Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.980 | 3.990 | 3.940 | 3.980 | 6,554 | +0.00(+0.00%) |
Apr 29, 2013 | 3.950 | 4.010 | 3.950 | 3.980 | 9,410 | +0.01(+0.25%) |
Apr 26, 2013 | 3.960 | 3.980 | 3.940 | 3.970 | 24,262 | -0.01(-0.25%) |
Apr 25, 2013 | 3.960 | 4.000 | 3.920 | 3.980 | 23,019 | +0.04(+1.02%) |
Apr 24, 2013 | 3.920 | 3.950 | 3.900 | 3.940 | 7,129 | +0.04(+1.03%) |
Apr 23, 2013 | 3.870 | 3.920 | 3.870 | 3.900 | 8,191 | +0.02(+0.52%) |
Apr 22, 2013 | 3.900 | 3.900 | 3.860 | 3.880 | 12,777 | -0.01(-0.26%) |
Apr 19, 2013 | 3.940 | 3.940 | 3.870 | 3.890 | 14,120 | -0.02(-0.51%) |
Apr 18, 2013 | 3.910 | 3.940 | 3.900 | 3.910 | 23,440 | +0.05(+1.30%) |
Apr 17, 2013 | 3.970 | 3.970 | 3.810 | 3.860 | 51,401 | -0.10(-2.53%) |
Apr 16, 2013 | 3.930 | 4.000 | 3.930 | 3.960 | 14,284 | +0.01(+0.25%) |
Apr 15, 2013 | 4.000 | 4.000 | 3.950 | 3.950 | 54,891 | -0.08(-1.99%) |
Apr 12, 2013 | 4.040 | 4.040 | 4.000 | 4.030 | 17,639 | -0.02(-0.49%) |
Apr 11, 2013 | 4.150 | 4.150 | 4.020 | 4.050 | 42,679 | -0.08(-1.94%) |
Apr 10, 2013 | 4.150 | 4.150 | 4.110 | 4.130 | 26,910 | +0.02(+0.49%) |
Apr 09, 2013 | 4.070 | 4.130 | 4.070 | 4.110 | 95,381 | +0.04(+0.98%) |
Apr 08, 2013 | 3.950 | 4.070 | 3.950 | 4.070 | 19,103 | +0.12(+3.04%) |
Apr 05, 2013 | 3.950 | 3.970 | 3.890 | 3.950 | 24,021 | -0.03(-0.75%) |
Apr 04, 2013 | 3.990 | 3.990 | 3.950 | 3.980 | 46,663 | +0.01(+0.25%) |
Apr 03, 2013 | 4.010 | 4.010 | 3.950 | 3.970 | 38,479 | -0.03(-0.75%) |
Apr 02, 2013 | 4.000 | 4.050 | 4.000 | 4.000 | 19,414 | -0.03(-0.74%) |
Apr 01, 2013 | 4.050 | 4.050 | 4.000 | 4.030 | 19,360 | -0.05(-1.23%) |
Mar 28, 2013 | 4.080 | 4.080 | 4.080 | 0 | -0.02(-0.49%) | |
Mar 27, 2013 | 4.010 | 4.100 | 3.980 | 4.100 | 16,495 | +0.09(+2.24%) |
Mar 26, 2013 | 3.980 | 4.010 | 3.950 | 4.010 | 32,367 | +0.02(+0.50%) |
Mar 25, 2013 | 4.130 | 4.150 | 3.940 | 3.990 | 85,884 | -0.16(-3.86%) |
Mar 22, 2013 | 4.240 | 4.240 | 4.090 | 4.150 | 76,988 | -0.04(-0.95%) |
Mar 21, 2013 | 4.210 | 4.250 | 4.190 | 4.190 | 33,971 | -0.09(-2.10%) |
Mar 20, 2013 | 4.230 | 4.300 | 4.210 | 4.280 | 47,216 | +0.06(+1.42%) |
Mar 19, 2013 | 4.210 | 4.250 | 4.200 | 4.220 | 24,469 | +0.03(+0.72%) |
Mar 18, 2013 | 4.280 | 4.280 | 4.190 | 4.190 | 71,718 | -0.17(-3.90%) |
