Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.117 | 6.153 | 6.013 | 6.099 | 3,247,800 | -0.02(-0.30%) |
Jan 30, 2013 | 6.203 | 6.203 | 6.085 | 6.117 | 3,442,561 | -0.06(-1.03%) |
Jan 29, 2013 | 6.121 | 6.244 | 6.108 | 6.180 | 6,011,476 | +0.07(+1.19%) |
Jan 28, 2013 | 6.031 | 6.121 | 6.013 | 6.108 | 5,224,745 | +0.12(+1.97%) |
Jan 25, 2013 | 5.940 | 6.008 | 5.904 | 5.990 | 2,182,883 | +0.10(+1.62%) |
Jan 24, 2013 | 5.917 | 5.963 | 5.890 | 5.895 | 3,169,191 | -0.00(-0.08%) |
Jan 23, 2013 | 5.949 | 5.963 | 5.867 | 5.899 | 2,639,268 | -0.06(-1.06%) |
Jan 22, 2013 | 5.877 | 5.970 | 5.849 | 5.963 | 3,744,892 | +0.10(+1.70%) |
Jan 18, 2013 | 5.872 | 5.877 | 5.809 | 5.863 | 2,974,589 | +0.01(+0.15%) |
Jan 17, 2013 | 5.845 | 5.881 | 5.795 | 5.854 | 2,169,871 | +0.04(+0.70%) |
Jan 16, 2013 | 5.840 | 5.863 | 5.799 | 5.813 | 3,465,876 | +0.02(+0.31%) |
Jan 15, 2013 | 5.781 | 5.804 | 5.759 | 5.795 | 1,960,279 | +0.00(+0.00%) |
Jan 14, 2013 | 5.750 | 5.799 | 5.745 | 5.795 | 1,914,308 | +0.05(+0.95%) |
Jan 11, 2013 | 5.736 | 5.768 | 5.691 | 5.741 | 1,646,297 | +0.02(+0.32%) |
Jan 10, 2013 | 5.713 | 5.745 | 5.686 | 5.722 | 2,507,781 | +0.03(+0.56%) |
Jan 09, 2013 | 5.772 | 5.777 | 5.668 | 5.691 | 3,775,449 | -0.03(-0.55%) |
Jan 08, 2013 | 5.627 | 5.722 | 5.609 | 5.722 | 3,326,803 | +0.10(+1.77%) |
Jan 07, 2013 | 5.609 | 5.668 | 5.593 | 5.623 | 2,015,248 | +0.01(+0.16%) |
Jan 04, 2013 | 5.663 | 5.668 | 5.568 | 5.614 | 2,568,182 | -0.02(-0.32%) |
Jan 03, 2013 | 5.609 | 5.645 | 5.564 | 5.632 | 3,009,002 | +0.05(+0.81%) |
Jan 02, 2013 | 5.557 | 5.586 | 5.505 | 5.586 | 4,677,000 | +0.16(+3.01%) |
Dec 31, 2012 | 5.310 | 5.432 | 5.305 | 5.423 | 2,052,541 | +0.10(+1.87%) |
Dec 28, 2012 | 5.310 | 5.391 | 5.301 | 5.323 | 1,822,772 | -0.01(-0.26%) |
Dec 27, 2012 | 5.360 | 5.369 | 5.264 | 5.337 | 2,041,971 | -0.01(-0.17%) |
Dec 26, 2012 | 5.328 | 5.369 | 5.310 | 5.346 | 2,203,576 | +0.01(+0.17%) |
Dec 24, 2012 | 5.364 | 5.373 | 5.310 | 5.337 | 863,759 | -0.01(-0.25%) |
Dec 21, 2012 | 5.391 | 5.473 | 5.332 | 5.351 | 7,076,309 | -0.06(-1.09%) |
Dec 20, 2012 | 5.332 | 5.432 | 5.323 | 5.410 | 2,228,982 | +0.07(+1.36%) |
Dec 19, 2012 | 5.346 | 5.378 | 5.314 | 5.337 | 2,732,941 | +0.01(+0.17%) |
Dec 18, 2012 | 5.246 | 5.328 | 5.246 | 5.328 | 1,895,388 | +0.09(+1.64%) |
