Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 1.780 | 1.810 | 1.720 | 1.730 | 530,246 | -0.06(-3.35%) |
Jun 27, 2013 | 1.800 | 1.800 | 1.750 | 1.790 | 0 | -0.02(-1.10%) |
Jun 26, 2013 | 1.870 | 1.870 | 1.800 | 1.810 | 0 | -0.05(-2.69%) |
Jun 25, 2013 | 1.770 | 1.860 | 1.750 | 1.860 | 0 | +0.06(+3.33%) |
Jun 24, 2013 | 1.770 | 1.830 | 1.740 | 1.800 | 0 | +0.01(+0.56%) |
Jun 21, 2013 | 1.700 | 1.790 | 1.690 | 1.790 | 220,743 | +0.10(+5.92%) |
Jun 20, 2013 | 1.760 | 1.770 | 1.690 | 1.690 | 0 | -0.10(-5.59%) |
Jun 19, 2013 | 1.810 | 1.825 | 1.780 | 1.790 | 0 | -0.04(-2.19%) |
Jun 18, 2013 | 1.810 | 1.840 | 1.790 | 1.830 | 0 | +0.02(+1.10%) |
Jun 17, 2013 | 1.840 | 1.840 | 1.790 | 1.810 | 0 | +0.01(+0.56%) |
Jun 14, 2013 | 1.840 | 1.840 | 1.800 | 1.800 | 0 | -0.03(-1.64%) |
Jun 13, 2013 | 1.810 | 1.900 | 1.810 | 1.830 | 91,713 | +0.02(+1.10%) |
Jun 12, 2013 | 1.850 | 1.870 | 1.800 | 1.810 | 47,371 | -0.03(-1.63%) |
Jun 11, 2013 | 1.800 | 1.870 | 1.800 | 1.840 | 104,974 | +0.01(+0.55%) |
Jun 10, 2013 | 1.840 | 1.860 | 1.810 | 1.830 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 1.850 | 1.850 | 1.820 | 1.830 | 0 | -0.03(-1.61%) |
Jun 06, 2013 | 1.800 | 1.860 | 1.770 | 1.860 | 134,560 | +0.06(+3.33%) |
Jun 05, 2013 | 1.870 | 1.900 | 1.800 | 1.800 | 0 | -0.06(-3.23%) |
Jun 04, 2013 | 1.900 | 1.900 | 1.810 | 1.860 | 0 | -0.04(-2.11%) |
Jun 03, 2013 | 1.840 | 1.900 | 1.808 | 1.900 | 262,486 | +0.08(+4.40%) |
May 31, 2013 | 1.870 | 1.870 | 1.800 | 1.820 | 274,114 | -0.08(-4.21%) |
May 30, 2013 | 1.865 | 1.940 | 1.860 | 1.900 | 437,270 | +0.03(+1.60%) |
May 29, 2013 | 1.890 | 1.920 | 1.850 | 1.870 | 135,889 | -0.03(-1.58%) |
May 28, 2013 | 1.860 | 1.910 | 1.830 | 1.900 | 105,579 | +0.05(+2.70%) |
May 24, 2013 | 1.800 | 1.850 | 1.800 | 1.850 | 0 | +0.04(+2.21%) |
May 23, 2013 | 1.780 | 1.820 | 1.680 | 1.810 | 0 | +0.01(+0.56%) |
May 22, 2013 | 1.870 | 1.910 | 1.780 | 1.800 | 0 | -0.08(-4.26%) |
May 21, 2013 | 1.760 | 1.890 | 1.760 | 1.880 | 0 | +0.12(+6.82%) |
May 20, 2013 | 1.720 | 1.780 | 1.720 | 1.760 | 0 | +0.02(+1.15%) |
May 17, 2013 | 1.740 | 1.760 | 1.730 | 1.740 | 0 | +0.01(+0.58%) |
May 16, 2013 | 1.720 | 1.740 | 1.680 | 1.730 | 90,712 | +0.02(+1.17%) |
