Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.970 | 3.970 | 3.890 | 3.920 | 120,779 | -0.02(-0.51%) |
Mar 27, 2013 | 3.930 | 3.950 | 3.910 | 3.940 | 40,882 | -0.01(-0.25%) |
Mar 26, 2013 | 4.050 | 4.050 | 3.900 | 3.950 | 271,755 | -0.06(-1.50%) |
Mar 25, 2013 | 3.980 | 4.050 | 3.960 | 4.010 | 350,201 | +0.06(+1.52%) |
Mar 22, 2013 | 4.000 | 4.000 | 3.880 | 3.950 | 133,152 | -0.01(-0.25%) |
Mar 21, 2013 | 3.890 | 3.990 | 3.890 | 3.960 | 135,665 | +0.04(+1.02%) |
Mar 20, 2013 | 3.870 | 3.920 | 3.800 | 3.920 | 300,821 | +0.05(+1.29%) |
Mar 19, 2013 | 3.870 | 3.900 | 3.810 | 3.870 | 196,271 | +0.00(+0.00%) |
Mar 18, 2013 | 3.800 | 3.900 | 3.800 | 3.870 | 192,389 | +0.00(+0.13%) |
Mar 15, 2013 | 3.830 | 3.870 | 3.750 | 3.865 | 571,049 | +0.07(+1.71%) |
Mar 14, 2013 | 3.760 | 3.870 | 3.570 | 3.800 | 315,556 | +0.08(+2.15%) |
Mar 13, 2013 | 3.690 | 3.720 | 3.640 | 3.720 | 309,527 | +0.04(+1.09%) |
Mar 12, 2013 | 3.700 | 3.750 | 3.650 | 3.680 | 222,182 | -0.02(-0.54%) |
Mar 11, 2013 | 3.740 | 3.770 | 3.665 | 3.700 | 358,199 | -0.05(-1.33%) |
Mar 08, 2013 | 3.770 | 3.790 | 3.710 | 3.750 | 386,629 | +0.00(+0.00%) |
Mar 07, 2013 | 3.760 | 3.801 | 3.710 | 3.750 | 230,799 | -0.02(-0.53%) |
Mar 06, 2013 | 4.050 | 4.050 | 3.690 | 3.770 | 564,670 | +0.03(+0.80%) |
Mar 05, 2013 | 3.750 | 3.790 | 3.710 | 3.740 | 257,716 | +0.04(+1.08%) |
Mar 04, 2013 | 3.740 | 3.740 | 3.610 | 3.700 | 172,780 | -0.04(-1.07%) |
Mar 01, 2013 | 3.730 | 3.810 | 3.710 | 3.740 | 101,678 | -0.02(-0.53%) |
Feb 28, 2013 | 3.840 | 3.920 | 3.740 | 3.760 | 247,323 | -0.07(-1.83%) |
Feb 27, 2013 | 3.870 | 3.900 | 3.810 | 3.830 | 137,595 | -0.04(-1.03%) |
Feb 26, 2013 | 3.820 | 3.890 | 3.820 | 3.870 | 53,090 | -0.10(-2.52%) |
Feb 22, 2013 | 3.960 | 3.990 | 3.920 | 3.970 | 103,192 | +0.04(+1.02%) |
Feb 21, 2013 | 3.890 | 3.970 | 3.860 | 3.930 | 109,509 | +0.02(+0.51%) |
Feb 20, 2013 | 3.970 | 4.000 | 3.910 | 3.910 | 166,433 | -0.09(-2.25%) |
Feb 19, 2013 | 3.980 | 4.020 | 3.960 | 4.000 | 296,389 | +0.03(+0.76%) |
Feb 15, 2013 | 4.000 | 4.000 | 3.950 | 3.970 | 88,212 | +0.00(+0.00%) |
Feb 14, 2013 | 4.060 | 4.110 | 3.960 | 3.970 | 262,778 | +0.02(+0.51%) |
Feb 13, 2013 | 3.980 | 3.990 | 3.950 | 3.950 | 60,016 | -0.02(-0.50%) |