Dec 17, 2012 | 5.210 | 5.260 | 5.210 | 5.242 | 1,619,418 | +0.04(+0.70%) |
Dec 14, 2012 | 5.242 | 5.242 | 5.160 | 5.205 | 1,743,519 | +0.01(+0.26%) |
Dec 13, 2012 | 5.183 | 5.196 | 5.147 | 5.192 | 2,185,159 | +0.01(+0.18%) |
Dec 12, 2012 | 5.273 | 5.287 | 5.151 | 5.183 | 2,947,258 | -0.10(-1.89%) |
Dec 11, 2012 | 5.296 | 5.310 | 5.246 | 5.283 | 2,046,485 | +0.00(+0.09%) |
Dec 10, 2012 | 5.323 | 5.355 | 5.260 | 5.278 | 2,557,493 | -0.05(-1.02%) |
Dec 07, 2012 | 5.378 | 5.378 | 5.305 | 5.332 | 3,208,967 | -0.04(-0.76%) |
Dec 06, 2012 | 5.323 | 5.373 | 5.296 | 5.373 | 1,403,635 | +0.05(+0.94%) |
Dec 05, 2012 | 5.378 | 5.405 | 5.301 | 5.323 | 1,959,677 | -0.04(-0.76%) |
Dec 04, 2012 | 5.292 | 5.369 | 5.278 | 5.364 | 2,238,860 | +0.07(+1.37%) |
Nov 30, 2012 | 5.301 | 5.310 | 5.251 | 5.292 | 2,687,568 | +0.00(+0.00%) |
Nov 29, 2012 | 5.296 | 5.310 | 5.205 | 5.292 | 2,538,926 | +0.02(+0.43%) |
Nov 28, 2012 | 5.255 | 5.296 | 5.201 | 5.269 | 2,444,372 | +0.02(+0.35%) |
Nov 27, 2012 | 5.260 | 5.262 | 5.174 | 5.251 | 2,143,709 | +0.00(+0.09%) |
Nov 26, 2012 | 5.224 | 5.287 | 5.194 | 5.246 | 3,112,965 | +0.02(+0.43%) |
Nov 23, 2012 | 5.187 | 5.224 | 5.160 | 5.224 | 971,150 | +0.08(+1.59%) |
Nov 21, 2012 | 5.210 | 5.242 | 5.124 | 5.142 | 1,757,265 | -0.06(-1.13%) |
Nov 20, 2012 | 5.210 | 5.237 | 5.151 | 5.201 | 2,442,745 | +0.02(+0.35%) |
Nov 19, 2012 | 5.165 | 5.192 | 5.103 | 5.183 | 3,983,889 | +0.08(+1.48%) |
Nov 16, 2012 | 4.973 | 5.107 | 4.964 | 5.107 | 4,305,679 | +0.12(+2.41%) |
Nov 15, 2012 | 4.991 | 5.070 | 4.924 | 4.987 | 3,425,923 | -0.05(-0.97%) |
Nov 14, 2012 | 5.143 | 5.147 | 5.022 | 5.036 | 2,750,052 | -0.10(-1.99%) |
Nov 13, 2012 | 5.143 | 5.214 | 5.125 | 5.138 | 2,607,097 | -0.04(-0.77%) |
Nov 12, 2012 | 5.080 | 5.215 | 5.058 | 5.178 | 3,516,489 | +0.12(+2.38%) |
Nov 09, 2012 | 4.991 | 5.103 | 4.920 | 5.058 | 2,954,670 | +0.04(+0.71%) |
Nov 08, 2012 | 5.245 | 5.259 | 5.005 | 5.022 | 6,834,783 | -0.27(-5.05%) |
Nov 07, 2012 | 5.210 | 5.312 | 5.196 | 5.290 | 4,843,412 | +0.04(+0.76%) |
Nov 06, 2012 | 5.308 | 5.316 | 5.241 | 5.250 | 2,781,315 | -0.04(-0.84%) |
Nov 05, 2012 | 5.241 | 5.312 | 5.183 | 5.294 | 2,220,610 | +0.07(+1.37%) |
Nov 02, 2012 | 5.192 | 5.254 | 5.174 | 5.223 | 2,981,606 | +0.07(+1.30%) |
Nov 01, 2012 | 5.143 | 5.218 | 5.125 | 5.156 | 4,524,405 | +0.04(+0.78%) |
