Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.960 | 7.150 | 6.960 | 7.040 | 547,514 | +0.04(+0.57%) |
Apr 29, 2013 | 7.100 | 7.150 | 7.000 | 7.000 | 417,128 | -0.08(-1.13%) |
Apr 26, 2013 | 7.140 | 7.150 | 7.070 | 7.080 | 418,936 | -0.07(-0.98%) |
Apr 25, 2013 | 7.010 | 7.150 | 7.010 | 7.150 | 861,090 | +0.13(+1.85%) |
Apr 24, 2013 | 7.080 | 7.130 | 7.010 | 7.020 | 536,858 | -0.03(-0.43%) |
Apr 23, 2013 | 6.800 | 7.060 | 6.790 | 7.050 | 926,246 | +0.29(+4.29%) |
Apr 22, 2013 | 6.820 | 6.860 | 6.570 | 6.760 | 978,410 | -0.06(-0.88%) |
Apr 19, 2013 | 6.630 | 6.870 | 6.630 | 6.820 | 616,943 | +0.19(+2.87%) |
Apr 18, 2013 | 6.750 | 6.780 | 6.610 | 6.630 | 794,020 | -0.12(-1.78%) |
Apr 17, 2013 | 6.780 | 6.780 | 6.610 | 6.750 | 547,176 | -0.09(-1.32%) |
Apr 16, 2013 | 6.620 | 6.850 | 6.620 | 6.840 | 664,388 | +0.26(+3.95%) |
Apr 15, 2013 | 6.780 | 6.800 | 6.580 | 6.580 | 1,098,992 | -0.20(-2.95%) |
Apr 12, 2013 | 6.760 | 6.880 | 6.750 | 6.780 | 618,395 | -0.02(-0.29%) |
Apr 11, 2013 | 6.740 | 6.850 | 6.710 | 6.800 | 569,574 | +0.09(+1.34%) |
Apr 10, 2013 | 6.730 | 6.800 | 6.670 | 6.710 | 735,299 | +0.02(+0.30%) |
Apr 09, 2013 | 6.860 | 6.860 | 6.680 | 6.690 | 724,278 | -0.08(-1.18%) |
Apr 08, 2013 | 6.770 | 6.820 | 6.745 | 6.770 | 516,548 | +0.02(+0.30%) |
Apr 05, 2013 | 6.680 | 6.760 | 6.620 | 6.750 | 481,030 | +0.01(+0.15%) |
Apr 04, 2013 | 6.680 | 6.750 | 6.650 | 6.740 | 676,184 | +0.05(+0.75%) |
Apr 03, 2013 | 6.720 | 6.720 | 6.675 | 6.690 | 841,365 | -0.02(-0.30%) |
Apr 02, 2013 | 6.790 | 6.800 | 6.700 | 6.710 | 630,467 | -0.06(-0.89%) |
Apr 01, 2013 | 6.770 | 6.800 | 6.710 | 6.770 | 684,574 | +0.02(+0.30%) |
Mar 28, 2013 | 6.820 | 6.820 | 6.740 | 6.750 | 292,891 | -0.03(-0.44%) |
Mar 27, 2013 | 6.700 | 6.790 | 6.690 | 6.780 | 332,778 | +0.06(+0.89%) |
Mar 26, 2013 | 6.760 | 6.780 | 6.700 | 6.720 | 291,389 | -0.01(-0.15%) |
Mar 25, 2013 | 6.760 | 6.800 | 6.705 | 6.730 | 566,525 | +0.01(+0.15%) |
Mar 22, 2013 | 6.780 | 6.820 | 6.695 | 6.720 | 447,202 | -0.03(-0.44%) |
Mar 21, 2013 | 6.790 | 6.850 | 6.740 | 6.750 | 418,930 | -0.09(-1.32%) |
Mar 20, 2013 | 6.840 | 6.870 | 6.800 | 6.840 | 413,866 | +0.00(+0.00%) |
Mar 19, 2013 | 6.830 | 6.900 | 6.730 | 6.840 | 515,512 | +0.01(+0.15%) |