Feb 12, 2013 | 3.920 | 3.970 | 3.900 | 3.970 | 71,258 | +0.05(+1.28%) |
Feb 11, 2013 | 3.980 | 4.000 | 3.910 | 3.920 | 95,236 | -0.05(-1.26%) |
Feb 08, 2013 | 3.990 | 4.010 | 3.950 | 3.970 | 189,561 | -0.02(-0.50%) |
Feb 07, 2013 | 3.970 | 4.020 | 3.900 | 3.990 | 182,587 | +0.01(+0.25%) |
Feb 06, 2013 | 3.980 | 4.030 | 3.920 | 3.980 | 205,080 | +0.07(+1.79%) |
Feb 04, 2013 | 3.970 | 3.990 | 3.870 | 3.910 | 131,658 | -0.08(-2.01%) |
Feb 01, 2013 | 4.050 | 4.050 | 3.940 | 3.990 | 142,796 | -0.03(-0.75%) |
Jan 31, 2013 | 4.000 | 4.020 | 3.720 | 4.020 | 631,401 | -0.32(-7.37%) |
Jan 30, 2013 | 4.380 | 4.380 | 4.310 | 4.340 | 113,321 | -0.03(-0.69%) |
Jan 29, 2013 | 4.340 | 4.410 | 4.300 | 4.370 | 215,758 | +0.04(+0.92%) |
Jan 28, 2013 | 4.250 | 4.369 | 4.250 | 4.330 | 290,775 | +0.06(+1.41%) |
Jan 25, 2013 | 4.310 | 4.310 | 4.200 | 4.270 | 174,249 | -0.01(-0.23%) |
Jan 24, 2013 | 4.250 | 4.280 | 4.200 | 4.280 | 308,672 | +0.04(+0.94%) |
Jan 23, 2013 | 4.300 | 4.340 | 4.210 | 4.240 | 408,685 | +0.12(+2.91%) |
Jan 22, 2013 | 4.160 | 4.180 | 4.090 | 4.120 | 199,467 | -0.05(-1.20%) |
Jan 18, 2013 | 4.120 | 4.180 | 4.020 | 4.170 | 341,876 | +0.01(+0.24%) |
Jan 17, 2013 | 4.090 | 4.200 | 4.080 | 4.160 | 634,375 | +0.16(+4.00%) |
Jan 16, 2013 | 4.060 | 4.060 | 3.970 | 4.000 | 179,053 | +0.00(+0.00%) |
Jan 15, 2013 | 4.000 | 4.020 | 3.970 | 4.000 | 269,033 | +0.03(+0.76%) |
Jan 14, 2013 | 3.980 | 4.090 | 3.915 | 3.970 | 524,909 | +0.08(+2.06%) |
Jan 11, 2013 | 3.880 | 3.900 | 3.760 | 3.890 | 223,426 | +0.09(+2.37%) |
Jan 10, 2013 | 3.810 | 3.819 | 3.650 | 3.800 | 116,567 | +0.00(+0.00%) |
Jan 09, 2013 | 3.810 | 3.820 | 3.750 | 3.800 | 61,350 | +0.01(+0.26%) |
Jan 08, 2013 | 3.760 | 3.820 | 3.740 | 3.790 | 63,834 | +0.02(+0.53%) |
Jan 07, 2013 | 3.740 | 3.780 | 3.650 | 3.770 | 79,183 | +0.00(+0.01%) |
Jan 04, 2013 | 3.760 | 3.780 | 3.600 | 3.769 | 137,312 | +0.01(+0.26%) |
Jan 03, 2013 | 3.730 | 3.800 | 3.600 | 3.760 | 90,603 | +0.05(+1.34%) |
Jan 02, 2013 | 3.750 | 3.800 | 3.699 | 3.710 | 185,121 | +0.01(+0.27%) |
Dec 31, 2012 | 3.520 | 3.700 | 3.500 | 3.700 | 276,561 | +0.13(+3.64%) |
Dec 28, 2012 | 3.840 | 3.850 | 3.550 | 3.570 | 257,976 | -0.28(-7.27%) |
