Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.880 | 3.900 | 3.830 | 3.830 | 1,900 | -0.04(-1.03%) |
Apr 29, 2013 | 3.870 | 3.900 | 3.870 | 3.870 | 1,915 | -0.02(-0.51%) |
Apr 26, 2013 | 3.860 | 3.900 | 3.880 | 3.890 | 3,700 | +0.01(+0.26%) |
Apr 25, 2013 | 3.810 | 3.920 | 3.800 | 3.880 | 9,900 | +0.02(+0.52%) |
Apr 24, 2013 | 3.940 | 3.940 | 3.800 | 3.860 | 5,838 | -0.04(-1.03%) |
Apr 23, 2013 | 3.850 | 3.940 | 3.837 | 3.900 | 11,492 | +0.03(+0.78%) |
Apr 22, 2013 | 3.900 | 3.930 | 3.810 | 3.870 | 8,336 | -0.03(-0.77%) |
Apr 19, 2013 | 3.920 | 3.920 | 3.820 | 3.900 | 17,751 | -0.03(-0.76%) |
Apr 18, 2013 | 3.860 | 3.960 | 3.780 | 3.930 | 20,567 | -0.16(-3.91%) |
Apr 17, 2013 | 3.890 | 4.150 | 3.890 | 4.090 | 8,597 | +0.08(+2.00%) |
Apr 16, 2013 | 3.880 | 4.010 | 3.824 | 4.010 | 14,156 | +0.08(+2.04%) |
Apr 15, 2013 | 4.030 | 4.040 | 3.930 | 3.930 | 2,757 | -0.07(-1.75%) |
Apr 12, 2013 | 3.950 | 4.080 | 3.920 | 4.000 | 5,000 | +0.07(+1.78%) |
Apr 11, 2013 | 4.050 | 4.140 | 3.930 | 3.930 | 10,698 | -0.12(-2.96%) |
Apr 10, 2013 | 4.022 | 4.050 | 4.020 | 4.050 | 400 | +0.06(+1.50%) |
Apr 09, 2013 | 4.000 | 4.020 | 3.920 | 3.990 | 3,900 | +0.04(+1.01%) |
Apr 08, 2013 | 4.010 | 4.080 | 3.860 | 3.950 | 7,861 | -0.06(-1.50%) |
Apr 05, 2013 | 4.000 | 4.010 | 3.980 | 4.010 | 3,600 | +0.01(+0.25%) |
Apr 04, 2013 | 3.920 | 4.010 | 3.920 | 4.000 | 17,770 | +0.00(+0.00%) |
Apr 03, 2013 | 4.000 | 4.010 | 3.900 | 4.000 | 11,294 | -0.05(-1.23%) |
Apr 02, 2013 | 3.970 | 4.100 | 3.924 | 4.050 | 6,363 | +0.05(+1.25%) |
Mar 28, 2013 | 4.150 | 4.000 | 4.000 | 4.000 | 5,100 | -0.11(-2.68%) |
Mar 27, 2013 | 4.020 | 4.140 | 3.860 | 4.110 | 7,597 | +0.01(+0.24%) |
Mar 26, 2013 | 4.050 | 4.160 | 4.020 | 4.100 | 11,953 | +0.05(+1.23%) |
Mar 25, 2013 | 4.100 | 4.120 | 3.936 | 4.050 | 6,676 | +0.04(+1.00%) |
Mar 22, 2013 | 4.050 | 4.050 | 3.890 | 4.010 | 5,399 | -0.01(-0.25%) |
Mar 21, 2013 | 3.980 | 4.150 | 3.940 | 4.020 | 15,286 | +0.04(+1.01%) |
Mar 20, 2013 | 4.010 | 4.020 | 3.830 | 3.980 | 30,426 | -0.05(-1.24%) |
Mar 19, 2013 | 4.058 | 4.058 | 4.020 | 4.030 | 2,769 | -0.07(-1.71%) |