May 15, 2013 | 1.710 | 1.740 | 1.640 | 1.710 | 0 | -0.04(-2.29%) |
May 13, 2013 | 1.750 | 1.750 | 1.701 | 1.750 | 0 | +0.00(+0.00%) |
May 10, 2013 | 1.720 | 1.750 | 1.690 | 1.750 | 0 | +0.04(+2.34%) |
May 09, 2013 | 1.690 | 1.730 | 1.650 | 1.710 | 0 | +0.02(+1.18%) |
May 08, 2013 | 1.640 | 1.700 | 1.640 | 1.690 | 0 | +0.05(+3.05%) |
May 07, 2013 | 1.670 | 1.693 | 1.610 | 1.640 | 0 | -0.03(-1.80%) |
May 06, 2013 | 1.690 | 1.720 | 1.600 | 1.670 | 0 | -0.10(-5.65%) |
May 03, 2013 | 1.750 | 1.790 | 1.710 | 1.770 | 0 | +0.06(+3.51%) |
May 02, 2013 | 1.700 | 1.770 | 1.700 | 1.710 | 0 | +0.01(+0.59%) |
May 01, 2013 | 1.770 | 1.810 | 1.700 | 1.700 | 0 | -0.07(-3.95%) |
Apr 30, 2013 | 1.770 | 1.780 | 1.750 | 1.770 | 0 | +0.01(+0.57%) |
Apr 29, 2013 | 1.760 | 1.840 | 1.740 | 1.760 | 107,790 | +0.00(+0.00%) |
Apr 26, 2013 | 1.860 | 1.860 | 1.750 | 1.760 | 273,280 | -0.11(-5.88%) |
Apr 25, 2013 | 1.890 | 1.890 | 1.850 | 1.870 | 52,979 | -0.01(-0.53%) |
Apr 24, 2013 | 1.890 | 1.900 | 1.830 | 1.880 | 45,384 | -0.01(-0.53%) |
Apr 23, 2013 | 1.900 | 1.920 | 1.860 | 1.890 | 155,564 | +0.01(+0.53%) |
Apr 22, 2013 | 1.930 | 1.970 | 1.860 | 1.880 | 139,808 | -0.03(-1.57%) |
Apr 19, 2013 | 1.770 | 1.915 | 1.769 | 1.910 | 233,745 | +0.13(+7.30%) |
Apr 18, 2013 | 1.750 | 1.810 | 1.730 | 1.780 | 168,763 | +0.04(+2.30%) |
Apr 17, 2013 | 1.700 | 1.810 | 1.620 | 1.740 | 148,165 | +0.03(+1.75%) |
Apr 16, 2013 | 1.720 | 1.780 | 1.690 | 1.710 | 131,059 | +0.01(+0.59%) |
Apr 15, 2013 | 1.790 | 1.840 | 1.700 | 1.700 | 179,790 | -0.11(-6.08%) |
Apr 12, 2013 | 1.780 | 1.820 | 1.720 | 1.810 | 132,174 | +0.03(+1.69%) |
Apr 11, 2013 | 1.780 | 1.780 | 1.740 | 1.780 | 81,996 | +0.00(+0.00%) |
Apr 10, 2013 | 1.700 | 1.780 | 1.700 | 1.780 | 134,541 | +0.04(+2.30%) |
Apr 09, 2013 | 1.770 | 1.770 | 1.740 | 1.740 | 112,409 | -0.03(-1.69%) |
Apr 08, 2013 | 1.820 | 1.830 | 1.760 | 1.770 | 128,344 | -0.04(-2.21%) |
Apr 05, 2013 | 1.840 | 1.880 | 1.810 | 1.810 | 110,262 | -0.08(-4.23%) |
Apr 04, 2013 | 1.900 | 1.906 | 1.860 | 1.890 | 51,607 | +0.00(+0.00%) |
Apr 03, 2013 | 1.880 | 1.900 | 1.830 | 1.890 | 116,702 | +0.02(+1.07%) |
Apr 02, 2013 | 1.960 | 1.960 | 1.860 | 1.870 | 145,373 | -0.04(-2.09%) |