Dec 27, 2012 | 3.900 | 3.910 | 3.830 | 3.850 | 196,375 | -0.06(-1.54%) |
Dec 26, 2012 | 3.920 | 3.970 | 3.870 | 3.910 | 267,583 | +0.00(+0.01%) |
Dec 24, 2012 | 3.870 | 3.930 | 3.860 | 3.910 | 116,542 | +0.03(+0.77%) |
Dec 21, 2012 | 3.860 | 3.880 | 3.750 | 3.880 | 413,433 | -0.03(-0.77%) |
Dec 20, 2012 | 3.870 | 3.917 | 3.770 | 3.910 | 237,426 | +0.04(+1.03%) |
Dec 19, 2012 | 3.770 | 3.870 | 3.700 | 3.870 | 625,920 | +0.04(+1.04%) |
Dec 18, 2012 | 4.030 | 4.420 | 3.760 | 3.830 | 4,695,828 | +0.61(+18.94%) |
Dec 17, 2012 | 3.130 | 3.220 | 3.110 | 3.220 | 129,113 | +0.09(+2.84%) |
Dec 14, 2012 | 3.030 | 3.190 | 3.000 | 3.131 | 423,960 | -0.09(-2.76%) |
Dec 13, 2012 | 3.150 | 3.260 | 3.120 | 3.220 | 219,601 | +0.08(+2.55%) |
Dec 12, 2012 | 3.140 | 3.240 | 3.020 | 3.140 | 1,087,177 | +0.00(+0.00%) |
Dec 11, 2012 | 3.150 | 3.250 | 3.120 | 3.140 | 325,751 | +0.01(+0.32%) |
Dec 10, 2012 | 3.120 | 3.170 | 3.110 | 3.130 | 125,154 | +0.01(+0.32%) |
Dec 07, 2012 | 3.230 | 3.270 | 3.070 | 3.120 | 157,829 | -0.09(-2.80%) |
Dec 06, 2012 | 3.270 | 3.300 | 3.180 | 3.210 | 121,133 | -0.07(-2.20%) |
Dec 05, 2012 | 3.380 | 3.400 | 3.270 | 3.282 | 73,027 | -0.09(-2.61%) |
Dec 04, 2012 | 3.400 | 3.460 | 3.350 | 3.370 | 52,790 | -0.11(-3.16%) |
Nov 30, 2012 | 3.370 | 3.510 | 3.330 | 3.480 | 158,314 | +0.12(+3.57%) |
Nov 29, 2012 | 3.400 | 3.440 | 3.320 | 3.360 | 94,197 | -0.01(-0.30%) |
Nov 28, 2012 | 3.370 | 3.370 | 3.300 | 3.370 | 35,550 | -0.02(-0.59%) |
Nov 27, 2012 | 3.340 | 3.469 | 3.290 | 3.390 | 134,577 | +0.05(+1.50%) |
Nov 26, 2012 | 3.310 | 3.380 | 3.250 | 3.340 | 68,785 | +0.00(+0.00%) |
Nov 23, 2012 | 3.360 | 3.390 | 3.320 | 3.340 | 57,829 | +0.01(+0.30%) |
Nov 21, 2012 | 3.270 | 3.409 | 3.150 | 3.330 | 72,704 | +0.05(+1.52%) |
Nov 20, 2012 | 3.140 | 3.290 | 3.091 | 3.280 | 98,916 | +0.12(+3.80%) |
Nov 19, 2012 | 3.110 | 3.180 | 3.010 | 3.160 | 172,637 | +0.07(+2.27%) |
Nov 16, 2012 | 3.010 | 3.100 | 2.990 | 3.090 | 127,851 | +0.06(+1.98%) |
Nov 15, 2012 | 3.140 | 3.170 | 2.920 | 3.030 | 122,943 | -0.11(-3.50%) |
Nov 14, 2012 | 3.190 | 3.220 | 3.140 | 3.140 | 106,258 | -0.03(-0.95%) |
Nov 13, 2012 | 3.190 | 3.200 | 3.150 | 3.170 | 67,209 | -0.03(-0.94%) |
