Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.746 | 4.797 | 4.697 | 4.763 | 853,415 | +0.04(+0.90%) |
Feb 27, 2013 | 4.645 | 4.797 | 4.636 | 4.721 | 2,120,158 | +0.08(+1.83%) |
Feb 26, 2013 | 4.645 | 4.653 | 4.551 | 4.636 | 1,479,696 | -0.12(-2.50%) |
Feb 22, 2013 | 4.831 | 4.848 | 4.729 | 4.755 | 2,184,072 | -0.04(-0.88%) |
Feb 21, 2013 | 4.848 | 4.890 | 4.662 | 4.797 | 2,206,991 | -0.07(-1.39%) |
Feb 20, 2013 | 5.043 | 5.043 | 4.848 | 4.865 | 1,630,541 | -0.17(-3.37%) |
Feb 19, 2013 | 4.992 | 5.039 | 4.874 | 5.035 | 2,855,738 | +0.07(+1.37%) |
Feb 15, 2013 | 5.026 | 5.052 | 4.920 | 4.967 | 1,817,710 | -0.04(-0.85%) |
Feb 14, 2013 | 4.984 | 5.077 | 4.958 | 5.009 | 1,695,606 | +0.01(+0.17%) |
Feb 13, 2013 | 5.119 | 5.128 | 4.916 | 5.001 | 2,766,955 | -0.09(-1.83%) |
Feb 12, 2013 | 4.941 | 5.119 | 4.941 | 5.094 | 2,350,431 | +0.15(+3.09%) |
Feb 11, 2013 | 4.950 | 4.992 | 4.890 | 4.941 | 2,771,286 | -0.01(-0.17%) |
Feb 08, 2013 | 5.068 | 5.111 | 4.950 | 4.950 | 2,366,255 | -0.13(-2.50%) |
Feb 07, 2013 | 5.238 | 5.246 | 5.018 | 5.077 | 4,779,802 | +0.01(+0.13%) |
Feb 06, 2013 | 4.995 | 5.128 | 4.792 | 5.071 | 5,238,009 | +0.08(+1.69%) |
Feb 04, 2013 | 5.147 | 5.155 | 4.961 | 4.986 | 1,318,801 | -0.19(-3.59%) |
Feb 01, 2013 | 5.037 | 5.176 | 5.003 | 5.172 | 2,971,602 | +0.18(+3.55%) |
Jan 31, 2013 | 4.995 | 5.062 | 4.935 | 4.995 | 1,419,816 | +0.00(+0.00%) |
Jan 30, 2013 | 5.147 | 5.155 | 4.978 | 4.995 | 1,657,208 | -0.15(-2.96%) |
Jan 29, 2013 | 5.147 | 5.197 | 5.113 | 5.147 | 1,645,177 | -0.03(-0.49%) |
Jan 28, 2013 | 5.248 | 5.257 | 5.104 | 5.172 | 1,695,390 | -0.05(-0.97%) |
Jan 25, 2013 | 5.223 | 5.248 | 5.189 | 5.223 | 1,586,052 | +0.03(+0.49%) |
Jan 24, 2013 | 5.214 | 5.235 | 5.180 | 5.197 | 1,769,484 | -0.02(-0.32%) |
Jan 23, 2013 | 5.172 | 5.223 | 5.113 | 5.214 | 1,911,364 | +0.05(+0.98%) |
Jan 22, 2013 | 5.155 | 5.189 | 5.113 | 5.164 | 1,693,630 | +0.03(+0.49%) |
Jan 18, 2013 | 5.113 | 5.147 | 5.071 | 5.138 | 1,784,833 | +0.03(+0.66%) |
Jan 17, 2013 | 5.054 | 5.113 | 5.028 | 5.104 | 1,031,343 | +0.09(+1.85%) |
Jan 16, 2013 | 5.054 | 5.079 | 4.961 | 5.011 | 672,609 | -0.05(-1.00%) |
Jan 15, 2013 | 4.902 | 5.071 | 4.902 | 5.062 | 1,270,357 | +0.12(+2.39%) |
Jan 14, 2013 | 4.902 | 4.944 | 4.893 | 4.944 | 841,507 | +0.01(+0.17%) |
Jan 11, 2013 | 4.944 | 4.944 | 4.876 | 4.935 | 1,029,658 | -0.01(-0.17%) |
Jan 10, 2013 | 4.944 | 4.944 | 4.885 | 4.944 | 715,500 | +0.04(+0.86%) |