Apr 01, 2013 | 1.990 | 2.010 | 1.900 | 1.910 | 143,214 | -0.09(-4.50%) |
Mar 28, 2013 | 2.010 | 2.010 | 1.970 | 2.000 | 145,340 | +0.01(+0.50%) |
Mar 27, 2013 | 2.040 | 2.040 | 1.990 | 1.990 | 48,112 | -0.06(-2.93%) |
Mar 26, 2013 | 2.080 | 2.080 | 2.018 | 2.050 | 82,749 | -0.01(-0.49%) |
Mar 25, 2013 | 2.040 | 2.070 | 2.025 | 2.060 | 135,356 | +0.01(+0.49%) |
Mar 22, 2013 | 2.040 | 2.070 | 2.010 | 2.050 | 91,823 | +0.01(+0.49%) |
Mar 21, 2013 | 1.940 | 2.060 | 1.940 | 2.040 | 216,365 | +0.08(+4.08%) |
Mar 20, 2013 | 1.990 | 2.000 | 1.930 | 1.960 | 176,877 | -0.01(-0.51%) |
Mar 19, 2013 | 1.990 | 2.000 | 1.940 | 1.970 | 242,995 | -0.02(-1.01%) |
Mar 18, 2013 | 2.040 | 2.040 | 1.950 | 1.990 | 214,697 | -0.07(-3.40%) |
Mar 15, 2013 | 2.000 | 2.080 | 1.990 | 2.060 | 381,140 | +0.05(+2.49%) |
Mar 14, 2013 | 2.040 | 2.040 | 1.970 | 2.010 | 358,453 | -0.01(-0.50%) |
Mar 13, 2013 | 2.020 | 2.040 | 1.990 | 2.020 | 177,821 | +0.00(+0.00%) |
Mar 12, 2013 | 1.980 | 2.030 | 1.980 | 2.020 | 122,121 | +0.03(+1.51%) |
Mar 11, 2013 | 2.000 | 2.040 | 1.970 | 1.990 | 267,068 | -0.03(-1.49%) |
Mar 08, 2013 | 1.870 | 2.050 | 1.850 | 2.020 | 529,025 | +0.15(+8.02%) |
Mar 07, 2013 | 1.820 | 1.870 | 1.816 | 1.870 | 260,810 | +0.04(+2.19%) |
Mar 06, 2013 | 1.830 | 1.840 | 1.780 | 1.830 | 159,812 | +0.03(+1.67%) |
Mar 05, 2013 | 1.800 | 1.840 | 1.780 | 1.800 | 255,610 | -0.01(-0.55%) |
Mar 04, 2013 | 1.730 | 1.840 | 1.730 | 1.810 | 467,628 | +0.10(+5.85%) |
Mar 01, 2013 | 1.600 | 1.780 | 1.560 | 1.710 | 351,787 | +0.07(+4.59%) |
Feb 28, 2013 | 1.720 | 1.760 | 1.590 | 1.635 | 421,725 | -0.08(-4.94%) |
Feb 27, 2013 | 1.700 | 1.765 | 1.680 | 1.720 | 254,883 | +0.03(+1.78%) |
Feb 26, 2013 | 1.780 | 1.790 | 1.670 | 1.690 | 416,971 | -0.08(-4.52%) |
Feb 25, 2013 | 1.800 | 1.820 | 1.750 | 1.770 | 168,086 | -0.04(-2.21%) |
Feb 22, 2013 | 1.800 | 1.830 | 1.790 | 1.810 | 318,334 | +0.01(+0.56%) |
Feb 21, 2013 | 1.800 | 1.840 | 1.780 | 1.800 | 452,941 | -0.02(-1.10%) |
Feb 20, 2013 | 1.830 | 1.850 | 1.800 | 1.820 | 569,216 | +0.00(+0.00%) |
Feb 19, 2013 | 1.830 | 1.840 | 1.780 | 1.820 | 474,958 | +0.00(+0.00%) |
Feb 15, 2013 | 1.830 | 1.840 | 1.810 | 1.820 | 345,450 | +0.01(+0.55%) |