Nov 12, 2012 | 3.150 | 3.200 | 3.130 | 3.200 | 114,588 | +0.05(+1.59%) |
Nov 09, 2012 | 3.180 | 3.180 | 3.120 | 3.150 | 126,210 | -0.05(-1.56%) |
Nov 08, 2012 | 3.330 | 3.360 | 3.200 | 3.200 | 165,984 | -0.12(-3.61%) |
Nov 07, 2012 | 3.430 | 3.450 | 3.310 | 3.320 | 137,239 | -0.09(-2.64%) |
Nov 06, 2012 | 3.400 | 3.440 | 3.360 | 3.410 | 60,738 | -0.02(-0.58%) |
Nov 05, 2012 | 3.390 | 3.440 | 3.300 | 3.430 | 65,446 | +0.05(+1.48%) |
Nov 02, 2012 | 3.420 | 3.460 | 3.330 | 3.380 | 135,449 | -0.03(-0.88%) |
Nov 01, 2012 | 3.380 | 3.450 | 3.380 | 3.410 | 75,330 | +0.02(+0.59%) |
Oct 31, 2012 | 3.480 | 3.480 | 3.340 | 3.390 | 134,023 | -0.10(-2.87%) |
Oct 26, 2012 | 3.580 | 3.490 | 3.490 | 3.490 | 45,800 | -0.08(-2.24%) |
Oct 25, 2012 | 3.490 | 3.610 | 3.420 | 3.570 | 975,336 | +0.09(+2.59%) |
Oct 24, 2012 | 3.580 | 3.590 | 3.430 | 3.480 | 169,648 | -0.07(-1.97%) |
Oct 23, 2012 | 3.690 | 3.740 | 3.550 | 3.550 | 769,358 | -0.18(-4.83%) |
Oct 19, 2012 | 3.710 | 3.780 | 3.650 | 3.730 | 180,667 | -0.01(-0.27%) |
Oct 18, 2012 | 3.820 | 3.840 | 3.730 | 3.740 | 63,020 | -0.09(-2.35%) |
Oct 17, 2012 | 3.870 | 3.960 | 3.780 | 3.830 | 103,144 | -0.01(-0.26%) |
Oct 16, 2012 | 4.050 | 4.050 | 3.840 | 3.840 | 535,274 | -0.18(-4.48%) |
Oct 15, 2012 | 4.020 | 4.058 | 3.920 | 4.020 | 110,371 | +0.02(+0.50%) |
Oct 12, 2012 | 4.010 | 4.020 | 3.960 | 4.000 | 91,436 | +0.00(+0.00%) |
Oct 11, 2012 | 3.960 | 4.000 | 3.830 | 4.000 | 236,710 | -0.06(-1.48%) |
Oct 10, 2012 | 4.080 | 4.080 | 3.995 | 4.060 | 62,959 | -0.01(-0.25%) |
Oct 09, 2012 | 4.080 | 4.125 | 4.070 | 4.070 | 50,609 | -0.02(-0.49%) |
Oct 08, 2012 | 4.070 | 4.130 | 4.035 | 4.090 | 419,717 | +0.01(+0.25%) |
Oct 05, 2012 | 4.150 | 4.180 | 4.030 | 4.080 | 60,622 | -0.07(-1.69%) |
Oct 04, 2012 | 4.180 | 4.200 | 4.140 | 4.150 | 52,387 | +0.00(+0.00%) |
Oct 03, 2012 | 4.170 | 4.250 | 4.150 | 4.150 | 78,732 | -0.01(-0.24%) |
Oct 02, 2012 | 4.110 | 4.190 | 4.110 | 4.160 | 75,403 | +0.09(+2.21%) |
Oct 01, 2012 | 4.050 | 4.080 | 3.990 | 4.070 | 132,201 | +0.04(+0.99%) |
Sep 28, 2012 | 4.050 | 4.070 | 4.010 | 4.030 | 165,640 | -0.02(-0.49%) |
Sep 27, 2012 | 4.070 | 4.096 | 3.980 | 4.050 | 254,836 | +0.01(+0.25%) |
