Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.321 | 7.334 | 7.293 | 7.330 | 0 | +0.00(+0.03%) |
Apr 29, 2013 | 7.321 | 7.330 | 7.316 | 7.327 | 51,649 | +0.05(+0.66%) |
Apr 26, 2013 | 7.275 | 7.302 | 7.266 | 7.279 | 55,408 | +0.01(+0.19%) |
Apr 25, 2013 | 7.362 | 7.385 | 7.183 | 7.266 | 39,396 | -0.06(-0.81%) |
Apr 24, 2013 | 7.330 | 7.330 | 7.279 | 7.325 | 0 | +0.07(+1.01%) |
Apr 23, 2013 | 7.179 | 7.284 | 7.151 | 7.252 | 26,541 | +0.16(+2.33%) |
Apr 22, 2013 | 7.087 | 7.096 | 7.055 | 7.087 | 14,040 | +0.05(+0.65%) |
Apr 19, 2013 | 7.064 | 7.064 | 6.908 | 7.041 | 28,777 | +0.03(+0.37%) |
Apr 18, 2013 | 7.165 | 7.165 | 7.015 | 7.015 | 9,006 | -0.20(-2.71%) |
Apr 17, 2013 | 7.284 | 7.284 | 7.174 | 7.211 | 9,318 | -0.06(-0.82%) |
Apr 16, 2013 | 7.302 | 7.325 | 7.238 | 7.270 | 15,594 | +0.04(+0.51%) |
Apr 15, 2013 | 7.243 | 7.243 | 7.156 | 7.234 | 14,826 | +0.03(+0.45%) |
Apr 12, 2013 | 7.330 | 7.330 | 7.201 | 7.201 | 23,745 | -0.11(-1.44%) |
Apr 11, 2013 | 7.275 | 7.353 | 7.243 | 7.307 | 46,827 | +0.06(+0.89%) |
Apr 10, 2013 | 7.247 | 7.247 | 7.224 | 7.243 | 35,362 | +0.16(+2.33%) |
Apr 09, 2013 | 7.133 | 7.133 | 7.000 | 7.078 | 38,632 | -0.05(-0.77%) |
Apr 08, 2013 | 7.101 | 7.156 | 7.101 | 7.133 | 2,837 | -0.02(-0.32%) |
Apr 05, 2013 | 7.183 | 7.224 | 7.156 | 7.156 | 10,152 | -0.01(-0.19%) |
Apr 04, 2013 | 7.279 | 7.279 | 7.137 | 7.169 | 16,293 | -0.16(-2.19%) |
Apr 03, 2013 | 7.376 | 7.385 | 7.266 | 7.330 | 89,564 | +0.25(+3.56%) |
Apr 02, 2013 | 7.156 | 7.179 | 7.046 | 7.078 | 17,600 | -0.08(-1.15%) |
Apr 01, 2013 | 7.197 | 7.240 | 7.101 | 7.160 | 108,784 | -0.03(-0.38%) |
Mar 28, 2013 | 7.284 | 7.284 | 7.124 | 7.188 | 26,633 | -0.20(-2.73%) |
Mar 27, 2013 | 7.385 | 7.440 | 7.385 | 7.389 | 31,459 | +0.01(+0.12%) |
Mar 26, 2013 | 7.362 | 7.417 | 7.362 | 7.380 | 22,053 | +0.06(+0.81%) |
Mar 25, 2013 | 7.298 | 7.431 | 7.270 | 7.321 | 110,116 | +0.09(+1.20%) |
Mar 22, 2013 | 7.234 | 7.243 | 7.091 | 7.234 | 38,466 | +0.04(+0.57%) |
Mar 21, 2013 | 7.119 | 7.261 | 7.046 | 7.192 | 52,812 | -0.01(-0.13%) |
Mar 20, 2013 | 7.201 | 7.252 | 7.114 | 7.201 | 84,272 | +0.11(+1.48%) |
Mar 19, 2013 | 7.385 | 7.412 | 6.986 | 7.096 | 476,556 | +0.30(+4.38%) |