Feb 14, 2013 | 1.820 | 1.880 | 1.800 | 1.810 | 354,225 | -0.02(-1.09%) |
Feb 13, 2013 | 2.040 | 2.040 | 1.800 | 1.830 | 1,012,135 | -0.20(-9.85%) |
Feb 12, 2013 | 2.030 | 2.060 | 2.020 | 2.030 | 135,078 | -0.02(-0.98%) |
Feb 11, 2013 | 2.050 | 2.050 | 2.020 | 2.050 | 228,798 | -0.02(-0.97%) |
Feb 08, 2013 | 2.080 | 2.080 | 2.010 | 2.070 | 195,628 | -0.01(-0.48%) |
Feb 07, 2013 | 2.150 | 2.150 | 2.030 | 2.080 | 178,268 | -0.08(-3.70%) |
Feb 06, 2013 | 2.110 | 2.170 | 2.100 | 2.160 | 139,003 | +0.08(+3.85%) |
Feb 04, 2013 | 2.140 | 2.140 | 2.030 | 2.080 | 370,375 | -0.04(-1.89%) |
Feb 01, 2013 | 2.170 | 2.230 | 2.090 | 2.120 | 516,566 | -0.05(-2.30%) |
Jan 31, 2013 | 2.060 | 2.180 | 2.030 | 2.170 | 502,467 | +0.09(+4.58%) |
Jan 30, 2013 | 2.080 | 2.090 | 2.030 | 2.075 | 406,366 | -0.01(-0.72%) |
Jan 29, 2013 | 2.090 | 2.100 | 2.010 | 2.090 | 819,074 | +0.01(+0.48%) |
Jan 28, 2013 | 2.090 | 2.120 | 2.030 | 2.080 | 866,083 | +0.00(+0.00%) |
Jan 25, 2013 | 2.060 | 2.080 | 1.920 | 2.080 | 806,868 | +0.04(+1.96%) |
Jan 24, 2013 | 2.120 | 2.200 | 2.000 | 2.040 | 914,675 | -0.07(-3.32%) |
Jan 23, 2013 | 1.990 | 2.142 | 1.990 | 2.110 | 967,889 | +0.11(+5.50%) |
Jan 22, 2013 | 1.830 | 2.010 | 1.820 | 2.000 | 1,092,210 | +0.18(+9.89%) |
Jan 18, 2013 | 1.850 | 1.850 | 1.800 | 1.820 | 347,215 | -0.03(-1.62%) |
Jan 17, 2013 | 1.940 | 1.960 | 1.798 | 1.850 | 493,713 | -0.09(-4.64%) |
Jan 16, 2013 | 1.970 | 1.990 | 1.920 | 1.940 | 308,698 | +0.00(+0.00%) |
Jan 15, 2013 | 1.980 | 2.030 | 1.930 | 1.940 | 488,880 | -0.06(-3.00%) |
Jan 14, 2013 | 2.000 | 2.030 | 1.940 | 2.000 | 460,769 | +0.03(+1.52%) |
Jan 11, 2013 | 1.920 | 2.000 | 1.880 | 1.970 | 271,730 | +0.07(+3.68%) |
Jan 10, 2013 | 1.960 | 2.030 | 1.880 | 1.900 | 591,235 | -0.04(-2.06%) |
Jan 09, 2013 | 1.730 | 1.975 | 1.730 | 1.940 | 650,233 | +0.18(+10.23%) |
Jan 08, 2013 | 1.820 | 1.850 | 1.730 | 1.760 | 231,608 | -0.06(-3.30%) |
Jan 07, 2013 | 1.890 | 1.900 | 1.750 | 1.820 | 783,030 | -0.05(-2.67%) |
Jan 04, 2013 | 1.780 | 1.890 | 1.700 | 1.870 | 1,618,777 | +0.24(+14.72%) |
Jan 03, 2013 | 1.610 | 1.660 | 1.500 | 1.630 | 781,474 | +0.15(+10.14%) |
Jan 02, 2013 | 1.465 | 1.520 | 1.430 | 1.480 | 591,076 | +0.03(+2.07%) |
