | 7.297 | 516,754 | +0.08(+1.15%) |
Apr 09, 2013 | 7.317 | 7.331 | 7.200 | 7.214 | 363,660 | -0.07(-1.00%) |
Apr 08, 2013 | 7.341 | 7.365 | 7.219 | 7.287 | 346,512 | -0.06(-0.86%) |
Apr 05, 2013 | 7.127 | 7.370 | 7.098 | 7.351 | 307,994 | +0.15(+2.09%) |
Apr 04, 2013 | 7.253 | 7.294 | 7.161 | 7.200 | 315,045 | -0.03(-0.40%) |
Apr 03, 2013 | 7.287 | 7.351 | 7.180 | 7.229 | 356,835 | -0.03(-0.40%) |
Apr 02, 2013 | 7.273 | 7.409 | 7.234 | 7.258 | 420,014 | +0.02(+0.34%) |
Apr 01, 2013 | 7.589 | 7.589 | 7.210 | 7.234 | 494,436 | -0.36(-4.74%) |
Mar 28, 2013 | 7.555 | 7.647 | 7.545 | 7.594 | 333,031 | +0.03(+0.39%) |
Mar 27, 2013 | 7.394 | 7.579 | 7.394 | 7.565 | 369,212 | +0.17(+2.24%) |
Mar 26, 2013 | 7.297 | 7.484 | 7.283 | 7.399 | 236,639 | +0.10(+1.40%) |
Mar 25, 2013 | 7.331 | 7.419 | 7.273 | 7.297 | 274,016 | +0.01(+0.13%) |
Mar 22, 2013 | 7.263 | 7.409 | 7.101 | 7.287 | 359,684 | +0.03(+0.40%) |
Mar 21, 2013 | 7.336 | 7.443 | 7.249 | 7.258 | 342,613 | -0.09(-1.19%) |
Mar 20, 2013 | 7.419 | 7.531 | 7.336 | 7.346 | 339,410 | -0.04(-0.59%) |
Mar 19, 2013 | 7.516 | 7.589 | 7.273 | 7.390 | 325,977 | -0.14(-1.87%) |
Mar 18, 2013 | 7.497 | 7.720 | 7.390 | 7.531 | 482,588 | +0.00(+0.06%) |
Mar 15, 2013 | 7.404 | 7.579 | 7.219 | 7.526 | 750,312 | +0.07(+0.98%) |
Mar 14, 2013 | 7.560 | 7.560 | 7.346 | 7.453 | 369,718 | -0.10(-1.29%) |
Mar 13, 2013 | 7.623 | 7.671 | 7.472 | 7.550 | 285,917 | -0.07(-0.96%) |
Mar 12, 2013 | 7.589 | 7.711 | 7.526 | 7.623 | 368,492 | +0.03(+0.45%) |
Mar 11, 2013 | 7.667 | 7.720 | 7.565 | 7.589 | 534,578 | -0.08(-1.02%) |
Mar 08, 2013 | 7.681 | 7.730 | 7.606 | 7.667 | 554,914 | +0.02(+0.32%) |
Mar 07, 2013 | 7.633 | 7.683 | 7.487 | 7.643 | 476,172 | +0.05(+0.64%) |
Mar 06, 2013 | 7.740 | 7.779 | 7.565 | 7.594 | 512,423 | -0.06(-0.83%) |
Mar 05, 2013 | 7.551 | 7.783 | 7.551 | 7.657 | 1,423,647 | +0.07(+0.96%) |
Mar 04, 2013 | 7.425 | 7.691 | 7.425 | 7.585 | 1,113,972 | +0.19(+2.55%) |
Mar 01, 2013 | 7.449 | 7.575 | 7.333 | 7.396 | 471,190 | -0.14(-1.86%) |
Feb 28, 2013 | 7.672 | 7.696 | 7.493 | 7.536 | 749,487 | -0.08(-1.02%) |