Mar 15, 2013 | 4.290 | 4.360 | 4.260 | 4.360 | 92,507 | +0.06(+1.40%) |
Mar 14, 2013 | 4.250 | 4.350 | 4.250 | 4.300 | 110,060 | +0.03(+0.70%) |
Mar 13, 2013 | 4.200 | 4.280 | 4.180 | 4.270 | 110,594 | +0.10(+2.40%) |
Mar 12, 2013 | 4.100 | 4.200 | 4.100 | 4.170 | 40,688 | +0.07(+1.71%) |
Mar 11, 2013 | 4.170 | 4.170 | 4.100 | 4.100 | 15,913 | -0.05(-1.20%) |
Mar 08, 2013 | 4.080 | 4.170 | 4.080 | 4.150 | 87,691 | +0.11(+2.72%) |
Mar 07, 2013 | 4.090 | 4.100 | 4.030 | 4.040 | 29,748 | -0.02(-0.49%) |
Mar 06, 2013 | 4.000 | 4.080 | 3.980 | 4.060 | 51,277 | +0.08(+2.01%) |
Mar 05, 2013 | 4.100 | 4.100 | 3.980 | 3.980 | 74,553 | -0.08(-1.97%) |
Mar 04, 2013 | 4.100 | 4.140 | 4.060 | 4.060 | 44,443 | -0.07(-1.69%) |
Mar 01, 2013 | 4.160 | 4.160 | 4.110 | 4.130 | 12,262 | -0.01(-0.24%) |
Feb 28, 2013 | 4.130 | 4.160 | 4.110 | 4.140 | 48,028 | +0.02(+0.49%) |
Feb 27, 2013 | 3.970 | 4.120 | 3.970 | 4.120 | 25,711 | +0.09(+2.23%) |
Feb 26, 2013 | 4.000 | 4.050 | 3.990 | 4.030 | 36,839 | +0.02(+0.50%) |
Feb 25, 2013 | 4.060 | 4.070 | 4.010 | 4.010 | 47,484 | -0.05(-1.23%) |
Feb 22, 2013 | 3.950 | 4.060 | 3.920 | 4.060 | 48,735 | +0.17(+4.37%) |
Feb 21, 2013 | 4.120 | 4.120 | 3.840 | 3.890 | 148,374 | -0.40(-9.32%) |
Feb 20, 2013 | 4.150 | 4.290 | 4.140 | 4.290 | 101,001 | +0.16(+3.87%) |
Feb 19, 2013 | 4.100 | 4.140 | 4.100 | 4.130 | 22,125 | +0.03(+0.73%) |
Feb 15, 2013 | 4.100 | 4.100 | 4.100 | 0 | +0.01(+0.24%) | |
Feb 14, 2013 | 4.140 | 4.140 | 4.060 | 4.090 | 23,393 | -0.03(-0.73%) |
Feb 13, 2013 | 4.120 | 4.140 | 4.120 | 4.120 | 13,028 | -0.01(-0.24%) |
Feb 12, 2013 | 4.120 | 4.150 | 4.120 | 4.130 | 5,026 | -0.03(-0.72%) |
Feb 11, 2013 | 4.140 | 4.160 | 4.100 | 4.160 | 8,456 | +0.03(+0.73%) |
Feb 08, 2013 | 4.150 | 4.170 | 4.120 | 4.130 | 39,728 | -0.03(-0.72%) |
Feb 07, 2013 | 4.110 | 4.160 | 4.100 | 4.160 | 34,986 | +0.05(+1.22%) |
Feb 06, 2013 | 4.100 | 4.130 | 4.080 | 4.110 | 19,641 | +0.10(+2.49%) |
Feb 04, 2013 | 4.030 | 4.040 | 3.960 | 4.010 | 31,401 | -0.07(-1.72%) |
Feb 01, 2013 | 3.980 | 4.080 | 3.980 | 4.080 | 12,509 | +0.08(+2.00%) |
Jan 31, 2013 | 4.030 | 4.030 | 3.970 | 4.000 | 55,556 | -0.05(-1.23%) |
Jan 30, 2013 | 4.110 | 4.120 | 4.040 | 4.050 | 27,660 | -0.05(-1.22%) |
