Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.990 | 4.050 | 3.970 | 4.040 | 0 | +0.08(+2.02%) |
Apr 29, 2013 | 3.960 | 4.000 | 3.900 | 3.960 | 123,814 | +0.05(+1.28%) |
Apr 26, 2013 | 3.920 | 3.930 | 3.900 | 3.910 | 45,256 | +0.01(+0.26%) |
Apr 25, 2013 | 3.900 | 3.950 | 3.840 | 3.900 | 72,314 | +0.04(+1.04%) |
Apr 24, 2013 | 3.840 | 3.870 | 3.780 | 3.860 | 0 | +0.05(+1.31%) |
Apr 23, 2013 | 3.700 | 3.839 | 3.670 | 3.810 | 55,893 | +0.11(+2.97%) |
Apr 22, 2013 | 3.710 | 3.750 | 3.661 | 3.700 | 72,298 | -0.01(-0.27%) |
Apr 19, 2013 | 3.720 | 3.770 | 3.660 | 3.710 | 110,521 | -0.04(-1.07%) |
Apr 18, 2013 | 3.750 | 3.800 | 3.670 | 3.750 | 127,661 | -0.01(-0.27%) |
Apr 17, 2013 | 3.780 | 3.800 | 3.680 | 3.760 | 90,777 | -0.04(-1.05%) |
Apr 16, 2013 | 3.770 | 3.820 | 3.690 | 3.800 | 108,239 | +0.05(+1.33%) |
Apr 15, 2013 | 3.840 | 3.840 | 3.690 | 3.750 | 123,919 | -0.08(-2.09%) |
Apr 12, 2013 | 3.810 | 3.980 | 3.770 | 3.830 | 319,009 | +0.06(+1.59%) |
Apr 11, 2013 | 3.770 | 3.844 | 3.728 | 3.770 | 189,354 | +0.00(+0.00%) |
Apr 10, 2013 | 3.810 | 3.870 | 3.690 | 3.770 | 137,754 | -0.04(-1.05%) |
Apr 09, 2013 | 3.800 | 3.900 | 3.750 | 3.810 | 449,116 | +0.07(+1.87%) |
Apr 08, 2013 | 3.670 | 3.790 | 3.580 | 3.740 | 481,091 | +0.21(+5.95%) |
Apr 05, 2013 | 3.500 | 3.540 | 3.318 | 3.530 | 152,718 | +0.07(+2.02%) |
Apr 04, 2013 | 3.360 | 3.500 | 3.221 | 3.460 | 251,861 | +0.10(+2.98%) |
Apr 03, 2013 | 3.380 | 3.420 | 3.110 | 3.360 | 652,629 | -0.09(-2.61%) |
Apr 02, 2013 | 3.630 | 3.680 | 3.390 | 3.450 | 530,405 | -0.16(-4.43%) |
Apr 01, 2013 | 4.050 | 4.120 | 3.300 | 3.610 | 1,080,964 | -0.44(-10.86%) |
Mar 28, 2013 | 5.000 | 5.030 | 3.755 | 4.050 | 2,467,114 | -0.91(-18.35%) |
Mar 27, 2013 | 4.850 | 5.040 | 4.850 | 4.960 | 335,599 | +0.07(+1.43%) |
Mar 26, 2013 | 4.690 | 5.000 | 4.650 | 4.890 | 317,734 | +0.23(+4.94%) |
Mar 25, 2013 | 4.550 | 4.679 | 4.480 | 4.660 | 126,120 | +0.10(+2.19%) |
Mar 22, 2013 | 4.630 | 4.680 | 4.460 | 4.560 | 142,926 | -0.11(-2.36%) |
Mar 21, 2013 | 4.680 | 4.706 | 4.640 | 4.670 | 35,703 | +0.04(+0.86%) |
Mar 20, 2013 | 4.610 | 4.870 | 4.580 | 4.630 | 415,446 | +0.02(+0.43%) |
Mar 19, 2013 | 4.400 | 4.650 | 4.400 | 4.610 | 195,694 | +0.30(+6.96%) |
