Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.380 | 7.380 | 7.230 | 7.260 | 21,680 | +0.10(+1.40%) |
Apr 29, 2013 | 7.040 | 7.250 | 7.040 | 7.160 | 92,176 | +0.17(+2.43%) |
Apr 26, 2013 | 6.943 | 6.990 | 6.940 | 6.990 | 43,000 | +0.05(+0.72%) |
Apr 25, 2013 | 6.990 | 7.060 | 6.940 | 6.940 | 52,104 | -0.04(-0.57%) |
Apr 24, 2013 | 6.910 | 7.040 | 6.910 | 6.980 | 42,503 | +0.05(+0.72%) |
Apr 23, 2013 | 6.880 | 6.980 | 6.880 | 6.930 | 2,765,755 | +0.38(+5.80%) |
Apr 22, 2013 | 6.586 | 6.630 | 6.490 | 6.550 | 84,035 | +0.10(+1.55%) |
Apr 19, 2013 | 6.440 | 6.490 | 6.410 | 6.450 | 20,815 | +0.15(+2.38%) |
Apr 18, 2013 | 6.481 | 6.500 | 6.160 | 6.300 | 26,069 | -0.27(-4.11%) |
Apr 17, 2013 | 6.730 | 6.730 | 6.530 | 6.570 | 40,554 | -0.39(-5.58%) |
Apr 16, 2013 | 6.960 | 6.980 | 6.880 | 6.958 | 14,915 | +0.24(+3.54%) |
Apr 15, 2013 | 6.820 | 6.845 | 6.610 | 6.720 | 42,298 | -0.27(-3.86%) |
Apr 12, 2013 | 6.890 | 7.000 | 6.890 | 6.990 | 58,020 | -0.12(-1.69%) |
Apr 11, 2013 | 7.030 | 7.230 | 7.030 | 7.110 | 75,323 | +0.12(+1.64%) |
Apr 10, 2013 | 6.950 | 7.100 | 6.950 | 6.995 | 52,464 | +0.38(+5.66%) |
Apr 09, 2013 | 6.570 | 6.680 | 6.500 | 6.620 | 27,923 | +0.07(+1.07%) |
Apr 08, 2013 | 6.490 | 6.570 | 6.490 | 6.550 | 40,242 | -0.12(-1.80%) |
Apr 05, 2013 | 6.560 | 6.680 | 6.510 | 6.670 | 74,499 | +0.06(+0.86%) |
Apr 04, 2013 | 6.560 | 6.640 | 6.510 | 6.613 | 56,487 | -0.02(-0.26%) |
Apr 03, 2013 | 6.680 | 6.750 | 6.570 | 6.630 | 45,234 | -0.13(-1.92%) |
Apr 02, 2013 | 6.620 | 6.860 | 6.620 | 6.760 | 128,463 | +0.18(+2.74%) |
Apr 01, 2013 | 6.571 | 6.620 | 6.500 | 6.580 | 57,252 | -0.04(-0.60%) |
Mar 28, 2013 | 6.680 | 6.720 | 6.530 | 6.620 | 91,381 | +0.08(+1.22%) |
Mar 27, 2013 | 6.420 | 6.620 | 6.360 | 6.540 | 254,359 | -0.08(-1.21%) |
Mar 26, 2013 | 6.560 | 6.680 | 6.560 | 6.620 | 484,861 | +0.07(+1.07%) |
Mar 25, 2013 | 7.030 | 7.040 | 6.490 | 6.550 | 166,473 | -0.56(-7.82%) |
Mar 22, 2013 | 7.198 | 7.240 | 7.050 | 7.106 | 24,870 | -0.11(-1.58%) |
Mar 21, 2013 | 7.214 | 7.320 | 7.170 | 7.220 | 64,169 | +0.00(+0.00%) |
Mar 20, 2013 | 7.350 | 7.350 | 7.180 | 7.220 | 36,207 | +0.07(+0.98%) |
Mar 19, 2013 | 7.350 | 7.350 | 7.010 | 7.150 | 179,175 | -0.30(-4.04%) |
Mar 18, 2013 | 7.360 | 7.510 | 7.320 | 7.451 | 74,095 | -0.29(-3.73%) |