Mar 18, 2013 | 6.906 | 6.927 | 6.769 | 6.798 | 128,975 | -0.01(-0.12%) |
Mar 15, 2013 | 6.773 | 6.897 | 6.753 | 6.807 | 62,608 | +0.03(+0.49%) |
Mar 14, 2013 | 6.782 | 6.844 | 6.769 | 6.773 | 48,603 | -0.03(-0.43%) |
Mar 13, 2013 | 6.778 | 6.802 | 6.712 | 6.802 | 158,942 | +0.05(+0.80%) |
Mar 12, 2013 | 6.790 | 6.790 | 6.699 | 6.749 | 78,011 | -0.04(-0.55%) |
Mar 11, 2013 | 6.632 | 6.819 | 6.632 | 6.786 | 157,621 | +0.22(+3.41%) |
Mar 08, 2013 | 6.500 | 6.574 | 6.483 | 6.562 | 83,031 | +0.05(+0.76%) |
Mar 07, 2013 | 6.512 | 6.520 | 6.471 | 6.512 | 68,146 | +0.02(+0.38%) |
Mar 06, 2013 | 6.450 | 6.487 | 6.415 | 6.487 | 60,841 | +0.04(+0.58%) |
Mar 05, 2013 | 6.475 | 6.491 | 6.388 | 6.450 | 138,778 | +0.08(+1.30%) |
Mar 04, 2013 | 6.408 | 6.429 | 6.350 | 6.367 | 172,798 | +0.08(+1.32%) |
Mar 01, 2013 | 6.255 | 6.346 | 6.255 | 6.284 | 28,308 | +0.01(+0.20%) |
Feb 28, 2013 | 6.280 | 6.305 | 6.263 | 6.272 | 44,606 | +0.02(+0.33%) |
Feb 27, 2013 | 6.267 | 6.284 | 6.251 | 6.251 | 62,367 | -0.03(-0.46%) |
Feb 26, 2013 | 6.247 | 6.284 | 6.234 | 6.280 | 13,734 | +0.03(+0.46%) |
Feb 25, 2013 | 6.222 | 6.263 | 6.222 | 6.251 | 20,726 | +0.01(+0.20%) |
Feb 22, 2013 | 6.251 | 6.251 | 6.216 | 6.238 | 36,148 | -0.01(-0.20%) |
Feb 21, 2013 | 6.218 | 6.259 | 6.180 | 6.251 | 27,715 | +0.03(+0.47%) |
Feb 20, 2013 | 6.126 | 6.222 | 6.126 | 6.222 | 143,083 | +0.12(+1.90%) |
Feb 19, 2013 | 6.097 | 6.131 | 6.081 | 6.106 | 54,452 | -0.03(-0.47%) |
Feb 15, 2013 | 6.101 | 6.143 | 6.097 | 6.135 | 5,928 | +0.04(+0.61%) |
Feb 14, 2013 | 6.089 | 6.180 | 6.060 | 6.097 | 12,223 | -0.04(-0.61%) |
Feb 13, 2013 | 6.126 | 6.139 | 6.056 | 6.135 | 19,393 | +0.05(+0.75%) |
Feb 12, 2013 | 6.023 | 6.089 | 6.023 | 6.089 | 17,095 | +0.03(+0.55%) |
Feb 11, 2013 | 6.072 | 6.085 | 6.041 | 6.056 | 131,400 | -0.03(-0.55%) |
Feb 08, 2013 | 6.039 | 6.089 | 6.039 | 6.089 | 4,607 | +0.03(+0.55%) |
Feb 07, 2013 | 6.056 | 6.077 | 5.994 | 6.056 | 29,557 | -0.02(-0.34%) |
Feb 06, 2013 | 6.035 | 6.093 | 6.026 | 6.077 | 43,265 | +0.05(+0.76%) |
Feb 04, 2013 | 6.014 | 6.147 | 5.998 | 6.031 | 28,002 | +0.07(+1.11%) |
Feb 01, 2013 | 5.960 | 6.002 | 5.952 | 5.965 | 16,017 | +0.05(+0.84%) |
Jan 31, 2013 | 5.861 | 5.944 | 5.861 | 5.915 | 3,016 | +0.02(+0.42%) |
