Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.030 | 5.141 | 4.817 | 4.881 | 667,405 | -0.21(-4.18%) |
Jun 27, 2013 | 5.095 | 5.187 | 5.076 | 5.095 | 0 | +0.02(+0.36%) |
Jun 26, 2013 | 5.409 | 5.419 | 4.983 | 5.076 | 0 | -0.44(-8.05%) |
Jun 25, 2013 | 5.817 | 5.817 | 5.502 | 5.521 | 0 | -0.24(-4.18%) |
Jun 24, 2013 | 6.021 | 6.021 | 5.743 | 5.761 | 0 | -0.35(-5.76%) |
Jun 21, 2013 | 6.225 | 6.225 | 5.947 | 6.113 | 259,548 | -0.08(-1.35%) |
Jun 20, 2013 | 6.104 | 6.225 | 6.067 | 6.197 | 0 | -0.06(-0.89%) |
Jun 19, 2013 | 6.262 | 6.280 | 6.169 | 6.252 | 0 | -0.01(-0.15%) |
Jun 18, 2013 | 6.243 | 6.289 | 6.188 | 6.262 | 0 | +0.05(+0.75%) |
Jun 17, 2013 | 6.326 | 6.354 | 6.058 | 6.215 | 0 | -0.02(-0.30%) |
Jun 14, 2013 | 6.345 | 6.364 | 6.215 | 6.234 | 0 | -0.14(-2.18%) |
Jun 13, 2013 | 6.215 | 6.410 | 6.178 | 6.373 | 74,600 | +0.24(+3.93%) |
Jun 12, 2013 | 6.315 | 6.384 | 6.123 | 6.132 | 132,160 | -0.20(-3.18%) |
Jun 11, 2013 | 6.361 | 6.453 | 6.279 | 6.334 | 53,749 | -0.10(-1.57%) |
Jun 10, 2013 | 6.279 | 6.462 | 6.214 | 6.434 | 0 | +0.16(+2.63%) |
Jun 07, 2013 | 6.260 | 6.279 | 6.104 | 6.269 | 0 | +0.05(+0.74%) |
Jun 06, 2013 | 6.132 | 6.224 | 5.976 | 6.224 | 91,852 | +0.08(+1.34%) |
Jun 05, 2013 | 6.297 | 6.315 | 6.049 | 6.141 | 0 | -0.18(-2.90%) |
Jun 04, 2013 | 6.379 | 6.416 | 6.150 | 6.324 | 0 | -0.07(-1.15%) |
Jun 03, 2013 | 6.361 | 6.462 | 6.004 | 6.398 | 146,534 | +0.08(+1.31%) |
May 31, 2013 | 6.297 | 6.398 | 6.242 | 6.315 | 192,363 | -0.06(-1.01%) |
May 30, 2013 | 6.288 | 6.407 | 6.224 | 6.379 | 82,441 | +0.10(+1.61%) |
May 29, 2013 | 6.242 | 6.334 | 6.150 | 6.279 | 43,614 | -0.01(-0.15%) |
May 28, 2013 | 6.416 | 6.462 | 6.150 | 6.288 | 94,396 | -0.02(-0.29%) |
May 24, 2013 | 6.169 | 6.324 | 5.985 | 6.306 | 0 | +0.11(+1.78%) |
May 23, 2013 | 6.004 | 6.224 | 5.958 | 6.196 | 0 | +0.13(+2.11%) |
May 22, 2013 | 6.389 | 6.416 | 5.976 | 6.068 | 0 | -0.33(-5.16%) |
May 21, 2013 | 6.306 | 6.425 | 6.233 | 6.398 | 0 | +0.07(+1.16%) |
May 20, 2013 | 6.324 | 6.673 | 6.205 | 6.324 | 0 | -0.05(-0.72%) |
May 17, 2013 | 5.967 | 6.407 | 5.894 | 6.370 | 0 | +0.42(+7.09%) |
May 16, 2013 | 5.921 | 6.049 | 5.866 | 5.949 | 62,675 | -0.01(-0.15%) |
