Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.113 | 4.148 | 4.058 | 4.127 | 228,697 | +0.02(+0.58%) |
Nov 29, 2012 | 4.153 | 4.210 | 4.075 | 4.103 | 149,360 | +0.01(+0.22%) |
Nov 28, 2012 | 4.065 | 4.123 | 4.065 | 4.094 | 163,095 | -0.01(-0.36%) |
Nov 27, 2012 | 4.138 | 4.138 | 4.064 | 4.109 | 276,507 | -0.02(-0.51%) |
Nov 26, 2012 | 4.125 | 4.134 | 4.100 | 4.130 | 188,665 | -0.02(-0.38%) |
Nov 23, 2012 | 4.217 | 4.228 | 4.115 | 4.146 | 120,669 | -0.06(-1.39%) |
Nov 21, 2012 | 4.229 | 4.229 | 4.158 | 4.204 | 99,417 | +0.04(+0.99%) |
Nov 20, 2012 | 3.942 | 4.198 | 3.942 | 4.163 | 43,153 | +0.06(+1.44%) |
Nov 19, 2012 | 4.016 | 4.129 | 3.993 | 4.104 | 210,723 | +0.11(+2.73%) |
Nov 16, 2012 | 3.824 | 4.000 | 3.824 | 3.995 | 281,397 | +0.16(+4.13%) |
Nov 15, 2012 | 3.851 | 3.906 | 3.808 | 3.836 | 116,897 | +0.01(+0.15%) |
Nov 14, 2012 | 3.823 | 3.937 | 3.823 | 3.831 | 163,615 | -0.10(-2.45%) |
Nov 13, 2012 | 3.842 | 3.940 | 3.768 | 3.927 | 105,452 | +0.07(+1.71%) |
Nov 12, 2012 | 3.791 | 3.861 | 3.730 | 3.861 | 292,730 | +0.07(+1.94%) |
Nov 09, 2012 | 3.749 | 3.831 | 3.727 | 3.787 | 75,369 | +0.03(+0.92%) |
Nov 08, 2012 | 3.881 | 3.881 | 3.753 | 3.753 | 302,497 | -0.15(-3.82%) |
Nov 07, 2012 | 4.098 | 4.192 | 3.901 | 3.901 | 141,181 | -0.21(-5.08%) |
Nov 06, 2012 | 4.180 | 4.180 | 4.098 | 4.110 | 203,806 | -0.04(-0.91%) |
Nov 05, 2012 | 4.181 | 4.181 | 4.135 | 4.148 | 169,098 | -0.02(-0.50%) |
Nov 02, 2012 | 4.289 | 4.319 | 4.156 | 4.169 | 263,062 | -0.12(-2.87%) |
Nov 01, 2012 | 4.157 | 4.303 | 4.140 | 4.292 | 883,021 | +0.17(+4.03%) |
Oct 31, 2012 | 4.158 | 4.193 | 4.119 | 4.126 | 94,460 | -0.03(-0.78%) |
Oct 26, 2012 | 4.216 | 4.158 | 4.158 | 4.158 | 302,941 | -0.08(-1.83%) |
Oct 25, 2012 | 4.139 | 4.249 | 4.139 | 4.236 | 87,905 | +0.11(+2.66%) |
Oct 24, 2012 | 4.135 | 4.135 | 4.107 | 4.126 | 25,645 | +0.01(+0.14%) |
Oct 23, 2012 | 4.256 | 4.256 | 4.061 | 4.120 | 69,963 | -0.23(-5.37%) |
Oct 19, 2012 | 4.403 | 4.466 | 4.339 | 4.354 | 132,432 | -0.07(-1.58%) |
Oct 18, 2012 | 4.421 | 4.436 | 4.367 | 4.424 | 85,972 | +0.01(+0.17%) |
Oct 17, 2012 | 4.401 | 4.416 | 4.346 | 4.416 | 74,142 | -0.00(-0.04%) |
Oct 16, 2012 | 4.421 | 4.441 | 4.403 | 4.418 | 160,532 | -0.01(-0.32%) |