Oct 31, 2012 | 5.232 | 5.236 | 5.045 | 5.116 | 6,531,863 | +0.16(+3.14%) |
Oct 26, 2012 | 5.031 | 4.960 | 4.960 | 4.960 | 2,484,294 | -0.06(-1.24%) |
Oct 25, 2012 | 5.040 | 5.062 | 4.964 | 5.022 | 3,215,479 | +0.02(+0.36%) |
Oct 24, 2012 | 5.098 | 5.111 | 4.987 | 5.005 | 2,852,863 | -0.07(-1.32%) |
Oct 23, 2012 | 5.120 | 5.138 | 5.005 | 5.071 | 3,973,933 | -0.07(-1.30%) |
Oct 19, 2012 | 5.089 | 5.147 | 5.085 | 5.138 | 4,212,334 | +0.04(+0.70%) |
Oct 18, 2012 | 5.103 | 5.143 | 5.085 | 5.103 | 2,473,171 | +0.01(+0.17%) |
Oct 17, 2012 | 5.076 | 5.107 | 5.005 | 5.094 | 2,456,983 | +0.03(+0.53%) |
Oct 16, 2012 | 5.045 | 5.067 | 5.027 | 5.067 | 2,226,487 | +0.04(+0.71%) |
Oct 15, 2012 | 5.018 | 5.058 | 4.978 | 5.031 | 3,604,255 | +0.03(+0.53%) |
Oct 12, 2012 | 5.018 | 5.044 | 4.987 | 5.005 | 3,050,765 | +0.00(+0.00%) |
Oct 11, 2012 | 5.054 | 5.080 | 4.996 | 5.005 | 4,223,123 | +0.02(+0.36%) |
Oct 10, 2012 | 5.009 | 5.089 | 4.982 | 4.987 | 6,462,092 | +0.01(+0.18%) |
Oct 09, 2012 | 5.009 | 5.049 | 4.969 | 4.978 | 7,663,493 | +0.07(+1.45%) |
Oct 08, 2012 | 4.808 | 4.938 | 4.791 | 4.906 | 5,151,715 | +0.09(+1.85%) |
Oct 05, 2012 | 4.813 | 4.864 | 4.804 | 4.817 | 1,642,385 | +0.01(+0.19%) |
Oct 04, 2012 | 4.764 | 4.855 | 4.759 | 4.808 | 2,234,958 | +0.06(+1.22%) |
Oct 03, 2012 | 4.706 | 4.786 | 4.702 | 4.751 | 1,931,854 | +0.04(+0.76%) |
Oct 02, 2012 | 4.693 | 4.719 | 4.675 | 4.715 | 1,168,935 | +0.05(+1.05%) |
Oct 01, 2012 | 4.661 | 4.710 | 4.612 | 4.666 | 1,741,687 | +0.01(+0.19%) |
Sep 28, 2012 | 4.644 | 4.688 | 4.626 | 4.657 | 2,956,079 | -0.01(-0.29%) |
Sep 27, 2012 | 4.670 | 4.702 | 4.639 | 4.670 | 2,150,655 | +0.02(+0.38%) |
Sep 26, 2012 | 4.621 | 4.675 | 4.612 | 4.652 | 2,761,130 | +0.03(+0.68%) |
Sep 25, 2012 | 4.688 | 4.733 | 4.621 | 4.621 | 1,975,233 | -0.07(-1.43%) |
Sep 24, 2012 | 4.684 | 4.719 | 4.684 | 4.688 | 1,993,175 | -0.01(-0.28%) |
Sep 21, 2012 | 4.684 | 4.719 | 4.675 | 4.702 | 2,518,335 | +0.04(+0.96%) |
Sep 20, 2012 | 4.679 | 4.697 | 4.657 | 4.657 | 1,521,969 | -0.04(-0.76%) |
Sep 19, 2012 | 4.715 | 4.742 | 4.684 | 4.693 | 1,706,585 | -0.02(-0.47%) |
Sep 18, 2012 | 4.746 | 4.746 | 4.697 | 4.715 | 2,439,090 | -0.04(-0.94%) |
Sep 17, 2012 | 4.782 | 4.831 | 4.742 | 4.759 | 2,041,560 | -0.04(-0.84%) |
Sep 14, 2012 | 4.782 | 4.849 | 4.764 | 4.800 | 2,186,639 | +0.05(+1.03%) |