Mar 18, 2013 | 4.110 | 4.150 | 4.100 | 4.100 | 2,300 | +0.05(+1.23%) |
Mar 15, 2013 | 4.060 | 4.060 | 4.044 | 4.050 | 2,422 | -0.05(-1.22%) |
Mar 14, 2013 | 4.110 | 4.300 | 4.000 | 4.100 | 25,968 | +0.00(+0.00%) |
Mar 13, 2013 | 4.140 | 4.160 | 4.100 | 4.100 | 6,835 | -0.04(-0.97%) |
Mar 12, 2013 | 4.300 | 4.300 | 4.100 | 4.140 | 5,715 | -0.24(-5.48%) |
Mar 11, 2013 | 4.200 | 4.490 | 4.180 | 4.380 | 9,693 | +0.21(+5.04%) |
Mar 08, 2013 | 4.450 | 4.450 | 4.100 | 4.170 | 33,247 | +0.05(+1.21%) |
Mar 07, 2013 | 4.100 | 4.120 | 4.100 | 4.120 | 2,948 | +0.02(+0.49%) |
Mar 06, 2013 | 4.160 | 4.210 | 4.050 | 4.100 | 7,324 | -0.05(-1.20%) |
Mar 05, 2013 | 4.260 | 4.260 | 4.050 | 4.150 | 8,178 | -0.16(-3.71%) |
Mar 04, 2013 | 4.250 | 4.310 | 4.011 | 4.310 | 7,351 | -0.03(-0.69%) |
Mar 01, 2013 | 4.330 | 4.380 | 4.330 | 4.340 | 1,225 | +0.07(+1.64%) |
Feb 28, 2013 | 4.140 | 4.270 | 4.140 | 4.270 | 780 | +0.14(+3.39%) |
Feb 27, 2013 | 4.250 | 4.290 | 4.120 | 4.130 | 7,230 | -0.13(-3.05%) |
Feb 26, 2013 | 4.260 | 4.290 | 4.260 | 4.260 | 6,240 | -0.04(-0.93%) |
Feb 25, 2013 | 4.330 | 4.330 | 4.280 | 4.300 | 6,398 | +0.00(+0.00%) |
Feb 22, 2013 | 4.330 | 4.340 | 4.300 | 4.300 | 11,471 | -0.04(-0.92%) |
Feb 21, 2013 | 4.350 | 4.360 | 4.330 | 4.340 | 3,595 | -0.04(-0.91%) |
Feb 20, 2013 | 4.380 | 4.380 | 4.340 | 4.380 | 2,100 | -0.02(-0.45%) |
Feb 19, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 1,286 | -0.03(-0.68%) |
Feb 15, 2013 | 4.400 | 4.430 | 4.400 | 4.430 | 3,100 | +0.03(+0.68%) |
Feb 14, 2013 | 4.430 | 4.430 | 4.340 | 4.400 | 7,628 | +0.00(+0.00%) |
Feb 13, 2013 | 4.400 | 4.430 | 4.330 | 4.400 | 6,536 | +0.00(+0.00%) |
Feb 12, 2013 | 4.270 | 4.400 | 4.260 | 4.400 | 7,985 | -0.08(-1.78%) |
Feb 11, 2013 | 4.300 | 4.480 | 4.300 | 4.480 | 654 | +0.09(+2.05%) |
Feb 07, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 300 | +0.15(+3.54%) |
Feb 06, 2013 | 4.310 | 4.410 | 4.240 | 4.240 | 2,300 | -0.21(-4.72%) |
Feb 04, 2013 | 4.370 | 4.450 | 4.350 | 4.450 | 4,317 | -0.03(-0.67%) |
Feb 01, 2013 | 4.620 | 4.660 | 4.450 | 4.480 | 4,445 | -0.22(-4.68%) |