Feb 27, 2013 | 7.904 | 8.189 | 7.512 | 7.614 | 1,748,803 | +0.29(+3.96%) |
Feb 26, 2013 | 7.357 | 7.478 | 7.266 | 7.324 | 538,845 | -0.01(-0.10%) |
Feb 25, 2013 | 7.232 | 7.512 | 7.232 | 7.331 | 829,337 | +0.18(+2.47%) |
Feb 22, 2013 | 6.802 | 7.179 | 6.669 | 7.154 | 456,258 | +0.42(+6.17%) |
Feb 21, 2013 | 6.782 | 7.058 | 6.584 | 6.739 | 561,279 | -0.05(-0.71%) |
Feb 20, 2013 | 6.860 | 6.961 | 6.768 | 6.787 | 430,994 | -0.09(-1.27%) |
Feb 19, 2013 | 6.584 | 6.884 | 6.270 | 6.874 | 650,328 | +0.09(+1.35%) |
Feb 15, 2013 | 6.971 | 6.985 | 6.695 | 6.782 | 222,133 | -0.15(-2.09%) |
Feb 14, 2013 | 6.864 | 7.077 | 6.821 | 6.927 | 145,159 | +0.03(+0.49%) |
Feb 13, 2013 | 7.072 | 7.106 | 6.874 | 6.893 | 247,999 | -0.18(-2.53%) |
Feb 12, 2013 | 6.855 | 7.232 | 6.850 | 7.072 | 433,936 | +0.20(+2.96%) |
Feb 11, 2013 | 6.903 | 6.985 | 6.768 | 6.869 | 329,692 | -0.05(-0.77%) |
Feb 08, 2013 | 6.758 | 6.971 | 6.700 | 6.922 | 332,597 | +0.15(+2.21%) |
Feb 07, 2013 | 6.816 | 6.913 | 6.661 | 6.773 | 461,105 | +0.02(+0.29%) |
Feb 06, 2013 | 6.555 | 6.753 | 6.526 | 6.753 | 414,604 | +0.17(+2.65%) |
Feb 04, 2013 | 6.806 | 6.864 | 6.555 | 6.579 | 308,315 | -0.28(-4.02%) |
Feb 01, 2013 | 6.695 | 6.886 | 6.695 | 6.855 | 341,643 | +0.15(+2.24%) |
Jan 31, 2013 | 6.608 | 6.719 | 6.608 | 6.705 | 232,079 | +0.08(+1.24%) |
Jan 30, 2013 | 6.671 | 6.719 | 6.594 | 6.623 | 252,608 | -0.04(-0.58%) |
Jan 29, 2013 | 6.652 | 6.705 | 6.594 | 6.661 | 194,303 | +0.00(+0.07%) |
Jan 28, 2013 | 6.734 | 6.777 | 6.516 | 6.657 | 304,045 | -0.04(-0.58%) |
Jan 25, 2013 | 6.763 | 6.835 | 6.657 | 6.695 | 229,582 | -0.04(-0.57%) |
Jan 24, 2013 | 6.666 | 6.801 | 6.458 | 6.734 | 255,250 | +0.08(+1.16%) |
Jan 23, 2013 | 7.092 | 7.096 | 6.652 | 6.657 | 260,819 | -0.26(-3.77%) |
Jan 22, 2013 | 6.879 | 6.947 | 6.802 | 6.918 | 231,200 | +0.03(+0.49%) |
Jan 18, 2013 | 6.889 | 6.980 | 6.864 | 6.884 | 187,622 | -0.02(-0.35%) |
Jan 17, 2013 | 6.980 | 7.072 | 6.816 | 6.908 | 165,644 | -0.07(-1.04%) |
Jan 16, 2013 | 7.048 | 7.092 | 6.879 | 6.980 | 318,695 | -0.13(-1.77%) |
Jan 15, 2013 | 6.376 | 7.125 | 6.346 | 7.106 | 1,027,412 | +0.81(+12.82%) |