Mar 15, 2013 | 7.825 | 7.870 | 7.720 | 7.740 | 27,075 | -0.12(-1.53%) |
Mar 14, 2013 | 7.850 | 7.950 | 7.840 | 7.860 | 19,060 | +0.09(+1.16%) |
Mar 13, 2013 | 7.780 | 7.840 | 7.750 | 7.770 | 13,030 | -0.16(-2.02%) |
Mar 12, 2013 | 8.010 | 8.060 | 7.870 | 7.930 | 35,080 | -0.08(-1.00%) |
Mar 11, 2013 | 7.970 | 8.070 | 7.930 | 8.010 | 21,489 | +0.04(+0.50%) |
Mar 08, 2013 | 7.900 | 7.990 | 7.860 | 7.970 | 76,608 | +0.27(+3.51%) |
Mar 07, 2013 | 7.610 | 7.740 | 7.610 | 7.700 | 139,625 | -0.02(-0.26%) |
Mar 06, 2013 | 7.750 | 7.800 | 7.670 | 7.720 | 66,951 | +0.02(+0.26%) |
Mar 05, 2013 | 7.660 | 7.800 | 7.660 | 7.700 | 157,854 | +0.19(+2.50%) |
Mar 04, 2013 | 7.490 | 7.540 | 7.430 | 7.512 | 29,049 | +0.10(+1.38%) |
Mar 01, 2013 | 7.370 | 7.480 | 7.290 | 7.410 | 43,586 | -0.22(-2.88%) |
Feb 28, 2013 | 7.680 | 7.760 | 7.630 | 7.630 | 87,840 | -0.14(-1.80%) |
Feb 27, 2013 | 7.380 | 7.770 | 7.380 | 7.770 | 68,217 | +0.39(+5.28%) |
Feb 26, 2013 | 7.490 | 7.520 | 7.260 | 7.380 | 54,657 | -0.06(-0.81%) |
Feb 25, 2013 | 8.270 | 8.280 | 7.350 | 7.440 | 304,572 | -0.47(-5.94%) |
Feb 22, 2013 | 7.830 | 7.950 | 7.760 | 7.910 | 84,743 | +0.15(+1.93%) |
Feb 21, 2013 | 7.800 | 7.830 | 7.690 | 7.760 | 54,774 | -0.35(-4.32%) |
Feb 20, 2013 | 8.330 | 8.330 | 8.060 | 8.110 | 41,591 | -0.20(-2.41%) |
Feb 19, 2013 | 8.240 | 8.390 | 8.240 | 8.310 | 27,989 | +0.30(+3.75%) |
Feb 15, 2013 | 8.090 | 8.190 | 7.930 | 8.010 | 61,923 | -0.16(-1.96%) |
Feb 14, 2013 | 8.000 | 8.170 | 8.000 | 8.170 | 159,476 | -0.28(-3.31%) |
Feb 13, 2013 | 8.510 | 8.510 | 8.410 | 8.450 | 241,444 | -0.35(-3.98%) |
Feb 12, 2013 | 8.660 | 8.820 | 8.640 | 8.800 | 51,268 | +0.34(+4.02%) |
Feb 11, 2013 | 8.581 | 8.610 | 8.370 | 8.460 | 44,827 | -0.13(-1.51%) |
Feb 08, 2013 | 8.500 | 8.600 | 8.500 | 8.590 | 55,774 | +0.32(+3.87%) |
Feb 07, 2013 | 8.550 | 8.560 | 8.260 | 8.270 | 178,047 | -0.26(-3.05%) |
Feb 06, 2013 | 8.400 | 8.570 | 8.400 | 8.530 | 243,693 | -0.14(-1.61%) |
Feb 04, 2013 | 8.910 | 8.980 | 8.610 | 8.670 | 115,333 | -0.59(-6.37%) |
Feb 01, 2013 | 9.150 | 9.290 | 9.120 | 9.260 | 98,221 | +0.30(+3.35%) |
Jan 31, 2013 | 8.868 | 9.080 | 8.850 | 8.960 | 115,862 | -0.02(-0.22%) |
Jan 30, 2013 | 8.890 | 8.990 | 8.890 | 8.980 | 265,106 | -0.04(-0.44%) |