Mar 18, 2013 | 6.750 | 6.860 | 6.730 | 6.830 | 406,600 | -0.02(-0.29%) |
Mar 15, 2013 | 6.830 | 6.850 | 6.800 | 6.850 | 624,844 | +0.00(+0.00%) |
Mar 14, 2013 | 6.800 | 6.870 | 6.730 | 6.850 | 805,829 | +0.03(+0.44%) |
Mar 13, 2013 | 6.810 | 6.860 | 6.770 | 6.820 | 506,869 | -0.01(-0.15%) |
Mar 12, 2013 | 6.800 | 6.900 | 6.700 | 6.830 | 575,592 | +0.00(+0.00%) |
Mar 11, 2013 | 6.750 | 6.850 | 6.700 | 6.830 | 1,207,251 | +0.09(+1.34%) |
Mar 08, 2013 | 6.900 | 6.950 | 6.740 | 6.740 | 1,248,010 | -0.17(-2.46%) |
Mar 07, 2013 | 6.880 | 6.970 | 6.720 | 6.910 | 2,141,262 | +0.07(+1.02%) |
Mar 06, 2013 | 6.610 | 6.990 | 6.520 | 6.840 | 2,568,754 | +0.27(+4.11%) |
Mar 05, 2013 | 6.800 | 6.840 | 6.560 | 6.570 | 5,656,345 | -0.23(-3.38%) |
Mar 04, 2013 | 6.660 | 6.950 | 6.580 | 6.800 | 14,865,732 | +1.60(+30.77%) |
Mar 01, 2013 | 5.120 | 5.250 | 5.070 | 5.200 | 1,395,100 | +0.07(+1.36%) |
Feb 28, 2013 | 5.230 | 5.310 | 5.130 | 5.130 | 2,834,033 | -0.07(-1.35%) |
Feb 27, 2013 | 5.180 | 5.440 | 5.130 | 5.200 | 1,274,326 | +0.04(+0.78%) |
Feb 26, 2013 | 5.210 | 5.250 | 5.070 | 5.160 | 592,650 | +0.01(+0.19%) |
Feb 25, 2013 | 5.570 | 5.600 | 5.130 | 5.150 | 997,818 | -0.43(-7.71%) |
Feb 22, 2013 | 5.310 | 5.580 | 5.310 | 5.580 | 2,693,915 | +0.29(+5.48%) |
Feb 21, 2013 | 5.280 | 5.370 | 5.040 | 5.290 | 1,870,702 | -0.02(-0.38%) |
Feb 20, 2013 | 5.750 | 5.760 | 5.285 | 5.310 | 1,561,177 | -0.45(-7.81%) |
Feb 19, 2013 | 5.610 | 5.795 | 5.610 | 5.760 | 1,272,194 | +0.15(+2.67%) |
Feb 15, 2013 | 5.630 | 5.730 | 5.490 | 5.610 | 1,061,491 | -0.03(-0.53%) |
Feb 14, 2013 | 5.570 | 5.710 | 5.520 | 5.640 | 1,082,795 | +0.03(+0.53%) |
Feb 13, 2013 | 5.500 | 5.700 | 5.470 | 5.610 | 2,177,025 | +0.12(+2.19%) |
Feb 12, 2013 | 5.270 | 5.510 | 5.240 | 5.490 | 989,482 | +0.21(+3.98%) |
Feb 11, 2013 | 5.350 | 5.390 | 5.240 | 5.280 | 877,493 | -0.10(-1.86%) |
Feb 08, 2013 | 5.300 | 5.390 | 5.170 | 5.380 | 1,269,256 | +0.13(+2.48%) |
Feb 07, 2013 | 5.270 | 5.330 | 5.185 | 5.250 | 2,580,292 | -0.05(-0.94%) |
Feb 06, 2013 | 5.220 | 5.440 | 5.220 | 5.300 | 6,230,731 | +0.07(+1.34%) |
Feb 04, 2013 | 5.240 | 5.275 | 5.100 | 5.230 | 1,034,567 | -0.06(-1.13%) |
Feb 01, 2013 | 5.160 | 5.450 | 5.130 | 5.290 | 2,144,534 | +0.19(+3.73%) |
Jan 31, 2013 | 5.080 | 5.140 | 4.990 | 5.100 | 819,198 | +0.01(+0.20%) |