Dec 31, 2012 | 1.460 | 1.470 | 1.284 | 1.450 | 950,497 | +0.00(+0.00%) |
Dec 28, 2012 | 1.480 | 1.500 | 1.450 | 1.450 | 283,683 | -0.03(-2.03%) |
Dec 27, 2012 | 1.480 | 1.540 | 1.450 | 1.480 | 266,548 | +0.00(+0.00%) |
Dec 26, 2012 | 1.530 | 1.550 | 1.470 | 1.480 | 319,938 | -0.04(-2.63%) |
Dec 24, 2012 | 1.550 | 1.560 | 1.470 | 1.520 | 132,079 | -0.02(-1.30%) |
Dec 21, 2012 | 1.590 | 1.590 | 1.480 | 1.540 | 851,107 | -0.04(-2.53%) |
Dec 20, 2012 | 1.580 | 1.590 | 1.530 | 1.580 | 442,868 | +0.00(+0.00%) |
Dec 19, 2012 | 1.570 | 1.580 | 1.510 | 1.580 | 343,067 | +0.02(+1.28%) |
Dec 18, 2012 | 1.540 | 1.590 | 1.520 | 1.560 | 290,627 | +0.02(+1.30%) |
Dec 17, 2012 | 1.460 | 1.540 | 1.460 | 1.540 | 282,554 | +0.06(+4.05%) |
Dec 14, 2012 | 1.490 | 1.530 | 1.440 | 1.480 | 489,395 | -0.03(-1.99%) |
Dec 13, 2012 | 1.580 | 1.620 | 1.490 | 1.510 | 384,833 | -0.06(-3.82%) |
Dec 12, 2012 | 1.620 | 1.620 | 1.570 | 1.570 | 356,944 | -0.02(-1.26%) |
Dec 11, 2012 | 1.600 | 1.640 | 1.550 | 1.590 | 527,209 | +0.02(+1.27%) |
Dec 10, 2012 | 1.530 | 1.620 | 1.510 | 1.570 | 602,873 | -0.01(-0.63%) |
Dec 07, 2012 | 1.810 | 1.850 | 1.520 | 1.580 | 1,370,251 | -0.21(-11.73%) |
Dec 06, 2012 | 1.640 | 1.800 | 1.580 | 1.790 | 1,073,871 | +0.14(+8.48%) |
Dec 05, 2012 | 1.520 | 1.700 | 1.480 | 1.650 | 1,146,100 | +0.14(+9.27%) |
Dec 04, 2012 | 1.410 | 1.750 | 1.390 | 1.510 | 1,441,400 | +0.07(+4.86%) |
Nov 30, 2012 | 1.510 | 1.520 | 1.390 | 1.440 | 700,157 | -0.06(-4.00%) |
Nov 29, 2012 | 1.530 | 1.600 | 1.470 | 1.500 | 630,178 | +0.02(+1.35%) |
Nov 28, 2012 | 1.390 | 1.600 | 1.380 | 1.480 | 713,925 | +0.09(+6.47%) |
Nov 27, 2012 | 1.410 | 1.480 | 1.380 | 1.390 | 493,210 | -0.01(-0.71%) |
Nov 26, 2012 | 1.400 | 1.480 | 1.380 | 1.400 | 507,257 | +0.00(+0.00%) |
Nov 23, 2012 | 1.350 | 1.415 | 1.350 | 1.400 | 465,724 | +0.04(+2.94%) |
Nov 21, 2012 | 1.400 | 1.420 | 1.325 | 1.360 | 958,457 | -0.03(-2.16%) |
Nov 20, 2012 | 1.300 | 1.410 | 1.270 | 1.390 | 2,382,033 | +0.09(+6.92%) |
Nov 19, 2012 | 1.350 | 1.520 | 1.280 | 1.300 | 640,320 | -0.01(-0.76%) |
Nov 16, 2012 | 1.280 | 1.340 | 1.280 | 1.310 | 410,571 | +0.02(+1.55%) |
Nov 15, 2012 | 1.320 | 1.360 | 1.280 | 1.290 | 577,670 | -0.04(-3.01%) |