Jan 29, 2013 | 8.900 | 9.060 | 8.870 | 9.020 | 145,795 | -0.13(-1.42%) |
Jan 28, 2013 | 9.190 | 9.230 | 9.080 | 9.150 | 72,909 | +0.09(+0.99%) |
Jan 25, 2013 | 9.080 | 9.100 | 9.020 | 9.060 | 84,668 | +0.31(+3.54%) |
Jan 24, 2013 | 8.679 | 8.830 | 8.679 | 8.750 | 62,535 | +0.16(+1.86%) |
Jan 23, 2013 | 8.650 | 8.650 | 8.550 | 8.590 | 54,895 | -0.40(-4.45%) |
Jan 22, 2013 | 8.890 | 8.990 | 8.820 | 8.990 | 141,162 | +0.13(+1.47%) |
Jan 18, 2013 | 8.850 | 8.900 | 8.800 | 8.860 | 36,585 | +0.08(+0.91%) |
Jan 17, 2013 | 8.660 | 8.800 | 8.660 | 8.780 | 133,933 | +0.18(+2.09%) |
Jan 16, 2013 | 8.619 | 8.660 | 8.560 | 8.600 | 38,964 | -0.38(-4.23%) |
Jan 15, 2013 | 8.990 | 9.000 | 8.880 | 8.980 | 71,405 | -0.14(-1.54%) |
Jan 14, 2013 | 9.100 | 9.130 | 8.970 | 9.120 | 87,740 | +0.44(+5.07%) |
Jan 12, 2013 | 8.690 | 8.770 | 8.630 | 8.680 | 1,071,507 | +0.00(+0.00%) |
Jan 11, 2013 | 8.690 | 8.770 | 8.630 | 8.680 | 1,071,507 | +0.00(+0.00%) |
Jan 10, 2013 | 8.720 | 8.780 | 8.570 | 8.680 | 46,846 | +0.40(+4.83%) |
Jan 09, 2013 | 8.320 | 8.360 | 8.260 | 8.280 | 180,653 | +0.20(+2.48%) |
Jan 08, 2013 | 8.140 | 8.210 | 8.040 | 8.080 | 274,678 | +0.20(+2.54%) |
Jan 07, 2013 | 7.880 | 7.900 | 7.820 | 7.880 | 53,173 | +0.22(+2.87%) |
Jan 04, 2013 | 7.630 | 7.690 | 7.580 | 7.660 | 84,218 | -0.01(-0.13%) |
Jan 03, 2013 | 7.710 | 7.790 | 7.670 | 7.670 | 106,764 | -0.21(-2.66%) |
Jan 02, 2013 | 7.870 | 7.900 | 7.800 | 7.880 | 108,356 | +0.06(+0.77%) |
Dec 31, 2012 | 7.400 | 7.940 | 7.400 | 7.820 | 301,747 | +0.39(+5.25%) |
Dec 28, 2012 | 7.500 | 7.500 | 7.370 | 7.430 | 48,102 | -0.25(-3.26%) |
Dec 27, 2012 | 7.650 | 7.690 | 7.550 | 7.680 | 73,317 | +0.20(+2.67%) |
Dec 26, 2012 | 7.460 | 7.630 | 7.450 | 7.480 | 87,228 | -0.03(-0.40%) |
Dec 24, 2012 | 7.450 | 7.640 | 7.450 | 7.510 | 22,795 | -0.18(-2.34%) |
Dec 21, 2012 | 7.580 | 7.710 | 7.550 | 7.690 | 105,075 | -0.20(-2.53%) |
Dec 20, 2012 | 7.870 | 7.900 | 7.800 | 7.890 | 142,848 | +0.01(+0.13%) |
Dec 19, 2012 | 7.910 | 7.950 | 7.840 | 7.880 | 54,451 | -0.03(-0.38%) |
Dec 18, 2012 | 7.770 | 7.920 | 7.760 | 7.910 | 103,943 | +0.10(+1.28%) |
Dec 17, 2012 | 7.670 | 7.840 | 7.670 | 7.810 | 53,135 | +0.18(+2.36%) |
Dec 14, 2012 | 7.630 | 7.730 | 7.630 | 7.630 | 62,921 | +0.07(+0.93%) |
Dec 13, 2012 | 7.620 | 7.740 | 7.520 | 7.560 | 57,235 | -0.11(-1.43%) |
