Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.573 | 3.586 | 3.533 | 3.579 | 15,303 | -0.03(-0.72%) |
Jan 30, 2013 | 3.527 | 3.605 | 3.527 | 3.605 | 690 | +0.05(+1.28%) |
Jan 29, 2013 | 3.592 | 3.592 | 3.520 | 3.560 | 3,926 | +0.01(+0.37%) |
Jan 28, 2013 | 3.553 | 3.553 | 3.520 | 3.546 | 21,954 | -0.02(-0.55%) |
Jan 25, 2013 | 3.592 | 3.592 | 3.536 | 3.566 | 11,811 | -0.03(-0.90%) |
Jan 24, 2013 | 3.546 | 3.781 | 3.527 | 3.599 | 55,476 | +0.07(+2.03%) |
Jan 23, 2013 | 3.579 | 3.579 | 3.527 | 3.527 | 5,046 | -0.03(-0.73%) |
Jan 22, 2013 | 3.520 | 3.553 | 3.520 | 3.553 | 1,842 | +0.02(+0.55%) |
Jan 18, 2013 | 3.533 | 3.533 | 3.533 | 3.533 | 766 | +0.02(+0.56%) |
Jan 17, 2013 | 3.429 | 3.559 | 3.429 | 3.514 | 1,073 | +0.08(+2.47%) |
Jan 16, 2013 | 3.410 | 3.435 | 3.410 | 3.429 | 4,294 | -0.03(-0.75%) |
Jan 15, 2013 | 3.455 | 3.455 | 3.455 | 3.455 | 306 | -0.01(-0.19%) |
Jan 14, 2013 | 3.520 | 3.520 | 3.455 | 3.462 | 4,798 | -0.03(-0.75%) |
Jan 11, 2013 | 3.488 | 3.488 | 3.488 | 3.488 | 2,914 | +0.03(+1.01%) |
Jan 10, 2013 | 3.475 | 3.494 | 3.423 | 3.453 | 4,718 | -0.03(-1.00%) |
Jan 09, 2013 | 3.423 | 3.488 | 3.410 | 3.488 | 12,398 | +0.04(+1.13%) |
Jan 08, 2013 | 3.462 | 3.475 | 3.442 | 3.449 | 1,687 | -0.04(-1.12%) |
Jan 07, 2013 | 3.488 | 3.488 | 3.488 | 3.488 | 6,956 | +0.00(+0.00%) |
Jan 04, 2013 | 3.527 | 3.533 | 3.488 | 3.488 | 9,315 | -0.04(-1.11%) |
Jan 03, 2013 | 3.527 | 3.579 | 3.527 | 3.527 | 1,294 | -0.03(-0.73%) |
Jan 02, 2013 | 3.520 | 3.592 | 3.397 | 3.553 | 73,936 | +0.16(+4.60%) |
Dec 31, 2012 | 3.455 | 3.455 | 3.397 | 3.397 | 7,568 | -0.03(-0.76%) |
Dec 28, 2012 | 3.416 | 3.423 | 3.344 | 3.423 | 11,798 | +0.03(+0.96%) |
Dec 27, 2012 | 3.344 | 3.390 | 3.331 | 3.390 | 5,061 | -0.00(-0.00%) |
Dec 26, 2012 | 3.364 | 3.390 | 3.364 | 3.390 | 306 | -0.02(-0.53%) |
Dec 24, 2012 | 3.312 | 3.416 | 3.312 | 3.408 | 1,745 | +0.10(+3.11%) |
Dec 21, 2012 | 3.357 | 3.408 | 3.305 | 3.305 | 8,563 | -0.10(-3.06%) |
Dec 20, 2012 | 3.331 | 3.423 | 3.331 | 3.410 | 2,472 | +0.07(+2.15%) |
Dec 19, 2012 | 3.416 | 3.442 | 3.305 | 3.338 | 17,192 | +0.02(+0.59%) |