Sep 13, 2012 | 4.706 | 4.791 | 4.697 | 4.751 | 3,074,260 | +0.05(+1.04%) |
Sep 12, 2012 | 4.697 | 4.737 | 4.666 | 4.702 | 2,214,332 | +0.03(+0.57%) |
Sep 11, 2012 | 4.652 | 4.702 | 4.639 | 4.675 | 3,660,895 | +0.01(+0.29%) |
Sep 10, 2012 | 4.709 | 4.723 | 4.648 | 4.661 | 2,559,401 | -0.04(-0.84%) |
Sep 07, 2012 | 4.709 | 4.727 | 4.666 | 4.701 | 2,169,507 | -0.01(-0.28%) |
Sep 06, 2012 | 4.605 | 4.714 | 4.605 | 4.714 | 2,885,289 | +0.11(+2.47%) |
Sep 05, 2012 | 4.605 | 4.626 | 4.587 | 4.600 | 2,358,721 | +0.01(+0.19%) |
Sep 04, 2012 | 4.513 | 4.591 | 4.500 | 4.591 | 2,225,909 | +0.08(+1.84%) |
Aug 31, 2012 | 4.504 | 4.521 | 4.469 | 4.508 | 2,081,600 | +0.02(+0.49%) |
Aug 30, 2012 | 4.491 | 4.500 | 4.469 | 4.486 | 2,178,627 | -0.01(-0.19%) |
Aug 29, 2012 | 4.473 | 4.500 | 4.460 | 4.495 | 1,229,667 | +0.03(+0.69%) |
Aug 27, 2012 | 4.434 | 4.482 | 4.430 | 4.465 | 1,430,841 | +0.04(+0.99%) |
Aug 24, 2012 | 4.364 | 4.434 | 4.364 | 4.421 | 1,102,745 | +0.04(+1.00%) |
Aug 23, 2012 | 4.355 | 4.412 | 4.351 | 4.377 | 1,809,005 | +0.00(+0.00%) |
Aug 22, 2012 | 4.399 | 4.412 | 4.351 | 4.377 | 1,405,589 | -0.03(-0.79%) |
Aug 21, 2012 | 4.421 | 4.460 | 4.408 | 4.412 | 1,727,155 | +0.00(+0.00%) |
Aug 20, 2012 | 4.403 | 4.430 | 4.368 | 4.412 | 1,648,110 | +0.01(+0.20%) |
Aug 17, 2012 | 4.373 | 4.403 | 4.320 | 4.403 | 1,738,201 | +0.03(+0.70%) |
Aug 16, 2012 | 4.347 | 4.373 | 4.316 | 4.373 | 1,705,876 | +0.01(+0.20%) |
Aug 15, 2012 | 4.329 | 4.364 | 4.316 | 4.364 | 1,997,971 | +0.03(+0.60%) |
Aug 14, 2012 | 4.342 | 4.351 | 4.312 | 4.338 | 1,928,254 | +0.02(+0.51%) |
Aug 13, 2012 | 4.277 | 4.320 | 4.268 | 4.316 | 1,177,647 | +0.03(+0.61%) |
Aug 10, 2012 | 4.242 | 4.298 | 4.228 | 4.290 | 1,101,618 | +0.06(+1.34%) |
Aug 09, 2012 | 4.263 | 4.329 | 4.233 | 4.233 | 1,580,189 | -0.03(-0.62%) |
Aug 08, 2012 | 4.224 | 4.277 | 4.224 | 4.259 | 1,206,222 | +0.01(+0.31%) |
Aug 07, 2012 | 4.338 | 4.338 | 4.246 | 4.246 | 1,424,568 | -0.07(-1.72%) |
Aug 06, 2012 | 4.298 | 4.329 | 4.283 | 4.320 | 1,086,936 | +0.04(+0.92%) |
Aug 03, 2012 | 4.250 | 4.298 | 4.246 | 4.281 | 1,701,218 | +0.07(+1.66%) |
Aug 02, 2012 | 4.255 | 4.263 | 4.211 | 4.211 | 3,502,644 | -0.06(-1.33%) |
Aug 01, 2012 | 4.316 | 4.364 | 4.268 | 4.268 | 2,147,018 | -0.04(-0.91%) |
Jul 31, 2012 | 4.294 | 4.316 | 4.272 | 4.307 | 1,338,451 | +0.01(+0.31%) |