May 15, 2013 | 5.664 | 5.958 | 5.619 | 5.958 | 0 | +0.33(+5.86%) |
May 13, 2013 | 5.527 | 5.637 | 5.481 | 5.628 | 0 | +0.11(+1.99%) |
May 10, 2013 | 5.518 | 5.628 | 5.426 | 5.518 | 0 | +0.02(+0.33%) |
May 09, 2013 | 5.600 | 5.600 | 5.463 | 5.500 | 0 | -0.09(-1.64%) |
May 08, 2013 | 5.280 | 5.609 | 5.179 | 5.591 | 0 | +0.31(+5.90%) |
May 07, 2013 | 5.298 | 5.298 | 5.096 | 5.280 | 0 | +0.01(+0.17%) |
May 06, 2013 | 5.206 | 5.280 | 4.795 | 5.270 | 0 | +0.05(+0.88%) |
May 03, 2013 | 5.005 | 5.252 | 5.005 | 5.225 | 0 | +0.31(+6.34%) |
May 02, 2013 | 4.849 | 5.188 | 4.684 | 4.913 | 0 | +0.13(+2.68%) |
May 01, 2013 | 5.041 | 5.064 | 4.748 | 4.785 | 130,543 | -0.32(-6.28%) |
Apr 30, 2013 | 5.170 | 5.280 | 5.069 | 5.105 | 0 | -0.05(-1.07%) |
Apr 29, 2013 | 5.243 | 5.335 | 5.142 | 5.160 | 33,002 | -0.06(-1.23%) |
Apr 26, 2013 | 5.463 | 5.472 | 5.206 | 5.225 | 64,176 | -0.25(-4.52%) |
Apr 25, 2013 | 5.179 | 5.509 | 5.105 | 5.472 | 59,156 | +0.30(+5.85%) |
Apr 24, 2013 | 5.133 | 5.179 | 5.124 | 5.170 | 37,991 | -0.01(-0.18%) |
Apr 23, 2013 | 5.252 | 5.252 | 5.096 | 5.179 | 44,849 | -0.01(-0.18%) |
Apr 22, 2013 | 5.105 | 5.229 | 4.950 | 5.188 | 41,829 | +0.13(+2.54%) |
Apr 19, 2013 | 4.995 | 5.078 | 4.849 | 5.060 | 45,544 | +0.06(+1.28%) |
Apr 18, 2013 | 4.720 | 5.050 | 4.632 | 4.995 | 157,329 | +0.30(+6.45%) |
Apr 17, 2013 | 4.922 | 4.922 | 4.647 | 4.693 | 98,161 | -0.27(-5.54%) |
Apr 16, 2013 | 4.840 | 4.995 | 4.840 | 4.968 | 32,660 | +0.17(+3.63%) |
Apr 15, 2013 | 4.995 | 5.133 | 4.757 | 4.794 | 86,026 | -0.27(-5.25%) |
Apr 12, 2013 | 4.986 | 5.069 | 4.986 | 5.060 | 26,410 | +0.06(+1.28%) |
Apr 11, 2013 | 5.206 | 5.252 | 4.977 | 4.995 | 37,574 | -0.23(-4.39%) |
Apr 10, 2013 | 4.959 | 5.289 | 4.950 | 5.225 | 52,626 | +0.27(+5.36%) |
Apr 09, 2013 | 4.995 | 5.069 | 4.830 | 4.959 | 47,766 | -0.06(-1.10%) |
Apr 08, 2013 | 4.904 | 5.023 | 4.876 | 5.014 | 36,260 | +0.14(+2.82%) |
Apr 05, 2013 | 4.840 | 4.959 | 4.755 | 4.876 | 117,253 | -0.07(-1.48%) |
Apr 04, 2013 | 4.913 | 5.115 | 4.849 | 4.950 | 72,695 | +0.03(+0.56%) |
Apr 03, 2013 | 5.160 | 5.206 | 4.913 | 4.922 | 129,791 | -0.24(-4.62%) |
Apr 02, 2013 | 5.270 | 5.307 | 5.087 | 5.160 | 85,135 | -0.05(-1.05%) |