Dec 18, 2012 | 3.344 | 3.410 | 3.279 | 3.318 | 26,277 | -0.18(-5.04%) |
Dec 17, 2012 | 3.305 | 3.494 | 3.305 | 3.494 | 5,537 | +0.07(+1.90%) |
Dec 14, 2012 | 3.331 | 3.449 | 3.331 | 3.429 | 3,067 | +0.07(+2.14%) |
Dec 13, 2012 | 3.299 | 3.357 | 3.299 | 3.357 | 6,917 | +0.00(+0.00%) |
Dec 12, 2012 | 3.410 | 3.410 | 3.357 | 3.357 | 1,917 | -0.05(-1.53%) |
Dec 11, 2012 | 3.318 | 3.410 | 3.286 | 3.410 | 6,289 | +0.05(+1.36%) |
Dec 10, 2012 | 3.377 | 3.379 | 3.319 | 3.364 | 17,695 | -0.04(-1.13%) |
Dec 07, 2012 | 3.402 | 3.480 | 3.402 | 3.402 | 9,501 | +0.00(+0.00%) |
Dec 06, 2012 | 3.518 | 3.518 | 3.402 | 3.402 | 4,777 | -0.03(-0.75%) |
Dec 05, 2012 | 3.428 | 3.428 | 3.422 | 3.428 | 3,590 | +0.03(+0.75%) |
Dec 04, 2012 | 3.550 | 3.550 | 3.325 | 3.402 | 14,759 | +0.13(+4.13%) |
Nov 30, 2012 | 3.306 | 3.306 | 3.268 | 3.268 | 18,143 | -0.04(-1.16%) |
Nov 29, 2012 | 3.338 | 3.345 | 3.306 | 3.306 | 8,022 | +0.01(+0.39%) |
Nov 28, 2012 | 3.261 | 3.300 | 3.261 | 3.293 | 3,381 | +0.01(+0.20%) |
Nov 27, 2012 | 3.325 | 3.345 | 3.287 | 3.287 | 14,151 | -0.08(-2.48%) |
Nov 26, 2012 | 3.435 | 3.435 | 3.364 | 3.370 | 7,009 | -0.02(-0.57%) |
Nov 23, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 155 | +0.02(+0.57%) |
Nov 21, 2012 | 3.419 | 3.422 | 3.358 | 3.370 | 8,051 | -0.03(-0.94%) |
Nov 20, 2012 | 3.345 | 3.402 | 3.319 | 3.402 | 22,993 | +0.02(+0.57%) |
Nov 19, 2012 | 3.383 | 3.390 | 3.338 | 3.383 | 16,756 | +0.14(+4.36%) |
Nov 16, 2012 | 3.325 | 3.325 | 3.242 | 3.242 | 2,257 | -0.01(-0.20%) |
Nov 15, 2012 | 3.280 | 3.313 | 3.248 | 3.248 | 8,567 | +0.14(+4.44%) |
Nov 14, 2012 | 3.139 | 3.197 | 3.081 | 3.110 | 4,564 | -0.00(-0.10%) |
Nov 13, 2012 | 3.184 | 3.203 | 3.114 | 3.114 | 5,140 | -0.04(-1.42%) |
Nov 12, 2012 | 3.216 | 3.216 | 2.998 | 3.159 | 5,448 | -0.06(-1.99%) |
Nov 09, 2012 | 3.216 | 3.292 | 3.216 | 3.223 | 17,994 | -0.01(-0.40%) |
Nov 08, 2012 | 3.313 | 3.313 | 3.236 | 3.236 | 4,361 | -0.06(-1.95%) |
Nov 07, 2012 | 3.236 | 3.300 | 3.236 | 3.300 | 14,930 | -0.01(-0.39%) |
Nov 06, 2012 | 3.384 | 3.384 | 3.236 | 3.313 | 14,120 | -0.04(-1.34%) |