Jan 30, 2013 | 5.786 | 5.890 | 5.786 | 5.890 | 25,499 | +0.15(+2.60%) |
Jan 29, 2013 | 5.790 | 5.840 | 5.741 | 5.741 | 58,953 | -0.07(-1.14%) |
Jan 28, 2013 | 5.807 | 5.848 | 5.807 | 5.807 | 35,847 | -0.02(-0.36%) |
Jan 25, 2013 | 5.890 | 5.890 | 5.807 | 5.828 | 16,389 | -0.02(-0.28%) |
Jan 24, 2013 | 5.840 | 5.848 | 5.795 | 5.844 | 26,252 | +0.04(+0.64%) |
Jan 23, 2013 | 5.807 | 5.853 | 5.741 | 5.807 | 88,347 | -0.05(-0.92%) |
Jan 22, 2013 | 5.936 | 5.994 | 5.828 | 5.861 | 18,339 | -0.07(-1.26%) |
Jan 18, 2013 | 5.815 | 5.936 | 5.807 | 5.936 | 52,463 | +0.09(+1.49%) |
Jan 17, 2013 | 5.819 | 5.940 | 5.807 | 5.848 | 27,947 | +0.05(+0.79%) |
Jan 16, 2013 | 5.803 | 5.824 | 5.803 | 5.803 | 15,704 | +0.00(+0.00%) |
Jan 15, 2013 | 5.861 | 5.861 | 5.803 | 5.803 | 17,869 | -0.08(-1.41%) |
Jan 14, 2013 | 5.817 | 5.944 | 5.807 | 5.886 | 27,064 | +0.07(+1.14%) |
Jan 11, 2013 | 5.772 | 5.836 | 5.772 | 5.819 | 12,582 | +0.05(+0.86%) |
Jan 10, 2013 | 5.828 | 5.828 | 5.724 | 5.770 | 57,299 | -0.04(-0.64%) |
Jan 09, 2013 | 5.832 | 5.832 | 5.778 | 5.807 | 24,680 | -0.02(-0.36%) |
Jan 08, 2013 | 5.770 | 5.828 | 5.770 | 5.828 | 27,460 | +0.06(+1.08%) |
Jan 07, 2013 | 5.683 | 5.799 | 5.683 | 5.766 | 46,019 | +0.05(+0.94%) |
Jan 04, 2013 | 5.600 | 5.712 | 5.600 | 5.712 | 3,013 | -0.00(-0.07%) |
Jan 03, 2013 | 5.766 | 5.766 | 5.716 | 5.716 | 11,273 | -0.05(-0.93%) |
Jan 02, 2013 | 5.778 | 5.803 | 5.612 | 5.770 | 61,817 | +0.16(+2.81%) |
Dec 31, 2012 | 5.579 | 5.633 | 5.512 | 5.612 | 48,697 | +0.27(+5.13%) |
Dec 28, 2012 | 5.359 | 5.384 | 5.326 | 5.338 | 36,336 | -0.04(-0.69%) |
Dec 27, 2012 | 5.376 | 5.483 | 5.363 | 5.376 | 22,910 | +0.00(+0.00%) |
Dec 26, 2012 | 5.434 | 5.434 | 5.293 | 5.376 | 46,216 | -0.06(-1.07%) |
Dec 24, 2012 | 5.467 | 5.467 | 5.392 | 5.434 | 13,139 | -0.02(-0.30%) |
Dec 21, 2012 | 5.442 | 5.521 | 5.434 | 5.450 | 27,045 | +0.17(+3.22%) |
Dec 20, 2012 | 5.193 | 5.328 | 5.193 | 5.280 | 54,054 | +0.04(+0.68%) |
Dec 19, 2012 | 5.292 | 5.292 | 5.233 | 5.245 | 36,313 | +0.02(+0.46%) |
Dec 18, 2012 | 5.126 | 5.252 | 5.126 | 5.221 | 32,034 | +0.10(+1.86%) |
Dec 17, 2012 | 5.102 | 5.130 | 5.090 | 5.126 | 18,498 | +0.02(+0.47%) |
Dec 14, 2012 | 5.110 | 5.136 | 5.074 | 5.102 | 29,840 | -0.02(-0.46%) |
