Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.126 | 4.202 | 4.119 | 4.182 | 855,146 | +0.03(+0.80%) |
Feb 27, 2013 | 4.116 | 4.186 | 4.109 | 4.149 | 777,292 | +0.03(+0.81%) |
Feb 26, 2013 | 4.102 | 4.132 | 4.046 | 4.116 | 776,507 | -0.06(-1.44%) |
Feb 22, 2013 | 4.129 | 4.176 | 4.092 | 4.176 | 848,912 | +0.07(+1.62%) |
Feb 21, 2013 | 4.132 | 4.162 | 4.057 | 4.109 | 1,324,383 | -0.02(-0.57%) |
Feb 20, 2013 | 4.136 | 4.253 | 4.132 | 4.132 | 1,141,129 | -0.02(-0.48%) |
Feb 19, 2013 | 4.122 | 4.189 | 4.116 | 4.152 | 1,305,404 | +0.05(+1.14%) |
Feb 15, 2013 | 4.226 | 4.239 | 4.089 | 4.106 | 1,375,702 | -0.12(-2.77%) |
Feb 14, 2013 | 4.156 | 4.226 | 4.156 | 4.222 | 707,926 | +0.05(+1.12%) |
Feb 13, 2013 | 4.169 | 4.206 | 4.122 | 4.176 | 777,388 | +0.02(+0.56%) |
Feb 12, 2013 | 4.119 | 4.166 | 4.092 | 4.152 | 720,676 | +0.05(+1.22%) |
Feb 11, 2013 | 4.132 | 4.162 | 4.099 | 4.102 | 580,949 | -0.02(-0.57%) |
Feb 08, 2013 | 4.106 | 4.156 | 4.069 | 4.126 | 662,967 | +0.03(+0.82%) |
Feb 07, 2013 | 4.102 | 4.106 | 4.049 | 4.092 | 709,163 | -0.00(-0.08%) |
Feb 06, 2013 | 4.086 | 4.096 | 4.059 | 4.096 | 819,408 | +0.05(+1.15%) |
Feb 04, 2013 | 4.089 | 4.109 | 4.046 | 4.049 | 828,725 | -0.05(-1.30%) |
Feb 01, 2013 | 4.082 | 4.116 | 4.079 | 4.102 | 1,079,456 | +0.02(+0.49%) |
Jan 31, 2013 | 3.992 | 4.112 | 3.989 | 4.082 | 1,423,924 | +0.10(+2.60%) |
Jan 30, 2013 | 4.049 | 4.049 | 3.965 | 3.979 | 1,141,006 | -0.08(-1.89%) |
Jan 29, 2013 | 3.979 | 4.066 | 3.959 | 4.056 | 918,506 | +0.09(+2.19%) |
Jan 28, 2013 | 4.009 | 4.009 | 3.955 | 3.969 | 865,323 | -0.02(-0.59%) |
Jan 25, 2013 | 4.006 | 4.036 | 3.955 | 3.992 | 1,071,996 | -0.02(-0.50%) |
Jan 24, 2013 | 4.002 | 4.039 | 3.992 | 4.012 | 1,170,506 | +0.01(+0.25%) |
Jan 23, 2013 | 3.972 | 4.006 | 3.949 | 4.002 | 1,494,677 | +0.04(+1.01%) |
Jan 22, 2013 | 3.979 | 3.985 | 3.939 | 3.962 | 1,189,137 | +0.00(+0.00%) |
Jan 18, 2013 | 3.949 | 3.975 | 3.925 | 3.962 | 897,244 | +0.02(+0.42%) |
Jan 17, 2013 | 3.969 | 3.975 | 3.912 | 3.945 | 909,239 | +0.00(+0.00%) |
Jan 16, 2013 | 3.909 | 3.965 | 3.892 | 3.945 | 713,777 | +0.04(+0.94%) |