Nov 05, 2012 | 3.223 | 3.358 | 3.223 | 3.358 | 15,094 | +0.03(+0.97%) |
Nov 02, 2012 | 3.345 | 3.370 | 3.293 | 3.325 | 4,983 | -0.04(-1.33%) |
Nov 01, 2012 | 3.351 | 3.370 | 3.351 | 3.370 | 4,673 | +0.04(+1.16%) |
Oct 31, 2012 | 3.377 | 3.377 | 3.274 | 3.332 | 41,014 | -0.06(-1.89%) |
Oct 26, 2012 | 3.473 | 3.396 | 3.396 | 3.396 | 623 | -0.11(-3.11%) |
Oct 25, 2012 | 3.505 | 3.505 | 3.505 | 3.505 | 155 | +0.01(+0.37%) |
Oct 24, 2012 | 3.396 | 3.492 | 3.396 | 3.492 | 4,280 | +0.10(+3.03%) |
Oct 23, 2012 | 3.396 | 3.396 | 3.370 | 3.390 | 9,190 | +0.00(+0.00%) |
Oct 18, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | -0.07(-2.14%) |
Oct 16, 2012 | 3.402 | 3.464 | 3.464 | 3.464 | 3,426 | +0.05(+1.59%) |
Oct 15, 2012 | 3.415 | 3.415 | 3.409 | 3.409 | 467 | -0.06(-1.65%) |
Oct 11, 2012 | 3.467 | 3.467 | 3.467 | 3.467 | 778 | +0.08(+2.43%) |
Oct 10, 2012 | 3.524 | 3.524 | 3.384 | 3.384 | 934 | +0.13(+3.98%) |
Oct 09, 2012 | 3.447 | 3.496 | 3.255 | 3.255 | 18,259 | -0.19(-5.59%) |
Oct 08, 2012 | 3.557 | 3.557 | 3.447 | 3.447 | 11,441 | -0.10(-2.72%) |
Oct 05, 2012 | 3.492 | 3.550 | 3.460 | 3.544 | 2,568 | +0.02(+0.55%) |
Oct 04, 2012 | 3.447 | 3.550 | 3.428 | 3.524 | 30,069 | +0.10(+2.81%) |
Oct 03, 2012 | 3.447 | 3.447 | 3.428 | 3.428 | 22,921 | -0.02(-0.52%) |
Oct 02, 2012 | 3.435 | 3.447 | 3.435 | 3.446 | 2,559 | -0.00(-0.04%) |
Oct 01, 2012 | 3.447 | 3.447 | 3.435 | 3.447 | 14,255 | +0.03(+0.75%) |
Sep 28, 2012 | 3.441 | 3.512 | 3.422 | 3.422 | 2,102 | -0.04(-1.11%) |
Sep 27, 2012 | 3.524 | 3.524 | 3.409 | 3.460 | 8,290 | +0.01(+0.19%) |
Sep 26, 2012 | 3.447 | 3.454 | 3.416 | 3.454 | 21,436 | +0.00(+0.00%) |
Sep 25, 2012 | 3.447 | 3.473 | 3.435 | 3.454 | 14,479 | +0.03(+0.74%) |
Sep 24, 2012 | 3.454 | 3.504 | 3.416 | 3.429 | 16,450 | -0.04(-1.09%) |
Sep 21, 2012 | 3.466 | 3.466 | 3.429 | 3.466 | 5,365 | +0.03(+0.74%) |
Sep 20, 2012 | 3.429 | 3.447 | 3.429 | 3.441 | 8,038 | -0.04(-1.09%) |
Sep 19, 2012 | 3.466 | 3.511 | 3.466 | 3.479 | 7,139 | -0.01(-0.18%) |
Sep 18, 2012 | 3.479 | 3.485 | 3.416 | 3.485 | 20,559 | +0.01(+0.18%) |
Sep 17, 2012 | 3.511 | 3.542 | 3.479 | 3.479 | 40,752 | +0.01(+0.36%) |