Apr 01, 2013 | 5.344 | 5.371 | 5.151 | 5.215 | 88,362 | -0.16(-2.90%) |
Mar 28, 2013 | 5.454 | 5.545 | 5.316 | 5.371 | 146,745 | -0.05(-0.85%) |
Mar 27, 2013 | 5.518 | 5.536 | 5.371 | 5.417 | 71,710 | -0.14(-2.48%) |
Mar 26, 2013 | 5.628 | 5.637 | 5.490 | 5.554 | 24,725 | -0.02(-0.33%) |
Mar 25, 2013 | 5.509 | 5.619 | 5.463 | 5.573 | 43,691 | +0.10(+1.84%) |
Mar 22, 2013 | 5.554 | 5.664 | 5.362 | 5.472 | 46,656 | -0.07(-1.32%) |
Mar 21, 2013 | 5.646 | 5.701 | 5.481 | 5.545 | 82,463 | -0.17(-3.04%) |
Mar 20, 2013 | 5.527 | 5.719 | 5.449 | 5.719 | 40,658 | +0.22(+4.00%) |
Mar 19, 2013 | 5.619 | 5.619 | 5.408 | 5.500 | 31,830 | -0.12(-2.12%) |
Mar 18, 2013 | 5.536 | 5.705 | 5.234 | 5.619 | 63,749 | -0.01(-0.16%) |
Mar 15, 2013 | 5.701 | 5.701 | 5.435 | 5.628 | 174,516 | -0.06(-1.13%) |
Mar 14, 2013 | 5.729 | 5.729 | 5.582 | 5.692 | 52,362 | -0.04(-0.64%) |
Mar 13, 2013 | 5.353 | 5.756 | 5.151 | 5.729 | 97,663 | +0.37(+6.84%) |
Mar 12, 2013 | 5.425 | 5.570 | 5.308 | 5.362 | 103,716 | -0.06(-1.17%) |
Mar 11, 2013 | 5.543 | 5.543 | 5.354 | 5.425 | 118,441 | -0.11(-1.96%) |
Mar 08, 2013 | 5.643 | 5.697 | 5.426 | 5.534 | 117,048 | -0.04(-0.65%) |
Mar 07, 2013 | 5.371 | 5.588 | 5.154 | 5.570 | 175,438 | -0.02(-0.32%) |
Mar 06, 2013 | 5.498 | 5.996 | 5.498 | 5.588 | 104,232 | +0.08(+1.48%) |
Mar 05, 2013 | 5.625 | 5.634 | 5.462 | 5.507 | 127,457 | -0.10(-1.78%) |
Mar 04, 2013 | 5.915 | 5.915 | 5.398 | 5.607 | 144,156 | -0.36(-6.07%) |
Mar 01, 2013 | 5.652 | 6.023 | 5.579 | 5.969 | 172,483 | +0.25(+4.44%) |
Feb 28, 2013 | 5.598 | 5.761 | 5.570 | 5.715 | 136,941 | +0.06(+1.12%) |
Feb 27, 2013 | 5.643 | 5.715 | 5.511 | 5.652 | 65,427 | +0.01(+0.16%) |
Feb 26, 2013 | 5.552 | 5.706 | 5.444 | 5.643 | 141,488 | -0.14(-2.50%) |
Feb 22, 2013 | 5.697 | 5.824 | 5.579 | 5.788 | 73,040 | +0.15(+2.73%) |
Feb 21, 2013 | 5.643 | 5.706 | 5.480 | 5.634 | 52,573 | -0.01(-0.16%) |
Feb 20, 2013 | 5.815 | 5.824 | 5.643 | 5.643 | 73,757 | -0.18(-3.11%) |
Feb 19, 2013 | 5.616 | 5.824 | 5.616 | 5.824 | 107,226 | +0.21(+3.71%) |
Feb 15, 2013 | 5.588 | 5.616 | 5.471 | 5.616 | 95,703 | +0.05(+0.98%) |
Feb 14, 2013 | 5.489 | 5.588 | 5.444 | 5.561 | 64,118 | +0.04(+0.66%) |