Oct 15, 2012 | 4.349 | 4.432 | 4.348 | 4.432 | 53,406 | +0.11(+2.61%) |
Oct 12, 2012 | 4.359 | 4.359 | 4.308 | 4.320 | 119,844 | -0.02(-0.43%) |
Oct 11, 2012 | 4.277 | 4.359 | 4.277 | 4.338 | 88,166 | +0.03(+0.80%) |
Oct 10, 2012 | 4.289 | 4.356 | 4.237 | 4.304 | 40,087 | +0.01(+0.13%) |
Oct 09, 2012 | 4.267 | 4.309 | 4.250 | 4.298 | 106,525 | +0.05(+1.29%) |
Oct 08, 2012 | 4.263 | 4.263 | 4.243 | 4.243 | 10,707 | -0.04(-0.92%) |
Oct 05, 2012 | 4.296 | 4.307 | 4.274 | 4.283 | 27,212 | +0.03(+0.70%) |
Oct 04, 2012 | 4.246 | 4.457 | 4.206 | 4.253 | 223,340 | -0.00(-0.03%) |
Oct 03, 2012 | 4.281 | 4.300 | 4.217 | 4.254 | 86,756 | -0.03(-0.62%) |
Oct 02, 2012 | 4.281 | 4.289 | 4.251 | 4.281 | 147,501 | -0.01(-0.29%) |
Oct 01, 2012 | 4.321 | 4.331 | 4.255 | 4.293 | 67,064 | +0.01(+0.15%) |
Sep 28, 2012 | 4.336 | 4.538 | 4.281 | 4.287 | 384,500 | -0.07(-1.62%) |
Sep 27, 2012 | 4.269 | 4.357 | 4.269 | 4.357 | 141,990 | +0.11(+2.62%) |
Sep 26, 2012 | 4.224 | 4.257 | 4.122 | 4.246 | 88,767 | -0.00(-0.01%) |
Sep 25, 2012 | 4.380 | 4.380 | 4.247 | 4.247 | 223,288 | -0.09(-2.12%) |
Sep 24, 2012 | 4.347 | 4.369 | 4.338 | 4.338 | 56,592 | -0.01(-0.20%) |
Sep 21, 2012 | 4.398 | 4.423 | 4.322 | 4.347 | 311,611 | +0.02(+0.47%) |
Sep 20, 2012 | 4.365 | 4.400 | 4.327 | 4.327 | 61,998 | -0.09(-2.06%) |
Sep 19, 2012 | 4.468 | 4.468 | 4.418 | 4.418 | 217,856 | -0.02(-0.47%) |
Sep 18, 2012 | 4.382 | 4.454 | 4.382 | 4.439 | 128,462 | +0.05(+1.23%) |
Sep 17, 2012 | 4.370 | 4.396 | 4.288 | 4.385 | 141,050 | -0.01(-0.34%) |
Sep 14, 2012 | 4.462 | 4.462 | 4.400 | 4.400 | 215,427 | -0.02(-0.52%) |
Sep 13, 2012 | 4.265 | 4.436 | 4.265 | 4.423 | 165,990 | +0.10(+2.42%) |
Sep 12, 2012 | 4.267 | 4.364 | 4.260 | 4.318 | 288,577 | +0.05(+1.18%) |
Sep 11, 2012 | 4.148 | 4.269 | 4.135 | 4.268 | 171,423 | +0.11(+2.53%) |
Sep 10, 2012 | 4.117 | 4.204 | 4.117 | 4.163 | 122,456 | +0.02(+0.52%) |
Sep 07, 2012 | 4.171 | 4.174 | 4.118 | 4.141 | 162,543 | -0.01(-0.31%) |
Sep 06, 2012 | 4.057 | 4.154 | 4.057 | 4.154 | 208,115 | +0.11(+2.62%) |
Sep 05, 2012 | 4.019 | 4.062 | 3.994 | 4.048 | 147,083 | +0.04(+1.04%) |
Sep 04, 2012 | 4.016 | 4.016 | 3.963 | 4.006 | 172,493 | +0.00(+0.03%) |
Aug 31, 2012 | 4.039 | 4.048 | 3.985 | 4.005 | 141,285 | -0.03(-0.77%) |