Jan 15, 2013 | 3.862 | 3.955 | 3.862 | 3.909 | 1,510,091 | +0.04(+1.04%) |
Jan 14, 2013 | 3.875 | 3.932 | 3.859 | 3.869 | 903,514 | -0.00(-0.09%) |
Jan 11, 2013 | 3.892 | 3.919 | 3.852 | 3.872 | 1,200,066 | -0.03(-0.77%) |
Jan 10, 2013 | 3.955 | 3.975 | 3.877 | 3.902 | 1,314,326 | -0.05(-1.35%) |
Jan 09, 2013 | 3.935 | 3.955 | 3.909 | 3.955 | 943,845 | +0.05(+1.20%) |
Jan 08, 2013 | 3.892 | 3.925 | 3.855 | 3.909 | 1,832,090 | +0.03(+0.69%) |
Jan 07, 2013 | 3.835 | 3.919 | 3.822 | 3.882 | 3,277,458 | +0.09(+2.47%) |
Jan 04, 2013 | 3.755 | 3.802 | 3.745 | 3.789 | 568,298 | +0.04(+1.16%) |
Jan 03, 2013 | 3.765 | 3.779 | 3.722 | 3.745 | 584,499 | -0.01(-0.27%) |
Jan 02, 2013 | 3.769 | 3.805 | 3.725 | 3.755 | 1,242,841 | +0.04(+1.08%) |
Dec 31, 2012 | 3.635 | 3.722 | 3.605 | 3.715 | 780,675 | +0.08(+2.30%) |
Dec 28, 2012 | 3.605 | 3.648 | 3.602 | 3.632 | 373,189 | +0.00(+0.09%) |
Dec 27, 2012 | 3.672 | 3.705 | 3.572 | 3.628 | 455,845 | -0.04(-1.00%) |
Dec 26, 2012 | 3.688 | 3.722 | 3.638 | 3.665 | 395,987 | -0.03(-0.81%) |
Dec 24, 2012 | 3.685 | 3.759 | 3.655 | 3.695 | 253,465 | -0.00(-0.09%) |
Dec 21, 2012 | 3.672 | 3.765 | 3.668 | 3.698 | 1,453,475 | -0.03(-0.89%) |
Dec 20, 2012 | 3.705 | 3.738 | 3.702 | 3.732 | 708,202 | +0.03(+0.81%) |
Dec 19, 2012 | 3.632 | 3.718 | 3.632 | 3.702 | 844,502 | +0.07(+1.93%) |
Dec 18, 2012 | 3.555 | 3.632 | 3.542 | 3.632 | 673,228 | +0.07(+2.06%) |
Dec 17, 2012 | 3.535 | 3.572 | 3.511 | 3.558 | 527,910 | +0.02(+0.66%) |
Dec 14, 2012 | 3.508 | 3.548 | 3.508 | 3.535 | 546,197 | +0.01(+0.19%) |
Dec 13, 2012 | 3.508 | 3.538 | 3.505 | 3.528 | 360,232 | +0.01(+0.38%) |
Dec 12, 2012 | 3.522 | 3.522 | 3.475 | 3.515 | 576,051 | -0.01(-0.28%) |
Dec 11, 2012 | 3.522 | 3.572 | 3.505 | 3.525 | 722,947 | +0.01(+0.29%) |
Dec 10, 2012 | 3.481 | 3.528 | 3.471 | 3.515 | 399,828 | +0.03(+0.77%) |
Dec 07, 2012 | 3.552 | 3.552 | 3.468 | 3.488 | 653,779 | -0.05(-1.51%) |
Dec 06, 2012 | 3.535 | 3.545 | 3.495 | 3.542 | 541,685 | +0.01(+0.19%) |
Dec 05, 2012 | 3.568 | 3.578 | 3.522 | 3.535 | 614,419 | -0.04(-1.03%) |
Dec 04, 2012 | 3.578 | 3.585 | 3.552 | 3.572 | 345,777 | -0.02(-0.47%) |
Nov 30, 2012 | 3.575 | 3.598 | 3.545 | 3.588 | 919,980 | +0.03(+0.84%) |