Mar 18, 2013 | 4.270 | 4.350 | 4.270 | 4.310 | 32,809 | -0.02(-0.46%) |
Mar 15, 2013 | 4.400 | 4.430 | 4.235 | 4.330 | 61,832 | -0.04(-0.92%) |
Mar 14, 2013 | 4.470 | 4.510 | 4.320 | 4.370 | 150,347 | -0.06(-1.35%) |
Mar 13, 2013 | 4.170 | 4.470 | 4.100 | 4.430 | 79,556 | +0.25(+5.98%) |
Mar 12, 2013 | 4.250 | 4.330 | 4.160 | 4.180 | 354,215 | -0.06(-1.42%) |
Mar 11, 2013 | 4.250 | 4.270 | 4.190 | 4.240 | 119,137 | -0.03(-0.70%) |
Mar 08, 2013 | 4.240 | 4.270 | 4.180 | 4.270 | 63,437 | +0.03(+0.71%) |
Mar 07, 2013 | 4.250 | 4.280 | 4.230 | 4.240 | 242,673 | -0.01(-0.24%) |
Mar 06, 2013 | 4.250 | 4.331 | 4.180 | 4.250 | 137,192 | +0.00(+0.00%) |
Mar 05, 2013 | 4.450 | 4.467 | 4.190 | 4.250 | 177,485 | -0.20(-4.47%) |
Mar 04, 2013 | 4.630 | 4.630 | 4.400 | 4.449 | 428,553 | -0.15(-3.28%) |
Mar 01, 2013 | 4.310 | 4.650 | 4.200 | 4.600 | 746,426 | +0.25(+5.75%) |
Feb 28, 2013 | 4.110 | 4.370 | 4.100 | 4.350 | 387,653 | +0.24(+5.84%) |
Feb 27, 2013 | 4.110 | 4.217 | 4.050 | 4.110 | 90,026 | -0.02(-0.48%) |
Feb 26, 2013 | 4.120 | 4.140 | 3.940 | 4.130 | 92,942 | +0.02(+0.41%) |
Feb 25, 2013 | 4.200 | 4.359 | 4.081 | 4.113 | 238,863 | -0.08(-1.84%) |
Feb 22, 2013 | 4.176 | 4.200 | 4.121 | 4.190 | 62,496 | +0.03(+0.72%) |
Feb 21, 2013 | 4.060 | 4.200 | 4.050 | 4.160 | 61,062 | +0.11(+2.72%) |
Feb 20, 2013 | 4.260 | 4.296 | 3.951 | 4.050 | 129,073 | -0.23(-5.37%) |
Feb 19, 2013 | 4.300 | 4.400 | 4.187 | 4.280 | 940,736 | +0.03(+0.71%) |
Feb 15, 2013 | 4.200 | 4.300 | 4.120 | 4.250 | 183,353 | +0.07(+1.67%) |
Feb 14, 2013 | 4.100 | 4.220 | 3.900 | 4.180 | 46,158 | +0.07(+1.70%) |
Feb 13, 2013 | 4.140 | 4.160 | 4.070 | 4.110 | 130,337 | -0.07(-1.67%) |
Feb 12, 2013 | 4.000 | 4.300 | 3.980 | 4.180 | 403,463 | +0.20(+5.03%) |
Feb 11, 2013 | 3.830 | 3.980 | 3.800 | 3.980 | 25,113 | +0.13(+3.38%) |
Feb 08, 2013 | 3.900 | 3.970 | 3.800 | 3.850 | 90,244 | +0.01(+0.26%) |
Feb 07, 2013 | 3.840 | 3.860 | 3.760 | 3.840 | 53,846 | -0.01(-0.26%) |
Feb 06, 2013 | 3.790 | 3.850 | 3.760 | 3.850 | 39,811 | +0.20(+5.48%) |
Feb 04, 2013 | 3.800 | 3.830 | 3.650 | 3.650 | 71,492 | -0.16(-4.20%) |
Feb 01, 2013 | 3.850 | 3.850 | 3.750 | 3.810 | 30,396 | +0.01(+0.26%) |
Jan 31, 2013 | 3.810 | 3.834 | 3.770 | 3.800 | 39,554 | -0.03(-0.78%) |