Aug 30, 2012 | 3.979 | 4.061 | 3.979 | 4.036 | 44,265 | +0.02(+0.49%) |
Aug 29, 2012 | 3.973 | 4.017 | 3.971 | 4.017 | 68,971 | +0.00(+0.05%) |
Aug 27, 2012 | 3.983 | 4.021 | 3.947 | 4.015 | 90,072 | +0.02(+0.41%) |
Aug 24, 2012 | 3.867 | 3.998 | 3.867 | 3.998 | 76,571 | +0.04(+0.96%) |
Aug 23, 2012 | 3.954 | 4.014 | 3.922 | 3.960 | 53,954 | -0.02(-0.60%) |
Aug 22, 2012 | 4.027 | 4.046 | 3.967 | 3.984 | 41,811 | -0.01(-0.24%) |
Aug 21, 2012 | 4.000 | 4.069 | 3.987 | 3.994 | 194,169 | -0.02(-0.43%) |
Aug 20, 2012 | 3.988 | 4.034 | 3.977 | 4.011 | 42,385 | -0.01(-0.13%) |
Aug 17, 2012 | 4.005 | 4.034 | 4.005 | 4.016 | 119,922 | -0.01(-0.14%) |
Aug 16, 2012 | 4.049 | 4.049 | 3.975 | 4.022 | 108,223 | +0.01(+0.22%) |
Aug 15, 2012 | 4.006 | 4.040 | 3.978 | 4.013 | 218,405 | -0.00(-0.09%) |
Aug 14, 2012 | 4.021 | 4.053 | 4.017 | 4.017 | 42,881 | -0.01(-0.23%) |
Aug 13, 2012 | 3.999 | 4.039 | 3.977 | 4.026 | 120,837 | +0.01(+0.31%) |
Aug 10, 2012 | 3.991 | 4.022 | 3.973 | 4.013 | 99,369 | -0.00(-0.09%) |
Aug 09, 2012 | 3.949 | 4.029 | 3.949 | 4.017 | 106,734 | +0.05(+1.22%) |
Aug 08, 2012 | 3.955 | 4.049 | 3.955 | 3.969 | 105,481 | -0.02(-0.52%) |
Aug 07, 2012 | 4.019 | 4.025 | 3.980 | 3.989 | 152,802 | -0.01(-0.29%) |
Aug 06, 2012 | 3.885 | 4.028 | 3.883 | 4.001 | 258,910 | +0.09(+2.17%) |
Aug 03, 2012 | 3.748 | 3.944 | 3.677 | 3.916 | 93,859 | +0.25(+6.80%) |
Aug 02, 2012 | 3.772 | 3.802 | 3.663 | 3.666 | 150,896 | -0.09(-2.30%) |
Aug 01, 2012 | 3.961 | 3.962 | 3.753 | 3.753 | 151,078 | -0.25(-6.13%) |
Jul 31, 2012 | 3.957 | 4.011 | 3.937 | 3.998 | 67,456 | +0.01(+0.34%) |
Jul 30, 2012 | 3.984 | 4.058 | 3.950 | 3.984 | 32,540 | -0.05(-1.23%) |
Jul 27, 2012 | 3.965 | 4.040 | 3.963 | 4.034 | 94,851 | +0.07(+1.79%) |
Jul 26, 2012 | 3.961 | 4.004 | 3.908 | 3.963 | 53,824 | -0.01(-0.23%) |
Jul 25, 2012 | 3.882 | 3.973 | 3.852 | 3.972 | 49,175 | +0.14(+3.73%) |
Jul 24, 2012 | 3.890 | 3.890 | 3.829 | 3.830 | 45,806 | -0.06(-1.64%) |
Jul 23, 2012 | 3.869 | 3.913 | 3.869 | 3.893 | 47,765 | -0.10(-2.47%) |
Jul 20, 2012 | 4.071 | 4.097 | 3.992 | 3.992 | 86,442 | -0.07(-1.76%) |
Jul 19, 2012 | 4.080 | 4.080 | 4.063 | 4.063 | 21,362 | -0.07(-1.71%) |
Jul 18, 2012 | 4.134 | 4.141 | 4.098 | 4.134 | 52,283 | +0.02(+0.39%) |