Jan 14, 2013 | 6.337 | 6.405 | 6.246 | 6.299 | 150,299 | -0.08(-1.21%) |
Jan 11, 2013 | 6.434 | 6.434 | 6.357 | 6.376 | 94,204 | -0.04(-0.68%) |
Jan 10, 2013 | 6.420 | 6.434 | 6.313 | 6.420 | 107,702 | +0.04(+0.61%) |
Jan 09, 2013 | 6.313 | 6.463 | 6.279 | 6.381 | 189,825 | +0.12(+1.93%) |
Jan 08, 2013 | 6.429 | 6.439 | 6.226 | 6.260 | 208,631 | -0.15(-2.34%) |
Jan 07, 2013 | 6.410 | 6.463 | 6.284 | 6.410 | 123,223 | -0.01(-0.14%) |
Jan 04, 2013 | 6.391 | 6.482 | 6.347 | 6.420 | 225,954 | +0.07(+1.14%) |
Jan 03, 2013 | 6.357 | 6.410 | 6.304 | 6.347 | 309,109 | +0.01(+0.15%) |
Jan 02, 2013 | 6.357 | 6.400 | 6.241 | 6.337 | 314,591 | +0.02(+0.31%) |
Dec 31, 2012 | 6.062 | 6.444 | 6.062 | 6.318 | 400,303 | +0.24(+3.98%) |
Dec 28, 2012 | 6.062 | 6.142 | 6.009 | 6.076 | 142,891 | -0.01(-0.16%) |
Dec 27, 2012 | 6.067 | 6.110 | 5.927 | 6.086 | 149,714 | +0.02(+0.40%) |
Dec 26, 2012 | 6.072 | 6.144 | 5.912 | 6.062 | 194,930 | +0.02(+0.32%) |
Dec 24, 2012 | 5.965 | 6.120 | 5.844 | 6.043 | 100,091 | +0.08(+1.38%) |
Dec 21, 2012 | 6.091 | 6.091 | 5.859 | 5.960 | 860,621 | -0.19(-3.14%) |
Dec 20, 2012 | 6.168 | 6.192 | 6.105 | 6.154 | 219,758 | -0.01(-0.24%) |
Dec 19, 2012 | 6.226 | 6.226 | 6.091 | 6.168 | 480,648 | -0.07(-1.17%) |
Dec 18, 2012 | 6.313 | 6.439 | 6.221 | 6.241 | 212,470 | -0.14(-2.27%) |
Dec 17, 2012 | 6.323 | 6.449 | 6.279 | 6.386 | 260,221 | +0.06(+0.99%) |
Dec 14, 2012 | 6.424 | 6.526 | 6.236 | 6.323 | 216,370 | -0.13(-1.95%) |
Dec 13, 2012 | 6.313 | 6.511 | 6.313 | 6.449 | 106,425 | +0.11(+1.76%) |
Dec 12, 2012 | 6.550 | 6.589 | 6.250 | 6.337 | 235,223 | -0.18(-2.82%) |
Dec 11, 2012 | 6.599 | 6.768 | 6.449 | 6.521 | 174,093 | -0.02(-0.37%) |
Dec 10, 2012 | 6.405 | 6.599 | 6.376 | 6.545 | 214,657 | +0.14(+2.19%) |
Dec 07, 2012 | 6.695 | 6.700 | 6.207 | 6.405 | 321,263 | -0.27(-4.06%) |
Dec 06, 2012 | 6.618 | 6.739 | 6.482 | 6.676 | 182,673 | +0.02(+0.29%) |
Dec 05, 2012 | 6.666 | 6.715 | 6.550 | 6.657 | 237,265 | -0.09(-1.29%) |
Dec 04, 2012 | 6.734 | 6.804 | 6.695 | 6.744 | 260,335 | -0.02(-0.36%) |
Nov 30, 2012 | 6.768 | 6.831 | 6.690 | 6.768 | 412,910 | +0.01(+0.14%) |