Dec 13, 2012 | 5.185 | 5.189 | 5.090 | 5.126 | 32,839 | -0.11(-2.05%) |
Dec 12, 2012 | 5.181 | 5.280 | 5.181 | 5.233 | 9,096 | +0.08(+1.46%) |
Dec 11, 2012 | 5.252 | 5.252 | 5.153 | 5.157 | 36,666 | -0.11(-2.11%) |
Dec 10, 2012 | 5.225 | 5.268 | 5.197 | 5.268 | 21,457 | +0.08(+1.61%) |
Dec 07, 2012 | 5.193 | 5.221 | 5.153 | 5.185 | 114,807 | -0.09(-1.73%) |
Dec 06, 2012 | 5.169 | 5.276 | 5.169 | 5.276 | 47,818 | +0.12(+2.38%) |
Dec 05, 2012 | 5.078 | 5.173 | 5.054 | 5.153 | 74,165 | +0.10(+1.96%) |
Dec 04, 2012 | 5.157 | 5.169 | 5.054 | 5.054 | 116,341 | -0.13(-2.45%) |
Nov 30, 2012 | 5.138 | 5.181 | 5.114 | 5.181 | 51,701 | +0.01(+0.15%) |
Nov 29, 2012 | 5.153 | 5.193 | 5.122 | 5.173 | 29,557 | +0.06(+1.16%) |
Nov 28, 2012 | 5.110 | 5.149 | 5.074 | 5.114 | 13,496 | +0.04(+0.78%) |
Nov 27, 2012 | 5.134 | 5.138 | 5.074 | 5.074 | 11,982 | -0.09(-1.78%) |
Nov 26, 2012 | 5.126 | 5.177 | 5.114 | 5.166 | 23,404 | +0.04(+0.79%) |
Nov 23, 2012 | 5.074 | 5.213 | 5.074 | 5.126 | 19,187 | +0.07(+1.32%) |
Nov 21, 2012 | 5.074 | 5.094 | 4.979 | 5.059 | 18,823 | -0.07(-1.45%) |
Nov 20, 2012 | 5.193 | 5.229 | 5.118 | 5.134 | 23,909 | -0.09(-1.67%) |
Nov 19, 2012 | 5.153 | 5.221 | 5.153 | 5.221 | 28,225 | +0.09(+1.70%) |
Nov 16, 2012 | 5.094 | 5.141 | 5.038 | 5.134 | 51,307 | +0.04(+0.78%) |
Nov 15, 2012 | 5.062 | 5.114 | 5.062 | 5.094 | 35,311 | +0.08(+1.50%) |
Nov 14, 2012 | 5.082 | 5.094 | 5.019 | 5.019 | 97,164 | -0.08(-1.63%) |
Nov 13, 2012 | 5.074 | 5.134 | 5.074 | 5.102 | 9,881 | +0.03(+0.55%) |
Nov 12, 2012 | 5.114 | 5.114 | 5.015 | 5.074 | 37,027 | -0.00(-0.08%) |
Nov 09, 2012 | 5.066 | 5.110 | 5.058 | 5.078 | 38,152 | -0.03(-0.54%) |
Nov 08, 2012 | 5.090 | 5.114 | 5.086 | 5.106 | 27,829 | +0.01(+0.23%) |
Nov 07, 2012 | 5.070 | 5.098 | 5.069 | 5.094 | 18,793 | +0.02(+0.39%) |
Nov 06, 2012 | 5.023 | 5.074 | 5.015 | 5.074 | 29,229 | +0.04(+0.79%) |
Nov 05, 2012 | 4.987 | 5.034 | 4.876 | 5.034 | 33,235 | +0.01(+0.16%) |
Nov 02, 2012 | 4.971 | 5.027 | 4.955 | 5.027 | 22,983 | +0.09(+1.77%) |
Nov 01, 2012 | 4.935 | 4.979 | 4.931 | 4.939 | 40,107 | +0.04(+0.81%) |
Oct 31, 2012 | 4.995 | 4.995 | 4.896 | 4.900 | 49,057 | -0.14(-2.75%) |