Sep 26, 2012 | 4.100 | 4.170 | 4.020 | 4.040 | 94,936 | -0.05(-1.22%) |
Sep 25, 2012 | 4.270 | 4.310 | 4.070 | 4.090 | 153,273 | -0.14(-3.31%) |
Sep 24, 2012 | 4.250 | 4.280 | 4.190 | 4.230 | 118,874 | +0.00(+0.00%) |
Sep 21, 2012 | 4.260 | 4.299 | 4.180 | 4.230 | 150,175 | +0.03(+0.71%) |
Sep 20, 2012 | 4.240 | 4.300 | 4.190 | 4.200 | 96,548 | -0.07(-1.64%) |
Sep 19, 2012 | 4.300 | 4.330 | 4.250 | 4.270 | 59,900 | -0.03(-0.70%) |
Sep 18, 2012 | 4.310 | 4.310 | 4.240 | 4.300 | 53,697 | +0.01(+0.23%) |
Sep 17, 2012 | 4.350 | 4.350 | 4.140 | 4.290 | 92,078 | -0.04(-0.92%) |
Sep 14, 2012 | 4.310 | 4.369 | 4.250 | 4.330 | 78,213 | +0.05(+1.17%) |
Sep 13, 2012 | 4.240 | 4.310 | 4.110 | 4.280 | 116,642 | +0.14(+3.38%) |
Sep 12, 2012 | 4.150 | 4.150 | 4.000 | 4.140 | 62,260 | +0.01(+0.24%) |
Sep 11, 2012 | 4.270 | 4.288 | 4.130 | 4.130 | 76,609 | -0.12(-2.82%) |
Sep 10, 2012 | 4.350 | 4.370 | 4.230 | 4.250 | 78,548 | -0.11(-2.52%) |
Sep 07, 2012 | 4.390 | 4.390 | 4.331 | 4.360 | 51,579 | -0.03(-0.68%) |
Sep 06, 2012 | 4.330 | 4.430 | 4.290 | 4.390 | 81,699 | +0.08(+1.86%) |
Sep 05, 2012 | 4.310 | 4.375 | 4.310 | 4.310 | 73,460 | -0.03(-0.69%) |
Sep 04, 2012 | 4.380 | 4.380 | 4.280 | 4.340 | 83,032 | -0.05(-1.14%) |
Aug 31, 2012 | 4.410 | 4.440 | 4.380 | 4.390 | 105,283 | +0.02(+0.46%) |
Aug 30, 2012 | 4.380 | 4.390 | 4.300 | 4.370 | 60,605 | -0.03(-0.68%) |
Aug 29, 2012 | 4.430 | 4.430 | 4.380 | 4.400 | 102,171 | -0.02(-0.45%) |
Aug 27, 2012 | 4.410 | 4.480 | 4.360 | 4.420 | 163,806 | +0.08(+1.84%) |
Aug 24, 2012 | 4.170 | 4.380 | 4.170 | 4.340 | 87,890 | +0.16(+3.83%) |
Aug 23, 2012 | 4.210 | 4.210 | 4.140 | 4.180 | 84,587 | -0.04(-0.95%) |
Aug 22, 2012 | 4.200 | 4.220 | 4.160 | 4.220 | 84,386 | +0.03(+0.72%) |
Aug 21, 2012 | 4.190 | 4.220 | 4.130 | 4.190 | 178,577 | +0.01(+0.24%) |
Aug 20, 2012 | 4.130 | 4.200 | 4.120 | 4.180 | 64,612 | +0.03(+0.72%) |
Aug 17, 2012 | 4.060 | 4.150 | 4.050 | 4.150 | 98,092 | +0.07(+1.72%) |
Aug 16, 2012 | 4.060 | 4.140 | 4.050 | 4.080 | 72,179 | +0.05(+1.24%) |
Aug 15, 2012 | 4.060 | 4.074 | 4.000 | 4.030 | 201,986 | -0.04(-0.98%) |
Aug 14, 2012 | 4.160 | 4.170 | 4.050 | 4.070 | 91,027 | -0.05(-1.21%) |
Aug 13, 2012 | 4.100 | 4.149 | 3.970 | 4.120 | 120,258 | +0.03(+0.73%) |