Nov 29, 2012 | 3.555 | 3.613 | 3.542 | 3.558 | 939,291 | +0.01(+0.28%) |
Nov 28, 2012 | 3.522 | 3.555 | 3.488 | 3.548 | 547,992 | +0.00(+0.00%) |
Nov 27, 2012 | 3.538 | 3.572 | 3.525 | 3.548 | 510,001 | +0.01(+0.38%) |
Nov 26, 2012 | 3.555 | 3.568 | 3.511 | 3.535 | 387,081 | -0.02(-0.56%) |
Nov 23, 2012 | 3.538 | 3.572 | 3.508 | 3.555 | 381,859 | +0.03(+0.85%) |
Nov 21, 2012 | 3.508 | 3.588 | 3.488 | 3.525 | 663,153 | +0.04(+1.15%) |
Nov 20, 2012 | 3.545 | 3.545 | 3.468 | 3.485 | 502,628 | -0.06(-1.60%) |
Nov 19, 2012 | 3.501 | 3.542 | 3.481 | 3.542 | 633,500 | +0.07(+2.12%) |
Nov 16, 2012 | 3.358 | 3.480 | 3.338 | 3.468 | 1,359,375 | +0.11(+3.38%) |
Nov 15, 2012 | 3.368 | 3.381 | 3.328 | 3.355 | 1,437,126 | -0.03(-0.79%) |
Nov 14, 2012 | 3.421 | 3.471 | 3.371 | 3.381 | 2,185,584 | -0.04(-1.17%) |
Nov 13, 2012 | 3.361 | 3.471 | 3.361 | 3.421 | 1,206,861 | +0.03(+0.99%) |
Nov 12, 2012 | 3.388 | 3.405 | 3.358 | 3.388 | 820,804 | +0.03(+1.00%) |
Nov 09, 2012 | 3.328 | 3.368 | 3.104 | 3.355 | 1,717,081 | -0.01(-0.30%) |
Nov 08, 2012 | 3.478 | 3.508 | 3.365 | 3.365 | 1,190,848 | -0.11(-3.08%) |
Nov 07, 2012 | 3.518 | 3.555 | 3.425 | 3.471 | 1,115,891 | -0.07(-1.89%) |
Nov 06, 2012 | 3.588 | 3.625 | 3.511 | 3.538 | 726,129 | -0.03(-0.84%) |
Nov 05, 2012 | 3.595 | 3.618 | 3.542 | 3.568 | 731,962 | -0.01(-0.37%) |
Nov 02, 2012 | 3.345 | 3.612 | 3.345 | 3.582 | 1,155,925 | -0.01(-0.19%) |
Nov 01, 2012 | 3.622 | 3.685 | 3.588 | 3.588 | 1,022,273 | -0.02(-0.46%) |
Oct 31, 2012 | 3.648 | 3.665 | 3.603 | 3.605 | 1,409,196 | -0.02(-0.64%) |
Oct 26, 2012 | 3.645 | 3.628 | 3.628 | 3.628 | 442,789 | -0.01(-0.18%) |
Oct 25, 2012 | 3.628 | 3.642 | 3.605 | 3.635 | 665,876 | +0.03(+0.83%) |
Oct 24, 2012 | 3.692 | 3.712 | 3.558 | 3.605 | 837,348 | +0.07(+2.08%) |
Oct 23, 2012 | 3.522 | 3.595 | 3.501 | 3.532 | 1,242,203 | -0.06(-1.58%) |
Oct 19, 2012 | 3.612 | 3.622 | 3.558 | 3.588 | 788,785 | -0.05(-1.47%) |
Oct 18, 2012 | 3.655 | 3.662 | 3.638 | 3.642 | 317,403 | -0.01(-0.37%) |
Oct 17, 2012 | 3.618 | 3.672 | 3.618 | 3.655 | 390,409 | +0.01(+0.27%) |
Oct 16, 2012 | 3.572 | 3.658 | 3.572 | 3.645 | 558,729 | +0.07(+2.06%) |