Jul 30, 2012 | 4.277 | 4.338 | 4.270 | 4.294 | 2,099,929 | +0.02(+0.41%) |
Jul 27, 2012 | 4.268 | 4.312 | 4.259 | 4.277 | 1,736,532 | +0.03(+0.62%) |
Jul 26, 2012 | 4.285 | 4.294 | 4.224 | 4.250 | 1,375,931 | +0.02(+0.41%) |
Jul 25, 2012 | 4.263 | 4.277 | 4.202 | 4.233 | 1,383,068 | +0.00(+0.00%) |
Jul 24, 2012 | 4.303 | 4.320 | 4.224 | 4.233 | 2,459,885 | -0.05(-1.22%) |
Jul 23, 2012 | 4.268 | 4.298 | 4.263 | 4.285 | 1,072,120 | -0.04(-0.91%) |
Jul 20, 2012 | 4.281 | 4.351 | 4.272 | 4.325 | 1,578,351 | +0.01(+0.20%) |
Jul 19, 2012 | 4.347 | 4.351 | 4.285 | 4.316 | 1,150,731 | -0.03(-0.70%) |
Jul 18, 2012 | 4.333 | 4.355 | 4.329 | 4.347 | 1,525,840 | -0.00(-0.10%) |
Jul 17, 2012 | 4.347 | 4.373 | 4.312 | 4.351 | 1,345,401 | +0.01(+0.30%) |
Jul 16, 2012 | 4.307 | 4.347 | 4.290 | 4.338 | 1,608,917 | +0.03(+0.71%) |
Jul 13, 2012 | 4.272 | 4.312 | 4.250 | 4.307 | 2,216,937 | +0.06(+1.34%) |
Jul 12, 2012 | 4.250 | 4.268 | 4.207 | 4.250 | 1,741,437 | -0.01(-0.31%) |
Jul 11, 2012 | 4.259 | 4.272 | 4.207 | 4.263 | 1,858,836 | +0.02(+0.52%) |
Jul 10, 2012 | 4.277 | 4.281 | 4.215 | 4.242 | 1,841,039 | -0.01(-0.21%) |
Jul 09, 2012 | 4.242 | 4.277 | 4.159 | 4.250 | 2,720,436 | -0.00(-0.10%) |
Jul 06, 2012 | 4.215 | 4.274 | 4.215 | 4.255 | 1,989,855 | -0.00(-0.10%) |
Jul 05, 2012 | 4.259 | 4.281 | 4.233 | 4.259 | 1,796,322 | -0.01(-0.21%) |
Jul 03, 2012 | 4.233 | 4.277 | 4.224 | 4.268 | 1,482,883 | +0.03(+0.83%) |
Jul 02, 2012 | 4.211 | 4.242 | 4.172 | 4.233 | 2,469,122 | +0.03(+0.62%) |
Jun 29, 2012 | 4.189 | 4.237 | 4.159 | 4.207 | 3,591,222 | +0.10(+2.34%) |
Jun 28, 2012 | 3.944 | 4.115 | 3.931 | 4.110 | 3,973,337 | +0.14(+3.52%) |
Jun 27, 2012 | 3.922 | 3.992 | 3.922 | 3.970 | 1,642,113 | +0.05(+1.34%) |
Jun 26, 2012 | 3.874 | 3.953 | 3.870 | 3.918 | 1,965,427 | +0.04(+1.13%) |
Jun 25, 2012 | 3.861 | 3.892 | 3.848 | 3.874 | 1,478,835 | -0.03(-0.67%) |
Jun 22, 2012 | 3.909 | 3.927 | 3.874 | 3.901 | 2,215,791 | +0.00(+0.11%) |
Jun 21, 2012 | 3.962 | 3.970 | 3.879 | 3.896 | 1,753,628 | -0.06(-1.55%) |
Jun 20, 2012 | 3.953 | 3.979 | 3.936 | 3.957 | 1,651,197 | +0.00(+0.11%) |
Jun 19, 2012 | 3.909 | 3.979 | 3.866 | 3.953 | 2,267,534 | +0.05(+1.35%) |
Jun 18, 2012 | 3.835 | 3.909 | 3.813 | 3.901 | 1,899,716 | +0.05(+1.25%) |
Jun 15, 2012 | 3.844 | 3.874 | 3.817 | 3.852 | 3,421,366 | -0.00(-0.11%) |