Nov 29, 2012 | 6.768 | 6.837 | 6.586 | 6.758 | 340,726 | +0.06(+0.87%) |
Nov 28, 2012 | 6.647 | 6.739 | 6.570 | 6.700 | 394,869 | +0.04(+0.62%) |
Nov 27, 2012 | 6.683 | 6.875 | 6.630 | 6.659 | 441,960 | -0.05(-0.79%) |
Nov 26, 2012 | 6.520 | 6.731 | 6.481 | 6.712 | 441,469 | +0.20(+3.03%) |
Nov 23, 2012 | 6.524 | 6.587 | 6.447 | 6.515 | 135,250 | -0.01(-0.22%) |
Nov 21, 2012 | 6.539 | 6.572 | 6.443 | 6.529 | 176,607 | +0.01(+0.15%) |
Nov 20, 2012 | 6.548 | 6.606 | 6.457 | 6.520 | 270,188 | -0.04(-0.66%) |
Nov 19, 2012 | 6.245 | 6.606 | 6.245 | 6.563 | 446,527 | +0.44(+7.23%) |
Nov 16, 2012 | 6.178 | 6.390 | 6.072 | 6.120 | 492,260 | -0.07(-1.09%) |
Nov 15, 2012 | 6.236 | 6.332 | 6.144 | 6.188 | 417,571 | -0.02(-0.31%) |
Nov 14, 2012 | 6.409 | 6.512 | 6.173 | 6.207 | 303,431 | -0.20(-3.15%) |
Nov 13, 2012 | 6.308 | 6.520 | 6.238 | 6.409 | 544,537 | +0.10(+1.52%) |
Nov 12, 2012 | 6.346 | 6.419 | 6.125 | 6.313 | 319,663 | -0.13(-2.01%) |
Nov 09, 2012 | 6.173 | 6.534 | 6.077 | 6.443 | 780,411 | +0.21(+3.32%) |
Nov 08, 2012 | 6.592 | 6.592 | 6.212 | 6.236 | 589,055 | -0.36(-5.40%) |
Nov 07, 2012 | 6.197 | 6.808 | 6.159 | 6.592 | 1,144,200 | +0.30(+4.74%) |
Nov 06, 2012 | 5.981 | 6.298 | 5.943 | 6.294 | 742,463 | +0.30(+5.06%) |
Nov 05, 2012 | 5.721 | 6.077 | 5.683 | 5.991 | 1,089,103 | +0.21(+3.65%) |
Nov 02, 2012 | 4.967 | 6.125 | 4.808 | 5.780 | 4,257,360 | +1.49(+34.76%) |
Nov 01, 2012 | 4.313 | 4.327 | 4.245 | 4.289 | 319,493 | -0.00(-0.11%) |
Oct 31, 2012 | 4.327 | 4.337 | 4.226 | 4.293 | 262,472 | +0.00(+0.00%) |
Oct 26, 2012 | 4.293 | 4.293 | 4.293 | 4.293 | 102,539 | -0.01(-0.22%) |
Oct 25, 2012 | 4.327 | 4.337 | 4.274 | 4.303 | 83,637 | +0.00(+0.11%) |
Oct 24, 2012 | 4.298 | 4.327 | 4.269 | 4.298 | 115,131 | +0.01(+0.34%) |
Oct 23, 2012 | 4.279 | 4.500 | 4.279 | 4.284 | 73,776 | -0.07(-1.55%) |
Oct 19, 2012 | 4.265 | 4.366 | 4.231 | 4.351 | 178,493 | +0.05(+1.12%) |
Oct 18, 2012 | 4.351 | 4.399 | 4.303 | 4.303 | 223,677 | -0.07(-1.54%) |
Oct 17, 2012 | 4.375 | 4.399 | 4.356 | 4.370 | 246,321 | +0.00(+0.00%) |
Oct 16, 2012 | 4.380 | 4.409 | 4.337 | 4.370 | 205,139 | -0.01(-0.22%) |