Jan 30, 2013 | 3.890 | 3.890 | 3.810 | 3.830 | 6,329 | -0.05(-1.29%) |
Jan 29, 2013 | 3.790 | 3.890 | 3.750 | 3.880 | 22,010 | +0.08(+2.11%) |
Jan 28, 2013 | 3.820 | 3.829 | 3.730 | 3.800 | 54,863 | +0.02(+0.53%) |
Jan 25, 2013 | 3.920 | 3.920 | 3.750 | 3.780 | 40,573 | -0.11(-2.83%) |
Jan 24, 2013 | 3.780 | 3.910 | 3.710 | 3.890 | 60,996 | +0.08(+2.10%) |
Jan 23, 2013 | 3.710 | 3.820 | 3.700 | 3.810 | 23,672 | +0.05(+1.33%) |
Jan 22, 2013 | 3.710 | 3.820 | 3.660 | 3.760 | 88,114 | +0.08(+2.17%) |
Jan 18, 2013 | 3.750 | 3.770 | 3.660 | 3.680 | 28,217 | -0.09(-2.39%) |
Jan 17, 2013 | 3.860 | 3.880 | 3.710 | 3.770 | 32,249 | +0.01(+0.27%) |
Jan 16, 2013 | 3.700 | 3.830 | 3.660 | 3.760 | 80,719 | +0.07(+1.90%) |
Jan 15, 2013 | 3.800 | 3.960 | 3.660 | 3.690 | 100,996 | -0.14(-3.66%) |
Jan 14, 2013 | 3.990 | 4.000 | 3.781 | 3.830 | 123,655 | -0.13(-3.28%) |
Jan 11, 2013 | 4.100 | 4.160 | 3.850 | 3.960 | 160,038 | -0.19(-4.58%) |
Jan 10, 2013 | 4.070 | 4.255 | 4.070 | 4.150 | 661,971 | +0.08(+1.97%) |
Jan 09, 2013 | 3.860 | 4.130 | 3.650 | 4.070 | 352,776 | +0.18(+4.63%) |
Jan 08, 2013 | 3.690 | 3.890 | 3.650 | 3.890 | 81,904 | +0.18(+4.85%) |
Jan 07, 2013 | 3.730 | 3.750 | 3.710 | 3.710 | 21,072 | +0.00(+0.00%) |
Jan 04, 2013 | 3.690 | 3.710 | 3.630 | 3.710 | 37,907 | +0.02(+0.54%) |
Jan 03, 2013 | 3.710 | 3.720 | 3.590 | 3.690 | 45,086 | -0.06(-1.60%) |
Jan 02, 2013 | 3.690 | 3.750 | 3.640 | 3.750 | 53,652 | +0.11(+3.02%) |
Dec 31, 2012 | 3.620 | 3.650 | 3.510 | 3.640 | 29,068 | +0.05(+1.39%) |
Dec 28, 2012 | 3.430 | 3.660 | 3.330 | 3.590 | 477,882 | +0.16(+4.66%) |
Dec 27, 2012 | 3.370 | 3.500 | 3.240 | 3.430 | 43,042 | +0.11(+3.31%) |
Dec 26, 2012 | 3.380 | 3.440 | 3.310 | 3.320 | 18,812 | -0.10(-2.92%) |
Dec 24, 2012 | 3.330 | 3.450 | 3.310 | 3.420 | 7,867 | +0.01(+0.29%) |
Dec 21, 2012 | 3.420 | 3.490 | 3.280 | 3.410 | 63,119 | -0.03(-0.87%) |
Dec 20, 2012 | 3.240 | 3.450 | 3.240 | 3.440 | 81,510 | +0.18(+5.52%) |
Dec 19, 2012 | 3.370 | 3.390 | 3.240 | 3.260 | 41,610 | -0.10(-2.98%) |
Dec 18, 2012 | 3.300 | 3.360 | 3.220 | 3.360 | 13,284 | +0.06(+1.82%) |
Dec 17, 2012 | 3.400 | 3.400 | 3.170 | 3.300 | 89,550 | -0.15(-4.35%) |
Dec 14, 2012 | 3.460 | 3.470 | 3.290 | 3.450 | 34,216 | +0.02(+0.58%) |