Feb 13, 2013 | 5.525 | 5.588 | 5.389 | 5.525 | 52,427 | +0.03(+0.49%) |
Feb 12, 2013 | 5.362 | 5.507 | 5.226 | 5.498 | 61,051 | +0.16(+3.06%) |
Feb 11, 2013 | 5.290 | 5.335 | 5.099 | 5.335 | 28,218 | +0.05(+1.03%) |
Feb 08, 2013 | 5.190 | 5.308 | 5.154 | 5.280 | 36,499 | +0.10(+1.92%) |
Feb 07, 2013 | 5.127 | 5.276 | 5.054 | 5.181 | 55,182 | +0.08(+1.60%) |
Feb 06, 2013 | 5.099 | 5.145 | 4.973 | 5.099 | 36,086 | -0.02(-0.35%) |
Feb 04, 2013 | 5.081 | 5.199 | 4.927 | 5.117 | 110,476 | -0.05(-0.88%) |
Feb 01, 2013 | 5.063 | 5.199 | 5.063 | 5.163 | 59,579 | +0.14(+2.89%) |
Jan 31, 2013 | 4.819 | 5.027 | 4.801 | 5.018 | 103,152 | +0.21(+4.33%) |
Jan 30, 2013 | 4.828 | 4.918 | 4.782 | 4.810 | 62,430 | +0.00(+0.00%) |
Jan 29, 2013 | 4.737 | 4.837 | 4.683 | 4.810 | 54,237 | +0.05(+1.14%) |
Jan 28, 2013 | 4.719 | 4.814 | 4.638 | 4.755 | 88,469 | +0.03(+0.57%) |
Jan 25, 2013 | 4.764 | 4.858 | 4.637 | 4.728 | 100,481 | -0.03(-0.57%) |
Jan 24, 2013 | 4.583 | 4.864 | 4.583 | 4.755 | 69,759 | +0.17(+3.75%) |
Jan 23, 2013 | 4.737 | 4.751 | 4.583 | 4.583 | 77,386 | -0.14(-2.88%) |
Jan 22, 2013 | 4.665 | 4.755 | 4.601 | 4.719 | 79,650 | +0.07(+1.56%) |
Jan 18, 2013 | 4.628 | 4.718 | 4.583 | 4.646 | 74,145 | -0.01(-0.19%) |
Jan 17, 2013 | 4.628 | 4.692 | 4.583 | 4.656 | 33,179 | +0.04(+0.78%) |
Jan 16, 2013 | 4.674 | 4.746 | 4.619 | 4.619 | 58,800 | -0.08(-1.73%) |
Jan 15, 2013 | 4.646 | 4.737 | 4.556 | 4.701 | 63,433 | +0.05(+1.17%) |
Jan 14, 2013 | 4.665 | 4.773 | 4.619 | 4.646 | 42,751 | -0.03(-0.58%) |
Jan 11, 2013 | 4.610 | 4.773 | 4.583 | 4.674 | 53,368 | +0.07(+1.57%) |
Jan 10, 2013 | 4.547 | 4.619 | 4.529 | 4.601 | 62,340 | +0.07(+1.60%) |
Jan 09, 2013 | 4.610 | 4.665 | 4.447 | 4.529 | 295,807 | -0.15(-3.29%) |
Jan 08, 2013 | 4.963 | 5.036 | 4.674 | 4.683 | 240,209 | -0.30(-6.00%) |
Jan 07, 2013 | 5.145 | 5.226 | 4.882 | 4.982 | 96,676 | -0.17(-3.34%) |
Jan 04, 2013 | 5.154 | 5.226 | 5.145 | 5.154 | 113,011 | +0.05(+0.98%) |
Jan 03, 2013 | 5.317 | 5.402 | 5.009 | 5.104 | 113,460 | -0.19(-3.68%) |
Jan 02, 2013 | 5.290 | 5.398 | 5.081 | 5.299 | 156,487 | +0.22(+4.28%) |
Dec 31, 2012 | 5.208 | 5.299 | 4.954 | 5.081 | 141,487 | -0.14(-2.60%) |