Jun 14, 2012 | 3.822 | 3.879 | 3.817 | 3.857 | 1,975,304 | +0.04(+1.03%) |
Jun 13, 2012 | 3.852 | 3.879 | 3.804 | 3.817 | 2,341,711 | -0.04(-1.13%) |
Jun 12, 2012 | 3.831 | 3.866 | 3.809 | 3.861 | 2,022,642 | +0.03(+0.91%) |
Jun 11, 2012 | 3.954 | 3.959 | 3.818 | 3.826 | 2,527,265 | -0.10(-2.51%) |
Jun 08, 2012 | 3.856 | 3.933 | 3.856 | 3.925 | 1,699,319 | +0.07(+1.89%) |
Jun 07, 2012 | 3.929 | 3.942 | 3.852 | 3.852 | 3,349,359 | -0.03(-0.88%) |
Jun 06, 2012 | 3.895 | 3.903 | 3.869 | 3.886 | 4,812,233 | +0.01(+0.22%) |
Jun 05, 2012 | 3.801 | 3.886 | 3.775 | 3.877 | 2,279,908 | +0.06(+1.45%) |
Jun 04, 2012 | 3.792 | 3.835 | 3.749 | 3.822 | 2,996,649 | +0.03(+0.79%) |
Jun 01, 2012 | 3.762 | 3.818 | 3.754 | 3.792 | 3,396,086 | -0.06(-1.44%) |
May 31, 2012 | 3.783 | 3.886 | 3.751 | 3.848 | 3,289,355 | +0.06(+1.58%) |
May 30, 2012 | 3.852 | 3.869 | 3.783 | 3.788 | 1,711,906 | -0.10(-2.64%) |
May 29, 2012 | 3.848 | 3.890 | 3.813 | 3.890 | 1,772,120 | +0.06(+1.68%) |
May 25, 2012 | 3.856 | 3.873 | 3.818 | 3.826 | 1,660,669 | -0.01(-0.33%) |
May 24, 2012 | 3.783 | 3.839 | 3.736 | 3.839 | 3,187,780 | +0.06(+1.47%) |
May 23, 2012 | 3.766 | 3.796 | 3.706 | 3.783 | 2,797,850 | -0.01(-0.23%) |
May 22, 2012 | 3.826 | 3.873 | 3.773 | 3.792 | 2,871,383 | -0.03(-0.78%) |
May 21, 2012 | 3.779 | 3.839 | 3.762 | 3.822 | 2,103,328 | +0.06(+1.59%) |
May 18, 2012 | 3.822 | 3.860 | 3.762 | 3.762 | 2,232,669 | -0.06(-1.68%) |
May 17, 2012 | 3.903 | 3.916 | 3.826 | 3.826 | 2,000,691 | -0.08(-1.97%) |
May 16, 2012 | 3.912 | 3.937 | 3.895 | 3.903 | 2,262,556 | +0.00(+0.11%) |
May 15, 2012 | 3.882 | 3.916 | 3.856 | 3.899 | 2,890,108 | +0.00(+0.00%) |
May 14, 2012 | 3.895 | 3.946 | 3.873 | 3.899 | 1,732,789 | -0.03(-0.76%) |
May 11, 2012 | 3.916 | 3.974 | 3.882 | 3.929 | 2,668,673 | -0.03(-0.65%) |
May 10, 2012 | 4.078 | 4.078 | 3.929 | 3.954 | 2,688,888 | -0.05(-1.18%) |
May 09, 2012 | 3.980 | 4.036 | 3.946 | 4.001 | 1,482,047 | -0.01(-0.21%) |
May 08, 2012 | 3.967 | 4.031 | 3.959 | 4.010 | 1,941,787 | +0.02(+0.43%) |
May 07, 2012 | 3.946 | 4.010 | 3.929 | 3.993 | 1,152,020 | +0.04(+0.97%) |
May 04, 2012 | 3.972 | 3.989 | 3.950 | 3.954 | 1,812,084 | -0.03(-0.75%) |
May 03, 2012 | 4.001 | 4.023 | 3.963 | 3.984 | 1,395,160 | -0.03(-0.64%) |
May 02, 2012 | 3.997 | 4.023 | 3.959 | 4.010 | 2,225,109 | -0.03(-0.74%) |