Jul 17, 2012 | 4.112 | 4.155 | 4.101 | 4.118 | 37,658 | +0.01(+0.13%) |
Jul 16, 2012 | 4.193 | 4.212 | 4.113 | 4.113 | 16,740 | -0.07(-1.78%) |
Jul 13, 2012 | 4.249 | 4.253 | 4.170 | 4.188 | 244,651 | -0.05(-1.21%) |
Jul 12, 2012 | 4.121 | 4.258 | 4.078 | 4.239 | 90,542 | +0.11(+2.55%) |
Jul 11, 2012 | 4.056 | 4.150 | 4.026 | 4.134 | 121,751 | +0.11(+2.70%) |
Jul 10, 2012 | 4.016 | 4.037 | 3.982 | 4.025 | 69,258 | +0.06(+1.52%) |
Jul 09, 2012 | 3.970 | 4.050 | 3.960 | 3.965 | 34,237 | -0.03(-0.73%) |
Jul 06, 2012 | 3.993 | 4.020 | 3.985 | 3.994 | 36,431 | -0.02(-0.55%) |
Jul 05, 2012 | 4.012 | 4.019 | 3.906 | 4.016 | 36,561 | -0.03(-0.73%) |
Jul 03, 2012 | 3.978 | 4.135 | 3.965 | 4.045 | 209,264 | +0.07(+1.72%) |
Jul 02, 2012 | 3.925 | 3.977 | 3.906 | 3.977 | 81,376 | +0.04(+0.99%) |
Jun 29, 2012 | 3.946 | 3.982 | 3.885 | 3.938 | 146,743 | +0.02(+0.53%) |
Jun 28, 2012 | 3.977 | 3.977 | 3.906 | 3.917 | 94,851 | -0.06(-1.63%) |
Jun 27, 2012 | 3.942 | 3.992 | 3.942 | 3.982 | 105,219 | +0.01(+0.29%) |
Jun 26, 2012 | 3.982 | 3.982 | 3.922 | 3.970 | 28,204 | -0.01(-0.13%) |
Jun 25, 2012 | 4.021 | 4.040 | 3.924 | 3.976 | 289,413 | -0.09(-2.30%) |
Jun 22, 2012 | 4.059 | 4.097 | 3.894 | 4.069 | 884,144 | +0.11(+2.77%) |
Jun 21, 2012 | 4.004 | 4.021 | 3.947 | 3.960 | 291,737 | -0.02(-0.58%) |
Jun 20, 2012 | 3.903 | 4.080 | 3.887 | 3.983 | 128,384 | +0.05(+1.31%) |
Jun 19, 2012 | 3.863 | 3.938 | 3.836 | 3.931 | 253,608 | +0.08(+2.10%) |
Jun 18, 2012 | 3.912 | 3.912 | 3.774 | 3.850 | 372,513 | -0.11(-2.76%) |
Jun 15, 2012 | 3.902 | 3.964 | 3.867 | 3.959 | 320,177 | +0.07(+1.80%) |
Jun 14, 2012 | 3.833 | 3.889 | 3.801 | 3.889 | 106,342 | +0.04(+1.06%) |
Jun 13, 2012 | 3.769 | 3.851 | 3.769 | 3.848 | 235,667 | +0.05(+1.36%) |
Jun 12, 2012 | 3.722 | 3.797 | 3.722 | 3.797 | 130,760 | +0.07(+1.87%) |
Jun 11, 2012 | 3.640 | 3.904 | 3.640 | 3.727 | 372,826 | +0.10(+2.63%) |
Jun 08, 2012 | 3.626 | 3.676 | 3.597 | 3.632 | 397,323 | +0.04(+1.00%) |
Jun 07, 2012 | 3.637 | 3.637 | 3.568 | 3.596 | 163,692 | -0.02(-0.58%) |
Jun 06, 2012 | 3.568 | 3.617 | 3.549 | 3.617 | 119,870 | +0.13(+3.75%) |
Jun 05, 2012 | 3.355 | 3.506 | 3.355 | 3.486 | 117,572 | +0.11(+3.40%) |
Jun 04, 2012 | 3.383 | 3.388 | 3.360 | 3.372 | 134,965 | +0.00(+0.06%) |