Sep 14, 2012 | 3.580 | 3.599 | 3.365 | 3.466 | 21,788 | +0.11(+3.40%) |
Sep 13, 2012 | 3.391 | 3.472 | 3.353 | 3.353 | 13,521 | -0.09(-2.57%) |
Sep 12, 2012 | 3.485 | 3.631 | 3.365 | 3.441 | 15,323 | -0.04(-1.09%) |
Sep 11, 2012 | 3.498 | 3.517 | 3.479 | 3.479 | 3,952 | +0.03(+0.92%) |
Sep 10, 2012 | 3.447 | 3.447 | 3.447 | 3.447 | 343 | +0.13(+4.01%) |
Sep 07, 2012 | 3.251 | 3.315 | 3.226 | 3.315 | 1,413 | +0.04(+1.35%) |
Sep 06, 2012 | 3.232 | 3.289 | 3.226 | 3.270 | 30,088 | +0.01(+0.19%) |
Sep 05, 2012 | 3.289 | 3.289 | 3.264 | 3.264 | 632 | +0.00(+0.00%) |
Sep 04, 2012 | 3.194 | 3.296 | 3.194 | 3.264 | 29,734 | -0.03(-0.77%) |
Aug 31, 2012 | 3.296 | 3.296 | 3.289 | 3.289 | 1,664 | +0.00(+0.00%) |
Aug 30, 2012 | 3.289 | 3.289 | 3.289 | 3.289 | 287 | -0.01(-0.38%) |
Aug 29, 2012 | 3.302 | 3.308 | 3.302 | 3.302 | 4,685 | -0.02(-0.57%) |
Aug 27, 2012 | 3.346 | 3.511 | 3.321 | 3.321 | 5,088 | -0.03(-0.94%) |
Aug 24, 2012 | 3.391 | 3.576 | 3.353 | 3.353 | 8,478 | -0.03(-0.93%) |
Aug 23, 2012 | 3.384 | 3.384 | 3.353 | 3.384 | 4,744 | +0.02(+0.56%) |
Aug 22, 2012 | 3.365 | 3.365 | 3.365 | 3.365 | 632 | +0.00(+0.00%) |
Aug 20, 2012 | 3.466 | 3.365 | 3.365 | 3.365 | 18,495 | -0.09(-2.74%) |
Aug 17, 2012 | 3.485 | 3.485 | 3.447 | 3.460 | 2,364 | -0.02(-0.54%) |
Aug 16, 2012 | 3.384 | 3.479 | 3.384 | 3.479 | 948 | +0.18(+5.36%) |
Aug 15, 2012 | 3.321 | 3.321 | 3.302 | 3.302 | 2,845 | +0.01(+0.38%) |
Aug 14, 2012 | 3.454 | 3.454 | 3.289 | 3.289 | 19,125 | -0.16(-4.76%) |
Aug 13, 2012 | 3.574 | 3.574 | 3.321 | 3.454 | 41,400 | -0.16(-4.38%) |
Aug 10, 2012 | 3.606 | 3.701 | 3.606 | 3.612 | 5,114 | +0.04(+1.06%) |
Aug 09, 2012 | 3.574 | 3.574 | 3.574 | 3.574 | 515 | +0.00(+0.00%) |
Aug 08, 2012 | 3.637 | 3.701 | 3.574 | 3.574 | 2,845 | -0.01(-0.26%) |
Aug 06, 2012 | 3.618 | 3.584 | 3.584 | 3.584 | 2,055 | -0.00(-0.09%) |
Aug 03, 2012 | 3.593 | 3.593 | 3.587 | 3.587 | 1,056 | -0.04(-1.22%) |
Aug 02, 2012 | 3.606 | 3.631 | 3.574 | 3.631 | 5,868 | -0.01(-0.35%) |
Aug 01, 2012 | 3.701 | 3.808 | 3.643 | 3.644 | 22,035 | -0.06(-1.54%) |