Oct 15, 2012 | 4.423 | 4.515 | 4.346 | 4.380 | 112,639 | -0.04(-0.87%) |
Oct 12, 2012 | 4.611 | 4.611 | 4.404 | 4.418 | 193,467 | -0.19(-4.17%) |
Oct 11, 2012 | 4.678 | 4.726 | 4.568 | 4.611 | 50,951 | -0.01(-0.21%) |
Oct 10, 2012 | 4.596 | 4.635 | 4.582 | 4.620 | 59,125 | +0.05(+1.05%) |
Oct 09, 2012 | 4.649 | 4.668 | 4.572 | 4.572 | 76,343 | -0.07(-1.45%) |
Oct 08, 2012 | 4.654 | 4.669 | 4.616 | 4.640 | 109,773 | -0.05(-1.13%) |
Oct 05, 2012 | 4.808 | 4.842 | 4.678 | 4.693 | 215,160 | -0.12(-2.40%) |
Oct 04, 2012 | 4.808 | 4.808 | 4.620 | 4.808 | 120,886 | +0.07(+1.42%) |
Oct 03, 2012 | 4.808 | 4.832 | 4.731 | 4.741 | 121,489 | -0.06(-1.35%) |
Oct 02, 2012 | 4.832 | 4.856 | 4.774 | 4.805 | 128,205 | -0.02(-0.35%) |
Oct 01, 2012 | 4.837 | 4.923 | 4.796 | 4.822 | 547,201 | +0.02(+0.32%) |
Sep 28, 2012 | 4.808 | 4.890 | 4.765 | 4.807 | 234,979 | -0.02(-0.41%) |
Sep 27, 2012 | 4.789 | 4.918 | 4.751 | 4.827 | 295,380 | +0.09(+1.93%) |
Sep 26, 2012 | 4.688 | 4.760 | 4.688 | 4.736 | 195,357 | +0.07(+1.44%) |
Sep 25, 2012 | 4.774 | 4.957 | 4.664 | 4.668 | 370,072 | -0.09(-1.82%) |
Sep 24, 2012 | 4.659 | 4.894 | 4.587 | 4.755 | 788,777 | +0.36(+8.09%) |
Sep 21, 2012 | 4.423 | 4.486 | 4.293 | 4.399 | 1,161,110 | +0.06(+1.33%) |
Sep 20, 2012 | 4.327 | 4.356 | 4.308 | 4.342 | 103,092 | -0.02(-0.44%) |
Sep 19, 2012 | 4.327 | 4.409 | 4.313 | 4.361 | 134,905 | +0.01(+0.33%) |
Sep 18, 2012 | 4.387 | 4.387 | 4.303 | 4.346 | 285,213 | -0.09(-2.06%) |
Sep 17, 2012 | 4.462 | 4.462 | 4.322 | 4.438 | 115,066 | +0.00(+0.00%) |
Sep 14, 2012 | 4.486 | 4.529 | 4.414 | 4.438 | 127,342 | -0.01(-0.22%) |
Sep 13, 2012 | 4.375 | 4.529 | 4.308 | 4.447 | 198,916 | +0.10(+2.32%) |
Sep 12, 2012 | 4.385 | 4.385 | 4.308 | 4.346 | 119,428 | -0.01(-0.33%) |
Sep 11, 2012 | 4.481 | 4.519 | 4.289 | 4.361 | 318,319 | -0.10(-2.16%) |
Sep 10, 2012 | 4.423 | 4.524 | 4.332 | 4.457 | 478,198 | +0.05(+1.09%) |
Sep 07, 2012 | 4.217 | 4.409 | 4.189 | 4.409 | 278,988 | +0.05(+1.10%) |
Sep 06, 2012 | 4.370 | 4.438 | 4.327 | 4.361 | 204,340 | +0.03(+0.67%) |