Jan 31, 2013 | 4.340 | 4.800 | 4.340 | 4.700 | 10,084 | +0.31(+7.06%) |
Jan 30, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 216 | -0.05(-1.13%) |
Jan 29, 2013 | 4.400 | 4.490 | 4.280 | 4.440 | 5,433 | +0.01(+0.23%) |
Jan 28, 2013 | 4.510 | 4.510 | 4.430 | 4.430 | 2,665 | -0.03(-0.67%) |
Jan 25, 2013 | 4.400 | 4.460 | 4.380 | 4.460 | 1,200 | -0.01(-0.22%) |
Jan 24, 2013 | 4.460 | 4.480 | 4.460 | 4.470 | 809 | -0.04(-0.89%) |
Jan 23, 2013 | 4.420 | 4.520 | 4.420 | 4.510 | 2,611 | +0.00(+0.00%) |
Jan 22, 2013 | 4.400 | 4.510 | 4.400 | 4.510 | 3,257 | +0.06(+1.35%) |
Jan 18, 2013 | 4.380 | 4.510 | 4.380 | 4.450 | 3,100 | -0.05(-1.11%) |
Jan 17, 2013 | 4.420 | 4.500 | 4.380 | 4.500 | 8,053 | +0.00(+0.00%) |
Jan 16, 2013 | 4.450 | 4.500 | 4.430 | 4.500 | 4,528 | +0.00(+0.00%) |
Jan 14, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | -0.12(-2.60%) |
Jan 11, 2013 | 4.650 | 4.650 | 4.590 | 4.620 | 1,200 | -0.02(-0.43%) |
Jan 10, 2013 | 4.580 | 4.640 | 4.420 | 4.640 | 2,521 | +0.13(+2.88%) |
Jan 09, 2013 | 4.700 | 4.700 | 4.460 | 4.510 | 5,424 | -0.17(-3.63%) |
Jan 08, 2013 | 4.462 | 4.680 | 4.462 | 4.680 | 1,025 | -0.07(-1.47%) |
Jan 07, 2013 | 4.450 | 4.780 | 4.450 | 4.750 | 8,102 | +0.32(+7.22%) |
Jan 04, 2013 | 4.370 | 4.430 | 4.370 | 4.430 | 1,206 | -0.02(-0.45%) |
Jan 03, 2013 | 4.400 | 4.460 | 4.320 | 4.450 | 2,500 | +0.05(+1.14%) |
Jan 02, 2013 | 4.410 | 4.470 | 4.400 | 4.400 | 2,124 | -0.06(-1.35%) |
Dec 31, 2012 | 4.330 | 4.460 | 4.250 | 4.460 | 4,375 | +0.21(+4.94%) |
Dec 28, 2012 | 4.400 | 4.410 | 4.250 | 4.250 | 4,300 | -0.05(-1.16%) |
Dec 27, 2012 | 4.310 | 4.400 | 4.250 | 4.300 | 7,900 | -0.16(-3.59%) |
Dec 26, 2012 | 4.310 | 4.470 | 4.300 | 4.460 | 9,712 | +0.07(+1.59%) |
Dec 24, 2012 | 4.260 | 4.500 | 4.240 | 4.390 | 11,219 | +0.09(+2.09%) |
Dec 21, 2012 | 4.190 | 4.300 | 4.170 | 4.300 | 6,737 | +0.07(+1.66%) |
Dec 20, 2012 | 4.200 | 4.230 | 4.100 | 4.230 | 5,778 | +0.13(+3.17%) |
Dec 19, 2012 | 4.020 | 4.130 | 3.930 | 4.100 | 8,290 | +0.00(+0.00%) |
Dec 18, 2012 | 4.140 | 4.200 | 4.100 | 4.100 | 6,997 | -0.08(-1.91%) |
Dec 17, 2012 | 4.110 | 4.180 | 3.960 | 4.180 | 4,275 | -0.02(-0.48%) |