Dec 13, 2012 | 3.470 | 3.483 | 3.360 | 3.430 | 49,815 | -0.03(-0.87%) |
Dec 12, 2012 | 3.200 | 3.478 | 3.200 | 3.460 | 60,741 | +0.15(+4.53%) |
Dec 11, 2012 | 3.190 | 3.350 | 3.180 | 3.310 | 41,259 | +0.10(+3.12%) |
Dec 10, 2012 | 3.210 | 3.220 | 3.180 | 3.210 | 31,935 | -0.02(-0.62%) |
Dec 07, 2012 | 3.220 | 3.330 | 3.200 | 3.230 | 10,783 | -0.05(-1.52%) |
Dec 06, 2012 | 3.400 | 3.400 | 3.160 | 3.280 | 42,983 | -0.10(-2.96%) |
Dec 05, 2012 | 3.330 | 3.400 | 3.330 | 3.380 | 86,906 | +0.05(+1.50%) |
Dec 04, 2012 | 3.320 | 3.340 | 3.300 | 3.330 | 33,423 | +0.09(+2.78%) |
Nov 30, 2012 | 3.220 | 3.290 | 3.161 | 3.240 | 66,290 | -0.02(-0.61%) |
Nov 29, 2012 | 3.160 | 3.300 | 3.150 | 3.260 | 80,531 | +0.08(+2.52%) |
Nov 28, 2012 | 3.170 | 3.190 | 3.150 | 3.180 | 47,985 | +0.00(+0.00%) |
Nov 27, 2012 | 3.160 | 3.220 | 3.150 | 3.180 | 98,349 | -0.03(-0.93%) |
Nov 26, 2012 | 3.050 | 3.220 | 2.980 | 3.210 | 331,689 | +0.11(+3.55%) |
Nov 23, 2012 | 3.200 | 3.220 | 3.000 | 3.100 | 256,707 | -0.30(-8.82%) |
Nov 21, 2012 | 3.370 | 3.400 | 3.340 | 3.400 | 20,180 | +0.04(+1.19%) |
Nov 20, 2012 | 3.430 | 3.500 | 3.320 | 3.360 | 34,483 | -0.12(-3.45%) |
Nov 19, 2012 | 3.340 | 3.490 | 3.320 | 3.480 | 83,463 | +0.19(+5.78%) |
Nov 16, 2012 | 3.220 | 3.360 | 3.210 | 3.290 | 52,019 | +0.03(+0.92%) |
Nov 15, 2012 | 3.390 | 3.480 | 3.210 | 3.260 | 47,945 | -0.09(-2.69%) |
Nov 14, 2012 | 3.670 | 3.670 | 3.350 | 3.350 | 90,096 | -0.33(-8.97%) |
Nov 13, 2012 | 3.740 | 3.750 | 3.650 | 3.680 | 24,766 | -0.06(-1.60%) |
Nov 12, 2012 | 3.580 | 3.860 | 3.530 | 3.740 | 85,036 | +0.24(+6.86%) |
Nov 09, 2012 | 3.420 | 3.530 | 3.300 | 3.500 | 72,366 | +0.12(+3.55%) |
Nov 08, 2012 | 3.400 | 3.690 | 3.380 | 3.380 | 124,745 | -0.02(-0.59%) |
Nov 07, 2012 | 3.350 | 3.430 | 3.183 | 3.400 | 117,009 | +0.05(+1.49%) |
Nov 06, 2012 | 3.500 | 3.560 | 3.340 | 3.350 | 110,366 | -0.19(-5.37%) |
Nov 05, 2012 | 3.740 | 3.740 | 3.380 | 3.540 | 171,257 | -0.16(-4.32%) |
Nov 02, 2012 | 3.970 | 3.970 | 3.670 | 3.700 | 33,083 | -0.18(-4.64%) |
Nov 01, 2012 | 4.050 | 4.050 | 3.710 | 3.880 | 98,495 | -0.12(-3.00%) |
Oct 31, 2012 | 4.050 | 4.050 | 3.590 | 4.000 | 236,077 | +0.03(+0.76%) |