Jan 30, 2013 | 5.000 | 5.300 | 5.000 | 5.090 | 2,340,986 | +0.13(+2.62%) |
Jan 29, 2013 | 4.910 | 4.990 | 4.850 | 4.960 | 1,571,255 | +0.06(+1.22%) |
Jan 28, 2013 | 4.820 | 5.030 | 4.820 | 4.900 | 1,513,841 | +0.05(+1.03%) |
Jan 25, 2013 | 5.000 | 5.005 | 4.691 | 4.850 | 2,135,104 | -0.12(-2.41%) |
Jan 24, 2013 | 4.900 | 5.420 | 4.820 | 4.970 | 4,006,750 | +0.10(+2.05%) |
Jan 23, 2013 | 4.760 | 5.080 | 4.760 | 4.870 | 1,947,461 | +0.12(+2.53%) |
Jan 22, 2013 | 4.590 | 5.000 | 4.590 | 4.750 | 2,654,481 | +0.16(+3.49%) |
Jan 18, 2013 | 4.400 | 4.600 | 4.360 | 4.590 | 1,914,800 | +0.18(+4.08%) |
Jan 17, 2013 | 4.350 | 4.460 | 4.300 | 4.410 | 498,070 | +0.09(+2.08%) |
Jan 16, 2013 | 4.410 | 4.410 | 4.280 | 4.320 | 362,879 | -0.10(-2.26%) |
Jan 15, 2013 | 4.420 | 4.460 | 4.310 | 4.420 | 570,939 | -0.04(-0.90%) |
Jan 14, 2013 | 4.380 | 4.480 | 4.360 | 4.460 | 931,645 | +0.07(+1.59%) |
Jan 11, 2013 | 4.340 | 4.500 | 4.284 | 4.390 | 2,249,550 | +0.06(+1.39%) |
Jan 10, 2013 | 4.290 | 4.330 | 4.150 | 4.330 | 710,494 | +0.09(+2.12%) |
Jan 09, 2013 | 4.230 | 4.310 | 4.117 | 4.240 | 979,899 | +0.01(+0.24%) |
Jan 08, 2013 | 3.890 | 4.310 | 3.600 | 4.230 | 2,604,579 | +0.36(+9.30%) |
Jan 07, 2013 | 4.540 | 4.560 | 3.680 | 3.870 | 6,499,917 | -0.70(-15.32%) |
Jan 04, 2013 | 4.520 | 4.600 | 4.495 | 4.570 | 754,295 | +0.07(+1.56%) |
Jan 03, 2013 | 4.300 | 4.550 | 4.280 | 4.500 | 1,621,793 | +0.21(+4.90%) |
Jan 02, 2013 | 4.205 | 4.300 | 4.180 | 4.290 | 1,945,978 | +0.11(+2.63%) |
Dec 31, 2012 | 4.010 | 4.250 | 4.000 | 4.180 | 2,331,030 | -0.06(-1.42%) |
Dec 28, 2012 | 4.110 | 4.280 | 3.980 | 4.240 | 2,039,390 | +0.09(+2.17%) |
Dec 27, 2012 | 4.100 | 4.180 | 3.865 | 4.150 | 1,638,462 | +0.06(+1.47%) |
Dec 26, 2012 | 4.200 | 4.230 | 4.000 | 4.090 | 881,024 | -0.11(-2.62%) |
Dec 24, 2012 | 4.120 | 4.230 | 4.030 | 4.200 | 1,053,109 | +0.18(+4.48%) |
Dec 21, 2012 | 3.710 | 4.110 | 3.620 | 4.020 | 3,038,204 | +0.17(+4.42%) |
Dec 20, 2012 | 3.400 | 3.850 | 3.350 | 3.850 | 1,888,501 | +0.42(+12.24%) |
Dec 19, 2012 | 3.280 | 3.570 | 3.270 | 3.430 | 2,969,685 | +0.16(+4.89%) |
Dec 18, 2012 | 3.140 | 3.300 | 3.130 | 3.270 | 1,555,363 | +0.14(+4.47%) |
Dec 17, 2012 | 3.080 | 3.130 | 3.070 | 3.130 | 1,108,604 | +0.07(+2.29%) |