Jan 29, 2013 | 4.160 | 4.160 | 4.100 | 4.100 | 7,943 | -0.04(-0.97%) |
Jan 28, 2013 | 4.030 | 4.150 | 4.030 | 4.140 | 27,475 | +0.08(+1.97%) |
Jan 25, 2013 | 4.110 | 4.130 | 4.040 | 4.060 | 58,350 | -0.07(-1.69%) |
Jan 24, 2013 | 4.190 | 4.190 | 4.110 | 4.130 | 29,920 | -0.05(-1.20%) |
Jan 23, 2013 | 4.240 | 4.250 | 4.180 | 4.180 | 33,426 | -0.07(-1.65%) |
Jan 22, 2013 | 4.230 | 4.250 | 4.220 | 4.250 | 26,661 | +0.00(+0.00%) |
Jan 21, 2013 | 4.140 | 4.250 | 4.140 | 4.250 | 57,342 | +0.05(+1.19%) |
Jan 18, 2013 | 4.150 | 4.200 | 4.140 | 4.200 | 22,876 | +0.02(+0.48%) |
Jan 17, 2013 | 4.060 | 4.190 | 4.060 | 4.180 | 23,415 | +0.11(+2.70%) |
Jan 16, 2013 | 4.080 | 4.110 | 4.050 | 4.070 | 34,148 | -0.02(-0.49%) |
Jan 15, 2013 | 4.190 | 4.190 | 4.070 | 4.090 | 40,630 | -0.06(-1.45%) |
Jan 14, 2013 | 4.060 | 4.180 | 4.060 | 4.150 | 43,617 | +0.10(+2.47%) |
Jan 11, 2013 | 4.030 | 4.080 | 4.030 | 4.050 | 25,296 | -0.03(-0.74%) |
Jan 10, 2013 | 4.000 | 4.090 | 3.980 | 4.080 | 60,865 | +0.10(+2.51%) |
Jan 09, 2013 | 3.970 | 4.030 | 3.970 | 3.980 | 49,485 | +0.06(+1.53%) |
Jan 08, 2013 | 3.990 | 3.990 | 3.920 | 3.920 | 14,123 | -0.05(-1.26%) |
Jan 07, 2013 | 3.950 | 3.970 | 3.900 | 3.970 | 35,124 | +0.03(+0.76%) |
Jan 04, 2013 | 3.940 | 3.950 | 3.920 | 3.940 | 32,264 | +0.02(+0.51%) |
Jan 03, 2013 | 3.920 | 3.980 | 3.900 | 3.920 | 53,055 | +0.03(+0.77%) |
Jan 02, 2013 | 3.940 | 3.970 | 3.870 | 3.890 | 83,336 | +0.07(+1.83%) |
Dec 31, 2012 | 3.820 | 3.820 | 3.820 | 0 | +0.05(+1.33%) | |
Dec 28, 2012 | 3.810 | 3.810 | 3.750 | 3.770 | 95,367 | -0.06(-1.57%) |
Dec 27, 2012 | 3.880 | 3.900 | 3.800 | 3.830 | 70,817 | +0.00(+0.00%) |
Dec 24, 2012 | 3.830 | 3.830 | 3.830 | 0 | +0.07(+1.86%) | |
Dec 21, 2012 | 3.750 | 3.800 | 3.700 | 3.760 | 60,583 | +0.01(+0.27%) |
Dec 20, 2012 | 3.680 | 3.750 | 3.670 | 3.750 | 74,542 | +0.12(+3.31%) |
Dec 19, 2012 | 3.600 | 3.670 | 3.570 | 3.630 | 62,468 | +0.03(+0.83%) |
Dec 18, 2012 | 3.510 | 3.600 | 3.510 | 3.600 | 46,129 | +0.04(+1.12%) |
Dec 17, 2012 | 3.500 | 3.570 | 3.480 | 3.560 | 32,105 | +0.06(+1.71%) |
Dec 14, 2012 | 3.480 | 3.500 | 3.460 | 3.500 | 38,078 | +0.02(+0.57%) |
Dec 13, 2012 | 3.440 | 3.490 | 3.440 | 3.480 | 76,308 | +0.04(+1.16%) |