Jun 01, 2012 | 3.338 | 3.391 | 3.331 | 3.370 | 779,995 | +0.02(+0.61%) |
May 31, 2012 | 3.331 | 3.350 | 3.303 | 3.349 | 265,230 | +0.01(+0.26%) |
May 30, 2012 | 3.353 | 3.370 | 3.307 | 3.341 | 336,186 | -0.03(-0.81%) |
May 29, 2012 | 3.386 | 3.386 | 3.356 | 3.368 | 41,523 | +0.02(+0.46%) |
May 25, 2012 | 3.355 | 3.373 | 3.340 | 3.352 | 282,936 | -0.01(-0.38%) |
May 24, 2012 | 3.334 | 3.403 | 3.334 | 3.365 | 144,001 | +0.03(+1.01%) |
May 23, 2012 | 3.293 | 3.356 | 3.211 | 3.331 | 237,391 | +0.07(+2.22%) |
May 22, 2012 | 3.303 | 3.447 | 3.158 | 3.259 | 489,328 | -0.04(-1.29%) |
May 21, 2012 | 3.244 | 3.301 | 3.214 | 3.301 | 642,926 | +0.07(+2.26%) |
May 18, 2012 | 3.243 | 3.309 | 3.213 | 3.229 | 334,433 | -0.04(-1.22%) |
May 17, 2012 | 3.355 | 3.355 | 3.268 | 3.268 | 128,195 | -0.10(-3.00%) |
May 16, 2012 | 3.560 | 3.624 | 3.339 | 3.370 | 258,277 | -0.19(-5.32%) |
May 15, 2012 | 3.189 | 3.682 | 3.180 | 3.559 | 795,459 | +0.52(+17.17%) |
May 14, 2012 | 3.042 | 3.046 | 3.025 | 3.037 | 112,913 | -0.02(-0.66%) |
May 11, 2012 | 3.031 | 3.058 | 3.031 | 3.057 | 120,585 | +0.02(+0.76%) |
May 10, 2012 | 3.038 | 3.040 | 3.011 | 3.034 | 116,986 | +0.01(+0.43%) |
May 09, 2012 | 3.009 | 3.036 | 3.009 | 3.021 | 77,138 | -0.01(-0.23%) |
May 08, 2012 | 3.009 | 3.037 | 3.009 | 3.028 | 86,516 | +0.01(+0.28%) |
May 07, 2012 | 3.018 | 3.039 | 3.009 | 3.020 | 79,411 | +0.00(+0.04%) |
May 04, 2012 | 3.016 | 3.035 | 3.009 | 3.018 | 149,793 | +0.01(+0.21%) |
May 03, 2012 | 3.009 | 3.023 | 3.009 | 3.012 | 168,327 | -0.01(-0.46%) |
May 02, 2012 | 2.997 | 3.027 | 2.997 | 3.026 | 167,633 | +0.02(+0.58%) |
May 01, 2012 | 3.026 | 3.026 | 3.009 | 3.009 | 87,873 | -0.02(-0.75%) |
Apr 30, 2012 | 3.020 | 3.040 | 3.011 | 3.031 | 98,104 | -0.02(-0.57%) |
Apr 27, 2012 | 3.044 | 3.049 | 3.042 | 3.049 | 70,381 | +0.03(+0.91%) |
Apr 26, 2012 | 3.012 | 3.021 | 3.012 | 3.021 | 21,313 | +0.01(+0.42%) |
Apr 25, 2012 | 3.044 | 3.063 | 2.998 | 3.009 | 239,687 | -0.03(-0.96%) |
Apr 24, 2012 | 3.013 | 3.038 | 3.013 | 3.038 | 42,531 | +0.02(+0.60%) |
Apr 23, 2012 | 3.001 | 3.021 | 3.001 | 3.020 | 392,448 | -0.01(-0.34%) |
Apr 20, 2012 | 3.041 | 3.041 | 3.001 | 3.030 | 413,888 | +0.02(+0.72%) |