Oct 26, 2012 | 4.995 | 5.038 | 5.038 | 5.038 | 13,369 | +0.03(+0.55%) |
Oct 25, 2012 | 5.090 | 5.114 | 4.991 | 5.011 | 184,378 | -0.02(-0.47%) |
Oct 24, 2012 | 5.094 | 5.102 | 5.034 | 5.034 | 18,079 | -0.08(-1.47%) |
Oct 23, 2012 | 5.058 | 5.126 | 5.054 | 5.110 | 40,382 | +0.04(+0.86%) |
Oct 19, 2012 | 5.110 | 5.110 | 5.054 | 5.066 | 26,992 | -0.00(-0.04%) |
Oct 18, 2012 | 5.082 | 5.114 | 5.059 | 5.068 | 30,266 | -0.05(-0.89%) |
Oct 17, 2012 | 5.130 | 5.153 | 4.967 | 5.114 | 27,577 | +0.00(+0.00%) |
Oct 16, 2012 | 5.078 | 5.114 | 5.062 | 5.114 | 49,864 | +0.11(+2.28%) |
Oct 15, 2012 | 4.959 | 5.030 | 4.959 | 5.000 | 141,976 | +0.08(+1.71%) |
Oct 12, 2012 | 4.931 | 4.971 | 4.916 | 4.916 | 25,458 | -0.02(-0.48%) |
Oct 11, 2012 | 4.868 | 4.951 | 4.836 | 4.939 | 53,005 | +0.00(+0.00%) |
Oct 10, 2012 | 5.011 | 5.011 | 4.916 | 4.939 | 24,958 | -0.06(-1.19%) |
Oct 09, 2012 | 4.971 | 5.038 | 4.971 | 4.999 | 28,657 | +0.06(+1.29%) |
Oct 08, 2012 | 4.991 | 4.991 | 4.840 | 4.935 | 42,705 | -0.08(-1.58%) |
Oct 05, 2012 | 4.955 | 5.050 | 4.951 | 5.015 | 25,985 | +0.10(+1.93%) |
Oct 04, 2012 | 4.896 | 4.919 | 4.856 | 4.919 | 36,497 | +0.12(+2.56%) |
Oct 03, 2012 | 4.737 | 4.824 | 4.737 | 4.797 | 19,906 | +0.06(+1.26%) |
Oct 02, 2012 | 4.749 | 4.749 | 4.694 | 4.737 | 24,999 | +0.04(+0.76%) |
Oct 01, 2012 | 4.638 | 4.709 | 4.622 | 4.701 | 60,535 | +0.08(+1.72%) |
Sep 28, 2012 | 4.575 | 4.622 | 4.571 | 4.622 | 40,404 | +0.05(+1.13%) |
Sep 27, 2012 | 4.555 | 4.618 | 4.551 | 4.571 | 120,571 | +0.04(+0.96%) |
Sep 26, 2012 | 4.567 | 4.567 | 4.464 | 4.527 | 67,505 | -0.02(-0.44%) |
Sep 25, 2012 | 4.468 | 4.583 | 4.468 | 4.547 | 41,270 | +0.08(+1.70%) |
Sep 24, 2012 | 4.448 | 4.495 | 4.448 | 4.471 | 39,100 | -0.02(-0.46%) |
Sep 21, 2012 | 4.495 | 4.563 | 4.479 | 4.491 | 13,937 | -0.01(-0.26%) |
Sep 20, 2012 | 4.539 | 4.569 | 4.440 | 4.503 | 55,782 | +0.33(+7.78%) |
Sep 19, 2012 | 4.168 | 4.210 | 4.146 | 4.178 | 95,025 | +0.02(+0.60%) |
Sep 18, 2012 | 4.150 | 4.178 | 4.143 | 4.153 | 27,208 | +0.02(+0.43%) |
Sep 17, 2012 | 4.143 | 4.192 | 4.136 | 4.136 | 26,716 | -0.01(-0.26%) |
Sep 14, 2012 | 4.168 | 4.185 | 4.146 | 4.146 | 34,320 | -0.12(-2.83%) |
Sep 13, 2012 | 4.079 | 4.267 | 4.075 | 4.267 | 26,943 | +0.22(+5.36%) |