Jul 31, 2012 | 3.574 | 3.852 | 3.574 | 3.701 | 24,748 | +0.09(+2.63%) |
Jul 30, 2012 | 3.599 | 3.606 | 3.599 | 3.606 | 22,290 | +0.03(+0.88%) |
Jul 26, 2012 | 3.574 | 3.574 | 3.574 | 3.574 | 1,264 | -0.03(-0.88%) |
Jul 25, 2012 | 3.606 | 3.612 | 3.574 | 3.606 | 13,437 | -0.03(-0.70%) |
Jul 24, 2012 | 3.580 | 3.650 | 3.574 | 3.631 | 2,845 | +0.06(+1.59%) |
Jul 23, 2012 | 3.612 | 3.612 | 3.574 | 3.574 | 3,604 | -0.01(-0.18%) |
Jul 20, 2012 | 3.593 | 3.612 | 3.580 | 3.580 | 2,719 | -0.05(-1.50%) |
Jul 19, 2012 | 3.663 | 3.663 | 3.612 | 3.635 | 4,189 | -0.00(-0.07%) |
Jul 18, 2012 | 3.631 | 3.637 | 3.631 | 3.637 | 869 | -0.03(-0.86%) |
Jul 17, 2012 | 3.732 | 3.732 | 3.612 | 3.669 | 11,065 | -0.06(-1.69%) |
Jul 16, 2012 | 3.718 | 3.764 | 3.707 | 3.732 | 34,258 | +0.04(+1.03%) |
Jul 13, 2012 | 3.637 | 3.701 | 3.637 | 3.694 | 9,564 | -0.01(-0.17%) |
Jul 12, 2012 | 3.701 | 3.701 | 3.701 | 3.701 | 158 | +0.00(+0.00%) |
Jul 11, 2012 | 3.738 | 3.751 | 3.701 | 3.701 | 8,035 | -0.05(-1.35%) |
Jul 10, 2012 | 3.720 | 3.757 | 3.669 | 3.751 | 7,820 | +0.03(+0.68%) |
Jul 09, 2012 | 3.732 | 3.757 | 3.606 | 3.726 | 15,770 | -0.01(-0.17%) |
Jul 06, 2012 | 3.726 | 3.732 | 3.701 | 3.732 | 945 | +0.00(+0.00%) |
Jul 05, 2012 | 3.701 | 3.732 | 3.701 | 3.732 | 11,919 | +0.03(+0.68%) |
Jul 03, 2012 | 3.612 | 3.732 | 3.612 | 3.707 | 6,445 | +0.13(+3.72%) |
Jul 02, 2012 | 3.568 | 3.726 | 3.568 | 3.574 | 26,098 | +0.00(+0.00%) |
Jun 29, 2012 | 3.504 | 3.757 | 3.473 | 3.574 | 11,129 | +0.10(+2.82%) |
Jun 28, 2012 | 3.536 | 3.764 | 3.429 | 3.476 | 51,113 | -0.08(-2.22%) |
Jun 27, 2012 | 3.499 | 3.555 | 3.499 | 3.555 | 22,265 | +0.01(+0.37%) |
Jun 26, 2012 | 3.437 | 3.555 | 3.437 | 3.542 | 7,319 | +0.05(+1.41%) |
Jun 25, 2012 | 3.430 | 3.493 | 3.430 | 3.493 | 8,653 | +0.12(+3.51%) |
Jun 22, 2012 | 3.461 | 3.524 | 3.343 | 3.374 | 9,164 | -0.06(-1.64%) |
Jun 21, 2012 | 3.318 | 3.430 | 3.287 | 3.430 | 10,479 | +0.00(+0.00%) |
Jun 20, 2012 | 3.299 | 3.430 | 3.256 | 3.430 | 8,273 | +0.13(+3.97%) |
Jun 18, 2012 | 3.299 | 3.299 | 3.299 | 3.299 | 0 | +0.01(+0.19%) |
Jun 15, 2012 | 3.306 | 3.340 | 3.212 | 3.293 | 19,277 | -0.01(-0.38%) |