Dec 28, 2012 | 5.317 | 5.407 | 5.172 | 5.217 | 86,531 | -0.16(-3.03%) |
Dec 27, 2012 | 5.308 | 5.407 | 5.145 | 5.380 | 139,179 | +0.09(+1.71%) |
Dec 26, 2012 | 5.145 | 5.335 | 5.127 | 5.290 | 100,188 | +0.14(+2.82%) |
Dec 24, 2012 | 5.280 | 5.280 | 4.973 | 5.145 | 74,370 | -0.14(-2.74%) |
Dec 21, 2012 | 4.891 | 5.398 | 4.574 | 5.290 | 511,640 | +0.39(+7.95%) |
Dec 20, 2012 | 4.791 | 5.018 | 4.696 | 4.900 | 172,733 | +0.10(+2.08%) |
Dec 19, 2012 | 4.637 | 4.855 | 4.529 | 4.800 | 161,561 | +0.13(+2.71%) |
Dec 18, 2012 | 4.058 | 4.764 | 4.058 | 4.674 | 176,991 | +0.63(+15.70%) |
Dec 17, 2012 | 3.994 | 4.085 | 3.895 | 4.040 | 106,416 | +0.05(+1.36%) |
Dec 14, 2012 | 4.157 | 4.200 | 3.967 | 3.985 | 190,322 | -0.20(-4.76%) |
Dec 13, 2012 | 4.194 | 4.194 | 4.076 | 4.185 | 84,984 | +0.00(+0.00%) |
Dec 12, 2012 | 4.212 | 4.293 | 4.094 | 4.185 | 88,185 | +0.04(+0.87%) |
Dec 11, 2012 | 3.970 | 4.193 | 3.961 | 4.148 | 129,428 | +0.20(+4.97%) |
Dec 10, 2012 | 3.791 | 3.970 | 3.783 | 3.952 | 98,983 | +0.19(+4.98%) |
Dec 07, 2012 | 3.890 | 3.916 | 3.693 | 3.765 | 151,273 | -0.06(-1.63%) |
Dec 06, 2012 | 3.809 | 3.907 | 3.738 | 3.827 | 102,799 | +0.00(+0.00%) |
Dec 05, 2012 | 3.791 | 3.970 | 3.791 | 3.827 | 133,493 | +0.03(+0.70%) |
Dec 04, 2012 | 3.542 | 3.854 | 3.542 | 3.800 | 143,283 | +0.35(+10.08%) |
Nov 30, 2012 | 3.390 | 3.631 | 3.354 | 3.452 | 783,701 | +0.08(+2.38%) |
Nov 29, 2012 | 3.301 | 3.408 | 3.238 | 3.372 | 204,492 | +0.07(+2.16%) |
Nov 28, 2012 | 3.426 | 3.479 | 3.274 | 3.301 | 132,774 | -0.15(-4.39%) |
Nov 27, 2012 | 3.381 | 3.524 | 3.377 | 3.452 | 58,239 | +0.09(+2.65%) |
Nov 26, 2012 | 3.337 | 3.479 | 3.337 | 3.363 | 66,497 | +0.01(+0.27%) |
Nov 23, 2012 | 3.337 | 3.381 | 3.310 | 3.354 | 39,076 | +0.04(+1.08%) |
Nov 21, 2012 | 3.417 | 3.465 | 3.229 | 3.319 | 113,258 | -0.10(-2.87%) |
Nov 20, 2012 | 3.444 | 3.479 | 3.399 | 3.417 | 67,364 | -0.04(-1.29%) |
Nov 19, 2012 | 3.381 | 3.470 | 3.292 | 3.461 | 121,610 | +0.12(+3.74%) |
Nov 16, 2012 | 3.319 | 3.354 | 3.221 | 3.337 | 145,801 | +0.00(+0.00%) |
Nov 15, 2012 | 3.470 | 3.479 | 3.279 | 3.337 | 155,689 | -0.12(-3.61%) |
Nov 14, 2012 | 3.542 | 3.568 | 3.417 | 3.461 | 88,278 | -0.08(-2.27%) |