Sep 12, 2012 | 4.054 | 4.068 | 4.004 | 4.050 | 54,081 | -0.00(-0.09%) |
Sep 11, 2012 | 4.036 | 4.054 | 4.036 | 4.054 | 27,278 | +0.02(+0.62%) |
Sep 10, 2012 | 3.990 | 4.061 | 3.983 | 4.029 | 20,754 | -0.01(-0.35%) |
Sep 07, 2012 | 4.015 | 4.054 | 3.972 | 4.043 | 25,040 | +0.04(+0.98%) |
Sep 06, 2012 | 3.975 | 4.004 | 3.929 | 4.004 | 33,260 | +0.06(+1.62%) |
Sep 05, 2012 | 3.968 | 3.968 | 3.915 | 3.940 | 50,338 | -0.03(-0.72%) |
Sep 04, 2012 | 3.961 | 3.968 | 3.918 | 3.968 | 69,253 | +0.02(+0.45%) |
Aug 31, 2012 | 3.933 | 3.979 | 3.919 | 3.951 | 22,779 | +0.01(+0.27%) |
Aug 30, 2012 | 3.943 | 3.986 | 3.929 | 3.940 | 53,153 | +0.01(+0.27%) |
Aug 29, 2012 | 3.901 | 3.982 | 3.894 | 3.929 | 34,590 | +0.06(+1.66%) |
Aug 27, 2012 | 3.858 | 3.876 | 3.826 | 3.865 | 60,983 | +0.01(+0.18%) |
Aug 24, 2012 | 3.825 | 3.858 | 3.825 | 3.858 | 12,092 | +0.02(+0.46%) |
Aug 23, 2012 | 3.823 | 3.840 | 3.819 | 3.840 | 80,890 | +0.00(+0.09%) |
Aug 22, 2012 | 3.830 | 3.840 | 3.823 | 3.837 | 59,723 | -0.02(-0.46%) |
Aug 21, 2012 | 3.879 | 3.885 | 3.823 | 3.855 | 38,687 | -0.05(-1.19%) |
Aug 20, 2012 | 3.876 | 3.919 | 3.830 | 3.901 | 30,130 | +0.02(+0.64%) |
Aug 17, 2012 | 3.823 | 3.894 | 3.823 | 3.876 | 90,685 | +0.03(+0.74%) |
Aug 16, 2012 | 3.823 | 3.894 | 3.819 | 3.847 | 51,998 | +0.02(+0.56%) |
Aug 15, 2012 | 3.812 | 3.869 | 3.805 | 3.826 | 115,531 | -0.05(-1.37%) |
Aug 14, 2012 | 3.872 | 3.879 | 3.823 | 3.879 | 42,886 | -0.02(-0.46%) |
Aug 13, 2012 | 3.911 | 3.911 | 3.787 | 3.897 | 150,974 | -0.02(-0.63%) |
Aug 10, 2012 | 3.919 | 3.936 | 3.908 | 3.922 | 3,655 | -0.02(-0.54%) |
Aug 09, 2012 | 3.929 | 3.979 | 3.929 | 3.943 | 18,211 | -0.01(-0.18%) |
Aug 08, 2012 | 3.940 | 3.951 | 3.929 | 3.951 | 4,499 | -0.04(-0.89%) |
Aug 07, 2012 | 3.993 | 4.008 | 3.979 | 3.986 | 17,790 | +0.00(+0.00%) |
Aug 06, 2012 | 3.947 | 4.061 | 3.943 | 3.986 | 60,940 | -0.05(-1.15%) |
Aug 03, 2012 | 3.904 | 4.032 | 3.865 | 4.032 | 46,834 | +0.15(+3.85%) |
Aug 02, 2012 | 3.887 | 3.936 | 3.881 | 3.883 | 22,686 | -0.05(-1.36%) |
Aug 01, 2012 | 4.015 | 4.015 | 3.911 | 3.936 | 8,301 | -0.08(-2.04%) |
Jul 31, 2012 | 4.029 | 4.029 | 3.844 | 4.018 | 29,055 | +0.00(+0.00%) |
Jul 30, 2012 | 4.004 | 4.032 | 3.912 | 4.018 | 24,592 | +0.01(+0.27%) |