Aug 10, 2012 | 4.150 | 4.150 | 4.020 | 4.090 | 79,967 | -0.05(-1.21%) |
Aug 09, 2012 | 4.060 | 4.180 | 4.060 | 4.140 | 89,375 | +0.14(+3.50%) |
Aug 08, 2012 | 4.200 | 4.340 | 3.934 | 4.000 | 291,078 | -0.19(-4.53%) |
Aug 07, 2012 | 3.970 | 4.240 | 3.950 | 4.190 | 250,476 | +0.28(+7.16%) |
Aug 06, 2012 | 4.010 | 4.010 | 3.900 | 3.910 | 115,564 | -0.09(-2.25%) |
Aug 03, 2012 | 4.100 | 4.100 | 3.990 | 4.000 | 114,663 | -0.06(-1.48%) |
Aug 02, 2012 | 3.960 | 4.070 | 3.910 | 4.060 | 95,889 | +0.10(+2.53%) |
Aug 01, 2012 | 4.040 | 4.050 | 3.960 | 3.960 | 186,845 | -0.07(-1.74%) |
Jul 31, 2012 | 4.070 | 4.110 | 4.000 | 4.030 | 111,230 | -0.06(-1.47%) |
Jul 30, 2012 | 4.100 | 4.170 | 4.050 | 4.090 | 85,493 | +0.03(+0.74%) |
Jul 27, 2012 | 4.150 | 4.210 | 4.035 | 4.060 | 160,530 | -0.09(-2.17%) |
Jul 26, 2012 | 4.240 | 4.270 | 4.140 | 4.150 | 45,649 | -0.03(-0.72%) |
Jul 25, 2012 | 4.200 | 4.290 | 4.170 | 4.180 | 27,940 | +0.02(+0.48%) |
Jul 24, 2012 | 4.300 | 4.340 | 4.150 | 4.160 | 64,254 | -0.14(-3.26%) |
Jul 23, 2012 | 4.390 | 4.400 | 4.190 | 4.300 | 233,718 | -0.13(-2.93%) |
Jul 20, 2012 | 4.410 | 4.500 | 4.410 | 4.430 | 50,286 | -0.02(-0.45%) |
Jul 19, 2012 | 4.490 | 4.490 | 4.450 | 4.450 | 37,377 | -0.05(-1.11%) |
Jul 18, 2012 | 4.480 | 4.530 | 4.400 | 4.500 | 57,603 | +0.00(+0.00%) |
Jul 17, 2012 | 4.500 | 4.550 | 4.280 | 4.500 | 72,676 | +0.02(+0.45%) |
Jul 16, 2012 | 4.470 | 4.530 | 4.426 | 4.480 | 36,202 | +0.01(+0.22%) |
Jul 13, 2012 | 4.440 | 4.480 | 4.390 | 4.470 | 60,542 | +0.03(+0.68%) |
Jul 12, 2012 | 4.500 | 4.500 | 4.420 | 4.440 | 100,307 | -0.02(-0.45%) |
Jul 11, 2012 | 4.460 | 4.510 | 4.440 | 4.460 | 123,281 | +0.00(+0.00%) |
Jul 10, 2012 | 4.470 | 4.639 | 4.460 | 4.460 | 44,402 | -0.01(-0.22%) |
Jul 09, 2012 | 4.480 | 4.510 | 4.460 | 4.470 | 51,400 | -0.02(-0.45%) |
Jul 06, 2012 | 4.480 | 4.540 | 4.480 | 4.490 | 61,858 | -0.01(-0.22%) |
Jul 05, 2012 | 4.500 | 4.620 | 4.500 | 4.500 | 86,939 | +0.00(+0.00%) |
Jul 03, 2012 | 4.420 | 4.580 | 4.410 | 4.500 | 99,819 | +0.06(+1.35%) |
Jul 02, 2012 | 4.370 | 4.440 | 4.330 | 4.440 | 140,015 | +0.04(+0.91%) |
Jun 29, 2012 | 4.330 | 4.400 | 4.300 | 4.400 | 101,078 | +0.14(+3.29%) |