Dec 12, 2012 | 7.640 | 7.794 | 7.640 | 7.670 | 99,355 | +0.05(+0.66%) |
Dec 11, 2012 | 7.530 | 7.660 | 7.530 | 7.620 | 79,204 | +0.10(+1.33%) |
Dec 10, 2012 | 7.520 | 7.530 | 7.400 | 7.520 | 80,757 | -0.08(-1.05%) |
Dec 07, 2012 | 7.510 | 7.600 | 7.480 | 7.600 | 782,905 | +0.10(+1.33%) |
Dec 06, 2012 | 7.320 | 7.500 | 7.320 | 7.500 | 1,056,816 | +0.04(+0.54%) |
Dec 05, 2012 | 7.350 | 7.490 | 7.290 | 7.460 | 524,129 | +0.00(+0.00%) |
Dec 04, 2012 | 7.370 | 7.530 | 7.370 | 7.460 | 1,318,424 | +0.21(+2.90%) |
Nov 30, 2012 | 7.185 | 7.260 | 7.140 | 7.250 | 92,037 | +0.10(+1.40%) |
Nov 29, 2012 | 7.120 | 7.220 | 7.118 | 7.150 | 55,734 | +0.11(+1.56%) |
Nov 28, 2012 | 6.790 | 7.070 | 6.770 | 7.040 | 31,498 | +0.11(+1.59%) |
Nov 27, 2012 | 6.900 | 7.020 | 6.870 | 6.930 | 27,117 | +0.08(+1.17%) |
Nov 26, 2012 | 6.870 | 6.920 | 6.810 | 6.850 | 15,755 | -0.12(-1.72%) |
Nov 24, 2012 | 6.920 | 6.990 | 6.920 | 6.970 | 16,931 | +0.00(+0.00%) |
Nov 23, 2012 | 6.920 | 6.990 | 6.920 | 6.970 | 16,931 | +0.20(+2.95%) |
Nov 21, 2012 | 6.740 | 6.830 | 6.730 | 6.770 | 140,034 | +0.06(+0.89%) |
Nov 20, 2012 | 6.530 | 6.710 | 6.530 | 6.710 | 125,615 | +0.20(+3.07%) |
Nov 19, 2012 | 6.410 | 6.540 | 6.410 | 6.510 | 60,509 | +0.29(+4.66%) |
Nov 16, 2012 | 6.270 | 6.290 | 6.160 | 6.220 | 35,219 | -0.14(-2.20%) |
Nov 15, 2012 | 6.360 | 6.440 | 6.330 | 6.360 | 20,945 | +0.19(+3.08%) |
Nov 14, 2012 | 6.370 | 6.450 | 6.170 | 6.170 | 103,995 | -0.14(-2.22%) |
Nov 13, 2012 | 6.220 | 6.430 | 6.210 | 6.310 | 83,575 | +0.00(+0.00%) |
Nov 12, 2012 | 6.281 | 6.320 | 6.240 | 6.310 | 47,708 | +0.14(+2.27%) |
Nov 09, 2012 | 6.070 | 6.300 | 6.040 | 6.170 | 119,334 | -0.11(-1.75%) |
Nov 08, 2012 | 6.270 | 6.350 | 6.240 | 6.280 | 31,434 | +0.00(+0.00%) |
Nov 07, 2012 | 6.320 | 6.340 | 6.230 | 6.280 | 43,866 | -0.15(-2.33%) |
Nov 06, 2012 | 6.460 | 6.510 | 6.280 | 6.430 | 23,183 | +0.15(+2.39%) |
Nov 05, 2012 | 6.290 | 6.350 | 6.260 | 6.280 | 31,450 | -0.11(-1.72%) |
Nov 02, 2012 | 6.410 | 6.500 | 6.390 | 6.390 | 29,081 | -0.11(-1.69%) |
Nov 01, 2012 | 6.390 | 6.500 | 6.390 | 6.500 | 49,266 | +0.14(+2.20%) |
Oct 31, 2012 | 6.360 | 6.420 | 6.260 | 6.360 | 31,946 | -0.02(-0.31%) |
Oct 26, 2012 | 6.380 | 6.380 | 6.380 | 0 | +0.01(+0.16%) | |