Jul 27, 2012 | 3.876 | 4.022 | 3.876 | 4.008 | 16,923 | +0.06(+1.62%) |
Jul 26, 2012 | 3.908 | 3.943 | 3.863 | 3.943 | 14,589 | +0.03(+0.82%) |
Jul 25, 2012 | 3.926 | 3.929 | 3.840 | 3.911 | 30,582 | -0.01(-0.18%) |
Jul 24, 2012 | 3.840 | 3.965 | 3.840 | 3.919 | 29,514 | +0.05(+1.29%) |
Jul 23, 2012 | 3.876 | 3.940 | 3.847 | 3.869 | 13,372 | -0.15(-3.80%) |
Jul 20, 2012 | 4.036 | 4.086 | 4.000 | 4.022 | 8,436 | -0.02(-0.44%) |
Jul 19, 2012 | 4.047 | 4.071 | 4.000 | 4.040 | 11,530 | -0.05(-1.13%) |
Jul 18, 2012 | 4.029 | 4.100 | 4.029 | 4.086 | 9,831 | +0.06(+1.59%) |
Jul 17, 2012 | 3.894 | 4.093 | 3.894 | 4.022 | 44,076 | +0.09(+2.17%) |
Jul 16, 2012 | 3.926 | 3.936 | 3.876 | 3.936 | 29,261 | +0.01(+0.27%) |
Jul 13, 2012 | 3.858 | 3.949 | 3.858 | 3.926 | 12,154 | +0.04(+1.01%) |
Jul 12, 2012 | 3.826 | 3.906 | 3.823 | 3.887 | 17,109 | +0.06(+1.58%) |
Jul 11, 2012 | 3.837 | 3.851 | 3.823 | 3.826 | 10,728 | -0.03(-0.83%) |
Jul 10, 2012 | 3.876 | 3.876 | 3.823 | 3.858 | 21,038 | +0.01(+0.28%) |
Jul 09, 2012 | 3.826 | 3.915 | 3.823 | 3.847 | 20,262 | +0.02(+0.65%) |
Jul 06, 2012 | 3.830 | 3.830 | 3.823 | 3.823 | 21,493 | +0.01(+0.28%) |
Jul 05, 2012 | 3.798 | 3.837 | 3.766 | 3.812 | 30,762 | -0.01(-0.28%) |
Jul 03, 2012 | 3.815 | 3.876 | 3.815 | 3.823 | 3,996 | -0.01(-0.37%) |
Jul 02, 2012 | 3.908 | 3.936 | 3.794 | 3.837 | 16,406 | -0.06(-1.65%) |
Jun 29, 2012 | 3.876 | 3.901 | 3.840 | 3.901 | 127,621 | +0.10(+2.52%) |
Jun 28, 2012 | 3.901 | 3.911 | 3.805 | 3.805 | 18,228 | -0.11(-2.82%) |
Jun 27, 2012 | 3.943 | 3.965 | 3.887 | 3.915 | 35,386 | -0.02(-0.54%) |
Jun 26, 2012 | 3.911 | 3.947 | 3.887 | 3.936 | 36,710 | +0.03(+0.73%) |
Jun 25, 2012 | 3.929 | 3.952 | 3.879 | 3.908 | 27,197 | -0.08(-2.03%) |
Jun 22, 2012 | 4.000 | 4.029 | 3.933 | 3.989 | 35,065 | -0.03(-0.64%) |
Jun 21, 2012 | 4.022 | 4.022 | 3.983 | 4.015 | 22,489 | -0.05(-1.31%) |
Jun 20, 2012 | 4.050 | 4.089 | 4.000 | 4.068 | 23,133 | +0.07(+1.69%) |
Jun 19, 2012 | 4.022 | 4.050 | 3.972 | 4.000 | 20,593 | -0.02(-0.53%) |
Jun 18, 2012 | 4.032 | 4.040 | 3.972 | 4.022 | 20,709 | -0.02(-0.53%) |
Jun 15, 2012 | 3.997 | 4.047 | 3.997 | 4.043 | 38,614 | +0.06(+1.61%) |