Jun 28, 2012 | 4.340 | 4.370 | 4.250 | 4.260 | 64,759 | -0.09(-2.07%) |
Jun 27, 2012 | 4.370 | 4.410 | 4.340 | 4.350 | 45,249 | -0.02(-0.46%) |
Jun 26, 2012 | 4.390 | 4.430 | 4.330 | 4.370 | 45,990 | +0.00(+0.00%) |
Jun 25, 2012 | 4.320 | 4.400 | 4.320 | 4.370 | 35,276 | -0.03(-0.68%) |
Jun 22, 2012 | 4.360 | 4.430 | 4.320 | 4.400 | 334,326 | +0.08(+1.85%) |
Jun 21, 2012 | 4.350 | 4.405 | 4.300 | 4.320 | 43,285 | -0.04(-0.92%) |
Jun 20, 2012 | 4.360 | 4.420 | 4.322 | 4.360 | 63,509 | +0.02(+0.46%) |
Jun 19, 2012 | 4.210 | 4.390 | 4.190 | 4.340 | 152,526 | +0.13(+3.09%) |
Jun 18, 2012 | 4.230 | 4.280 | 4.130 | 4.210 | 58,055 | -0.05(-1.17%) |
Jun 15, 2012 | 4.130 | 4.300 | 4.090 | 4.260 | 133,151 | +0.11(+2.65%) |
Jun 14, 2012 | 4.090 | 4.180 | 4.050 | 4.150 | 71,919 | +0.06(+1.47%) |
Jun 13, 2012 | 4.220 | 4.220 | 4.080 | 4.090 | 97,970 | -0.13(-3.08%) |
Jun 12, 2012 | 4.140 | 4.230 | 4.140 | 4.220 | 42,982 | +0.09(+2.18%) |
Jun 11, 2012 | 4.250 | 4.250 | 4.080 | 4.130 | 107,469 | -0.10(-2.36%) |
Jun 08, 2012 | 4.100 | 4.280 | 4.100 | 4.230 | 67,886 | +0.12(+2.92%) |
Jun 07, 2012 | 4.110 | 4.150 | 4.070 | 4.110 | 109,418 | +0.01(+0.24%) |
Jun 06, 2012 | 4.180 | 4.180 | 3.930 | 4.100 | 214,793 | -0.07(-1.68%) |
Jun 05, 2012 | 4.150 | 4.230 | 4.150 | 4.170 | 92,199 | -0.01(-0.24%) |
Jun 04, 2012 | 4.170 | 4.210 | 4.100 | 4.180 | 61,646 | +0.04(+0.97%) |
Jun 01, 2012 | 4.180 | 4.180 | 4.110 | 4.140 | 87,920 | -0.11(-2.59%) |
May 31, 2012 | 4.150 | 4.290 | 4.080 | 4.250 | 323,118 | +0.09(+2.16%) |
May 30, 2012 | 4.180 | 4.220 | 4.100 | 4.160 | 90,335 | -0.05(-1.19%) |
May 29, 2012 | 4.250 | 4.280 | 4.110 | 4.210 | 56,580 | +0.03(+0.72%) |
May 25, 2012 | 4.240 | 4.240 | 4.165 | 4.180 | 50,445 | -0.02(-0.48%) |
May 24, 2012 | 4.150 | 4.200 | 4.120 | 4.200 | 49,128 | +0.05(+1.20%) |
May 23, 2012 | 4.050 | 4.180 | 4.020 | 4.150 | 115,429 | +0.09(+2.22%) |
May 22, 2012 | 4.170 | 4.200 | 4.040 | 4.060 | 72,080 | -0.10(-2.40%) |
May 21, 2012 | 4.050 | 4.200 | 4.050 | 4.160 | 91,123 | +0.14(+3.48%) |
May 18, 2012 | 4.060 | 4.070 | 3.980 | 4.020 | 128,488 | -0.04(-0.99%) |
May 17, 2012 | 4.210 | 4.210 | 4.010 | 4.060 | 221,293 | -0.12(-2.87%) |
May 16, 2012 | 4.310 | 4.380 | 4.180 | 4.180 | 141,343 | -0.12(-2.79%) |