May 01, 2012 | 4.048 | 4.143 | 4.036 | 4.040 | 4,094,780 | +0.03(+0.75%) |
Apr 30, 2012 | 4.023 | 4.023 | 3.989 | 4.010 | 1,879,114 | -0.01(-0.21%) |
Apr 27, 2012 | 4.014 | 4.031 | 3.963 | 4.019 | 1,868,186 | +0.01(+0.32%) |
Apr 26, 2012 | 3.967 | 4.010 | 3.963 | 4.006 | 3,013,119 | +0.03(+0.75%) |
Apr 25, 2012 | 3.860 | 3.980 | 3.835 | 3.976 | 5,879,969 | +0.16(+4.26%) |
Apr 24, 2012 | 3.754 | 3.813 | 3.728 | 3.813 | 2,797,240 | +0.07(+1.83%) |
Apr 23, 2012 | 3.762 | 3.771 | 3.715 | 3.745 | 2,427,863 | -0.06(-1.68%) |
Apr 20, 2012 | 3.792 | 3.830 | 3.766 | 3.809 | 3,107,482 | +0.05(+1.25%) |
Apr 19, 2012 | 3.813 | 3.813 | 3.720 | 3.762 | 3,260,467 | -0.03(-0.90%) |
Apr 18, 2012 | 3.843 | 3.843 | 3.783 | 3.796 | 2,464,370 | -0.07(-1.77%) |
Apr 17, 2012 | 3.818 | 3.920 | 3.801 | 3.865 | 4,019,264 | +0.07(+1.80%) |
Apr 16, 2012 | 3.783 | 3.818 | 3.749 | 3.796 | 1,426,844 | +0.03(+0.68%) |
Apr 13, 2012 | 3.805 | 3.818 | 3.754 | 3.771 | 1,737,765 | -0.03(-0.90%) |
Apr 12, 2012 | 3.749 | 3.813 | 3.736 | 3.805 | 1,663,857 | +0.07(+1.95%) |
Apr 11, 2012 | 3.762 | 3.762 | 3.700 | 3.732 | 2,312,614 | +0.02(+0.46%) |
Apr 10, 2012 | 3.809 | 3.830 | 3.711 | 3.715 | 2,841,997 | -0.09(-2.25%) |
Apr 09, 2012 | 3.792 | 3.835 | 3.771 | 3.801 | 1,968,544 | -0.05(-1.22%) |
Apr 05, 2012 | 3.877 | 3.912 | 3.822 | 3.848 | 2,587,248 | -0.05(-1.32%) |
Apr 04, 2012 | 3.882 | 3.912 | 3.848 | 3.899 | 2,896,375 | -0.01(-0.33%) |
Apr 03, 2012 | 3.946 | 3.972 | 3.882 | 3.912 | 5,611,663 | -0.05(-1.29%) |
Apr 02, 2012 | 3.967 | 3.991 | 3.942 | 3.963 | 3,229,784 | -0.00(-0.11%) |
Mar 30, 2012 | 3.984 | 3.993 | 3.942 | 3.967 | 2,630,484 | +0.02(+0.43%) |
Mar 29, 2012 | 3.899 | 3.959 | 3.882 | 3.950 | 2,524,708 | +0.03(+0.65%) |
Mar 28, 2012 | 4.014 | 4.023 | 3.903 | 3.925 | 6,371,224 | -0.08(-1.92%) |
Mar 27, 2012 | 4.117 | 4.125 | 3.997 | 4.001 | 6,075,468 | -0.12(-2.90%) |
Mar 26, 2012 | 4.143 | 4.164 | 4.091 | 4.121 | 1,527,967 | +0.01(+0.31%) |
Mar 23, 2012 | 4.044 | 4.117 | 4.027 | 4.108 | 2,134,666 | +0.06(+1.37%) |
Mar 22, 2012 | 4.014 | 4.066 | 3.976 | 4.053 | 2,203,462 | +0.02(+0.42%) |
Mar 21, 2012 | 4.104 | 4.117 | 4.031 | 4.036 | 2,302,838 | -0.04(-1.05%) |
Mar 20, 2012 | 4.096 | 4.125 | 4.074 | 4.078 | 1,471,629 | -0.05(-1.14%) |
Mar 19, 2012 | 4.117 | 4.168 | 4.074 | 4.125 | 2,212,590 | +0.01(+0.21%) |