Apr 19, 2012 | 3.058 | 3.058 | 3.009 | 3.009 | 56,709 | -0.04(-1.28%) |
Apr 18, 2012 | 3.050 | 3.056 | 3.010 | 3.048 | 335,644 | -0.01(-0.32%) |
Apr 17, 2012 | 3.036 | 3.071 | 3.036 | 3.057 | 221,121 | +0.03(+0.84%) |
Apr 16, 2012 | 3.036 | 3.040 | 3.032 | 3.032 | 25,891 | +0.02(+0.78%) |
Apr 13, 2012 | 3.032 | 3.039 | 3.009 | 3.009 | 106,345 | -0.03(-1.02%) |
Apr 12, 2012 | 3.039 | 3.040 | 3.023 | 3.040 | 88,189 | +0.00(+0.05%) |
Apr 11, 2012 | 3.007 | 3.038 | 3.007 | 3.038 | 77,769 | +0.05(+1.79%) |
Apr 10, 2012 | 2.999 | 3.012 | 2.967 | 2.985 | 427,971 | -0.01(-0.43%) |
Apr 09, 2012 | 2.986 | 3.023 | 2.942 | 2.998 | 192,735 | -0.02(-0.68%) |
Apr 05, 2012 | 3.008 | 3.039 | 3.008 | 3.018 | 47,962 | +0.01(+0.33%) |
Apr 04, 2012 | 3.006 | 3.013 | 3.006 | 3.008 | 140,794 | -0.00(-0.14%) |
Apr 03, 2012 | 3.013 | 3.040 | 3.006 | 3.012 | 61,698 | -0.02(-0.66%) |
Apr 02, 2012 | 2.990 | 3.032 | 2.952 | 3.032 | 122,448 | +0.04(+1.27%) |
Mar 30, 2012 | 3.047 | 3.047 | 2.978 | 2.994 | 207,449 | -0.03(-1.11%) |
Mar 29, 2012 | 3.001 | 3.034 | 2.999 | 3.028 | 110,260 | +0.03(+0.98%) |
Mar 28, 2012 | 3.016 | 3.020 | 2.947 | 2.999 | 76,254 | -0.03(-0.86%) |
Mar 27, 2012 | 3.035 | 3.047 | 2.986 | 3.025 | 69,402 | +0.01(+0.29%) |
Mar 26, 2012 | 3.047 | 3.047 | 2.958 | 3.016 | 201,923 | -0.03(-1.02%) |
Mar 23, 2012 | 3.004 | 3.047 | 3.000 | 3.047 | 128,037 | +0.03(+1.01%) |
Mar 22, 2012 | 2.998 | 3.016 | 2.990 | 3.016 | 45,815 | -0.01(-0.32%) |
Mar 21, 2012 | 3.030 | 3.034 | 3.026 | 3.026 | 22,639 | +0.02(+0.79%) |
Mar 20, 2012 | 3.001 | 3.036 | 2.969 | 3.002 | 106,850 | -0.02(-0.70%) |
Mar 19, 2012 | 3.012 | 3.040 | 3.012 | 3.024 | 113,670 | +0.01(+0.19%) |
Mar 16, 2012 | 3.047 | 3.047 | 3.018 | 3.018 | 171,737 | -0.02(-0.78%) |
Mar 15, 2012 | 3.024 | 3.044 | 3.024 | 3.042 | 68,170 | +0.02(+0.67%) |
Mar 14, 2012 | 3.046 | 3.046 | 2.994 | 3.021 | 56,930 | +0.01(+0.42%) |
Mar 13, 2012 | 3.037 | 3.055 | 2.937 | 3.009 | 596,614 | -0.04(-1.25%) |
Mar 12, 2012 | 3.020 | 3.047 | 2.982 | 3.047 | 409,688 | +0.02(+0.70%) |
Mar 09, 2012 | 3.005 | 3.029 | 2.990 | 3.025 | 288,534 | +0.01(+0.30%) |
Mar 08, 2012 | 3.040 | 3.040 | 2.987 | 3.016 | 128,163 | +0.00(+0.00%) |
Mar 07, 2012 | 2.991 | 3.021 | 2.985 | 3.016 | 72,402 | +0.05(+1.73%) |