Oct 25, 2012 | 6.510 | 6.550 | 6.340 | 6.370 | 82,681 | -0.05(-0.78%) |
Oct 24, 2012 | 6.570 | 6.570 | 6.420 | 6.420 | 40,529 | -0.13(-1.98%) |
Oct 23, 2012 | 6.500 | 6.630 | 6.470 | 6.550 | 131,805 | -0.11(-1.65%) |
Oct 19, 2012 | 6.830 | 6.830 | 6.630 | 6.660 | 409,320 | -0.23(-3.34%) |
Oct 18, 2012 | 6.830 | 6.970 | 6.830 | 6.890 | 495,801 | +0.11(+1.62%) |
Oct 17, 2012 | 6.680 | 6.850 | 6.680 | 6.780 | 190,939 | +0.20(+3.04%) |
Oct 16, 2012 | 6.470 | 6.580 | 6.470 | 6.580 | 105,343 | +0.24(+3.79%) |
Oct 15, 2012 | 6.250 | 6.340 | 6.210 | 6.340 | 37,311 | +0.16(+2.59%) |
Oct 12, 2012 | 6.170 | 6.220 | 6.120 | 6.180 | 50,304 | +0.14(+2.32%) |
Oct 11, 2012 | 6.140 | 6.140 | 6.040 | 6.040 | 57,420 | +0.24(+4.14%) |
Oct 10, 2012 | 5.880 | 5.880 | 5.760 | 5.800 | 37,636 | -0.01(-0.17%) |
Oct 09, 2012 | 5.930 | 5.960 | 5.810 | 5.810 | 34,149 | -0.15(-2.52%) |
Oct 08, 2012 | 5.970 | 6.020 | 5.920 | 5.960 | 16,041 | -0.12(-1.97%) |
Oct 06, 2012 | 6.110 | 6.200 | 6.040 | 6.080 | 82,919 | +0.00(+0.00%) |
Oct 05, 2012 | 6.110 | 6.200 | 6.040 | 6.080 | 82,919 | +0.12(+2.01%) |
Oct 04, 2012 | 5.890 | 5.980 | 5.860 | 5.960 | 64,044 | +0.25(+4.38%) |
Oct 03, 2012 | 5.761 | 5.761 | 5.680 | 5.710 | 376,332 | -0.02(-0.35%) |
Oct 02, 2012 | 5.890 | 5.900 | 5.670 | 5.730 | 160,819 | -0.07(-1.21%) |
Oct 01, 2012 | 5.761 | 5.880 | 5.750 | 5.800 | 119,495 | +0.17(+3.02%) |
Sep 28, 2012 | 5.700 | 5.730 | 5.580 | 5.630 | 64,464 | -0.29(-4.90%) |
Sep 27, 2012 | 5.810 | 5.930 | 5.750 | 5.920 | 314,036 | +0.24(+4.23%) |
Sep 26, 2012 | 5.870 | 5.870 | 5.680 | 5.680 | 164,071 | -0.29(-4.86%) |
Sep 25, 2012 | 6.050 | 6.190 | 5.950 | 5.970 | 92,464 | -0.08(-1.32%) |
Sep 24, 2012 | 6.000 | 6.050 | 5.980 | 6.050 | 76,450 | -0.04(-0.66%) |
Sep 21, 2012 | 6.200 | 6.250 | 6.090 | 6.090 | 46,226 | +0.03(+0.50%) |
Sep 20, 2012 | 6.009 | 6.130 | 5.950 | 6.060 | 68,950 | -0.15(-2.42%) |
Sep 19, 2012 | 6.180 | 6.270 | 6.150 | 6.210 | 53,418 | +0.00(+0.00%) |
Sep 18, 2012 | 6.220 | 6.300 | 6.180 | 6.210 | 53,618 | -0.31(-4.75%) |
Sep 17, 2012 | 6.490 | 6.570 | 6.460 | 6.520 | 85,713 | +0.11(+1.72%) |
Sep 14, 2012 | 6.360 | 6.520 | 6.390 | 6.410 | 88,940 | +0.05(+0.75%) |
Sep 13, 2012 | 6.150 | 6.400 | 6.070 | 6.362 | 128,735 | +0.04(+0.67%) |
Sep 12, 2012 | 6.385 | 6.410 | 6.280 | 6.320 | 86,746 | +0.03(+0.48%) |