Oct 26, 2012 | 3.900 | 3.970 | 3.970 | 3.970 | 81,400 | +0.06(+1.53%) |
Oct 25, 2012 | 3.880 | 3.990 | 3.830 | 3.910 | 66,620 | +0.08(+2.14%) |
Oct 24, 2012 | 3.890 | 3.900 | 3.780 | 3.828 | 74,841 | -0.02(-0.57%) |
Oct 23, 2012 | 3.880 | 3.880 | 3.770 | 3.850 | 50,067 | -0.05(-1.28%) |
Oct 19, 2012 | 3.950 | 4.000 | 3.850 | 3.900 | 83,066 | -0.05(-1.27%) |
Oct 18, 2012 | 3.900 | 3.990 | 3.855 | 3.950 | 43,003 | +0.07(+1.80%) |
Oct 17, 2012 | 3.800 | 3.930 | 3.790 | 3.880 | 121,352 | +0.08(+2.11%) |
Oct 16, 2012 | 3.890 | 3.890 | 3.750 | 3.800 | 87,063 | -0.02(-0.52%) |
Oct 15, 2012 | 3.880 | 3.880 | 3.810 | 3.820 | 59,280 | +0.01(+0.26%) |
Oct 12, 2012 | 3.830 | 3.900 | 3.800 | 3.810 | 38,590 | -0.02(-0.52%) |
Oct 11, 2012 | 3.900 | 3.900 | 3.800 | 3.830 | 35,790 | +0.03(+0.79%) |
Oct 10, 2012 | 3.840 | 3.870 | 3.770 | 3.800 | 65,014 | -0.01(-0.26%) |
Oct 09, 2012 | 3.820 | 3.860 | 3.790 | 3.810 | 59,463 | -0.05(-1.30%) |
Oct 08, 2012 | 3.850 | 3.920 | 3.810 | 3.860 | 55,053 | -0.04(-1.03%) |
Oct 05, 2012 | 3.880 | 3.990 | 3.850 | 3.900 | 70,984 | +0.00(+0.00%) |
Oct 04, 2012 | 3.710 | 3.975 | 3.640 | 3.900 | 163,188 | +0.23(+6.27%) |
Oct 03, 2012 | 3.670 | 3.670 | 3.586 | 3.670 | 61,858 | +0.02(+0.55%) |
Oct 02, 2012 | 3.660 | 3.660 | 3.600 | 3.650 | 42,981 | -0.02(-0.54%) |
Oct 01, 2012 | 3.650 | 3.670 | 3.610 | 3.670 | 57,334 | +0.04(+1.10%) |
Sep 28, 2012 | 3.600 | 3.640 | 3.560 | 3.630 | 96,963 | +0.02(+0.55%) |
Sep 27, 2012 | 3.560 | 3.610 | 3.460 | 3.610 | 78,985 | +0.09(+2.56%) |
Sep 26, 2012 | 3.530 | 3.580 | 3.510 | 3.520 | 146,683 | -0.01(-0.28%) |
Sep 25, 2012 | 3.600 | 3.610 | 3.530 | 3.530 | 56,910 | -0.07(-1.94%) |
Sep 24, 2012 | 3.750 | 3.770 | 3.600 | 3.600 | 116,328 | -0.02(-0.55%) |
Sep 21, 2012 | 3.610 | 3.640 | 3.550 | 3.620 | 146,004 | +0.01(+0.28%) |
Sep 20, 2012 | 3.620 | 3.690 | 3.550 | 3.610 | 89,913 | -0.03(-0.82%) |
Sep 19, 2012 | 3.630 | 3.700 | 3.600 | 3.640 | 100,210 | -0.02(-0.55%) |
Sep 18, 2012 | 3.740 | 3.780 | 3.640 | 3.660 | 107,846 | -0.06(-1.61%) |
Sep 17, 2012 | 3.440 | 3.739 | 3.402 | 3.720 | 206,879 | +0.31(+9.09%) |
Sep 14, 2012 | 3.350 | 3.420 | 3.350 | 3.410 | 74,361 | +0.07(+2.10%) |
Sep 13, 2012 | 3.400 | 3.440 | 3.290 | 3.340 | 98,689 | -0.05(-1.47%) |