Nov 13, 2012 | 3.524 | 3.658 | 3.479 | 3.542 | 151,994 | -0.02(-0.50%) |
Nov 12, 2012 | 3.551 | 3.622 | 3.515 | 3.560 | 102,838 | +0.02(+0.50%) |
Nov 09, 2012 | 3.551 | 3.577 | 3.506 | 3.542 | 93,247 | +0.01(+0.25%) |
Nov 08, 2012 | 3.613 | 3.658 | 3.506 | 3.533 | 107,475 | -0.08(-2.22%) |
Nov 07, 2012 | 3.649 | 3.649 | 3.551 | 3.613 | 164,080 | -0.10(-2.64%) |
Nov 06, 2012 | 3.399 | 3.738 | 3.399 | 3.711 | 80,207 | +0.25(+7.22%) |
Nov 05, 2012 | 3.292 | 3.524 | 3.212 | 3.461 | 95,959 | +0.16(+4.86%) |
Nov 02, 2012 | 3.363 | 3.488 | 3.301 | 3.301 | 108,014 | -0.06(-1.86%) |
Nov 01, 2012 | 3.301 | 3.408 | 3.290 | 3.363 | 89,961 | +0.05(+1.62%) |
Oct 31, 2012 | 3.238 | 3.345 | 3.238 | 3.310 | 83,157 | +0.06(+1.92%) |
Oct 26, 2012 | 3.265 | 3.247 | 3.247 | 3.247 | 50,217 | -0.01(-0.27%) |
Oct 25, 2012 | 3.301 | 3.345 | 3.212 | 3.256 | 57,966 | -0.04(-1.35%) |
Oct 24, 2012 | 3.301 | 3.337 | 3.238 | 3.301 | 77,815 | +0.01(+0.27%) |
Oct 23, 2012 | 3.363 | 3.372 | 3.274 | 3.292 | 119,378 | -0.11(-3.15%) |
Oct 19, 2012 | 3.515 | 3.551 | 3.372 | 3.399 | 143,090 | -0.13(-3.79%) |
Oct 18, 2012 | 3.649 | 3.649 | 3.506 | 3.533 | 48,922 | -0.13(-3.65%) |
Oct 17, 2012 | 3.702 | 3.720 | 3.640 | 3.667 | 131,799 | -0.04(-0.96%) |
Oct 16, 2012 | 3.791 | 3.845 | 3.684 | 3.702 | 144,025 | -0.08(-2.12%) |
Oct 15, 2012 | 3.684 | 3.800 | 3.684 | 3.783 | 46,624 | +0.10(+2.66%) |
Oct 12, 2012 | 3.711 | 3.711 | 3.622 | 3.684 | 75,276 | -0.04(-0.96%) |
Oct 11, 2012 | 3.649 | 3.738 | 3.613 | 3.720 | 53,998 | +0.12(+3.22%) |
Oct 10, 2012 | 3.604 | 3.649 | 3.577 | 3.604 | 124,948 | +0.01(+0.25%) |
Oct 09, 2012 | 3.684 | 3.702 | 3.577 | 3.595 | 144,078 | -0.09(-2.42%) |
Oct 08, 2012 | 3.747 | 3.747 | 3.658 | 3.684 | 150,434 | -0.06(-1.67%) |
Oct 05, 2012 | 3.711 | 3.791 | 3.711 | 3.747 | 213,168 | +0.02(+0.48%) |
Oct 04, 2012 | 3.684 | 3.747 | 3.684 | 3.729 | 179,230 | +0.05(+1.46%) |
Oct 03, 2012 | 3.675 | 3.774 | 3.631 | 3.675 | 251,558 | -0.01(-0.24%) |
Oct 02, 2012 | 3.783 | 3.818 | 3.604 | 3.684 | 108,676 | -0.05(-1.43%) |
Oct 01, 2012 | 3.765 | 3.843 | 3.729 | 3.738 | 111,219 | -0.01(-0.24%) |
Sep 28, 2012 | 3.827 | 3.827 | 3.729 | 3.747 | 86,792 | -0.08(-2.10%) |