Sep 11, 2012 | 6.100 | 6.330 | 6.100 | 6.290 | 69,001 | +0.15(+2.44%) |
Sep 10, 2012 | 6.210 | 6.260 | 6.080 | 6.140 | 155,434 | -0.12(-1.92%) |
Sep 07, 2012 | 6.190 | 6.290 | 6.170 | 6.260 | 328,653 | +0.44(+7.56%) |
Sep 06, 2012 | 5.450 | 5.820 | 5.450 | 5.820 | 505,877 | +0.51(+9.60%) |
Sep 05, 2012 | 5.230 | 5.360 | 5.230 | 5.310 | 73,679 | +0.09(+1.72%) |
Sep 04, 2012 | 5.250 | 5.260 | 5.150 | 5.220 | 13,069 | -0.04(-0.76%) |
Aug 31, 2012 | 5.200 | 5.280 | 5.180 | 5.260 | 31,576 | +0.16(+3.14%) |
Aug 30, 2012 | 5.140 | 5.150 | 5.030 | 5.100 | 13,672 | -0.07(-1.35%) |
Aug 29, 2012 | 5.180 | 5.230 | 5.140 | 5.170 | 27,726 | +0.02(+0.39%) |
Aug 27, 2012 | 5.240 | 5.240 | 5.150 | 5.150 | 37,117 | +0.04(+0.78%) |
Aug 24, 2012 | 4.970 | 5.140 | 4.960 | 5.110 | 74,194 | -0.05(-0.97%) |
Aug 23, 2012 | 5.200 | 5.230 | 5.100 | 5.160 | 57,801 | -0.15(-2.82%) |
Aug 22, 2012 | 5.230 | 5.340 | 5.220 | 5.310 | 68,864 | +0.07(+1.34%) |
Aug 21, 2012 | 5.210 | 5.390 | 5.210 | 5.240 | 71,299 | +0.11(+2.14%) |
Aug 20, 2012 | 5.060 | 5.130 | 4.990 | 5.130 | 61,091 | -0.15(-2.84%) |
Aug 17, 2012 | 5.250 | 5.310 | 5.230 | 5.280 | 41,810 | +0.13(+2.52%) |
Aug 16, 2012 | 5.040 | 5.190 | 5.040 | 5.150 | 110,694 | +0.17(+3.41%) |
Aug 15, 2012 | 4.910 | 4.990 | 4.910 | 4.980 | 36,035 | +0.06(+1.22%) |
Aug 14, 2012 | 4.930 | 4.990 | 4.900 | 4.920 | 80,407 | -0.07(-1.40%) |
Aug 13, 2012 | 4.950 | 4.990 | 4.920 | 4.990 | 31,827 | +0.07(+1.42%) |
Aug 11, 2012 | 4.850 | 4.960 | 4.820 | 4.920 | 244,672 | +0.00(+0.00%) |
Aug 10, 2012 | 4.850 | 4.960 | 4.820 | 4.920 | 244,672 | +0.11(+2.29%) |
Aug 09, 2012 | 4.840 | 4.870 | 4.770 | 4.810 | 52,401 | -0.01(-0.21%) |
Aug 08, 2012 | 4.750 | 4.850 | 4.730 | 4.820 | 48,295 | +0.05(+1.05%) |
Aug 07, 2012 | 4.750 | 4.800 | 4.730 | 4.770 | 76,110 | +0.15(+3.22%) |
Aug 06, 2012 | 4.630 | 4.720 | 4.620 | 4.621 | 55,418 | +0.11(+2.46%) |
Aug 03, 2012 | 4.370 | 4.560 | 4.370 | 4.510 | 143,678 | +0.50(+12.47%) |
Aug 02, 2012 | 4.060 | 4.220 | 3.990 | 4.010 | 123,431 | -0.38(-8.66%) |
Aug 01, 2012 | 4.340 | 4.490 | 4.340 | 4.390 | 23,822 | -0.06(-1.35%) |
Jul 31, 2012 | 4.450 | 4.540 | 4.340 | 4.450 | 91,612 | -0.06(-1.33%) |
Jul 30, 2012 | 4.410 | 4.610 | 4.410 | 4.510 | 30,308 | +0.01(+0.22%) |