Dec 12, 2012 | 3.500 | 3.550 | 3.440 | 3.440 | 187,578 | -0.07(-1.99%) |
Dec 11, 2012 | 3.470 | 3.530 | 3.470 | 3.510 | 193,791 | +0.05(+1.45%) |
Dec 10, 2012 | 3.450 | 3.490 | 3.440 | 3.460 | 102,074 | -0.03(-0.86%) |
Dec 07, 2012 | 3.530 | 3.530 | 3.460 | 3.490 | 43,056 | +0.05(+1.45%) |
Dec 06, 2012 | 3.520 | 3.520 | 3.440 | 3.440 | 52,568 | +0.01(+0.29%) |
Dec 05, 2012 | 3.440 | 3.440 | 3.350 | 3.430 | 28,416 | -0.02(-0.58%) |
Dec 04, 2012 | 3.470 | 3.490 | 3.450 | 3.450 | 25,444 | -0.15(-4.17%) |
Nov 30, 2012 | 3.530 | 3.600 | 3.500 | 3.600 | 26,898 | +0.10(+2.86%) |
Nov 29, 2012 | 3.480 | 3.510 | 3.460 | 3.500 | 59,184 | +0.04(+1.16%) |
Nov 28, 2012 | 3.540 | 3.540 | 3.420 | 3.460 | 86,976 | -0.02(-0.57%) |
Nov 27, 2012 | 3.440 | 3.660 | 3.380 | 3.480 | 142,011 | +0.27(+8.41%) |
Nov 26, 2012 | 3.160 | 3.210 | 3.160 | 3.210 | 6,692 | +0.02(+0.63%) |
Nov 24, 2012 | 3.180 | 3.200 | 3.170 | 3.190 | 28,347 | +0.00(+0.00%) |
Nov 23, 2012 | 3.180 | 3.200 | 3.170 | 3.190 | 28,347 | +0.04(+1.27%) |
Nov 22, 2012 | 3.120 | 3.180 | 3.120 | 3.150 | 57,823 | -0.01(-0.32%) |
Nov 21, 2012 | 3.160 | 3.190 | 3.160 | 3.160 | 13,865 | -0.01(-0.32%) |
Nov 20, 2012 | 3.280 | 3.280 | 3.170 | 3.170 | 17,689 | -0.06(-1.86%) |
Nov 19, 2012 | 3.340 | 3.340 | 3.230 | 3.230 | 19,771 | +0.02(+0.62%) |
Nov 16, 2012 | 3.130 | 3.210 | 3.080 | 3.210 | 95,528 | +0.09(+2.88%) |
Nov 15, 2012 | 3.290 | 3.290 | 3.090 | 3.120 | 119,740 | -0.17(-5.17%) |
Nov 14, 2012 | 3.480 | 3.480 | 3.280 | 3.290 | 72,287 | -0.14(-4.08%) |
Nov 13, 2012 | 3.480 | 3.480 | 3.430 | 3.430 | 17,805 | -0.06(-1.72%) |
Nov 12, 2012 | 3.590 | 3.850 | 3.480 | 3.490 | 45,700 | -0.02(-0.57%) |
Nov 09, 2012 | 3.500 | 3.540 | 3.500 | 3.510 | 42,285 | +0.01(+0.29%) |
Nov 08, 2012 | 3.570 | 3.630 | 3.500 | 3.500 | 30,794 | -0.06(-1.69%) |
Nov 07, 2012 | 3.750 | 3.750 | 3.500 | 3.560 | 85,721 | -0.14(-3.78%) |
Nov 06, 2012 | 3.700 | 3.740 | 3.670 | 3.700 | 63,496 | +0.03(+0.82%) |
Nov 05, 2012 | 3.760 | 3.760 | 3.650 | 3.670 | 22,909 | -0.08(-2.13%) |
Nov 02, 2012 | 3.830 | 3.850 | 3.750 | 3.750 | 21,930 | -0.09(-2.34%) |
Nov 01, 2012 | 3.890 | 3.890 | 3.800 | 3.840 | 27,834 | -0.06(-1.54%) |
Oct 31, 2012 | 3.890 | 3.910 | 3.870 | 3.900 | 18,421 | +0.03(+0.78%) |