Dec 14, 2012 | 4.200 | 4.230 | 4.140 | 4.200 | 11,486 | +0.01(+0.24%) |
Dec 13, 2012 | 4.230 | 4.230 | 4.190 | 4.190 | 700 | -0.04(-0.95%) |
Dec 12, 2012 | 4.180 | 4.230 | 4.150 | 4.230 | 1,180 | +0.01(+0.24%) |
Dec 11, 2012 | 4.290 | 4.299 | 4.050 | 4.220 | 4,775 | -0.11(-2.54%) |
Dec 07, 2012 | 4.310 | 4.330 | 4.330 | 4.330 | 1,900 | -0.02(-0.46%) |
Dec 06, 2012 | 4.300 | 4.400 | 4.250 | 4.350 | 978 | +0.10(+2.35%) |
Dec 05, 2012 | 4.200 | 4.400 | 4.200 | 4.250 | 4,204 | -0.05(-1.16%) |
Dec 03, 2012 | 4.300 | 4.300 | 4.300 | 4.300 | 8,000 | -0.09(-2.05%) |
Nov 30, 2012 | 4.400 | 4.400 | 4.390 | 4.390 | 1,300 | +0.00(+0.00%) |
Nov 29, 2012 | 4.390 | 4.390 | 4.390 | 4.390 | 800 | +0.00(+0.00%) |
Nov 28, 2012 | 4.310 | 4.390 | 4.200 | 4.390 | 1,288 | +0.04(+0.92%) |
Nov 27, 2012 | 4.260 | 4.410 | 4.250 | 4.350 | 5,845 | +0.00(+0.00%) |
Nov 24, 2012 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 4.150 | 4.350 | 4.150 | 4.350 | 5,675 | +0.21(+5.07%) |
Nov 21, 2012 | 4.090 | 4.140 | 4.070 | 4.140 | 919 | -0.08(-1.90%) |
Nov 20, 2012 | 4.155 | 4.240 | 4.050 | 4.220 | 2,918 | -0.03(-0.71%) |
Nov 19, 2012 | 4.190 | 4.250 | 4.190 | 4.250 | 500 | +0.01(+0.24%) |
Nov 16, 2012 | 4.250 | 4.250 | 4.160 | 4.240 | 1,478 | -0.01(-0.24%) |
Nov 15, 2012 | 4.140 | 4.250 | 4.140 | 4.250 | 400 | +0.05(+1.19%) |
Nov 14, 2012 | 4.320 | 4.320 | 4.200 | 4.200 | 7,002 | -0.20(-4.55%) |
Nov 13, 2012 | 4.293 | 4.400 | 4.293 | 4.400 | 300 | +0.04(+0.92%) |
Nov 09, 2012 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | -0.04(-0.91%) |
Nov 08, 2012 | 4.300 | 4.400 | 4.300 | 4.400 | 300 | +0.02(+0.46%) |
Nov 07, 2012 | 4.315 | 4.380 | 4.250 | 4.380 | 1,813 | -0.01(-0.23%) |
Nov 06, 2012 | 4.300 | 4.390 | 4.270 | 4.390 | 1,103 | +0.12(+2.81%) |
Nov 05, 2012 | 4.348 | 4.348 | 4.250 | 4.270 | 10,355 | -0.01(-0.30%) |
Nov 02, 2012 | 4.310 | 4.363 | 4.270 | 4.283 | 3,843 | -0.06(-1.31%) |
Nov 01, 2012 | 4.380 | 4.500 | 4.340 | 4.340 | 3,312 | -0.01(-0.23%) |
Oct 31, 2012 | 4.350 | 4.371 | 4.320 | 4.350 | 7,620 | +0.00(+0.00%) |
Oct 26, 2012 | 4.300 | 4.350 | 4.350 | 4.350 | 700 | +0.10(+2.35%) |