Jul 27, 2012 | 4.220 | 4.560 | 4.220 | 4.500 | 210,942 | +0.35(+8.43%) |
Jul 26, 2012 | 4.050 | 4.150 | 4.020 | 4.150 | 179,884 | +0.42(+11.26%) |
Jul 25, 2012 | 3.780 | 3.800 | 3.720 | 3.730 | 168,084 | +0.07(+1.91%) |
Jul 24, 2012 | 3.790 | 3.820 | 3.620 | 3.660 | 207,281 | -0.13(-3.43%) |
Jul 23, 2012 | 3.690 | 3.810 | 3.690 | 3.790 | 371,133 | -0.18(-4.53%) |
Jul 20, 2012 | 4.050 | 4.050 | 3.950 | 3.970 | 123,216 | -0.20(-4.80%) |
Jul 19, 2012 | 4.160 | 4.210 | 4.120 | 4.170 | 34,752 | -0.09(-2.11%) |
Jul 18, 2012 | 4.170 | 4.280 | 4.170 | 4.260 | 177,165 | -0.01(-0.23%) |
Jul 17, 2012 | 4.290 | 4.320 | 4.180 | 4.270 | 72,513 | +0.08(+1.91%) |
Jul 16, 2012 | 4.160 | 4.220 | 4.160 | 4.190 | 24,359 | +0.00(+0.00%) |
Jul 14, 2012 | 4.110 | 4.230 | 4.090 | 4.190 | 51,757 | +0.00(+0.00%) |
Jul 13, 2012 | 4.110 | 4.230 | 4.090 | 4.190 | 51,757 | +0.00(+0.00%) |
Jul 12, 2012 | 4.180 | 4.220 | 4.120 | 4.190 | 63,499 | -0.12(-2.78%) |
Jul 11, 2012 | 4.270 | 4.350 | 4.240 | 4.310 | 27,919 | +0.09(+2.13%) |
Jul 10, 2012 | 4.350 | 4.350 | 4.210 | 4.220 | 26,310 | -0.06(-1.40%) |
Jul 09, 2012 | 4.270 | 4.310 | 4.260 | 4.280 | 26,487 | -0.02(-0.47%) |
Jul 06, 2012 | 4.440 | 4.440 | 4.260 | 4.300 | 63,555 | -0.24(-5.29%) |
Jul 05, 2012 | 4.620 | 4.640 | 4.520 | 4.540 | 60,896 | -0.09(-1.94%) |
Jul 03, 2012 | 4.790 | 4.790 | 4.600 | 4.630 | 53,454 | -0.16(-3.34%) |
Jul 02, 2012 | 4.810 | 4.810 | 4.700 | 4.790 | 86,798 | +0.15(+3.23%) |
Jun 29, 2012 | 4.510 | 4.650 | 4.510 | 4.640 | 193,781 | +0.47(+11.27%) |
Jun 28, 2012 | 4.120 | 4.170 | 4.100 | 4.170 | 77,630 | -0.07(-1.65%) |
Jun 27, 2012 | 4.150 | 4.280 | 4.150 | 4.240 | 50,480 | +0.12(+2.91%) |
Jun 26, 2012 | 4.160 | 4.180 | 4.050 | 4.120 | 48,620 | -0.04(-0.96%) |
Jun 25, 2012 | 4.250 | 4.250 | 4.110 | 4.160 | 109,870 | -0.31(-6.94%) |
Jun 22, 2012 | 4.580 | 4.590 | 4.420 | 4.470 | 90,509 | +0.15(+3.47%) |
Jun 21, 2012 | 4.600 | 4.640 | 4.320 | 4.320 | 70,247 | -0.18(-4.00%) |
Jun 20, 2012 | 4.540 | 4.570 | 4.440 | 4.500 | 86,692 | +0.11(+2.51%) |
Jun 19, 2012 | 4.340 | 4.500 | 4.290 | 4.390 | 77,028 | +0.15(+3.54%) |
Jun 18, 2012 | 4.270 | 4.340 | 4.220 | 4.240 | 93,550 | -0.26(-5.78%) |
Jun 15, 2012 | 4.360 | 4.500 | 4.360 | 4.500 | 77,673 | +0.27(+6.38%) |
Jun 14, 2012 | 4.180 | 4.300 | 4.130 | 4.230 | 68,703 | +0.07(+1.68%) |