Sep 27, 2012 | 3.791 | 3.881 | 3.729 | 3.827 | 89,757 | +0.04(+0.94%) |
Sep 26, 2012 | 3.756 | 3.818 | 3.729 | 3.791 | 62,669 | +0.05(+1.43%) |
Sep 25, 2012 | 3.916 | 3.916 | 3.738 | 3.738 | 151,653 | -0.14(-3.68%) |
Sep 24, 2012 | 3.952 | 4.014 | 3.863 | 3.881 | 135,513 | -0.11(-2.68%) |
Sep 21, 2012 | 4.113 | 4.113 | 3.952 | 3.988 | 381,006 | -0.04(-1.11%) |
Sep 20, 2012 | 4.211 | 4.211 | 4.032 | 4.032 | 83,826 | -0.20(-4.64%) |
Sep 19, 2012 | 4.130 | 4.246 | 4.077 | 4.229 | 93,886 | +0.10(+2.38%) |
Sep 18, 2012 | 4.032 | 4.166 | 4.006 | 4.130 | 153,600 | +0.08(+1.98%) |
Sep 17, 2012 | 3.988 | 4.104 | 3.970 | 4.050 | 118,710 | +0.08(+2.02%) |
Sep 14, 2012 | 3.970 | 4.139 | 3.970 | 3.970 | 179,857 | -0.01(-0.22%) |
Sep 13, 2012 | 4.041 | 4.086 | 3.907 | 3.979 | 181,754 | -0.07(-1.76%) |
Sep 12, 2012 | 4.157 | 4.157 | 3.988 | 4.050 | 130,781 | -0.11(-2.58%) |
Sep 11, 2012 | 4.148 | 4.223 | 4.078 | 4.157 | 78,720 | +0.04(+0.85%) |
Sep 10, 2012 | 4.254 | 4.302 | 4.122 | 4.122 | 131,787 | -0.15(-3.50%) |
Sep 07, 2012 | 3.999 | 4.324 | 3.964 | 4.271 | 192,382 | +0.27(+6.81%) |
Sep 06, 2012 | 3.744 | 4.017 | 3.735 | 3.999 | 95,134 | +0.27(+7.31%) |
Sep 05, 2012 | 3.691 | 3.753 | 3.604 | 3.727 | 100,014 | +0.08(+2.17%) |
Sep 04, 2012 | 3.744 | 3.771 | 3.560 | 3.647 | 89,488 | -0.09(-2.35%) |
Aug 31, 2012 | 3.771 | 3.788 | 3.674 | 3.735 | 57,453 | +0.01(+0.24%) |
Aug 30, 2012 | 3.735 | 3.771 | 3.639 | 3.727 | 38,110 | -0.03(-0.70%) |
Aug 29, 2012 | 3.463 | 3.753 | 3.463 | 3.753 | 336,058 | +0.04(+0.95%) |
Aug 27, 2012 | 3.779 | 3.788 | 3.647 | 3.718 | 114,642 | -0.04(-1.17%) |
Aug 24, 2012 | 3.718 | 3.771 | 3.639 | 3.762 | 99,063 | +0.03(+0.71%) |
Aug 23, 2012 | 3.762 | 3.788 | 3.683 | 3.735 | 85,276 | -0.02(-0.47%) |
Aug 22, 2012 | 3.709 | 3.797 | 3.700 | 3.753 | 130,405 | +0.04(+1.18%) |
Aug 21, 2012 | 3.727 | 3.814 | 3.683 | 3.709 | 73,823 | +0.02(+0.48%) |
Aug 20, 2012 | 3.604 | 3.814 | 3.604 | 3.691 | 87,815 | +0.10(+2.69%) |
Aug 17, 2012 | 3.533 | 3.604 | 3.507 | 3.595 | 108,081 | +0.07(+1.99%) |
Aug 16, 2012 | 3.516 | 3.594 | 3.498 | 3.524 | 105,611 | +0.02(+0.50%) |
Aug 15, 2012 | 3.507 | 3.568 | 3.454 | 3.507 | 198,618 | +0.02(+0.50%) |