Oct 15, 2012 | 3.612 | 3.615 | 3.548 | 3.572 | 848,133 | -0.04(-1.02%) |
Oct 12, 2012 | 3.648 | 3.658 | 3.605 | 3.608 | 504,884 | -0.05(-1.37%) |
Oct 11, 2012 | 3.658 | 3.678 | 3.648 | 3.658 | 475,285 | +0.01(+0.27%) |
Oct 10, 2012 | 3.638 | 3.685 | 3.638 | 3.648 | 567,998 | +0.00(+0.09%) |
Oct 09, 2012 | 3.692 | 3.698 | 3.642 | 3.645 | 671,643 | -0.05(-1.27%) |
Oct 08, 2012 | 3.698 | 3.705 | 3.678 | 3.692 | 612,046 | +0.00(+0.00%) |
Oct 05, 2012 | 3.715 | 3.715 | 3.682 | 3.692 | 705,931 | -0.01(-0.27%) |
Oct 04, 2012 | 3.698 | 3.702 | 3.682 | 3.702 | 537,512 | +0.02(+0.45%) |
Oct 03, 2012 | 3.705 | 3.705 | 3.675 | 3.685 | 721,629 | -0.01(-0.36%) |
Oct 02, 2012 | 3.712 | 3.712 | 3.672 | 3.698 | 842,590 | +0.01(+0.27%) |
Oct 01, 2012 | 3.685 | 3.705 | 3.672 | 3.688 | 1,071,630 | +0.01(+0.36%) |
Sep 28, 2012 | 3.665 | 3.692 | 3.625 | 3.675 | 4,489,101 | -0.14(-3.59%) |
Sep 27, 2012 | 3.755 | 3.825 | 3.745 | 3.812 | 795,444 | +0.06(+1.51%) |
Sep 26, 2012 | 3.785 | 3.822 | 3.745 | 3.755 | 566,036 | -0.03(-0.71%) |
Sep 25, 2012 | 3.832 | 3.839 | 3.769 | 3.782 | 994,472 | -0.03(-0.70%) |
Sep 24, 2012 | 3.789 | 3.819 | 3.785 | 3.809 | 606,953 | +0.01(+0.18%) |
Sep 21, 2012 | 3.795 | 3.822 | 3.782 | 3.802 | 1,184,227 | +0.04(+1.15%) |
Sep 20, 2012 | 3.769 | 3.789 | 3.745 | 3.759 | 904,770 | -0.02(-0.44%) |
Sep 19, 2012 | 3.762 | 3.799 | 3.742 | 3.775 | 812,218 | +0.02(+0.53%) |
Sep 18, 2012 | 3.859 | 3.859 | 3.732 | 3.755 | 1,070,327 | -0.09(-2.43%) |
Sep 17, 2012 | 3.839 | 3.849 | 3.819 | 3.849 | 527,734 | +0.00(+0.09%) |
Sep 14, 2012 | 3.819 | 3.850 | 3.819 | 3.845 | 1,715,350 | +0.04(+0.96%) |
Sep 13, 2012 | 3.822 | 3.822 | 3.759 | 3.809 | 908,431 | -0.00(-0.09%) |
Sep 12, 2012 | 3.748 | 3.822 | 3.748 | 3.812 | 693,971 | +0.07(+1.78%) |
Sep 11, 2012 | 3.802 | 3.815 | 3.715 | 3.745 | 1,134,304 | -0.04(-1.15%) |
Sep 10, 2012 | 3.819 | 3.819 | 3.779 | 3.789 | 649,156 | -0.01(-0.18%) |
Sep 07, 2012 | 3.819 | 3.822 | 3.789 | 3.795 | 465,249 | -0.01(-0.18%) |
Sep 06, 2012 | 3.738 | 3.805 | 3.732 | 3.802 | 917,184 | +0.08(+2.06%) |
Sep 05, 2012 | 3.759 | 3.772 | 3.722 | 3.725 | 676,607 | -0.02(-0.53%) |