Dec 14, 2012 | 2.880 | 3.060 | 2.880 | 3.060 | 969,080 | +0.18(+6.25%) |
Dec 13, 2012 | 2.960 | 3.050 | 2.880 | 2.880 | 922,770 | -0.07(-2.37%) |
Dec 12, 2012 | 2.940 | 2.950 | 2.910 | 2.950 | 973,278 | +0.04(+1.37%) |
Dec 11, 2012 | 2.940 | 2.950 | 2.890 | 2.910 | 1,096,195 | +0.04(+1.39%) |
Dec 10, 2012 | 2.870 | 2.920 | 2.870 | 2.870 | 708,459 | -0.02(-0.69%) |
Dec 07, 2012 | 2.930 | 2.930 | 2.860 | 2.890 | 541,547 | -0.02(-0.69%) |
Dec 06, 2012 | 2.800 | 2.930 | 2.800 | 2.910 | 1,041,526 | +0.03(+1.04%) |
Dec 05, 2012 | 2.930 | 2.950 | 2.880 | 2.880 | 3,021,380 | -0.04(-1.37%) |
Dec 04, 2012 | 2.850 | 2.930 | 2.850 | 2.920 | 1,003,690 | +0.05(+1.74%) |
Nov 30, 2012 | 2.880 | 2.890 | 2.850 | 2.870 | 877,844 | +0.03(+1.06%) |
Nov 29, 2012 | 2.860 | 2.880 | 2.820 | 2.840 | 976,093 | +0.02(+0.71%) |
Nov 28, 2012 | 2.810 | 2.850 | 2.780 | 2.820 | 611,765 | -0.01(-0.35%) |
Nov 27, 2012 | 2.810 | 2.850 | 2.800 | 2.830 | 820,287 | +0.02(+0.71%) |
Nov 26, 2012 | 2.760 | 2.840 | 2.760 | 2.810 | 1,148,172 | +0.07(+2.55%) |
Nov 23, 2012 | 2.670 | 2.740 | 2.670 | 2.740 | 469,303 | +0.11(+4.18%) |
Nov 21, 2012 | 2.510 | 2.640 | 2.510 | 2.630 | 1,131,618 | +0.13(+5.20%) |
Nov 20, 2012 | 2.500 | 2.515 | 2.470 | 2.500 | 950,576 | +0.01(+0.40%) |
Nov 19, 2012 | 2.500 | 2.520 | 2.450 | 2.490 | 913,955 | +0.03(+1.22%) |
Nov 16, 2012 | 2.490 | 2.520 | 2.380 | 2.460 | 1,208,498 | -0.05(-1.99%) |
Nov 15, 2012 | 2.530 | 2.570 | 2.460 | 2.510 | 898,139 | -0.03(-1.18%) |
Nov 14, 2012 | 2.640 | 2.660 | 2.540 | 2.540 | 1,053,757 | -0.10(-3.79%) |
Nov 13, 2012 | 2.640 | 2.730 | 2.635 | 2.640 | 578,922 | -0.05(-1.86%) |
Nov 12, 2012 | 2.690 | 2.840 | 2.690 | 2.690 | 730,638 | +0.00(+0.00%) |
Nov 09, 2012 | 2.700 | 2.735 | 2.650 | 2.690 | 736,210 | -0.03(-1.10%) |
Nov 08, 2012 | 2.750 | 2.780 | 2.700 | 2.720 | 908,873 | +0.02(+0.74%) |
Nov 07, 2012 | 2.700 | 2.740 | 2.650 | 2.700 | 1,357,341 | -0.03(-1.10%) |
Nov 06, 2012 | 2.650 | 2.780 | 2.620 | 2.730 | 1,273,784 | +0.11(+4.20%) |
Nov 05, 2012 | 2.680 | 2.680 | 2.590 | 2.620 | 766,489 | -0.03(-1.13%) |
Nov 02, 2012 | 2.670 | 2.695 | 2.590 | 2.650 | 1,521,718 | +0.00(+0.00%) |
Nov 01, 2012 | 2.660 | 2.730 | 2.620 | 2.650 | 1,049,183 | +0.02(+0.76%) |
Oct 31, 2012 | 2.680 | 2.700 | 2.600 | 2.630 | 551,661 | -0.02(-0.75%) |