Jun 13, 2012 | 4.140 | 4.240 | 4.110 | 4.160 | 70,804 | -0.06(-1.42%) |
Jun 12, 2012 | 4.170 | 4.230 | 4.120 | 4.220 | 68,469 | +0.09(+2.18%) |
Jun 11, 2012 | 4.450 | 4.450 | 4.130 | 4.130 | 146,615 | -0.29(-6.56%) |
Jun 08, 2012 | 4.290 | 4.420 | 4.290 | 4.420 | 148,822 | +0.00(+0.00%) |
Jun 07, 2012 | 4.520 | 4.550 | 4.380 | 4.420 | 280,943 | -0.06(-1.34%) |
Jun 06, 2012 | 4.310 | 4.480 | 4.280 | 4.480 | 94,723 | +0.22(+5.16%) |
Jun 05, 2012 | 4.200 | 4.320 | 4.200 | 4.260 | 171,853 | +0.17(+4.16%) |
Jun 04, 2012 | 4.100 | 4.150 | 4.070 | 4.090 | 315,181 | +0.20(+5.14%) |
Jun 02, 2012 | 3.970 | 3.970 | 3.870 | 3.890 | 39,477 | +0.00(+0.00%) |
Jun 01, 2012 | 3.970 | 3.970 | 3.870 | 3.890 | 39,477 | -0.08(-2.02%) |
May 31, 2012 | 3.950 | 4.030 | 3.860 | 3.970 | 164,078 | +0.09(+2.32%) |
May 30, 2012 | 4.020 | 4.020 | 3.880 | 3.880 | 90,595 | -0.16(-3.96%) |
May 29, 2012 | 4.020 | 4.040 | 3.940 | 4.040 | 110,810 | +0.02(+0.50%) |
May 25, 2012 | 4.010 | 4.070 | 4.000 | 4.020 | 87,513 | -0.03(-0.74%) |
May 24, 2012 | 4.070 | 4.120 | 3.980 | 4.050 | 68,529 | -0.05(-1.22%) |
May 23, 2012 | 4.060 | 4.100 | 3.940 | 4.100 | 124,409 | +0.02(+0.49%) |
May 22, 2012 | 4.150 | 4.230 | 4.060 | 4.080 | 225,279 | +0.08(+2.00%) |
May 21, 2012 | 3.910 | 4.040 | 3.910 | 4.000 | 317,212 | +0.04(+1.01%) |
May 18, 2012 | 4.030 | 4.050 | 3.920 | 3.960 | 120,591 | +0.09(+2.33%) |
May 17, 2012 | 3.960 | 3.960 | 3.850 | 3.870 | 220,615 | -0.13(-3.25%) |
May 16, 2012 | 4.090 | 4.160 | 3.980 | 4.000 | 171,136 | +0.01(+0.25%) |
May 15, 2012 | 4.080 | 4.080 | 3.950 | 3.990 | 234,435 | -0.19(-4.55%) |
May 14, 2012 | 4.230 | 4.230 | 4.170 | 4.180 | 105,217 | -0.22(-5.00%) |
May 11, 2012 | 4.290 | 4.460 | 4.290 | 4.400 | 103,197 | -0.07(-1.57%) |
May 10, 2012 | 4.510 | 4.540 | 4.440 | 4.470 | 74,988 | +0.14(+3.23%) |
May 09, 2012 | 4.230 | 4.370 | 4.170 | 4.330 | 133,343 | -0.21(-4.63%) |
May 08, 2012 | 4.520 | 4.540 | 4.380 | 4.540 | 141,423 | -0.13(-2.78%) |
May 07, 2012 | 4.560 | 4.690 | 4.560 | 4.670 | 33,338 | +0.11(+2.41%) |
May 04, 2012 | 4.580 | 4.610 | 4.480 | 4.560 | 101,925 | +0.04(+0.88%) |
May 03, 2012 | 4.560 | 4.560 | 4.450 | 4.520 | 121,090 | -0.25(-5.24%) |
May 02, 2012 | 4.690 | 4.800 | 4.650 | 4.770 | 52,829 | +0.00(+0.00%) |