Sep 04, 2012 | 3.745 | 3.768 | 3.678 | 3.745 | 1,063,497 | +0.01(+0.27%) |
Aug 31, 2012 | 3.762 | 3.766 | 3.722 | 3.735 | 743,379 | -0.01(-0.27%) |
Aug 30, 2012 | 3.812 | 3.812 | 3.742 | 3.745 | 552,321 | -0.06(-1.67%) |
Aug 29, 2012 | 3.769 | 3.819 | 3.769 | 3.809 | 572,447 | +0.04(+1.06%) |
Aug 27, 2012 | 3.799 | 3.812 | 3.755 | 3.769 | 685,271 | -0.02(-0.44%) |
Aug 24, 2012 | 3.735 | 3.805 | 3.722 | 3.785 | 768,901 | +0.07(+1.89%) |
Aug 23, 2012 | 3.735 | 3.755 | 3.678 | 3.715 | 697,872 | -0.02(-0.45%) |
Aug 22, 2012 | 3.755 | 3.779 | 3.718 | 3.732 | 724,490 | -0.03(-0.71%) |
Aug 21, 2012 | 3.775 | 3.822 | 3.747 | 3.759 | 681,494 | -0.01(-0.27%) |
Aug 20, 2012 | 3.738 | 3.799 | 3.735 | 3.769 | 427,447 | +0.01(+0.27%) |
Aug 17, 2012 | 3.759 | 3.769 | 3.725 | 3.759 | 722,372 | -0.01(-0.27%) |
Aug 16, 2012 | 3.745 | 3.795 | 3.725 | 3.769 | 507,389 | +0.03(+0.89%) |
Aug 15, 2012 | 3.655 | 3.755 | 3.655 | 3.735 | 475,683 | -0.06(-1.50%) |
Aug 14, 2012 | 3.822 | 3.829 | 3.785 | 3.792 | 735,467 | +0.00(+0.00%) |
Aug 13, 2012 | 3.815 | 3.822 | 3.742 | 3.792 | 715,904 | -0.02(-0.44%) |
Aug 10, 2012 | 3.772 | 3.825 | 3.762 | 3.809 | 511,706 | +0.03(+0.71%) |
Aug 09, 2012 | 3.735 | 3.792 | 3.735 | 3.782 | 677,072 | +0.06(+1.52%) |
Aug 08, 2012 | 3.702 | 3.737 | 3.692 | 3.725 | 484,674 | +0.02(+0.63%) |
Aug 07, 2012 | 3.702 | 3.722 | 3.668 | 3.702 | 703,939 | +0.02(+0.45%) |
Aug 06, 2012 | 3.678 | 3.722 | 3.648 | 3.685 | 789,848 | +0.02(+0.45%) |
Aug 03, 2012 | 3.755 | 3.789 | 3.632 | 3.668 | 2,108,404 | -0.08(-2.14%) |
Aug 02, 2012 | 3.678 | 3.839 | 3.672 | 3.748 | 845,619 | +0.05(+1.45%) |
Aug 01, 2012 | 3.759 | 3.852 | 3.688 | 3.695 | 1,131,805 | -0.05(-1.42%) |
Jul 31, 2012 | 3.755 | 3.815 | 3.748 | 3.748 | 881,297 | -0.01(-0.27%) |
Jul 30, 2012 | 3.765 | 3.805 | 3.728 | 3.759 | 793,269 | -0.08(-2.00%) |
Jul 27, 2012 | 3.759 | 3.855 | 3.759 | 3.835 | 771,954 | +0.11(+3.05%) |
Jul 26, 2012 | 3.755 | 3.785 | 3.702 | 3.722 | 522,197 | -0.02(-0.45%) |
Jul 25, 2012 | 3.765 | 3.765 | 3.718 | 3.738 | 432,168 | +0.00(+0.00%) |
Jul 24, 2012 | 3.748 | 3.769 | 3.702 | 3.738 | 500,163 | +0.01(+0.36%) |