Jun 14, 2012 | 3.343 | 3.387 | 3.256 | 3.306 | 10,550 | -0.15(-4.33%) |
Jun 13, 2012 | 3.424 | 3.461 | 3.262 | 3.455 | 28,892 | -0.03(-0.89%) |
Jun 11, 2012 | 3.568 | 3.486 | 3.486 | 3.486 | 3,206 | -0.10(-2.78%) |
Jun 08, 2012 | 3.437 | 3.586 | 3.437 | 3.586 | 33,858 | +0.17(+4.93%) |
Jun 07, 2012 | 3.399 | 3.461 | 3.399 | 3.418 | 1,603 | +0.02(+0.55%) |
Jun 06, 2012 | 3.399 | 3.536 | 3.399 | 3.399 | 2,151 | -0.08(-2.33%) |
Jun 05, 2012 | 3.524 | 3.574 | 3.337 | 3.480 | 4,406 | -0.04(-1.24%) |
Jun 04, 2012 | 3.443 | 3.586 | 3.443 | 3.524 | 5,589 | -0.06(-1.57%) |
Jun 01, 2012 | 3.412 | 3.580 | 3.374 | 3.580 | 481 | +0.21(+6.30%) |
May 31, 2012 | 3.375 | 3.524 | 3.368 | 3.368 | 10,628 | -0.09(-2.53%) |
May 30, 2012 | 3.486 | 3.524 | 3.430 | 3.455 | 1,184 | +0.03(+0.91%) |
May 25, 2012 | 3.380 | 3.424 | 3.424 | 3.424 | 962 | +0.05(+1.48%) |
May 24, 2012 | 3.437 | 3.453 | 3.374 | 3.374 | 2,084 | -0.05(-1.46%) |
May 23, 2012 | 3.362 | 3.424 | 3.362 | 3.424 | 1,136 | +0.00(+0.07%) |
May 22, 2012 | 3.405 | 3.430 | 3.387 | 3.422 | 11,077 | +0.03(+0.85%) |
May 21, 2012 | 3.355 | 3.399 | 3.349 | 3.393 | 2,084 | -0.14(-4.06%) |
May 17, 2012 | 3.480 | 3.536 | 3.536 | 3.536 | 1,122 | +0.01(+0.35%) |
May 16, 2012 | 3.437 | 3.543 | 3.412 | 3.524 | 3,046 | +0.02(+0.53%) |
May 15, 2012 | 3.518 | 3.580 | 3.293 | 3.505 | 15,963 | -0.04(-1.04%) |
May 14, 2012 | 3.468 | 3.543 | 3.461 | 3.542 | 15,451 | +0.06(+1.60%) |
May 11, 2012 | 3.486 | 3.554 | 3.449 | 3.486 | 6,597 | -0.04(-1.24%) |
May 10, 2012 | 3.532 | 3.605 | 3.530 | 3.530 | 16,113 | +0.01(+0.35%) |
May 09, 2012 | 3.449 | 3.543 | 3.449 | 3.518 | 6,190 | -0.02(-0.70%) |
May 08, 2012 | 3.574 | 3.574 | 3.543 | 3.543 | 1,218 | -0.01(-0.18%) |
May 07, 2012 | 3.549 | 3.598 | 3.474 | 3.549 | 7,247 | -0.07(-1.89%) |
May 04, 2012 | 3.593 | 3.617 | 3.561 | 3.617 | 1,061 | +0.05(+1.40%) |
May 02, 2012 | 3.642 | 3.568 | 3.568 | 3.568 | 1,282 | -0.09(-2.56%) |
May 01, 2012 | 3.592 | 3.717 | 3.592 | 3.661 | 30,960 | +0.02(+0.51%) |
Apr 30, 2012 | 3.561 | 3.730 | 3.561 | 3.642 | 7,277 | +0.05(+1.39%) |