May 15, 2012 | 4.300 | 4.340 | 4.270 | 4.300 | 71,101 | +0.00(+0.00%) |
May 14, 2012 | 4.290 | 4.330 | 4.260 | 4.300 | 180,148 | -0.01(-0.23%) |
May 11, 2012 | 4.250 | 4.340 | 4.250 | 4.310 | 194,943 | +0.06(+1.41%) |
May 10, 2012 | 4.370 | 4.400 | 4.250 | 4.250 | 165,445 | -0.13(-2.97%) |
May 09, 2012 | 4.390 | 4.480 | 4.370 | 4.380 | 89,571 | -0.06(-1.35%) |
May 08, 2012 | 4.350 | 4.450 | 4.300 | 4.440 | 144,149 | +0.03(+0.68%) |
May 07, 2012 | 4.380 | 4.490 | 4.310 | 4.410 | 203,234 | +0.02(+0.46%) |
May 04, 2012 | 4.400 | 4.410 | 4.380 | 4.390 | 186,190 | -0.03(-0.68%) |
May 03, 2012 | 4.460 | 4.460 | 4.410 | 4.420 | 139,791 | -0.03(-0.67%) |
May 02, 2012 | 4.430 | 4.470 | 4.400 | 4.450 | 186,012 | +0.01(+0.23%) |
May 01, 2012 | 4.420 | 4.540 | 4.420 | 4.440 | 138,725 | +0.01(+0.23%) |
Apr 30, 2012 | 4.390 | 4.480 | 4.380 | 4.430 | 195,679 | +0.02(+0.45%) |
Apr 27, 2012 | 4.410 | 4.440 | 4.390 | 4.410 | 65,502 | +0.00(+0.00%) |
Apr 26, 2012 | 4.350 | 4.480 | 4.320 | 4.410 | 134,669 | +0.04(+0.92%) |
Apr 25, 2012 | 4.460 | 4.460 | 4.320 | 4.370 | 311,339 | -0.04(-0.91%) |
Apr 24, 2012 | 4.400 | 4.490 | 4.370 | 4.410 | 296,255 | +0.02(+0.46%) |
Apr 23, 2012 | 4.500 | 4.500 | 4.360 | 4.390 | 291,005 | -0.01(-0.23%) |
Apr 20, 2012 | 4.500 | 4.500 | 4.370 | 4.400 | 273,190 | +0.02(+0.46%) |
Apr 19, 2012 | 4.300 | 4.490 | 4.270 | 4.380 | 349,444 | +0.08(+1.86%) |
Apr 18, 2012 | 4.530 | 4.530 | 4.180 | 4.300 | 395,294 | -0.12(-2.71%) |
Apr 17, 2012 | 4.450 | 4.580 | 4.410 | 4.420 | 254,085 | +0.01(+0.23%) |
Apr 16, 2012 | 4.510 | 4.530 | 4.370 | 4.410 | 233,196 | -0.08(-1.78%) |
Apr 13, 2012 | 4.510 | 4.560 | 4.470 | 4.490 | 114,819 | -0.05(-1.10%) |
Apr 12, 2012 | 4.460 | 4.580 | 4.440 | 4.540 | 83,190 | +0.13(+2.95%) |
Apr 11, 2012 | 4.500 | 4.510 | 4.400 | 4.410 | 123,836 | -0.01(-0.23%) |
Apr 10, 2012 | 4.430 | 4.460 | 4.350 | 4.420 | 287,962 | -0.03(-0.67%) |
Apr 09, 2012 | 4.700 | 4.740 | 4.450 | 4.450 | 216,570 | -0.29(-6.12%) |
Apr 05, 2012 | 4.740 | 4.790 | 4.720 | 4.740 | 51,761 | -0.03(-0.63%) |
Apr 04, 2012 | 4.750 | 4.770 | 4.685 | 4.770 | 203,689 | -0.01(-0.21%) |
Apr 03, 2012 | 4.760 | 4.810 | 4.660 | 4.780 | 528,670 | +0.01(+0.21%) |