Jun 14, 2012 | 4.047 | 4.072 | 3.954 | 3.979 | 78,433 | -0.11(-2.61%) |
Jun 13, 2012 | 4.107 | 4.109 | 4.064 | 4.086 | 87,198 | -0.02(-0.52%) |
Jun 12, 2012 | 4.146 | 4.160 | 4.096 | 4.107 | 64,380 | +0.02(+0.52%) |
Jun 11, 2012 | 4.224 | 4.224 | 4.086 | 4.086 | 149,053 | -0.10(-2.30%) |
Jun 08, 2012 | 4.171 | 4.256 | 4.171 | 4.182 | 63,345 | +0.22(+5.47%) |
Jun 07, 2012 | 4.080 | 4.127 | 3.961 | 3.965 | 96,228 | -0.16(-3.77%) |
Jun 06, 2012 | 4.056 | 4.141 | 4.056 | 4.120 | 28,934 | +0.09(+2.27%) |
Jun 05, 2012 | 3.955 | 4.056 | 3.955 | 4.029 | 19,375 | +0.06(+1.45%) |
Jun 04, 2012 | 3.961 | 3.999 | 3.905 | 3.972 | 38,898 | +0.01(+0.26%) |
Jun 01, 2012 | 4.019 | 4.019 | 3.901 | 3.961 | 90,249 | -0.07(-1.68%) |
May 31, 2012 | 4.005 | 4.076 | 4.005 | 4.029 | 50,649 | -0.01(-0.25%) |
May 30, 2012 | 4.232 | 4.232 | 3.921 | 4.039 | 161,091 | -0.25(-5.83%) |
May 29, 2012 | 4.299 | 4.303 | 4.259 | 4.289 | 66,862 | +0.01(+0.16%) |
May 25, 2012 | 4.228 | 4.289 | 4.215 | 4.283 | 40,975 | +0.05(+1.28%) |
May 24, 2012 | 4.296 | 4.296 | 4.191 | 4.228 | 88,438 | -0.19(-4.21%) |
May 23, 2012 | 4.354 | 4.428 | 4.290 | 4.414 | 44,096 | -0.01(-0.15%) |
May 22, 2012 | 4.485 | 4.485 | 4.414 | 4.421 | 42,256 | -0.03(-0.68%) |
May 21, 2012 | 4.411 | 4.475 | 4.394 | 4.452 | 46,747 | +0.09(+2.09%) |
May 18, 2012 | 4.404 | 4.422 | 4.360 | 4.360 | 61,051 | -0.04(-1.00%) |
May 17, 2012 | 4.441 | 4.489 | 4.394 | 4.404 | 27,037 | -0.06(-1.29%) |
May 16, 2012 | 4.431 | 4.472 | 4.414 | 4.462 | 16,446 | -0.02(-0.38%) |
May 15, 2012 | 4.455 | 4.546 | 4.401 | 4.479 | 89,240 | -0.01(-0.15%) |
May 14, 2012 | 4.546 | 4.550 | 4.485 | 4.485 | 18,132 | -0.02(-0.38%) |
May 11, 2012 | 4.495 | 4.523 | 4.462 | 4.502 | 41,617 | +0.03(+0.68%) |
May 10, 2012 | 4.509 | 4.563 | 4.448 | 4.472 | 78,962 | +0.01(+0.23%) |
May 09, 2012 | 4.529 | 4.556 | 4.428 | 4.462 | 174,144 | -0.08(-1.86%) |
May 08, 2012 | 4.516 | 4.577 | 4.492 | 4.546 | 24,529 | +0.06(+1.28%) |
May 07, 2012 | 4.448 | 4.519 | 4.448 | 4.489 | 15,490 | +0.04(+0.84%) |
May 04, 2012 | 4.543 | 4.589 | 4.445 | 4.452 | 35,457 | -0.10(-2.23%) |
May 03, 2012 | 4.523 | 4.610 | 4.523 | 4.553 | 14,561 | -0.01(-0.30%) |
May 02, 2012 | 4.526 | 4.597 | 4.495 | 4.566 | 38,259 | +0.03(+0.60%) |