Oct 26, 2012 | 2.640 | 2.650 | 2.650 | 2.650 | 512,200 | +0.01(+0.38%) |
Oct 25, 2012 | 2.670 | 2.700 | 2.620 | 2.640 | 572,695 | -0.01(-0.38%) |
Oct 24, 2012 | 2.700 | 2.700 | 2.610 | 2.650 | 621,752 | -0.02(-0.75%) |
Oct 23, 2012 | 2.740 | 2.770 | 2.660 | 2.670 | 597,006 | -0.07(-2.55%) |
Oct 19, 2012 | 2.760 | 2.785 | 2.710 | 2.740 | 667,707 | -0.04(-1.44%) |
Oct 18, 2012 | 2.800 | 2.830 | 2.770 | 2.780 | 942,631 | -0.01(-0.36%) |
Oct 17, 2012 | 2.740 | 2.810 | 2.700 | 2.790 | 945,313 | +0.08(+2.95%) |
Oct 16, 2012 | 2.720 | 2.770 | 2.600 | 2.710 | 1,227,707 | +0.05(+1.88%) |
Oct 15, 2012 | 2.710 | 2.720 | 2.580 | 2.660 | 1,487,117 | -0.04(-1.48%) |
Oct 12, 2012 | 2.790 | 2.800 | 2.630 | 2.700 | 1,510,702 | -0.05(-1.82%) |
Oct 11, 2012 | 2.850 | 3.050 | 2.730 | 2.750 | 1,704,802 | +0.00(+0.00%) |
Oct 10, 2012 | 3.030 | 3.080 | 2.735 | 2.750 | 8,539,522 | -0.88(-24.24%) |
Oct 09, 2012 | 3.680 | 3.710 | 3.580 | 3.630 | 329,800 | -0.04(-1.09%) |
Oct 08, 2012 | 3.650 | 3.740 | 3.640 | 3.670 | 282,397 | +0.02(+0.55%) |
Oct 05, 2012 | 3.640 | 3.720 | 3.630 | 3.650 | 490,453 | +0.04(+1.11%) |
Oct 04, 2012 | 3.620 | 3.620 | 3.550 | 3.610 | 389,094 | +0.03(+0.84%) |
Oct 03, 2012 | 3.640 | 3.660 | 3.570 | 3.580 | 329,463 | -0.04(-1.10%) |
Oct 02, 2012 | 3.640 | 3.690 | 3.580 | 3.620 | 1,100,241 | +0.13(+3.72%) |
Oct 01, 2012 | 3.450 | 3.540 | 3.420 | 3.490 | 832,732 | +0.06(+1.75%) |
Sep 28, 2012 | 3.450 | 3.520 | 3.430 | 3.430 | 375,952 | -0.08(-2.28%) |
Sep 27, 2012 | 3.550 | 3.610 | 3.470 | 3.510 | 376,371 | -0.04(-1.13%) |
Sep 26, 2012 | 3.730 | 3.730 | 3.530 | 3.550 | 4,244,410 | -0.18(-4.83%) |
Sep 25, 2012 | 3.730 | 3.880 | 3.730 | 3.730 | 561,424 | +0.02(+0.54%) |
Sep 24, 2012 | 3.740 | 3.780 | 3.620 | 3.710 | 421,954 | -0.09(-2.37%) |
Sep 21, 2012 | 3.910 | 3.940 | 3.660 | 3.800 | 1,005,991 | -0.06(-1.55%) |
Sep 20, 2012 | 3.940 | 3.980 | 3.840 | 3.860 | 451,232 | -0.11(-2.77%) |
Sep 19, 2012 | 4.150 | 4.170 | 3.910 | 3.970 | 454,763 | -0.16(-3.87%) |
Sep 18, 2012 | 4.140 | 4.200 | 4.090 | 4.130 | 536,824 | -0.01(-0.24%) |
Sep 17, 2012 | 4.000 | 4.140 | 3.950 | 4.140 | 831,836 | +0.11(+2.73%) |
Sep 14, 2012 | 3.960 | 4.050 | 3.960 | 4.030 | 621,411 | +0.12(+3.07%) |