Apr 27, 2012 | 3.624 | 3.680 | 3.592 | 3.592 | 10,083 | -0.04(-1.20%) |
Apr 26, 2012 | 3.698 | 3.698 | 3.461 | 3.636 | 49,165 | -0.02(-0.51%) |
Apr 25, 2012 | 3.742 | 3.742 | 3.624 | 3.655 | 9,620 | -0.09(-2.50%) |
Apr 24, 2012 | 3.748 | 3.761 | 3.592 | 3.748 | 10,530 | +0.04(+1.18%) |
Apr 23, 2012 | 3.680 | 3.798 | 3.493 | 3.705 | 24,521 | +0.02(+0.51%) |
Apr 20, 2012 | 3.686 | 3.798 | 3.636 | 3.686 | 28,948 | -0.05(-1.33%) |
Apr 19, 2012 | 3.705 | 3.742 | 3.511 | 3.736 | 38,597 | -0.01(-0.17%) |
Apr 18, 2012 | 3.742 | 3.742 | 3.599 | 3.742 | 46,274 | -0.01(-0.25%) |
Apr 17, 2012 | 3.630 | 3.805 | 3.486 | 3.752 | 77,623 | +0.03(+0.75%) |
Apr 16, 2012 | 3.306 | 3.723 | 3.306 | 3.723 | 63,454 | +0.46(+14.15%) |
Apr 13, 2012 | 3.461 | 3.555 | 3.262 | 3.262 | 45,219 | -0.24(-6.77%) |
Apr 12, 2012 | 3.430 | 3.555 | 3.430 | 3.499 | 3,004 | +0.06(+1.81%) |
Apr 11, 2012 | 3.561 | 3.561 | 3.337 | 3.437 | 47,598 | -0.14(-4.01%) |
Apr 10, 2012 | 3.605 | 3.605 | 3.536 | 3.580 | 19,214 | -0.03(-0.76%) |
Apr 09, 2012 | 3.617 | 3.617 | 3.599 | 3.607 | 13,933 | -0.01(-0.28%) |
Apr 05, 2012 | 3.617 | 3.617 | 3.586 | 3.617 | 5,323 | -0.01(-0.17%) |
Apr 04, 2012 | 3.555 | 3.636 | 3.555 | 3.624 | 3,240 | +0.05(+1.40%) |
Apr 03, 2012 | 3.730 | 3.753 | 3.574 | 3.574 | 36,878 | -0.14(-3.82%) |
Apr 02, 2012 | 3.631 | 3.730 | 3.625 | 3.716 | 20,339 | +0.07(+1.82%) |
Mar 30, 2012 | 3.674 | 3.730 | 3.649 | 3.649 | 29,689 | -0.03(-0.84%) |
Mar 29, 2012 | 3.643 | 3.686 | 3.643 | 3.680 | 17,047 | +0.06(+1.53%) |
Mar 28, 2012 | 3.668 | 3.736 | 3.625 | 3.625 | 45,606 | -0.04(-1.01%) |
Mar 27, 2012 | 3.637 | 3.662 | 3.620 | 3.662 | 6,310 | +0.00(+0.00%) |
Mar 26, 2012 | 3.520 | 3.662 | 3.520 | 3.662 | 39,396 | +0.14(+4.03%) |
Mar 23, 2012 | 3.625 | 3.637 | 3.477 | 3.520 | 32,349 | -0.12(-3.22%) |
Mar 22, 2012 | 3.538 | 3.637 | 3.520 | 3.637 | 7,187 | +0.10(+2.79%) |
Mar 21, 2012 | 3.514 | 3.694 | 3.514 | 3.538 | 5,474 | -0.01(-0.35%) |
Mar 20, 2012 | 3.514 | 3.575 | 3.514 | 3.551 | 3,096 | +0.01(+0.17%) |
Mar 19, 2012 | 3.551 | 3.668 | 3.446 | 3.545 | 8,346 | +0.06(+1.59%) |
Mar 16, 2012 | 3.545 | 3.545 | 3.421 | 3.489 | 8,553 | +0.00(+0.00%) |