Jul 23, 2012 | 3.712 | 3.757 | 3.682 | 3.725 | 551,092 | -0.03(-0.89%) |
Jul 20, 2012 | 3.772 | 3.772 | 3.732 | 3.759 | 486,478 | -0.03(-0.79%) |
Jul 19, 2012 | 3.802 | 3.819 | 3.765 | 3.789 | 465,596 | -0.01(-0.18%) |
Jul 18, 2012 | 3.762 | 3.802 | 3.748 | 3.795 | 667,548 | +0.03(+0.80%) |
Jul 17, 2012 | 3.835 | 3.835 | 3.685 | 3.765 | 645,435 | -0.04(-0.97%) |
Jul 16, 2012 | 3.815 | 3.825 | 3.779 | 3.802 | 380,052 | -0.01(-0.18%) |
Jul 13, 2012 | 3.802 | 3.839 | 3.795 | 3.809 | 454,320 | +0.02(+0.44%) |
Jul 12, 2012 | 3.738 | 3.815 | 3.718 | 3.792 | 508,887 | +0.02(+0.62%) |
Jul 11, 2012 | 3.819 | 3.839 | 3.755 | 3.769 | 572,291 | -0.04(-0.96%) |
Jul 10, 2012 | 3.829 | 3.850 | 3.765 | 3.805 | 646,622 | -0.01(-0.35%) |
Jul 09, 2012 | 3.782 | 3.862 | 3.775 | 3.819 | 698,675 | +0.04(+1.06%) |
Jul 06, 2012 | 3.779 | 3.815 | 3.772 | 3.779 | 546,733 | -0.03(-0.79%) |
Jul 05, 2012 | 3.799 | 3.869 | 3.789 | 3.809 | 509,504 | +0.00(+0.09%) |
Jul 03, 2012 | 3.852 | 3.852 | 3.782 | 3.805 | 542,491 | -0.06(-1.47%) |
Jul 02, 2012 | 3.779 | 3.862 | 3.759 | 3.862 | 617,864 | +0.08(+2.03%) |
Jun 29, 2012 | 3.782 | 3.829 | 3.755 | 3.785 | 935,891 | +0.04(+0.98%) |
Jun 28, 2012 | 3.715 | 3.759 | 3.692 | 3.748 | 935,169 | +0.05(+1.35%) |
Jun 27, 2012 | 3.598 | 3.738 | 3.598 | 3.698 | 630,204 | +0.09(+2.59%) |
Jun 26, 2012 | 3.615 | 3.655 | 3.605 | 3.605 | 616,831 | -0.01(-0.28%) |
Jun 25, 2012 | 3.588 | 3.623 | 3.582 | 3.615 | 406,305 | -0.01(-0.28%) |
Jun 22, 2012 | 3.558 | 3.628 | 3.542 | 3.625 | 1,356,445 | +0.09(+2.65%) |
Jun 21, 2012 | 3.622 | 3.625 | 3.515 | 3.532 | 1,010,596 | -0.09(-2.58%) |
Jun 20, 2012 | 3.705 | 3.705 | 3.602 | 3.625 | 783,098 | -0.08(-2.07%) |
Jun 19, 2012 | 3.628 | 3.708 | 3.605 | 3.702 | 799,486 | +0.10(+2.88%) |
Jun 18, 2012 | 3.605 | 3.622 | 3.568 | 3.598 | 587,300 | -0.02(-0.46%) |
Jun 15, 2012 | 3.645 | 3.658 | 3.605 | 3.615 | 1,049,874 | -0.04(-1.01%) |
Jun 14, 2012 | 3.572 | 3.652 | 3.568 | 3.652 | 431,243 | +0.08(+2.34%) |
Jun 13, 2012 | 3.625 | 3.665 | 3.555 | 3.568 | 905,668 | -0.06(-1.66%) |
Jun 12, 2012 | 3.615 | 3.688 | 3.608 | 3.628 | 1,103,486 | +0.03(+0.93%) |