Sep 13, 2012 | 3.740 | 3.980 | 3.640 | 3.910 | 394,192 | +0.17(+4.55%) |
Sep 12, 2012 | 3.860 | 3.890 | 3.690 | 3.740 | 396,972 | -0.09(-2.35%) |
Sep 11, 2012 | 3.870 | 3.950 | 3.830 | 3.830 | 424,680 | -0.03(-0.78%) |
Sep 10, 2012 | 3.720 | 3.940 | 3.680 | 3.860 | 765,829 | +0.15(+4.04%) |
Sep 07, 2012 | 3.440 | 3.770 | 3.420 | 3.710 | 1,170,432 | +0.31(+9.12%) |
Sep 06, 2012 | 3.310 | 3.450 | 3.290 | 3.400 | 762,530 | +0.11(+3.34%) |
Sep 05, 2012 | 3.300 | 3.330 | 3.240 | 3.290 | 412,686 | +0.02(+0.61%) |
Sep 04, 2012 | 3.270 | 3.290 | 3.150 | 3.270 | 508,698 | -0.01(-0.30%) |
Aug 31, 2012 | 3.230 | 3.340 | 3.220 | 3.280 | 497,350 | +0.08(+2.50%) |
Aug 30, 2012 | 3.190 | 3.220 | 3.170 | 3.200 | 251,810 | -0.01(-0.31%) |
Aug 29, 2012 | 3.130 | 3.220 | 3.100 | 3.210 | 358,348 | +0.01(+0.31%) |
Aug 27, 2012 | 3.360 | 3.380 | 3.180 | 3.200 | 1,037,962 | -0.15(-4.48%) |
Aug 24, 2012 | 3.410 | 3.440 | 3.330 | 3.350 | 925,773 | -0.07(-2.05%) |
Aug 23, 2012 | 3.440 | 3.475 | 3.400 | 3.420 | 517,782 | -0.02(-0.58%) |
Aug 22, 2012 | 3.450 | 3.490 | 3.360 | 3.440 | 507,419 | -0.03(-0.86%) |
Aug 21, 2012 | 3.380 | 3.490 | 3.380 | 3.470 | 728,151 | +0.13(+3.89%) |
Aug 20, 2012 | 3.410 | 3.450 | 3.310 | 3.340 | 707,250 | -0.10(-2.91%) |
Aug 17, 2012 | 3.460 | 3.500 | 3.400 | 3.440 | 680,953 | -0.02(-0.58%) |
Aug 16, 2012 | 3.470 | 3.490 | 3.410 | 3.460 | 455,976 | +0.00(+0.00%) |
Aug 15, 2012 | 3.450 | 3.520 | 3.400 | 3.460 | 457,911 | -0.02(-0.57%) |
Aug 14, 2012 | 3.490 | 3.570 | 3.450 | 3.480 | 464,793 | +0.02(+0.58%) |
Aug 13, 2012 | 3.520 | 3.600 | 3.420 | 3.460 | 312,627 | -0.06(-1.70%) |
Aug 10, 2012 | 3.520 | 3.535 | 3.440 | 3.520 | 450,829 | +0.00(+0.00%) |
Aug 09, 2012 | 3.320 | 3.550 | 3.320 | 3.520 | 835,980 | +0.24(+7.32%) |
Aug 08, 2012 | 3.230 | 3.370 | 3.180 | 3.280 | 471,352 | +0.05(+1.55%) |
Aug 07, 2012 | 3.090 | 3.270 | 3.070 | 3.230 | 828,629 | +0.17(+5.56%) |
Aug 06, 2012 | 3.010 | 3.180 | 3.000 | 3.060 | 1,074,696 | +0.07(+2.34%) |
Aug 03, 2012 | 3.000 | 3.110 | 2.960 | 2.990 | 2,115,090 | +0.01(+0.34%) |
Aug 02, 2012 | 2.930 | 3.000 | 2.870 | 2.980 | 873,616 | +0.02(+0.68%) |
Aug 01, 2012 | 3.100 | 3.100 | 2.960 | 2.960 | 1,268,814 | -0.11(-3.58%) |
Jul 31, 2012 | 3.070 | 3.160 | 3.020 | 3.070 | 763,239 | +0.00(+0.00%) |