Oct 25, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | -0.10(-2.30%) |
Oct 24, 2012 | 4.250 | 4.380 | 4.250 | 4.350 | 11,316 | +0.00(+0.00%) |
Oct 23, 2012 | 4.250 | 4.350 | 4.250 | 4.350 | 2,544 | +0.00(+0.00%) |
Oct 19, 2012 | 4.380 | 4.380 | 4.340 | 4.350 | 1,090 | +0.01(+0.23%) |
Oct 18, 2012 | 4.250 | 4.340 | 4.250 | 4.340 | 3,100 | -0.01(-0.23%) |
Oct 17, 2012 | 4.330 | 4.380 | 4.300 | 4.350 | 4,300 | +0.10(+2.35%) |
Oct 16, 2012 | 4.250 | 4.340 | 4.246 | 4.250 | 7,916 | +0.05(+1.19%) |
Oct 15, 2012 | 4.150 | 4.230 | 4.150 | 4.200 | 6,291 | +0.01(+0.24%) |
Oct 12, 2012 | 4.170 | 4.200 | 4.160 | 4.190 | 5,000 | +0.03(+0.72%) |
Oct 11, 2012 | 4.150 | 4.160 | 4.150 | 4.160 | 600 | +0.02(+0.49%) |
Oct 10, 2012 | 4.100 | 4.140 | 4.070 | 4.140 | 47,161 | +0.03(+0.73%) |
Oct 09, 2012 | 4.130 | 4.130 | 4.100 | 4.110 | 9,250 | +0.05(+1.23%) |
Oct 08, 2012 | 4.090 | 4.090 | 4.050 | 4.060 | 9,850 | -0.01(-0.25%) |
Oct 05, 2012 | 4.390 | 4.390 | 4.000 | 4.070 | 186,507 | -0.43(-9.56%) |
Oct 04, 2012 | 4.510 | 4.537 | 4.402 | 4.500 | 1,044 | -0.05(-1.10%) |
Oct 03, 2012 | 4.490 | 4.550 | 4.340 | 4.550 | 2,244 | +0.05(+1.11%) |
Oct 02, 2012 | 4.470 | 4.500 | 4.350 | 4.500 | 2,000 | +0.03(+0.67%) |
Oct 01, 2012 | 4.460 | 4.470 | 4.460 | 4.470 | 400 | +0.18(+4.20%) |
Sep 28, 2012 | 4.140 | 4.290 | 4.120 | 4.290 | 8,339 | +0.09(+2.15%) |
Sep 27, 2012 | 4.280 | 4.280 | 4.160 | 4.200 | 2,347 | -0.13(-3.00%) |
Sep 26, 2012 | 4.320 | 4.330 | 4.320 | 4.330 | 400 | +0.06(+1.45%) |
Sep 25, 2012 | 4.540 | 4.560 | 4.200 | 4.268 | 7,200 | -0.23(-5.16%) |
Sep 24, 2012 | 4.370 | 4.550 | 4.370 | 4.500 | 2,755 | +0.18(+4.17%) |
Sep 21, 2012 | 4.320 | 4.370 | 4.320 | 4.320 | 3,235 | -0.09(-2.04%) |
Sep 20, 2012 | 4.450 | 4.450 | 4.400 | 4.410 | 400 | +0.03(+0.68%) |
Sep 19, 2012 | 4.380 | 4.380 | 4.380 | 4.380 | 100 | -0.04(-0.90%) |
Sep 18, 2012 | 4.420 | 4.420 | 4.420 | 4.420 | 400 | -0.03(-0.67%) |
Sep 14, 2012 | 4.420 | 4.450 | 4.450 | 4.450 | 8,900 | -0.11(-2.41%) |
Sep 13, 2012 | 4.590 | 4.590 | 4.560 | 4.560 | 800 | -0.03(-0.65%) |