Sep 05, 2012 | 4.361 | 4.390 | 4.296 | 4.332 | 248,212 | -0.01(-0.22%) |
Sep 04, 2012 | 4.471 | 4.471 | 3.976 | 4.342 | 450,356 | +0.25(+5.99%) |
Aug 31, 2012 | 4.101 | 4.106 | 4.051 | 4.096 | 183,982 | +0.04(+1.03%) |
Aug 30, 2012 | 4.048 | 4.130 | 4.000 | 4.054 | 183,818 | -0.02(-0.44%) |
Aug 29, 2012 | 3.875 | 4.092 | 3.803 | 4.072 | 159,013 | +0.27(+7.01%) |
Aug 27, 2012 | 3.834 | 3.834 | 3.744 | 3.805 | 254,937 | -0.01(-0.37%) |
Aug 24, 2012 | 3.825 | 3.867 | 3.801 | 3.820 | 121,973 | -0.02(-0.50%) |
Aug 23, 2012 | 3.839 | 3.877 | 3.772 | 3.839 | 141,371 | +0.01(+0.25%) |
Aug 22, 2012 | 3.848 | 3.867 | 3.786 | 3.829 | 92,250 | -0.01(-0.37%) |
Aug 21, 2012 | 3.724 | 3.882 | 3.699 | 3.844 | 171,942 | +0.15(+3.99%) |
Aug 20, 2012 | 3.658 | 3.710 | 3.596 | 3.696 | 296,770 | +0.01(+0.39%) |
Aug 17, 2012 | 3.701 | 3.748 | 3.644 | 3.682 | 286,650 | -0.04(-1.02%) |
Aug 16, 2012 | 3.710 | 3.772 | 3.663 | 3.720 | 149,354 | +0.01(+0.39%) |
Aug 15, 2012 | 3.620 | 3.715 | 3.579 | 3.705 | 102,774 | +0.09(+2.50%) |
Aug 14, 2012 | 3.705 | 3.710 | 3.582 | 3.615 | 177,008 | -0.05(-1.30%) |
Aug 13, 2012 | 3.796 | 3.810 | 3.648 | 3.663 | 99,650 | -0.13(-3.51%) |
Aug 10, 2012 | 3.791 | 3.853 | 3.467 | 3.796 | 75,407 | -0.02(-0.50%) |
Aug 09, 2012 | 3.858 | 3.882 | 3.720 | 3.815 | 116,146 | -0.05(-1.23%) |
Aug 08, 2012 | 3.767 | 3.929 | 3.758 | 3.863 | 105,804 | +0.09(+2.40%) |
Aug 07, 2012 | 3.810 | 3.810 | 3.705 | 3.772 | 97,886 | -0.01(-0.25%) |
Aug 06, 2012 | 3.634 | 3.853 | 3.529 | 3.782 | 121,061 | +0.17(+4.75%) |
Aug 03, 2012 | 3.539 | 3.667 | 3.453 | 3.610 | 116,253 | +0.14(+4.12%) |
Aug 02, 2012 | 3.439 | 3.520 | 3.383 | 3.467 | 158,002 | +0.02(+0.69%) |
Aug 01, 2012 | 3.682 | 3.691 | 3.382 | 3.443 | 181,136 | -0.15(-4.11%) |
Jul 31, 2012 | 3.534 | 3.639 | 3.515 | 3.591 | 168,920 | +0.03(+0.80%) |
Jul 30, 2012 | 3.667 | 3.677 | 3.553 | 3.563 | 42,046 | -0.11(-3.11%) |
Jul 27, 2012 | 3.520 | 3.686 | 3.520 | 3.677 | 125,469 | +0.16(+4.61%) |
Jul 26, 2012 | 3.572 | 3.620 | 3.486 | 3.515 | 65,012 | +0.01(+0.41%) |
Jul 25, 2012 | 3.515 | 3.620 | 3.453 | 3.501 | 69,054 | +0.03(+0.82%) |