Jul 30, 2012 | 3.140 | 3.170 | 3.010 | 3.070 | 718,383 | -0.07(-2.23%) |
Jul 27, 2012 | 2.920 | 3.150 | 2.860 | 3.140 | 1,303,768 | +0.34(+12.14%) |
Jul 26, 2012 | 3.130 | 3.300 | 2.650 | 2.800 | 3,954,721 | -0.98(-25.93%) |
Jul 25, 2012 | 3.940 | 3.980 | 3.770 | 3.780 | 436,400 | -0.08(-2.07%) |
Jul 24, 2012 | 4.100 | 4.150 | 3.710 | 3.860 | 958,735 | -0.21(-5.16%) |
Jul 23, 2012 | 4.080 | 4.130 | 4.050 | 4.070 | 362,974 | -0.13(-3.10%) |
Jul 20, 2012 | 4.030 | 4.230 | 4.030 | 4.200 | 534,968 | +0.11(+2.69%) |
Jul 19, 2012 | 4.080 | 4.240 | 4.070 | 4.090 | 825,422 | +0.04(+0.99%) |
Jul 18, 2012 | 4.170 | 4.220 | 4.020 | 4.050 | 753,789 | -0.14(-3.34%) |
Jul 17, 2012 | 4.390 | 4.410 | 4.170 | 4.190 | 541,740 | -0.17(-3.90%) |
Jul 16, 2012 | 4.400 | 4.430 | 4.280 | 4.360 | 324,219 | -0.04(-0.91%) |
Jul 13, 2012 | 4.360 | 4.520 | 4.360 | 4.400 | 336,923 | +0.08(+1.85%) |
Jul 12, 2012 | 4.360 | 4.390 | 4.250 | 4.320 | 483,573 | -0.10(-2.26%) |
Jul 11, 2012 | 4.560 | 4.610 | 4.410 | 4.420 | 499,022 | -0.14(-3.07%) |
Jul 10, 2012 | 4.770 | 4.900 | 4.510 | 4.560 | 336,581 | -0.15(-3.18%) |
Jul 09, 2012 | 4.750 | 4.790 | 4.660 | 4.710 | 310,263 | -0.08(-1.67%) |
Jul 06, 2012 | 4.840 | 4.880 | 4.730 | 4.790 | 292,197 | -0.14(-2.84%) |
Jul 05, 2012 | 4.880 | 5.060 | 4.880 | 4.930 | 321,623 | +0.01(+0.20%) |
Jul 03, 2012 | 4.840 | 4.920 | 4.780 | 4.920 | 382,816 | +0.12(+2.50%) |
Jul 02, 2012 | 4.810 | 4.830 | 4.670 | 4.800 | 801,334 | +0.00(+0.00%) |
Jun 29, 2012 | 4.830 | 4.850 | 4.670 | 4.800 | 589,331 | +0.14(+3.00%) |
Jun 28, 2012 | 4.530 | 4.680 | 4.510 | 4.660 | 499,050 | +0.05(+1.08%) |
Jun 27, 2012 | 4.500 | 4.660 | 4.470 | 4.610 | 494,888 | +0.14(+3.13%) |
Jun 26, 2012 | 4.520 | 4.570 | 4.380 | 4.470 | 588,796 | +0.00(+0.00%) |
Jun 25, 2012 | 4.540 | 4.580 | 4.430 | 4.470 | 936,490 | -0.21(-4.49%) |
Jun 22, 2012 | 4.680 | 4.710 | 4.580 | 4.680 | 630,331 | +0.06(+1.30%) |
Jun 21, 2012 | 4.890 | 4.900 | 4.580 | 4.620 | 528,158 | -0.29(-5.91%) |
Jun 20, 2012 | 4.850 | 4.980 | 4.730 | 4.910 | 461,985 | +0.07(+1.45%) |
Jun 19, 2012 | 4.500 | 4.870 | 4.480 | 4.840 | 976,231 | +0.38(+8.52%) |
Jun 18, 2012 | 4.490 | 4.580 | 4.410 | 4.460 | 919,989 | -0.09(-1.98%) |
Jun 15, 2012 | 4.480 | 4.560 | 4.400 | 4.550 | 591,965 | +0.08(+1.79%) |