Aug 14, 2012 | 3.516 | 3.542 | 3.445 | 3.489 | 159,873 | +0.01(+0.25%) |
Aug 13, 2012 | 3.542 | 3.604 | 3.423 | 3.480 | 118,923 | -0.05(-1.49%) |
Aug 10, 2012 | 3.445 | 3.560 | 3.419 | 3.533 | 82,371 | +0.09(+2.55%) |
Aug 09, 2012 | 3.357 | 3.480 | 3.357 | 3.445 | 87,715 | +0.07(+2.08%) |
Aug 08, 2012 | 3.366 | 3.401 | 3.243 | 3.375 | 115,683 | +0.00(+0.00%) |
Aug 07, 2012 | 3.067 | 3.428 | 3.067 | 3.375 | 269,581 | +0.32(+10.34%) |
Aug 06, 2012 | 3.050 | 3.129 | 3.006 | 3.059 | 326,981 | +0.04(+1.16%) |
Aug 03, 2012 | 3.094 | 3.401 | 3.006 | 3.023 | 308,461 | -0.10(-3.10%) |
Aug 02, 2012 | 3.683 | 3.727 | 3.111 | 3.120 | 468,088 | -0.56(-15.27%) |
Aug 01, 2012 | 3.867 | 3.955 | 3.683 | 3.683 | 152,848 | -0.15(-3.90%) |
Jul 31, 2012 | 3.885 | 3.929 | 3.806 | 3.832 | 268,282 | -0.06(-1.58%) |
Jul 30, 2012 | 4.025 | 4.043 | 3.885 | 3.894 | 216,298 | -0.12(-3.06%) |
Jul 27, 2012 | 3.955 | 4.175 | 3.933 | 4.017 | 173,048 | +0.07(+1.78%) |
Jul 26, 2012 | 4.351 | 4.386 | 3.771 | 3.946 | 285,067 | -0.40(-9.29%) |
Jul 25, 2012 | 4.623 | 4.667 | 4.342 | 4.351 | 97,444 | -0.04(-1.00%) |
Jul 24, 2012 | 4.904 | 4.922 | 4.395 | 4.395 | 165,349 | -0.58(-11.66%) |
Jul 23, 2012 | 5.273 | 5.273 | 4.966 | 4.975 | 86,405 | -0.36(-6.75%) |
Jul 20, 2012 | 5.265 | 5.370 | 5.221 | 5.335 | 130,616 | +0.03(+0.50%) |
Jul 19, 2012 | 5.247 | 5.326 | 5.159 | 5.309 | 62,436 | +0.07(+1.34%) |
Jul 18, 2012 | 5.045 | 5.238 | 5.001 | 5.238 | 102,066 | +0.20(+4.01%) |
Jul 17, 2012 | 5.054 | 5.133 | 4.904 | 5.036 | 74,499 | -0.01(-0.17%) |
Jul 16, 2012 | 5.106 | 5.194 | 5.019 | 5.045 | 57,565 | -0.10(-1.88%) |
Jul 13, 2012 | 5.133 | 5.194 | 5.080 | 5.142 | 96,534 | +0.02(+0.34%) |
Jul 12, 2012 | 5.379 | 5.432 | 5.115 | 5.124 | 72,709 | -0.31(-5.66%) |
Jul 11, 2012 | 5.537 | 5.563 | 5.396 | 5.432 | 59,103 | -0.11(-1.90%) |
Jul 10, 2012 | 5.555 | 5.590 | 5.493 | 5.537 | 104,230 | +0.03(+0.48%) |
Jul 09, 2012 | 5.502 | 5.581 | 5.458 | 5.511 | 146,767 | -0.03(-0.48%) |
Jul 06, 2012 | 5.458 | 5.669 | 5.449 | 5.537 | 144,314 | +0.00(+0.00%) |
Jul 05, 2012 | 5.572 | 5.643 | 5.476 | 5.537 | 94,589 | -0.07(-1.25%) |
Jul 03, 2012 | 5.607 | 5.625 | 5.564 | 5.607 | 40,173 | +0.01(+0.16%) |