Jul 24, 2012 | 3.644 | 3.644 | 3.458 | 3.472 | 62,656 | -0.14(-3.95%) |
Jul 23, 2012 | 3.658 | 3.715 | 3.377 | 3.615 | 70,041 | -0.13(-3.44%) |
Jul 20, 2012 | 3.667 | 3.786 | 3.667 | 3.744 | 137,455 | +0.02(+0.51%) |
Jul 19, 2012 | 3.763 | 3.810 | 3.677 | 3.724 | 103,395 | +0.00(+0.00%) |
Jul 18, 2012 | 3.586 | 3.810 | 3.572 | 3.724 | 105,694 | +0.12(+3.44%) |
Jul 17, 2012 | 3.686 | 3.686 | 3.539 | 3.601 | 45,563 | -0.04(-1.18%) |
Jul 16, 2012 | 3.739 | 3.810 | 3.629 | 3.644 | 115,684 | -0.10(-2.55%) |
Jul 13, 2012 | 3.724 | 3.786 | 3.696 | 3.739 | 81,404 | +0.02(+0.64%) |
Jul 12, 2012 | 3.605 | 3.748 | 3.563 | 3.715 | 122,888 | +0.06(+1.56%) |
Jul 11, 2012 | 3.529 | 3.672 | 3.510 | 3.658 | 93,103 | +0.14(+4.07%) |
Jul 10, 2012 | 3.563 | 3.653 | 3.491 | 3.515 | 75,752 | +0.00(+0.00%) |
Jul 09, 2012 | 3.686 | 3.715 | 3.491 | 3.515 | 298,414 | -0.19(-5.14%) |
Jul 06, 2012 | 3.701 | 3.753 | 3.686 | 3.705 | 58,703 | -0.06(-1.52%) |
Jul 05, 2012 | 3.729 | 3.867 | 3.729 | 3.763 | 122,615 | +0.01(+0.25%) |
Jul 03, 2012 | 3.696 | 3.786 | 3.648 | 3.753 | 55,658 | +0.07(+1.81%) |
Jul 02, 2012 | 3.620 | 3.686 | 3.572 | 3.686 | 98,997 | +0.09(+2.38%) |
Jun 29, 2012 | 3.543 | 3.729 | 3.477 | 3.601 | 234,342 | +0.16(+4.56%) |
Jun 28, 2012 | 3.577 | 3.601 | 3.391 | 3.443 | 102,904 | -0.16(-4.49%) |
Jun 27, 2012 | 3.458 | 3.670 | 3.410 | 3.605 | 177,934 | +0.14(+4.13%) |
Jun 26, 2012 | 3.305 | 3.524 | 3.297 | 3.463 | 155,119 | +0.15(+4.45%) |
Jun 25, 2012 | 3.239 | 3.410 | 3.191 | 3.315 | 176,013 | +0.04(+1.16%) |
Jun 22, 2012 | 3.048 | 3.324 | 3.005 | 3.277 | 1,309,922 | +0.27(+8.86%) |
Jun 21, 2012 | 3.086 | 3.120 | 2.958 | 3.010 | 186,330 | -0.09(-2.92%) |
Jun 20, 2012 | 3.162 | 3.243 | 3.048 | 3.101 | 113,520 | -0.08(-2.55%) |
Jun 19, 2012 | 3.124 | 3.277 | 3.082 | 3.182 | 237,044 | +0.09(+2.93%) |
Jun 18, 2012 | 3.048 | 3.210 | 3.048 | 3.091 | 166,724 | +0.00(+0.00%) |
Jun 15, 2012 | 3.082 | 3.182 | 3.020 | 3.091 | 281,149 | +0.01(+0.46%) |
Jun 14, 2012 | 2.962 | 3.167 | 2.962 | 3.077 | 234,533 | +0.13(+4.36%) |
Jun 13, 2012 | 3.020 | 3.043 | 2.924 | 2.948 | 273,229 | -0.07(-2.21%) |