Jun 14, 2012 | 4.330 | 4.490 | 4.310 | 4.470 | 483,572 | +0.14(+3.23%) |
Jun 13, 2012 | 4.430 | 4.450 | 4.290 | 4.330 | 440,648 | -0.12(-2.70%) |
Jun 12, 2012 | 4.170 | 4.460 | 4.110 | 4.450 | 555,033 | +0.30(+7.23%) |
Jun 11, 2012 | 4.490 | 4.570 | 4.150 | 4.150 | 466,799 | -0.25(-5.68%) |
Jun 08, 2012 | 4.370 | 4.452 | 4.300 | 4.400 | 313,451 | +0.00(+0.00%) |
Jun 07, 2012 | 4.550 | 4.650 | 4.390 | 4.400 | 643,946 | -0.03(-0.68%) |
Jun 06, 2012 | 4.210 | 4.460 | 4.190 | 4.430 | 516,869 | +0.30(+7.26%) |
Jun 05, 2012 | 4.050 | 4.170 | 4.040 | 4.130 | 571,654 | +0.04(+0.98%) |
Jun 04, 2012 | 4.180 | 4.220 | 4.020 | 4.090 | 625,750 | -0.05(-1.21%) |
Jun 01, 2012 | 4.360 | 4.360 | 4.130 | 4.140 | 910,876 | -0.30(-6.76%) |
May 31, 2012 | 4.520 | 4.560 | 4.400 | 4.440 | 555,018 | -0.07(-1.55%) |
May 30, 2012 | 4.510 | 4.580 | 4.380 | 4.510 | 701,911 | -0.12(-2.59%) |
May 29, 2012 | 4.640 | 4.810 | 4.580 | 4.630 | 940,381 | +0.05(+1.09%) |
May 25, 2012 | 4.630 | 4.710 | 4.570 | 4.580 | 431,127 | -0.06(-1.29%) |
May 24, 2012 | 4.550 | 4.640 | 4.450 | 4.640 | 496,519 | +0.12(+2.65%) |
May 23, 2012 | 4.420 | 4.535 | 4.260 | 4.520 | 998,094 | +0.06(+1.35%) |
May 22, 2012 | 4.520 | 4.575 | 4.375 | 4.460 | 715,176 | -0.03(-0.67%) |
May 21, 2012 | 4.210 | 4.510 | 4.180 | 4.490 | 1,301,737 | +0.32(+7.67%) |
May 18, 2012 | 4.410 | 4.450 | 4.120 | 4.170 | 1,488,508 | -0.30(-6.71%) |
May 17, 2012 | 4.770 | 4.810 | 4.350 | 4.470 | 1,290,934 | -0.30(-6.29%) |
May 16, 2012 | 4.930 | 4.990 | 4.760 | 4.770 | 631,887 | -0.12(-2.45%) |
May 15, 2012 | 4.980 | 5.060 | 4.860 | 4.890 | 528,657 | -0.07(-1.41%) |
May 14, 2012 | 5.060 | 5.090 | 4.950 | 4.960 | 514,097 | -0.19(-3.69%) |
May 11, 2012 | 4.970 | 5.200 | 4.970 | 5.150 | 1,345,090 | +0.18(+3.62%) |
May 10, 2012 | 5.000 | 5.110 | 4.910 | 4.970 | 482,897 | +0.04(+0.81%) |
May 09, 2012 | 4.830 | 4.990 | 4.810 | 4.930 | 634,267 | +0.00(+0.00%) |
May 08, 2012 | 4.850 | 4.980 | 4.840 | 4.930 | 807,721 | +0.01(+0.20%) |
May 07, 2012 | 4.940 | 5.010 | 4.860 | 4.920 | 909,692 | -0.07(-1.40%) |
May 04, 2012 | 5.050 | 5.090 | 4.980 | 4.990 | 770,849 | -0.13(-2.54%) |
May 03, 2012 | 5.130 | 5.200 | 5.010 | 5.120 | 813,409 | +0.01(+0.20%) |
May 02, 2012 | 5.200 | 5.260 | 5.040 | 5.110 | 680,630 | -0.14(-2.67%) |