Mar 15, 2012 | 3.464 | 3.501 | 3.403 | 3.489 | 21,536 | -0.12(-3.25%) |
Mar 14, 2012 | 3.656 | 3.656 | 3.577 | 3.606 | 2,452 | -0.09(-2.50%) |
Mar 13, 2012 | 3.699 | 3.699 | 3.699 | 3.699 | 2,595 | +0.01(+0.17%) |
Mar 12, 2012 | 3.705 | 3.736 | 3.643 | 3.693 | 19,957 | +0.06(+1.53%) |
Mar 09, 2012 | 3.415 | 3.736 | 3.415 | 3.637 | 15,212 | +0.24(+7.08%) |
Mar 08, 2012 | 3.452 | 3.452 | 3.335 | 3.397 | 33,720 | +0.01(+0.18%) |
Mar 07, 2012 | 3.458 | 3.471 | 3.341 | 3.390 | 24,524 | -0.07(-1.96%) |
Mar 06, 2012 | 3.310 | 3.458 | 3.267 | 3.458 | 63,374 | +0.15(+4.47%) |
Mar 05, 2012 | 3.267 | 3.329 | 3.215 | 3.310 | 18,720 | +0.06(+1.70%) |
Mar 02, 2012 | 3.021 | 3.267 | 2.993 | 3.255 | 108,464 | +0.30(+10.00%) |
Mar 01, 2012 | 2.959 | 2.959 | 2.959 | 2.959 | 1,275 | -0.01(-0.21%) |
Feb 29, 2012 | 3.021 | 3.021 | 2.965 | 2.965 | 3,802 | -0.01(-0.37%) |
Feb 28, 2012 | 2.977 | 2.977 | 2.976 | 2.976 | 1,297 | +0.01(+0.37%) |
Feb 27, 2012 | 3.070 | 3.076 | 2.965 | 2.965 | 2,040 | -0.07(-2.23%) |
Feb 24, 2012 | 2.990 | 3.033 | 2.990 | 3.033 | 21,839 | +0.04(+1.44%) |
Feb 23, 2012 | 3.082 | 3.082 | 2.965 | 2.990 | 5,904 | -0.00(-0.04%) |
Feb 22, 2012 | 2.992 | 3.021 | 2.959 | 2.991 | 2,608 | +0.03(+1.08%) |
Feb 21, 2012 | 2.959 | 3.021 | 2.959 | 2.959 | 10,868 | +0.01(+0.21%) |
Feb 17, 2012 | 2.990 | 2.996 | 2.953 | 2.953 | 7,157 | +0.07(+2.39%) |
Feb 16, 2012 | 2.879 | 2.928 | 2.873 | 2.884 | 26,217 | -0.00(-0.04%) |
Feb 15, 2012 | 2.903 | 2.903 | 2.873 | 2.885 | 3,258 | -0.01(-0.43%) |
Feb 14, 2012 | 2.897 | 2.959 | 2.879 | 2.897 | 10,779 | +0.01(+0.43%) |
Feb 13, 2012 | 3.021 | 3.021 | 2.866 | 2.885 | 15,613 | -0.12(-3.88%) |
Feb 10, 2012 | 3.039 | 3.039 | 2.997 | 3.001 | 4,302 | -0.06(-2.03%) |
Feb 09, 2012 | 3.076 | 3.082 | 3.027 | 3.064 | 1,622 | +0.05(+1.68%) |
Feb 08, 2012 | 3.051 | 3.051 | 3.002 | 3.013 | 4,704 | -0.01(-0.24%) |
Feb 07, 2012 | 2.990 | 3.021 | 2.959 | 3.021 | 12,025 | +0.01(+0.41%) |
Feb 06, 2012 | 2.977 | 3.008 | 2.977 | 3.008 | 1,372 | +0.03(+1.04%) |
Feb 02, 2012 | 2.971 | 2.977 | 2.977 | 2.977 | 6,326 | +0.00(+0.00%) |