Oct 30, 2012 | 3.790 | 3.870 | 3.790 | 3.870 | 42,434 | +0.06(+1.57%) |
Oct 29, 2012 | 3.780 | 3.810 | 3.780 | 3.810 | 36,290 | +0.01(+0.26%) |
Oct 26, 2012 | 3.820 | 3.830 | 3.800 | 3.800 | 22,184 | +0.00(+0.00%) |
Oct 25, 2012 | 3.870 | 3.870 | 3.790 | 3.800 | 28,445 | -0.01(-0.26%) |
Oct 24, 2012 | 3.780 | 3.860 | 3.780 | 3.810 | 23,061 | +0.03(+0.79%) |
Oct 23, 2012 | 3.800 | 3.800 | 3.750 | 3.780 | 21,883 | -0.04(-1.05%) |
Oct 19, 2012 | 3.840 | 3.870 | 3.820 | 3.820 | 20,409 | -0.03(-0.78%) |
Oct 18, 2012 | 3.860 | 3.870 | 3.830 | 3.850 | 41,645 | -0.01(-0.26%) |
Oct 17, 2012 | 3.850 | 3.860 | 3.810 | 3.860 | 51,001 | +0.03(+0.78%) |
Oct 16, 2012 | 3.800 | 3.830 | 3.780 | 3.830 | 46,030 | +0.07(+1.86%) |
Oct 15, 2012 | 3.800 | 3.800 | 3.750 | 3.760 | 34,569 | -0.02(-0.53%) |
Oct 12, 2012 | 3.770 | 3.780 | 3.760 | 3.780 | 20,315 | +0.01(+0.27%) |
Oct 11, 2012 | 3.760 | 3.790 | 3.750 | 3.770 | 38,509 | +0.02(+0.53%) |
Oct 10, 2012 | 3.800 | 3.800 | 3.750 | 3.750 | 23,167 | -0.06(-1.57%) |
Oct 09, 2012 | 3.880 | 3.880 | 3.790 | 3.810 | 42,870 | -0.09(-2.31%) |
Oct 05, 2012 | 3.900 | 3.900 | 3.900 | 0 | +0.01(+0.26%) | |
Oct 04, 2012 | 3.860 | 3.890 | 3.850 | 3.890 | 66,435 | +0.00(+0.00%) |
Oct 03, 2012 | 3.890 | 3.890 | 3.860 | 3.890 | 20,298 | +0.01(+0.26%) |
Oct 02, 2012 | 3.900 | 3.910 | 3.860 | 3.880 | 19,530 | +0.02(+0.52%) |
Oct 01, 2012 | 3.830 | 3.900 | 3.830 | 3.860 | 19,431 | +0.06(+1.58%) |
Sep 28, 2012 | 3.820 | 3.820 | 3.750 | 3.800 | 6,239 | -0.02(-0.52%) |
Sep 27, 2012 | 3.800 | 3.820 | 3.770 | 3.820 | 9,412 | +0.09(+2.41%) |
Sep 26, 2012 | 3.700 | 3.750 | 3.700 | 3.730 | 25,370 | -0.05(-1.32%) |
Sep 25, 2012 | 3.810 | 3.830 | 3.780 | 3.780 | 10,298 | -0.06(-1.56%) |
Sep 24, 2012 | 3.810 | 3.870 | 3.800 | 3.840 | 28,236 | +0.03(+0.79%) |
Sep 21, 2012 | 3.840 | 3.910 | 3.810 | 3.810 | 34,415 | -0.03(-0.78%) |
Sep 20, 2012 | 3.710 | 3.850 | 3.710 | 3.840 | 49,024 | +0.08(+2.13%) |
Sep 19, 2012 | 3.830 | 3.830 | 3.720 | 3.760 | 17,340 | -0.04(-1.05%) |
Sep 18, 2012 | 3.800 | 3.840 | 3.800 | 3.800 | 19,194 | -0.04(-1.04%) |
Sep 17, 2012 | 3.850 | 3.850 | 3.790 | 3.840 | 25,898 | -0.06(-1.54%) |
Sep 14, 2012 | 3.950 | 3.950 | 3.900 | 3.900 | 24,573 | +0.01(+0.26%) |