Sep 12, 2012 | 4.590 | 4.590 | 4.590 | 4.590 | 306 | +0.00(+0.00%) |
Sep 11, 2012 | 4.510 | 4.590 | 4.510 | 4.590 | 619 | +0.00(+0.00%) |
Sep 10, 2012 | 4.580 | 4.600 | 4.500 | 4.590 | 6,124 | +0.01(+0.22%) |
Sep 07, 2012 | 4.620 | 4.620 | 4.530 | 4.580 | 1,844 | -0.14(-2.97%) |
Sep 06, 2012 | 4.430 | 4.720 | 4.420 | 4.720 | 700 | +0.36(+8.26%) |
Sep 05, 2012 | 4.520 | 4.544 | 4.360 | 4.360 | 3,455 | -0.07(-1.58%) |
Sep 04, 2012 | 4.620 | 4.620 | 4.430 | 4.430 | 768 | -0.18(-3.90%) |
Aug 31, 2012 | 4.620 | 4.620 | 4.590 | 4.610 | 617 | +0.01(+0.22%) |
Aug 30, 2012 | 4.600 | 4.630 | 4.510 | 4.600 | 2,968 | +0.00(+0.00%) |
Aug 29, 2012 | 4.280 | 4.600 | 4.280 | 4.600 | 1,600 | +0.32(+7.36%) |
Aug 27, 2012 | 4.285 | 4.285 | 4.285 | 4.285 | 200 | +0.01(+0.34%) |
Aug 24, 2012 | 4.250 | 4.270 | 4.160 | 4.270 | 1,567 | -0.01(-0.23%) |
Aug 23, 2012 | 4.280 | 4.300 | 4.220 | 4.280 | 1,491 | +0.02(+0.47%) |
Aug 22, 2012 | 4.250 | 4.260 | 4.160 | 4.260 | 2,089 | -0.09(-2.07%) |
Aug 21, 2012 | 4.070 | 4.350 | 4.010 | 4.350 | 5,690 | +0.16(+3.82%) |
Aug 20, 2012 | 4.190 | 4.190 | 4.190 | 4.190 | 828 | -0.04(-0.97%) |
Aug 17, 2012 | 4.230 | 4.231 | 4.200 | 4.231 | 2,900 | +0.01(+0.26%) |
Aug 16, 2012 | 4.260 | 4.260 | 4.210 | 4.220 | 2,097 | -0.08(-1.86%) |
Aug 15, 2012 | 4.290 | 4.300 | 4.240 | 4.300 | 397 | +0.01(+0.23%) |
Aug 14, 2012 | 4.280 | 4.290 | 4.190 | 4.290 | 700 | +0.04(+0.94%) |
Aug 13, 2012 | 4.280 | 4.330 | 4.242 | 4.250 | 7,700 | -0.13(-2.97%) |
Aug 10, 2012 | 4.260 | 4.380 | 4.260 | 4.380 | 217 | +0.03(+0.69%) |
Aug 09, 2012 | 4.400 | 4.400 | 4.000 | 4.350 | 4,100 | -0.10(-2.25%) |
Aug 08, 2012 | 4.470 | 4.482 | 4.450 | 4.450 | 3,979 | -0.02(-0.45%) |
Aug 06, 2012 | 4.360 | 4.470 | 4.470 | 4.470 | 3,100 | +0.13(+3.00%) |
Aug 03, 2012 | 4.480 | 4.480 | 4.290 | 4.340 | 5,562 | -0.10(-2.25%) |
Aug 02, 2012 | 4.670 | 4.670 | 3.890 | 4.440 | 7,558 | -0.31(-6.53%) |
Jul 31, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 2,700 | +0.00(+0.00%) |
Jul 30, 2012 | 4.740 | 4.750 | 4.740 | 4.750 | 2,950 | +0.02(+0.35%) |
Jul 27, 2012 | 4.717 | 4.734 | 4.717 | 4.734 | 600 | -0.02(-0.35%) |