Mar 06, 2012 | 2.934 | 2.993 | 2.933 | 2.965 | 122,985 | +0.02(+0.53%) |
Mar 05, 2012 | 2.945 | 2.949 | 2.920 | 2.949 | 16,419 | -0.01(-0.40%) |
Mar 02, 2012 | 2.958 | 2.980 | 2.918 | 2.961 | 340,444 | +0.01(+0.48%) |
Mar 01, 2012 | 2.946 | 2.969 | 2.943 | 2.947 | 119,259 | +0.01(+0.19%) |
Feb 29, 2012 | 3.002 | 3.011 | 2.941 | 2.941 | 86,895 | -0.06(-1.88%) |
Feb 28, 2012 | 2.981 | 3.007 | 2.978 | 2.998 | 70,381 | +0.02(+0.81%) |
Feb 27, 2012 | 2.996 | 2.999 | 2.956 | 2.974 | 92,483 | -0.02(-0.75%) |
Feb 24, 2012 | 2.998 | 2.999 | 2.963 | 2.996 | 212,027 | -0.01(-0.42%) |
Feb 23, 2012 | 2.920 | 3.009 | 2.901 | 3.009 | 215,501 | +0.08(+2.81%) |
Feb 22, 2012 | 2.915 | 2.940 | 2.911 | 2.926 | 85,158 | +0.02(+0.62%) |
Feb 21, 2012 | 2.926 | 2.926 | 2.898 | 2.908 | 114,428 | -0.02(-0.54%) |
Feb 17, 2012 | 2.932 | 2.932 | 2.924 | 2.924 | 52,762 | -0.01(-0.18%) |
Feb 16, 2012 | 2.867 | 2.930 | 2.867 | 2.930 | 91,726 | +0.05(+1.69%) |
Feb 15, 2012 | 2.879 | 2.896 | 2.866 | 2.881 | 156,708 | +0.01(+0.23%) |
Feb 14, 2012 | 2.884 | 2.928 | 2.873 | 2.874 | 261,758 | -0.04(-1.37%) |
Feb 13, 2012 | 2.915 | 2.915 | 2.896 | 2.914 | 59,866 | +0.04(+1.23%) |
Feb 10, 2012 | 2.882 | 2.918 | 2.854 | 2.879 | 190,619 | -0.02(-0.72%) |
Feb 09, 2012 | 2.887 | 2.917 | 2.885 | 2.899 | 124,248 | +0.02(+0.58%) |
Feb 08, 2012 | 2.897 | 2.911 | 2.859 | 2.883 | 122,290 | -0.02(-0.85%) |
Feb 07, 2012 | 2.911 | 2.919 | 2.874 | 2.907 | 113,797 | +0.02(+0.82%) |
Feb 06, 2012 | 2.868 | 2.910 | 2.830 | 2.884 | 23,744 | -0.02(-0.73%) |
Feb 03, 2012 | 2.859 | 2.905 | 2.806 | 2.905 | 167,569 | +0.08(+2.68%) |
Feb 02, 2012 | 2.834 | 2.834 | 2.803 | 2.829 | 79,980 | +0.01(+0.38%) |
Feb 01, 2012 | 2.838 | 2.838 | 2.803 | 2.818 | 161,444 | -0.01(-0.26%) |
Jan 31, 2012 | 2.832 | 2.832 | 2.787 | 2.826 | 127,469 | +0.02(+0.70%) |
Jan 30, 2012 | 2.835 | 2.850 | 2.806 | 2.806 | 262,453 | -0.02(-0.67%) |
Jan 27, 2012 | 2.787 | 2.846 | 2.781 | 2.825 | 86,200 | +0.03(+1.19%) |
Jan 26, 2012 | 2.786 | 2.807 | 2.774 | 2.792 | 87,368 | +0.00(+0.17%) |
Jan 25, 2012 | 2.799 | 2.805 | 2.743 | 2.787 | 67,223 | +0.00(+0.15%) |
Jan 24, 2012 | 2.759 | 2.783 | 2.750 | 2.783 | 115,470 | -0.00(-0.02%) |
Jan 23, 2012 | 2.757 | 2.784 | 2.729 | 2.784 | 49,446 | +0.02(+0.79%) |