Sep 13, 2012 | 3.760 | 3.910 | 3.760 | 3.890 | 25,606 | +0.09(+2.37%) |
Sep 12, 2012 | 3.700 | 3.840 | 3.700 | 3.800 | 34,274 | +0.09(+2.43%) |
Sep 11, 2012 | 3.700 | 3.730 | 3.660 | 3.710 | 18,843 | +0.04(+1.09%) |
Sep 10, 2012 | 3.730 | 3.730 | 3.610 | 3.670 | 39,297 | -0.02(-0.54%) |
Sep 07, 2012 | 3.700 | 3.700 | 3.650 | 3.690 | 25,649 | +0.04(+1.10%) |
Sep 06, 2012 | 3.560 | 3.650 | 3.540 | 3.650 | 22,062 | +0.16(+4.58%) |
Sep 05, 2012 | 3.550 | 3.550 | 3.490 | 3.490 | 48,964 | -0.07(-1.97%) |
Sep 04, 2012 | 3.650 | 3.650 | 3.550 | 3.560 | 50,360 | -0.06(-1.66%) |
Aug 31, 2012 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 3.670 | 3.670 | 3.620 | 3.620 | 16,400 | +0.00(+0.00%) |
Aug 29, 2012 | 3.690 | 3.690 | 3.620 | 3.620 | 19,036 | +0.01(+0.28%) |
Aug 27, 2012 | 3.630 | 3.650 | 3.610 | 3.610 | 40,524 | -0.04(-1.10%) |
Aug 24, 2012 | 3.680 | 3.690 | 3.650 | 3.650 | 34,530 | -0.02(-0.54%) |
Aug 23, 2012 | 3.730 | 3.730 | 3.670 | 3.670 | 9,751 | -0.04(-1.08%) |
Aug 22, 2012 | 3.750 | 3.750 | 3.710 | 3.710 | 14,497 | -0.04(-1.07%) |
Aug 21, 2012 | 3.750 | 3.780 | 3.750 | 3.750 | 31,775 | -0.02(-0.53%) |
Aug 20, 2012 | 3.770 | 3.770 | 3.750 | 3.770 | 19,402 | +0.03(+0.80%) |
Aug 17, 2012 | 3.710 | 3.750 | 3.710 | 3.740 | 7,744 | -0.02(-0.53%) |
Aug 16, 2012 | 3.800 | 3.800 | 3.760 | 3.760 | 8,667 | -0.01(-0.27%) |
Aug 15, 2012 | 3.680 | 3.770 | 3.680 | 3.770 | 7,159 | +0.06(+1.62%) |
Aug 14, 2012 | 3.740 | 3.750 | 3.710 | 3.710 | 21,612 | +0.01(+0.27%) |
Aug 13, 2012 | 3.740 | 3.740 | 3.680 | 3.700 | 36,066 | -0.05(-1.33%) |
Aug 11, 2012 | 3.800 | 3.800 | 3.720 | 3.750 | 33,770 | +0.00(+0.00%) |
Aug 10, 2012 | 3.800 | 3.800 | 3.720 | 3.750 | 33,770 | -0.09(-2.34%) |
Aug 09, 2012 | 3.860 | 3.860 | 3.750 | 3.840 | 20,917 | -0.06(-1.54%) |
Aug 08, 2012 | 3.840 | 3.900 | 3.840 | 3.900 | 9,071 | +0.06(+1.56%) |
Aug 07, 2012 | 3.760 | 3.840 | 3.760 | 3.840 | 31,895 | +0.16(+4.35%) |
Aug 03, 2012 | 3.680 | 3.680 | 3.680 | 0 | +0.01(+0.27%) | |
Aug 02, 2012 | 3.790 | 3.790 | 3.660 | 3.670 | 33,316 | -0.09(-2.39%) |
Aug 01, 2012 | 3.740 | 3.820 | 3.740 | 3.760 | 36,251 | +0.03(+0.80%) |
Jul 31, 2012 | 3.750 | 3.750 | 3.710 | 3.730 | 5,315 | +0.02(+0.54%) |
Jul 30, 2012 | 3.740 | 3.740 | 3.710 | 3.710 | 13,819 | -0.07(-1.85%) |