Nov 14, 2012 | 1.360 | 1.370 | 1.330 | 1.330 | 196,460 | -0.03(-2.21%) |
Nov 13, 2012 | 1.350 | 1.410 | 1.330 | 1.360 | 397,167 | +0.01(+0.74%) |
Nov 12, 2012 | 1.320 | 1.430 | 1.300 | 1.350 | 802,772 | +0.04(+3.05%) |
Nov 09, 2012 | 1.330 | 1.420 | 1.300 | 1.310 | 470,537 | -0.01(-0.76%) |
Nov 08, 2012 | 1.540 | 1.590 | 1.280 | 1.320 | 1,153,529 | -0.28(-17.50%) |
Nov 07, 2012 | 1.890 | 1.890 | 1.570 | 1.600 | 971,917 | -0.30(-15.79%) |
Nov 06, 2012 | 2.000 | 2.010 | 1.860 | 1.900 | 327,029 | -0.06(-3.06%) |
Nov 05, 2012 | 1.830 | 2.040 | 1.830 | 1.960 | 431,381 | +0.01(+0.46%) |
Nov 02, 2012 | 2.230 | 2.250 | 1.950 | 1.951 | 608,803 | -0.29(-12.90%) |
Nov 01, 2012 | 2.480 | 2.480 | 2.230 | 2.240 | 514,556 | -0.26(-10.40%) |
Oct 31, 2012 | 2.500 | 2.540 | 2.450 | 2.500 | 114,331 | +0.01(+0.40%) |
Oct 26, 2012 | 2.590 | 2.490 | 2.490 | 2.490 | 81,800 | -0.09(-3.49%) |
Oct 25, 2012 | 2.560 | 2.580 | 2.535 | 2.580 | 67,080 | +0.05(+1.96%) |
Oct 24, 2012 | 2.560 | 2.570 | 2.520 | 2.530 | 55,937 | -0.03(-1.16%) |
Oct 23, 2012 | 2.550 | 2.590 | 2.430 | 2.560 | 132,512 | -0.05(-1.92%) |
Oct 19, 2012 | 2.650 | 2.690 | 2.600 | 2.610 | 156,158 | -0.07(-2.58%) |
Oct 18, 2012 | 2.760 | 2.760 | 2.660 | 2.679 | 198,559 | -0.07(-2.58%) |
Oct 17, 2012 | 2.700 | 2.760 | 2.670 | 2.750 | 55,573 | +0.05(+1.85%) |
Oct 16, 2012 | 2.760 | 2.760 | 2.670 | 2.700 | 80,880 | -0.04(-1.46%) |
Oct 15, 2012 | 2.680 | 2.750 | 2.650 | 2.740 | 94,055 | +0.06(+2.24%) |
Oct 12, 2012 | 2.660 | 2.700 | 2.660 | 2.680 | 104,844 | +0.00(+0.00%) |
Oct 11, 2012 | 2.710 | 2.750 | 2.670 | 2.680 | 73,940 | -0.02(-0.74%) |
Oct 10, 2012 | 2.700 | 2.720 | 2.660 | 2.700 | 96,255 | +0.00(+0.00%) |
Oct 09, 2012 | 2.720 | 2.720 | 2.670 | 2.700 | 43,581 | -0.01(-0.37%) |
Oct 08, 2012 | 2.670 | 2.750 | 2.670 | 2.710 | 28,721 | +0.03(+1.12%) |
Oct 05, 2012 | 2.720 | 2.770 | 2.650 | 2.680 | 87,947 | -0.04(-1.47%) |
Oct 04, 2012 | 2.690 | 2.730 | 2.635 | 2.720 | 89,669 | +0.05(+1.87%) |
Oct 03, 2012 | 2.710 | 2.750 | 2.670 | 2.670 | 76,642 | -0.05(-1.84%) |
Oct 02, 2012 | 2.770 | 2.780 | 2.700 | 2.720 | 119,878 | -0.03(-1.09%) |
Oct 01, 2012 | 2.820 | 2.840 | 2.730 | 2.750 | 145,351 | -0.04(-1.43%) |
Sep 28, 2012 | 2.700 | 2.830 | 2.670 | 2.790 | 188,154 | +0.08(+2.95%) |