Mar 16, 2012 | 4.078 | 4.117 | 4.074 | 4.117 | 4,283,980 | +0.05(+1.26%) |
Mar 15, 2012 | 4.061 | 4.083 | 4.010 | 4.066 | 2,097,006 | -0.00(-0.11%) |
Mar 14, 2012 | 4.083 | 4.096 | 4.040 | 4.070 | 2,159,117 | -0.03(-0.63%) |
Mar 13, 2012 | 4.036 | 4.104 | 4.006 | 4.096 | 3,745,977 | +0.09(+2.13%) |
Mar 12, 2012 | 4.027 | 4.027 | 3.960 | 4.010 | 3,427,151 | -0.01(-0.21%) |
Mar 09, 2012 | 3.977 | 4.035 | 3.956 | 4.018 | 3,186,433 | +0.05(+1.16%) |
Mar 08, 2012 | 3.981 | 3.993 | 3.905 | 3.972 | 2,737,848 | +0.01(+0.21%) |
Mar 07, 2012 | 3.939 | 3.972 | 3.876 | 3.964 | 2,868,780 | +0.05(+1.39%) |
Mar 06, 2012 | 3.977 | 3.993 | 3.893 | 3.910 | 4,687,363 | -0.09(-2.30%) |
Mar 05, 2012 | 4.010 | 4.018 | 3.977 | 4.002 | 4,239,584 | -0.02(-0.52%) |
Mar 02, 2012 | 4.085 | 4.094 | 4.010 | 4.023 | 3,215,032 | -0.07(-1.74%) |
Mar 01, 2012 | 4.090 | 4.119 | 4.064 | 4.094 | 2,757,041 | +0.03(+0.62%) |
Feb 29, 2012 | 4.136 | 4.136 | 4.023 | 4.069 | 9,240,931 | -0.05(-1.22%) |
Feb 28, 2012 | 4.140 | 4.152 | 4.102 | 4.119 | 2,193,044 | -0.01(-0.20%) |
Feb 27, 2012 | 4.098 | 4.144 | 4.056 | 4.127 | 2,654,270 | +0.01(+0.20%) |
Feb 24, 2012 | 4.165 | 4.165 | 4.081 | 4.119 | 2,832,111 | -0.04(-0.91%) |
Feb 23, 2012 | 4.073 | 4.157 | 4.060 | 4.157 | 3,135,877 | +0.09(+2.16%) |
Feb 22, 2012 | 4.085 | 4.102 | 4.052 | 4.069 | 2,093,269 | -0.00(-0.10%) |
Feb 21, 2012 | 4.115 | 4.123 | 4.052 | 4.073 | 4,366,446 | -0.01(-0.31%) |
Feb 17, 2012 | 4.077 | 4.106 | 4.056 | 4.085 | 2,462,566 | +0.03(+0.83%) |
Feb 16, 2012 | 4.056 | 4.115 | 4.035 | 4.052 | 4,132,236 | -0.02(-0.51%) |
Feb 15, 2012 | 4.140 | 4.140 | 4.048 | 4.073 | 4,146,360 | -0.06(-1.52%) |
Feb 14, 2012 | 4.148 | 4.152 | 4.090 | 4.136 | 4,122,721 | -0.02(-0.40%) |
Feb 13, 2012 | 4.148 | 4.169 | 4.115 | 4.152 | 2,208,955 | +0.03(+0.81%) |
Feb 10, 2012 | 4.110 | 4.177 | 4.085 | 4.119 | 2,330,630 | -0.03(-0.61%) |
Feb 09, 2012 | 4.157 | 4.161 | 4.102 | 4.144 | 2,507,257 | -0.01(-0.20%) |
Feb 08, 2012 | 4.157 | 4.173 | 4.094 | 4.152 | 3,364,145 | +0.00(+0.10%) |
Feb 07, 2012 | 4.140 | 4.165 | 4.127 | 4.148 | 3,393,729 | -0.00(-0.10%) |
Feb 06, 2012 | 4.085 | 4.152 | 4.081 | 4.152 | 3,334,744 | +0.06(+1.43%) |
Feb 03, 2012 | 4.119 | 4.127 | 4.064 | 4.094 | 6,517,401 | +0.00(+0.00%) |
Feb 02, 2012 | 4.090 | 4.140 | 4.052 | 4.094 | 46,827,140 | -0.15(-3.55%) |