Jul 27, 2012 | 3.790 | 3.790 | 3.720 | 3.780 | 39,437 | -0.03(-0.79%) |
Jul 26, 2012 | 3.970 | 3.970 | 3.750 | 3.810 | 55,754 | +0.00(+0.00%) |
Jul 25, 2012 | 3.910 | 3.910 | 3.800 | 3.810 | 68,390 | -0.12(-3.05%) |
Jul 24, 2012 | 3.930 | 3.940 | 3.930 | 3.930 | 5,036 | +0.00(+0.00%) |
Jul 23, 2012 | 3.990 | 3.990 | 3.900 | 3.930 | 23,093 | -0.08(-2.00%) |
Jul 20, 2012 | 4.020 | 4.020 | 3.970 | 4.010 | 19,972 | -0.01(-0.25%) |
Jul 19, 2012 | 4.170 | 4.170 | 3.970 | 4.020 | 9,650 | +0.06(+1.52%) |
Jul 18, 2012 | 4.060 | 4.060 | 3.960 | 3.960 | 10,477 | -0.06(-1.49%) |
Jul 17, 2012 | 4.080 | 4.080 | 3.980 | 4.020 | 6,316 | +0.05(+1.26%) |
Jul 16, 2012 | 4.050 | 4.050 | 3.970 | 3.970 | 17,856 | -0.05(-1.24%) |
Jul 13, 2012 | 4.010 | 4.020 | 3.980 | 4.020 | 7,104 | +0.07(+1.77%) |
Jul 12, 2012 | 4.050 | 4.050 | 3.950 | 3.950 | 18,095 | -0.11(-2.71%) |
Jul 11, 2012 | 4.110 | 4.110 | 4.050 | 4.060 | 23,418 | -0.06(-1.46%) |
Jul 10, 2012 | 4.190 | 4.240 | 4.120 | 4.120 | 31,649 | -0.01(-0.24%) |
Jul 09, 2012 | 4.210 | 4.210 | 4.110 | 4.130 | 11,253 | +0.01(+0.24%) |
Jul 06, 2012 | 4.250 | 4.250 | 4.080 | 4.120 | 21,760 | -0.16(-3.74%) |
Jul 05, 2012 | 4.210 | 4.310 | 4.210 | 4.280 | 24,250 | +0.06(+1.42%) |
Jul 04, 2012 | 4.160 | 4.230 | 4.140 | 4.220 | 28,148 | +0.11(+2.68%) |
Jul 03, 2012 | 4.140 | 4.240 | 4.110 | 4.110 | 26,915 | -0.05(-1.20%) |
Jun 29, 2012 | 4.160 | 4.160 | 4.160 | 0 | +0.05(+1.22%) | |
Jun 28, 2012 | 4.110 | 4.120 | 4.030 | 4.110 | 15,519 | +0.00(+0.00%) |
Jun 27, 2012 | 3.970 | 4.130 | 3.910 | 4.110 | 37,888 | +0.17(+4.31%) |
Jun 26, 2012 | 3.980 | 3.980 | 3.880 | 3.940 | 17,433 | +0.04(+1.03%) |
Jun 25, 2012 | 3.910 | 3.940 | 3.900 | 3.900 | 22,409 | -0.09(-2.26%) |
Jun 22, 2012 | 3.990 | 3.990 | 3.950 | 3.990 | 16,946 | +0.00(+0.00%) |
Jun 21, 2012 | 4.060 | 4.150 | 3.990 | 3.990 | 40,817 | -0.10(-2.44%) |
Jun 20, 2012 | 4.200 | 4.200 | 4.040 | 4.090 | 36,321 | -0.05(-1.21%) |
Jun 19, 2012 | 4.160 | 4.180 | 4.100 | 4.140 | 30,767 | -0.01(-0.24%) |
Jun 18, 2012 | 4.040 | 4.150 | 4.010 | 4.150 | 35,578 | +0.11(+2.72%) |
Jun 15, 2012 | 3.960 | 4.080 | 3.950 | 4.040 | 48,564 | +0.18(+4.66%) |
Jun 14, 2012 | 4.020 | 4.020 | 3.860 | 3.860 | 26,480 | -0.16(-3.98%) |