Sep 27, 2012 | 2.770 | 2.780 | 2.690 | 2.710 | 146,697 | -0.04(-1.45%) |
Sep 26, 2012 | 2.730 | 2.810 | 2.690 | 2.750 | 116,006 | +0.04(+1.48%) |
Sep 25, 2012 | 2.820 | 2.890 | 2.700 | 2.710 | 222,572 | -0.08(-2.87%) |
Sep 24, 2012 | 2.830 | 2.890 | 2.750 | 2.790 | 221,235 | -0.06(-2.11%) |
Sep 21, 2012 | 2.630 | 2.850 | 2.480 | 2.850 | 655,756 | +0.27(+10.47%) |
Sep 20, 2012 | 2.650 | 2.650 | 2.550 | 2.580 | 384,115 | -0.09(-3.37%) |
Sep 19, 2012 | 2.660 | 2.710 | 2.550 | 2.670 | 336,609 | +0.01(+0.38%) |
Sep 18, 2012 | 2.630 | 2.690 | 2.540 | 2.660 | 403,470 | +0.04(+1.53%) |
Sep 17, 2012 | 2.650 | 2.670 | 2.530 | 2.620 | 4,406,154 | -0.05(-1.87%) |
Sep 14, 2012 | 2.860 | 2.920 | 2.660 | 2.670 | 399,699 | -0.16(-5.65%) |
Sep 13, 2012 | 2.680 | 2.900 | 2.630 | 2.830 | 282,220 | +0.02(+0.71%) |
Sep 12, 2012 | 2.870 | 2.910 | 2.780 | 2.810 | 133,428 | -0.05(-1.75%) |
Sep 11, 2012 | 2.920 | 2.960 | 2.770 | 2.860 | 195,493 | -0.10(-3.38%) |
Sep 10, 2012 | 2.980 | 3.010 | 2.870 | 2.960 | 124,989 | -0.02(-0.67%) |
Sep 07, 2012 | 3.030 | 3.030 | 2.930 | 2.980 | 148,694 | -0.01(-0.33%) |
Sep 06, 2012 | 2.920 | 3.020 | 2.880 | 2.990 | 171,968 | +0.10(+3.46%) |
Sep 05, 2012 | 2.790 | 2.900 | 2.720 | 2.890 | 346,648 | +0.08(+2.85%) |
Sep 04, 2012 | 2.890 | 2.890 | 2.790 | 2.810 | 177,989 | -0.08(-2.77%) |
Aug 31, 2012 | 2.830 | 2.900 | 2.790 | 2.890 | 165,043 | +0.10(+3.58%) |
Aug 30, 2012 | 2.880 | 2.920 | 2.790 | 2.790 | 147,336 | -0.10(-3.46%) |
Aug 29, 2012 | 2.950 | 2.980 | 2.850 | 2.890 | 138,633 | -0.07(-2.36%) |
Aug 27, 2012 | 2.980 | 2.990 | 2.890 | 2.960 | 51,062 | -0.01(-0.34%) |
Aug 24, 2012 | 2.970 | 3.090 | 2.950 | 2.970 | 118,828 | -0.01(-0.34%) |
Aug 23, 2012 | 2.930 | 3.000 | 2.880 | 2.980 | 136,866 | +0.06(+2.05%) |
Aug 22, 2012 | 2.980 | 3.000 | 2.900 | 2.920 | 176,383 | -0.07(-2.34%) |
Aug 21, 2012 | 3.120 | 3.140 | 2.990 | 2.990 | 100,514 | -0.13(-4.17%) |
Aug 20, 2012 | 3.050 | 3.150 | 3.040 | 3.120 | 101,411 | +0.07(+2.30%) |
Aug 17, 2012 | 3.160 | 3.160 | 3.040 | 3.050 | 245,530 | -0.11(-3.48%) |
Aug 16, 2012 | 3.220 | 3.240 | 3.140 | 3.160 | 146,459 | -0.06(-1.86%) |
Aug 15, 2012 | 3.130 | 3.230 | 3.130 | 3.220 | 129,986 | +0.09(+2.88%) |