Jun 12, 2012 | 3.039 | 3.089 | 2.915 | 3.015 | 189,975 | -0.00(-0.16%) |
Jun 11, 2012 | 3.372 | 3.372 | 3.015 | 3.020 | 264,549 | -0.29(-8.78%) |
Jun 08, 2012 | 3.272 | 3.367 | 3.215 | 3.310 | 231,075 | +0.02(+0.72%) |
Jun 07, 2012 | 3.501 | 3.501 | 3.272 | 3.286 | 216,928 | -0.16(-4.56%) |
Jun 06, 2012 | 3.277 | 3.448 | 3.248 | 3.443 | 111,451 | +0.19(+5.86%) |
Jun 05, 2012 | 3.148 | 3.310 | 3.124 | 3.253 | 166,325 | +0.10(+3.02%) |
Jun 04, 2012 | 3.072 | 3.196 | 3.029 | 3.158 | 257,010 | +0.10(+3.11%) |
Jun 01, 2012 | 3.015 | 3.115 | 3.015 | 3.062 | 114,542 | -0.04(-1.23%) |
May 31, 2012 | 3.012 | 3.115 | 2.967 | 3.101 | 321,273 | +0.09(+2.84%) |
May 30, 2012 | 2.996 | 3.072 | 2.996 | 3.015 | 73,001 | -0.01(-0.24%) |
May 29, 2012 | 3.017 | 3.046 | 2.951 | 3.022 | 73,802 | +0.03(+1.10%) |
May 25, 2012 | 3.003 | 3.036 | 2.956 | 2.989 | 97,668 | -0.00(-0.16%) |
May 24, 2012 | 3.027 | 3.055 | 2.914 | 2.994 | 141,971 | -0.02(-0.63%) |
May 23, 2012 | 2.956 | 3.036 | 2.895 | 3.013 | 87,921 | +0.01(+0.47%) |
May 22, 2012 | 3.173 | 3.201 | 2.937 | 2.998 | 178,960 | -0.16(-5.21%) |
May 21, 2012 | 3.135 | 3.196 | 3.107 | 3.163 | 107,458 | +0.03(+1.05%) |
May 18, 2012 | 3.144 | 3.201 | 3.121 | 3.130 | 148,823 | -0.02(-0.60%) |
May 17, 2012 | 3.168 | 3.220 | 3.130 | 3.149 | 115,556 | -0.02(-0.59%) |
May 16, 2012 | 3.220 | 3.262 | 3.107 | 3.168 | 126,928 | -0.03(-0.88%) |
May 15, 2012 | 3.130 | 3.239 | 3.107 | 3.196 | 94,076 | +0.08(+2.41%) |
May 14, 2012 | 3.215 | 3.248 | 3.121 | 3.121 | 117,872 | -0.13(-3.91%) |
May 11, 2012 | 3.351 | 3.366 | 3.206 | 3.248 | 145,207 | -0.13(-3.77%) |
May 10, 2012 | 3.413 | 3.446 | 3.366 | 3.375 | 40,453 | -0.01(-0.42%) |
May 09, 2012 | 3.403 | 3.416 | 3.347 | 3.389 | 79,908 | -0.04(-1.10%) |
May 08, 2012 | 3.441 | 3.479 | 3.366 | 3.427 | 110,836 | -0.04(-1.09%) |
May 07, 2012 | 3.488 | 3.507 | 3.436 | 3.464 | 122,214 | -0.02(-0.54%) |
May 04, 2012 | 3.516 | 3.554 | 3.436 | 3.483 | 148,850 | -0.05(-1.46%) |
May 03, 2012 | 3.610 | 3.733 | 3.488 | 3.535 | 243,621 | -0.09(-2.59%) |
May 02, 2012 | 3.601 | 3.719 | 3.601 | 3.629 | 113,735 | -0.10(-2.77%) |