Jun 11, 2012 | 3.652 | 3.662 | 3.592 | 3.595 | 877,381 | -0.03(-0.74%) |
Jun 08, 2012 | 3.572 | 3.645 | 3.572 | 3.622 | 684,996 | +0.03(+0.93%) |
Jun 07, 2012 | 3.622 | 3.638 | 3.572 | 3.588 | 690,715 | +0.01(+0.28%) |
Jun 06, 2012 | 3.488 | 3.578 | 3.471 | 3.578 | 766,870 | +0.11(+3.08%) |
Jun 05, 2012 | 3.438 | 3.488 | 3.421 | 3.471 | 498,320 | +0.02(+0.58%) |
Jun 04, 2012 | 3.481 | 3.501 | 3.405 | 3.451 | 782,760 | -0.03(-0.86%) |
Jun 01, 2012 | 3.475 | 3.508 | 3.441 | 3.481 | 889,530 | -0.04(-1.23%) |
May 31, 2012 | 3.528 | 3.542 | 3.471 | 3.525 | 748,170 | -0.01(-0.28%) |
May 30, 2012 | 3.515 | 3.548 | 3.501 | 3.535 | 643,913 | -0.00(-0.09%) |
May 29, 2012 | 3.555 | 3.592 | 3.508 | 3.538 | 583,409 | +0.02(+0.57%) |
May 25, 2012 | 3.525 | 3.558 | 3.508 | 3.518 | 585,859 | +0.01(+0.29%) |
May 24, 2012 | 3.565 | 3.565 | 3.458 | 3.508 | 670,313 | -0.04(-1.04%) |
May 23, 2012 | 3.455 | 3.552 | 3.421 | 3.545 | 1,220,360 | +0.06(+1.72%) |
May 22, 2012 | 3.438 | 3.652 | 3.431 | 3.485 | 1,343,089 | +0.03(+0.97%) |
May 21, 2012 | 3.431 | 3.458 | 3.325 | 3.451 | 1,390,127 | +0.04(+1.27%) |
May 18, 2012 | 3.608 | 3.608 | 3.345 | 3.408 | 2,422,279 | -0.18(-4.93%) |
May 17, 2012 | 3.645 | 3.678 | 3.565 | 3.585 | 1,110,963 | -0.06(-1.65%) |
May 16, 2012 | 3.688 | 3.727 | 3.608 | 3.645 | 1,201,010 | -0.09(-2.33%) |
May 15, 2012 | 3.715 | 3.802 | 3.685 | 3.732 | 1,432,456 | +0.03(+0.81%) |
May 14, 2012 | 3.675 | 3.768 | 3.675 | 3.702 | 1,247,512 | -0.00(-0.09%) |
May 11, 2012 | 3.708 | 3.744 | 3.688 | 3.705 | 786,927 | -0.01(-0.18%) |
May 10, 2012 | 3.698 | 3.765 | 3.652 | 3.712 | 1,107,638 | +0.05(+1.28%) |
May 09, 2012 | 3.805 | 3.832 | 3.638 | 3.665 | 1,914,683 | -0.16(-4.19%) |
May 08, 2012 | 3.812 | 3.839 | 3.769 | 3.825 | 1,172,762 | -0.01(-0.35%) |
May 07, 2012 | 3.759 | 3.862 | 3.759 | 3.839 | 743,151 | +0.08(+2.22%) |
May 04, 2012 | 3.789 | 3.819 | 3.745 | 3.755 | 1,208,763 | -0.01(-0.35%) |
May 03, 2012 | 3.835 | 3.868 | 3.759 | 3.769 | 1,102,728 | -0.05(-1.23%) |
May 02, 2012 | 3.755 | 3.835 | 3.755 | 3.815 | 877,723 | +0.06(+1.51%) |
May 01, 2012 | 3.822 | 3.849 | 3.755 | 3.759 | 770,165 | -0.05(-1.31%) |