Sep 12, 2012 | 3.520 | 3.520 | 3.390 | 3.390 | 87,350 | -0.11(-3.14%) |
Sep 11, 2012 | 3.500 | 3.520 | 3.462 | 3.500 | 41,002 | +0.05(+1.45%) |
Sep 10, 2012 | 3.600 | 3.600 | 3.450 | 3.450 | 121,750 | -0.07(-1.99%) |
Sep 07, 2012 | 3.600 | 3.600 | 3.510 | 3.520 | 42,130 | -0.06(-1.68%) |
Sep 06, 2012 | 3.570 | 3.610 | 3.510 | 3.580 | 27,398 | +0.03(+0.85%) |
Sep 05, 2012 | 3.670 | 3.680 | 3.530 | 3.550 | 52,011 | -0.12(-3.27%) |
Sep 04, 2012 | 3.580 | 3.680 | 3.562 | 3.670 | 49,455 | +0.06(+1.66%) |
Aug 31, 2012 | 3.550 | 3.630 | 3.500 | 3.610 | 25,110 | +0.05(+1.40%) |
Aug 30, 2012 | 3.480 | 3.640 | 3.470 | 3.560 | 19,144 | +0.06(+1.71%) |
Aug 29, 2012 | 3.702 | 3.740 | 3.450 | 3.500 | 128,477 | -0.21(-5.66%) |
Aug 27, 2012 | 3.820 | 3.830 | 3.710 | 3.710 | 183,005 | -0.01(-0.27%) |
Aug 24, 2012 | 3.680 | 3.750 | 3.640 | 3.720 | 30,962 | +0.02(+0.54%) |
Aug 23, 2012 | 3.640 | 3.720 | 3.580 | 3.700 | 57,113 | +0.06(+1.65%) |
Aug 22, 2012 | 3.700 | 3.729 | 3.610 | 3.640 | 38,976 | -0.06(-1.62%) |
Aug 21, 2012 | 3.700 | 3.750 | 3.660 | 3.700 | 99,682 | +0.00(+0.00%) |
Aug 20, 2012 | 3.500 | 3.780 | 3.490 | 3.700 | 462,965 | +0.38(+11.45%) |
Aug 17, 2012 | 3.340 | 3.450 | 3.290 | 3.320 | 59,170 | -0.01(-0.30%) |
Aug 16, 2012 | 3.360 | 3.430 | 3.290 | 3.330 | 21,578 | -0.01(-0.30%) |
Aug 15, 2012 | 3.290 | 3.400 | 3.290 | 3.340 | 45,051 | +0.01(+0.30%) |
Aug 14, 2012 | 3.420 | 3.430 | 3.290 | 3.330 | 58,983 | -0.02(-0.60%) |
Aug 13, 2012 | 3.480 | 3.480 | 3.330 | 3.350 | 72,833 | -0.10(-2.90%) |
Aug 10, 2012 | 3.540 | 3.540 | 3.410 | 3.450 | 102,030 | -0.09(-2.54%) |
Aug 09, 2012 | 3.580 | 3.580 | 3.460 | 3.540 | 22,190 | +0.01(+0.28%) |
Aug 08, 2012 | 3.410 | 3.570 | 3.330 | 3.530 | 87,119 | +0.14(+4.13%) |
Aug 07, 2012 | 3.270 | 3.580 | 3.270 | 3.390 | 176,605 | +0.12(+3.67%) |
Aug 06, 2012 | 3.270 | 3.380 | 3.228 | 3.270 | 129,447 | +0.00(+0.00%) |
Aug 03, 2012 | 3.560 | 3.570 | 3.270 | 3.270 | 202,898 | -0.17(-4.94%) |
Aug 02, 2012 | 4.400 | 4.400 | 3.400 | 3.440 | 786,299 | -0.66(-16.10%) |
Aug 01, 2012 | 4.020 | 4.180 | 3.870 | 4.100 | 153,639 | +0.14(+3.54%) |
Jul 31, 2012 | 3.990 | 4.070 | 3.950 | 3.960 | 58,391 | -0.02(-0.50%) |
Jul 30, 2012 | 4.100 | 4.100 | 3.880 | 3.980 | 61,616 | -0.14(-3.40%) |