Jan 20, 2012 | 2.715 | 2.800 | 2.692 | 2.762 | 96,715 | +0.05(+1.95%) |
Jan 19, 2012 | 2.668 | 2.719 | 2.668 | 2.709 | 60,561 | +0.04(+1.42%) |
Jan 18, 2012 | 2.660 | 2.691 | 2.660 | 2.671 | 43,194 | +0.02(+0.87%) |
Jan 17, 2012 | 2.654 | 2.661 | 2.614 | 2.648 | 170,285 | -0.00(-0.08%) |
Jan 13, 2012 | 2.675 | 2.677 | 2.650 | 2.650 | 92,989 | -0.06(-2.20%) |
Jan 12, 2012 | 2.688 | 2.709 | 2.678 | 2.709 | 48,878 | +0.02(+0.68%) |
Jan 11, 2012 | 2.676 | 2.691 | 2.676 | 2.691 | 41,868 | -0.02(-0.68%) |
Jan 10, 2012 | 2.693 | 2.709 | 2.693 | 2.709 | 78,054 | +0.03(+1.28%) |
Jan 09, 2012 | 2.687 | 2.687 | 2.635 | 2.675 | 99,493 | +0.04(+1.49%) |
Jan 06, 2012 | 2.621 | 2.636 | 2.604 | 2.636 | 113,165 | +0.03(+1.08%) |
Jan 05, 2012 | 2.589 | 2.608 | 2.579 | 2.608 | 47,615 | +0.03(+0.97%) |
Jan 04, 2012 | 2.612 | 2.622 | 2.583 | 2.583 | 131,889 | +0.00(+0.00%) |
Dec 30, 2011 | 2.572 | 2.604 | 2.540 | 2.583 | 86,389 | -0.01(-0.27%) |
Dec 29, 2011 | 2.595 | 2.595 | 2.569 | 2.590 | 84,937 | +0.08(+2.98%) |
Dec 28, 2011 | 2.479 | 2.533 | 2.433 | 2.515 | 203,092 | +0.04(+1.82%) |
Dec 27, 2011 | 2.499 | 2.502 | 2.451 | 2.470 | 95,041 | -0.04(-1.79%) |
Dec 23, 2011 | 2.464 | 2.527 | 2.464 | 2.515 | 61,413 | +0.03(+1.21%) |
Dec 21, 2011 | 2.508 | 2.508 | 2.483 | 2.485 | 59,550 | -0.03(-1.32%) |
Dec 20, 2011 | 2.476 | 2.522 | 2.423 | 2.518 | 320,709 | +0.10(+4.13%) |
Dec 19, 2011 | 2.499 | 2.502 | 2.416 | 2.418 | 586,573 | -0.07(-2.71%) |
Dec 16, 2011 | 2.503 | 2.518 | 2.479 | 2.485 | 630,242 | +0.00(+0.03%) |
Dec 15, 2011 | 2.619 | 2.644 | 2.441 | 2.485 | 511,582 | -0.10(-3.79%) |
Dec 14, 2011 | 2.565 | 2.583 | 2.547 | 2.583 | 238,077 | +0.02(+0.68%) |
Dec 13, 2011 | 2.633 | 2.653 | 2.559 | 2.565 | 165,643 | -0.03(-1.18%) |
Dec 12, 2011 | 2.650 | 2.661 | 2.578 | 2.596 | 141,457 | -0.10(-3.70%) |
Dec 09, 2011 | 2.650 | 2.696 | 2.647 | 2.696 | 118,754 | +0.05(+2.03%) |
Dec 08, 2011 | 2.685 | 2.685 | 2.642 | 2.642 | 196,555 | -0.05(-1.79%) |
Dec 07, 2011 | 2.674 | 2.690 | 2.648 | 2.690 | 164,696 | +0.01(+0.25%) |
Dec 06, 2011 | 2.740 | 2.740 | 2.676 | 2.684 | 167,538 | -0.05(-1.99%) |
Dec 05, 2011 | 2.723 | 2.738 | 2.572 | 2.738 | 181,557 | +0.04(+1.57%) |
Dec 02, 2011 | 2.671 | 2.696 | 2.655 | 2.696 | 67,350 | +0.04(+1.68%) |