Jun 13, 2012 | 4.020 | 4.030 | 3.970 | 4.020 | 34,172 | +0.03(+0.75%) |
Jun 12, 2012 | 3.970 | 4.090 | 3.910 | 3.990 | 190,914 | +0.25(+6.68%) |
Jun 11, 2012 | 3.940 | 3.940 | 3.740 | 3.740 | 21,727 | -0.09(-2.35%) |
Jun 08, 2012 | 3.820 | 3.900 | 3.820 | 3.830 | 10,035 | -0.05(-1.29%) |
Jun 07, 2012 | 3.870 | 3.950 | 3.870 | 3.880 | 36,631 | +0.00(+0.00%) |
Jun 06, 2012 | 3.920 | 3.990 | 3.870 | 3.880 | 9,510 | +0.04(+1.04%) |
Jun 05, 2012 | 3.780 | 3.840 | 3.780 | 3.840 | 10,418 | +0.08(+2.13%) |
Jun 04, 2012 | 3.890 | 3.890 | 3.700 | 3.760 | 32,041 | -0.13(-3.34%) |
Jun 02, 2012 | 3.890 | 3.900 | 3.780 | 3.890 | 97,696 | +0.00(+0.00%) |
Jun 01, 2012 | 3.890 | 3.900 | 3.780 | 3.890 | 97,696 | +0.02(+0.52%) |
May 31, 2012 | 3.950 | 3.950 | 3.870 | 3.870 | 68,073 | -0.12(-3.01%) |
May 30, 2012 | 3.950 | 4.040 | 3.950 | 3.990 | 20,089 | +0.00(+0.00%) |
May 29, 2012 | 3.930 | 4.030 | 3.910 | 3.990 | 29,135 | -0.01(-0.25%) |
May 28, 2012 | 3.900 | 4.000 | 3.890 | 4.000 | 16,601 | +0.10(+2.56%) |
May 25, 2012 | 3.880 | 3.920 | 3.820 | 3.900 | 9,715 | +0.03(+0.78%) |
May 24, 2012 | 3.970 | 3.970 | 3.820 | 3.870 | 41,015 | -0.09(-2.27%) |
May 23, 2012 | 3.840 | 3.960 | 3.820 | 3.960 | 20,743 | +0.11(+2.86%) |
May 22, 2012 | 3.940 | 3.940 | 3.760 | 3.850 | 34,001 | +0.09(+2.39%) |
May 18, 2012 | 3.760 | 3.760 | 3.760 | 0 | -0.08(-2.08%) | |
May 17, 2012 | 3.850 | 3.910 | 3.840 | 3.840 | 13,823 | -0.02(-0.52%) |
May 16, 2012 | 4.010 | 4.010 | 3.850 | 3.860 | 17,413 | -0.09(-2.28%) |
May 15, 2012 | 3.880 | 3.980 | 3.850 | 3.950 | 21,477 | +0.10(+2.60%) |
May 14, 2012 | 3.900 | 3.900 | 3.800 | 3.850 | 29,394 | -0.06(-1.53%) |
May 11, 2012 | 4.040 | 4.130 | 3.860 | 3.910 | 35,858 | -0.13(-3.22%) |
May 10, 2012 | 3.800 | 4.040 | 3.660 | 4.040 | 92,766 | +0.19(+4.94%) |
May 09, 2012 | 4.050 | 4.050 | 3.840 | 3.850 | 68,940 | -0.14(-3.51%) |
May 08, 2012 | 4.070 | 4.100 | 3.980 | 3.990 | 65,200 | -0.08(-1.97%) |
May 07, 2012 | 4.120 | 4.120 | 4.060 | 4.070 | 17,264 | -0.06(-1.45%) |
May 04, 2012 | 4.210 | 4.210 | 4.070 | 4.130 | 15,665 | -0.08(-1.90%) |
May 03, 2012 | 4.220 | 4.230 | 4.200 | 4.210 | 13,644 | -0.04(-0.94%) |
May 02, 2012 | 4.350 | 4.350 | 4.250 | 4.250 | 28,882 | -0.07(-1.62%) |