Jul 26, 2012 | 4.740 | 4.750 | 4.740 | 4.750 | 3,600 | +0.05(+1.06%) |
Jul 24, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 4,300 | +0.00(+0.00%) |
Jul 23, 2012 | 4.640 | 4.750 | 4.640 | 4.700 | 4,151 | +0.02(+0.38%) |
Jul 20, 2012 | 4.650 | 4.682 | 4.570 | 4.682 | 2,188 | +0.08(+1.78%) |
Jul 19, 2012 | 4.389 | 4.750 | 4.389 | 4.600 | 5,999 | +0.14(+3.14%) |
Jul 18, 2012 | 4.420 | 4.510 | 4.410 | 4.460 | 1,520 | -0.05(-1.11%) |
Jul 17, 2012 | 4.320 | 4.510 | 4.320 | 4.510 | 15,272 | +0.22(+5.13%) |
Jul 16, 2012 | 4.240 | 4.290 | 4.240 | 4.290 | 1,176 | +0.00(+0.00%) |
Jul 13, 2012 | 4.290 | 4.290 | 4.270 | 4.290 | 13,626 | +0.05(+1.18%) |
Jul 12, 2012 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | +0.01(+0.24%) |
Jul 11, 2012 | 4.220 | 4.260 | 4.220 | 4.230 | 8,094 | -0.04(-0.94%) |
Jul 10, 2012 | 4.320 | 4.320 | 4.250 | 4.270 | 2,674 | +0.02(+0.47%) |
Jul 09, 2012 | 4.090 | 4.320 | 4.069 | 4.250 | 6,400 | +0.19(+4.68%) |
Jul 06, 2012 | 4.030 | 4.060 | 3.990 | 4.060 | 10,339 | +0.09(+2.27%) |
Jul 05, 2012 | 4.030 | 4.100 | 3.970 | 3.970 | 2,803 | -0.13(-3.17%) |
Jul 03, 2012 | 4.110 | 4.140 | 3.940 | 4.100 | 63,430 | -0.10(-2.38%) |
Jul 02, 2012 | 3.960 | 4.200 | 3.960 | 4.200 | 68,078 | +0.20(+5.00%) |
Jun 29, 2012 | 4.040 | 4.200 | 3.900 | 4.000 | 29,075 | -0.02(-0.50%) |
Jun 28, 2012 | 4.030 | 4.095 | 4.010 | 4.020 | 12,356 | -0.03(-0.74%) |
Jun 27, 2012 | 4.100 | 4.200 | 4.050 | 4.050 | 2,400 | -0.01(-0.25%) |
Jun 26, 2012 | 4.030 | 4.139 | 4.030 | 4.060 | 9,361 | +0.01(+0.25%) |
Jun 25, 2012 | 4.040 | 4.050 | 3.900 | 4.050 | 2,300 | +0.01(+0.25%) |
Jun 22, 2012 | 4.050 | 4.110 | 4.040 | 4.040 | 2,792 | -0.02(-0.49%) |
Jun 21, 2012 | 4.020 | 4.100 | 4.010 | 4.060 | 1,534 | -0.04(-0.98%) |
Jun 20, 2012 | 4.040 | 4.100 | 3.990 | 4.100 | 3,100 | +0.10(+2.63%) |
Jun 19, 2012 | 4.150 | 4.150 | 3.970 | 3.995 | 11,500 | -0.09(-2.32%) |
Jun 18, 2012 | 4.130 | 4.130 | 4.090 | 4.090 | 5,095 | -0.11(-2.62%) |
Jun 15, 2012 | 4.120 | 4.200 | 4.100 | 4.200 | 4,200 | +0.00(+0.00%) |
Jun 14, 2012 | 4.110 | 4.200 | 4.100 | 4.200 | 2,284 | +0.06(+1.45%) |