Jul 27, 2012 | 3.900 | 4.130 | 3.810 | 4.120 | 162,261 | +0.22(+5.64%) |
Jul 26, 2012 | 3.840 | 4.030 | 3.740 | 3.900 | 244,524 | +0.09(+2.36%) |
Jul 25, 2012 | 3.500 | 3.850 | 3.500 | 3.810 | 63,001 | +0.31(+8.86%) |
Jul 24, 2012 | 3.400 | 3.606 | 3.370 | 3.500 | 138,325 | +0.08(+2.34%) |
Jul 23, 2012 | 3.610 | 3.620 | 3.290 | 3.420 | 147,253 | -0.18(-5.00%) |
Jul 20, 2012 | 3.550 | 3.690 | 3.530 | 3.600 | 43,235 | -0.03(-0.83%) |
Jul 19, 2012 | 3.770 | 3.790 | 3.570 | 3.630 | 124,227 | -0.16(-4.22%) |
Jul 18, 2012 | 3.770 | 3.900 | 3.701 | 3.790 | 91,471 | +0.00(+0.00%) |
Jul 17, 2012 | 3.830 | 3.832 | 3.640 | 3.790 | 111,657 | -0.05(-1.30%) |
Jul 16, 2012 | 3.960 | 3.961 | 3.780 | 3.840 | 46,252 | -0.16(-4.00%) |
Jul 13, 2012 | 4.100 | 4.150 | 3.930 | 4.000 | 71,683 | -0.13(-3.15%) |
Jul 12, 2012 | 4.000 | 4.150 | 3.930 | 4.130 | 158,868 | +0.13(+3.25%) |
Jul 11, 2012 | 4.060 | 4.200 | 3.950 | 4.000 | 106,063 | -0.08(-1.96%) |
Jul 10, 2012 | 4.290 | 4.350 | 4.036 | 4.080 | 393,732 | -0.12(-2.86%) |
Jul 09, 2012 | 3.920 | 4.370 | 3.920 | 4.200 | 744,758 | +0.30(+7.69%) |
Jul 06, 2012 | 3.900 | 3.920 | 3.750 | 3.900 | 129,163 | -0.01(-0.26%) |
Jul 05, 2012 | 4.030 | 4.220 | 3.877 | 3.910 | 207,656 | -0.16(-3.93%) |
Jul 03, 2012 | 4.210 | 4.250 | 4.040 | 4.070 | 106,033 | -0.11(-2.63%) |
Jul 02, 2012 | 4.140 | 4.250 | 4.110 | 4.180 | 332,907 | +0.06(+1.46%) |
Jun 29, 2012 | 4.080 | 4.150 | 3.971 | 4.120 | 89,687 | +0.11(+2.74%) |
Jun 28, 2012 | 3.930 | 4.090 | 3.780 | 4.010 | 246,110 | +0.08(+2.04%) |
Jun 27, 2012 | 3.770 | 4.070 | 3.695 | 3.930 | 177,350 | +0.20(+5.36%) |
Jun 26, 2012 | 3.610 | 3.790 | 3.540 | 3.730 | 42,008 | +0.09(+2.47%) |
Jun 25, 2012 | 3.650 | 3.760 | 3.550 | 3.640 | 31,770 | -0.04(-1.09%) |
Jun 22, 2012 | 3.690 | 3.700 | 3.560 | 3.680 | 33,104 | +0.06(+1.66%) |
Jun 21, 2012 | 3.720 | 3.820 | 3.530 | 3.620 | 62,121 | -0.07(-1.90%) |
Jun 20, 2012 | 3.580 | 3.750 | 3.580 | 3.690 | 105,596 | +0.14(+3.94%) |
Jun 19, 2012 | 3.480 | 3.670 | 3.400 | 3.550 | 94,065 | +0.13(+3.80%) |
Jun 18, 2012 | 3.460 | 3.460 | 3.310 | 3.420 | 57,784 | -0.09(-2.56%) |
Jun 15, 2012 | 3.280 | 3.529 | 3.280 | 3.510 | 69,842 | +0.22(+6.69%) |