Aug 14, 2012 | 3.160 | 3.180 | 3.100 | 3.130 | 170,076 | +0.00(+0.00%) |
Aug 13, 2012 | 3.080 | 3.140 | 3.010 | 3.130 | 175,859 | +0.06(+1.95%) |
Aug 10, 2012 | 3.130 | 3.180 | 3.030 | 3.070 | 273,040 | -0.11(-3.46%) |
Aug 09, 2012 | 3.220 | 3.230 | 3.070 | 3.180 | 277,856 | -0.04(-1.24%) |
Aug 08, 2012 | 3.290 | 3.370 | 3.200 | 3.220 | 233,589 | -0.10(-3.01%) |
Aug 07, 2012 | 3.060 | 3.380 | 3.000 | 3.320 | 402,890 | -0.06(-1.78%) |
Aug 06, 2012 | 3.500 | 3.530 | 3.360 | 3.380 | 192,286 | -0.16(-4.52%) |
Aug 03, 2012 | 3.580 | 3.750 | 3.520 | 3.540 | 195,340 | +0.02(+0.57%) |
Aug 02, 2012 | 3.560 | 3.600 | 3.500 | 3.520 | 139,680 | -0.04(-1.12%) |
Aug 01, 2012 | 3.650 | 3.660 | 3.530 | 3.560 | 316,199 | -0.06(-1.66%) |
Jul 31, 2012 | 3.880 | 3.880 | 3.610 | 3.620 | 744,043 | -0.26(-6.70%) |
Jul 30, 2012 | 4.050 | 4.060 | 3.880 | 3.880 | 106,708 | -0.16(-3.96%) |
Jul 27, 2012 | 3.980 | 4.070 | 3.960 | 4.040 | 103,836 | +0.09(+2.28%) |
Jul 26, 2012 | 3.930 | 3.980 | 3.900 | 3.950 | 275,412 | +0.06(+1.54%) |
Jul 25, 2012 | 3.890 | 3.920 | 3.830 | 3.890 | 267,062 | +0.03(+0.78%) |
Jul 24, 2012 | 3.950 | 3.960 | 3.850 | 3.860 | 66,872 | -0.07(-1.78%) |
Jul 23, 2012 | 3.980 | 4.010 | 3.930 | 3.930 | 101,619 | -0.12(-2.96%) |
Jul 20, 2012 | 4.070 | 4.140 | 3.990 | 4.050 | 189,675 | -0.08(-1.94%) |
Jul 19, 2012 | 4.035 | 4.150 | 3.840 | 4.130 | 194,866 | +0.10(+2.48%) |
Jul 18, 2012 | 4.080 | 4.130 | 4.010 | 4.030 | 473,454 | -0.05(-1.23%) |
Jul 17, 2012 | 4.160 | 4.180 | 4.050 | 4.080 | 180,250 | -0.10(-2.39%) |
Jul 16, 2012 | 4.210 | 4.210 | 4.145 | 4.180 | 110,897 | -0.06(-1.42%) |
Jul 13, 2012 | 4.390 | 4.390 | 4.060 | 4.240 | 442,894 | -0.20(-4.50%) |
Jul 12, 2012 | 4.450 | 4.450 | 4.370 | 4.440 | 144,587 | -0.05(-1.11%) |
Jul 11, 2012 | 4.430 | 4.510 | 4.420 | 4.490 | 255,009 | +0.08(+1.81%) |
Jul 10, 2012 | 4.450 | 4.500 | 4.390 | 4.410 | 252,031 | -0.03(-0.68%) |
Jul 09, 2012 | 4.410 | 4.510 | 4.330 | 4.440 | 290,977 | +0.04(+0.91%) |
Jul 06, 2012 | 4.280 | 4.440 | 4.180 | 4.400 | 296,918 | +0.09(+2.09%) |
Jul 05, 2012 | 4.300 | 4.350 | 4.240 | 4.310 | 500,515 | +0.01(+0.23%) |
Jul 03, 2012 | 4.260 | 4.300 | 4.240 | 4.300 | 229,704 | +0.02(+0.47%) |