Jun 13, 2012 | 4.150 | 4.200 | 4.140 | 4.140 | 9,600 | -0.06(-1.43%) |
Jun 12, 2012 | 4.150 | 4.200 | 4.150 | 4.200 | 2,134 | +0.02(+0.48%) |
Jun 11, 2012 | 4.080 | 4.180 | 4.080 | 4.180 | 2,200 | +0.03(+0.72%) |
Jun 08, 2012 | 4.180 | 4.180 | 4.000 | 4.150 | 5,500 | -0.05(-1.19%) |
Jun 07, 2012 | 3.990 | 4.200 | 3.990 | 4.200 | 7,749 | +0.19(+4.74%) |
Jun 06, 2012 | 4.090 | 4.100 | 3.970 | 4.010 | 14,016 | -0.04(-0.99%) |
Jun 05, 2012 | 3.920 | 4.240 | 3.650 | 4.050 | 39,718 | +0.10(+2.53%) |
Jun 04, 2012 | 4.030 | 4.030 | 3.610 | 3.950 | 26,644 | -0.07(-1.74%) |
Jun 01, 2012 | 4.220 | 4.220 | 3.950 | 4.020 | 20,938 | -0.17(-4.06%) |
May 31, 2012 | 4.350 | 4.440 | 3.990 | 4.190 | 10,254 | -0.21(-4.77%) |
May 30, 2012 | 4.180 | 4.450 | 4.110 | 4.400 | 3,412 | +0.20(+4.76%) |
May 29, 2012 | 4.070 | 4.200 | 4.070 | 4.200 | 430 | +0.14(+3.45%) |
May 25, 2012 | 3.991 | 4.060 | 3.991 | 4.060 | 2,700 | +0.06(+1.50%) |
May 24, 2012 | 4.010 | 4.116 | 4.000 | 4.000 | 4,700 | -0.07(-1.72%) |
May 23, 2012 | 4.330 | 4.330 | 4.070 | 4.070 | 7,810 | -0.26(-6.00%) |
May 22, 2012 | 4.350 | 4.350 | 4.330 | 4.330 | 701 | -0.06(-1.37%) |
May 21, 2012 | 4.360 | 4.390 | 4.250 | 4.390 | 9,274 | -0.01(-0.23%) |
May 18, 2012 | 4.500 | 4.500 | 4.400 | 4.400 | 1,575 | -0.10(-2.22%) |
May 17, 2012 | 4.500 | 4.520 | 4.490 | 4.500 | 783 | +0.00(+0.00%) |
May 16, 2012 | 4.600 | 4.649 | 4.500 | 4.500 | 4,936 | -0.15(-3.23%) |
May 15, 2012 | 4.620 | 4.710 | 4.620 | 4.650 | 4,600 | +0.05(+1.09%) |
May 14, 2012 | 4.550 | 4.600 | 4.550 | 4.600 | 1,200 | +0.10(+2.22%) |
May 11, 2012 | 4.550 | 4.550 | 4.500 | 4.500 | 3,800 | -0.04(-0.88%) |
May 10, 2012 | 4.550 | 4.570 | 4.520 | 4.540 | 7,073 | -0.06(-1.30%) |
May 09, 2012 | 4.650 | 4.650 | 4.560 | 4.600 | 25,621 | -0.03(-0.65%) |
May 08, 2012 | 4.710 | 4.780 | 4.630 | 4.630 | 8,683 | -0.13(-2.73%) |
May 07, 2012 | 4.710 | 4.760 | 4.705 | 4.760 | 1,670 | +0.02(+0.42%) |
May 04, 2012 | 4.700 | 4.860 | 4.660 | 4.740 | 4,455 | +0.01(+0.21%) |
May 03, 2012 | 4.680 | 4.730 | 4.610 | 4.730 | 17,939 | +0.09(+1.94%) |
May 02, 2012 | 4.620 | 4.640 | 4.600 | 4.640 | 1,000 | +0.00(+0.00%) |