Jun 14, 2012 | 3.450 | 3.520 | 3.211 | 3.290 | 98,886 | -0.16(-4.64%) |
Jun 13, 2012 | 3.480 | 3.560 | 3.450 | 3.450 | 47,604 | -0.07(-1.99%) |
Jun 12, 2012 | 3.380 | 3.606 | 3.380 | 3.520 | 36,778 | +0.03(+0.86%) |
Jun 11, 2012 | 3.710 | 3.710 | 3.490 | 3.490 | 52,596 | -0.18(-4.90%) |
Jun 08, 2012 | 3.775 | 3.775 | 3.560 | 3.670 | 54,710 | +0.03(+0.82%) |
Jun 07, 2012 | 3.470 | 3.736 | 3.440 | 3.640 | 182,215 | +0.22(+6.43%) |
Jun 06, 2012 | 3.410 | 3.510 | 3.331 | 3.420 | 40,044 | +0.03(+0.88%) |
Jun 05, 2012 | 3.470 | 3.470 | 3.220 | 3.390 | 133,249 | -0.06(-1.74%) |
Jun 04, 2012 | 3.580 | 3.650 | 3.390 | 3.450 | 56,021 | -0.11(-3.09%) |
Jun 01, 2012 | 3.740 | 3.769 | 3.530 | 3.560 | 143,174 | -0.19(-5.07%) |
May 31, 2012 | 3.790 | 3.900 | 3.750 | 3.750 | 54,062 | -0.05(-1.32%) |
May 30, 2012 | 3.950 | 3.950 | 3.750 | 3.800 | 66,757 | -0.16(-4.04%) |
May 29, 2012 | 3.970 | 4.060 | 3.750 | 3.960 | 167,423 | +0.11(+2.86%) |
May 25, 2012 | 3.700 | 3.910 | 3.700 | 3.850 | 135,492 | +0.16(+4.34%) |
May 24, 2012 | 3.500 | 3.780 | 3.500 | 3.690 | 87,772 | +0.19(+5.43%) |
May 23, 2012 | 3.550 | 3.650 | 3.500 | 3.500 | 64,128 | -0.08(-2.23%) |
May 22, 2012 | 3.680 | 3.720 | 3.560 | 3.580 | 68,108 | -0.11(-2.98%) |
May 21, 2012 | 3.620 | 3.780 | 3.500 | 3.690 | 92,104 | +0.07(+1.93%) |
May 18, 2012 | 3.750 | 3.780 | 3.580 | 3.620 | 85,233 | -0.09(-2.43%) |
May 17, 2012 | 3.860 | 3.931 | 3.671 | 3.710 | 132,765 | -0.17(-4.38%) |
May 16, 2012 | 3.950 | 4.010 | 3.810 | 3.880 | 75,600 | -0.08(-2.02%) |
May 15, 2012 | 3.880 | 4.100 | 3.880 | 3.960 | 105,780 | +0.11(+2.86%) |
May 14, 2012 | 3.960 | 4.010 | 3.721 | 3.850 | 173,651 | -0.19(-4.70%) |
May 11, 2012 | 4.170 | 4.170 | 3.970 | 4.040 | 124,661 | -0.14(-3.35%) |
May 10, 2012 | 4.000 | 4.230 | 3.900 | 4.180 | 586,578 | +0.21(+5.29%) |
May 09, 2012 | 3.870 | 4.000 | 3.780 | 3.970 | 80,493 | +0.02(+0.51%) |
May 08, 2012 | 3.910 | 4.100 | 3.850 | 3.950 | 256,746 | -0.02(-0.50%) |
May 07, 2012 | 3.650 | 4.150 | 3.610 | 3.970 | 437,273 | +0.19(+5.03%) |
May 04, 2012 | 3.800 | 3.850 | 3.540 | 3.780 | 203,340 | -0.06(-1.56%) |
May 03, 2012 | 4.050 | 4.050 | 3.760 | 3.840 | 257,022 | -0.25(-6.11%) |
May 02, 2012 | 3.540 | 4.100 | 3.460 | 4.090 | 1,448,273 | +0.76(+22.82%) |