Jan 09, 2013 | 4.944 | 4.961 | 4.893 | 4.902 | 928,265 | -0.04(-0.85%) |
Jan 08, 2013 | 4.944 | 4.944 | 4.826 | 4.944 | 1,213,704 | +0.00(+0.00%) |
Jan 07, 2013 | 4.918 | 4.952 | 4.885 | 4.944 | 764,234 | +0.01(+0.17%) |
Jan 04, 2013 | 4.978 | 4.986 | 4.902 | 4.935 | 1,123,933 | -0.01(-0.17%) |
Jan 03, 2013 | 5.003 | 5.020 | 4.927 | 4.944 | 1,388,773 | -0.04(-0.85%) |
Jan 02, 2013 | 4.902 | 4.990 | 4.741 | 4.986 | 2,450,578 | +0.25(+5.17%) |
Dec 31, 2012 | 4.631 | 4.758 | 4.606 | 4.741 | 2,058,101 | +0.12(+2.56%) |
Dec 28, 2012 | 4.623 | 4.699 | 4.564 | 4.623 | 874,328 | -0.03(-0.73%) |
Dec 27, 2012 | 4.656 | 4.699 | 4.538 | 4.656 | 896,570 | -0.01(-0.18%) |
Dec 26, 2012 | 4.648 | 4.707 | 4.614 | 4.665 | 677,412 | +0.03(+0.73%) |
Dec 24, 2012 | 4.614 | 4.640 | 4.521 | 4.631 | 469,527 | -0.01(-0.18%) |
Dec 21, 2012 | 4.682 | 4.737 | 4.564 | 4.640 | 3,086,702 | -0.09(-1.96%) |
Dec 20, 2012 | 4.716 | 4.758 | 4.690 | 4.733 | 1,874,567 | +0.03(+0.54%) |
Dec 19, 2012 | 4.733 | 4.749 | 4.682 | 4.707 | 1,311,647 | -0.03(-0.54%) |
Dec 18, 2012 | 4.733 | 4.766 | 4.682 | 4.733 | 1,622,363 | +0.00(+0.00%) |
Dec 17, 2012 | 4.716 | 4.758 | 4.669 | 4.733 | 646,182 | +0.06(+1.27%) |
Dec 14, 2012 | 4.716 | 4.758 | 4.614 | 4.673 | 559,465 | -0.04(-0.90%) |
Dec 13, 2012 | 4.690 | 4.775 | 4.648 | 4.716 | 550,367 | +0.04(+0.90%) |
Dec 12, 2012 | 4.851 | 4.851 | 4.673 | 4.673 | 968,712 | -0.14(-2.98%) |
Dec 11, 2012 | 4.682 | 4.859 | 4.665 | 4.817 | 1,604,509 | +0.19(+4.01%) |
Dec 10, 2012 | 4.597 | 4.665 | 4.487 | 4.631 | 798,260 | +0.03(+0.55%) |
Dec 07, 2012 | 4.648 | 4.648 | 4.487 | 4.606 | 924,391 | -0.01(-0.18%) |
Dec 06, 2012 | 4.479 | 4.682 | 4.428 | 4.614 | 1,454,947 | +0.15(+3.41%) |
Dec 05, 2012 | 4.564 | 4.572 | 4.462 | 4.462 | 1,057,244 | -0.08(-1.68%) |
Dec 04, 2012 | 4.623 | 4.648 | 4.479 | 4.538 | 1,703,851 | -0.18(-3.76%) |
Nov 30, 2012 | 4.631 | 4.716 | 4.589 | 4.716 | 2,070,997 | +0.08(+1.82%) |
Nov 29, 2012 | 4.471 | 4.682 | 4.454 | 4.631 | 1,290,691 | +0.19(+4.38%) |
Nov 28, 2012 | 4.395 | 4.496 | 4.369 | 4.437 | 1,107,205 | +0.03(+0.57%) |
Nov 27, 2012 | 4.378 | 4.564 | 4.352 | 4.411 | 1,381,137 | +0.04(+0.97%) |
Nov 26, 2012 | 4.369 | 4.420 | 4.310 | 4.369 | 846,632 | -0.03(-0.58%) |
Nov 23, 2012 | 4.335 | 4.420 | 4.234 | 4.395 | 430,953 | +0.06(+1.36%) |
Nov 21, 2012 | 4.293 | 4.356 | 4.259 | 4.335 | 811,493 | +0.06(+1.38%) |
Nov 20, 2012 | 4.200 | 4.285 | 4.183 | 4.276 | 899,359 | +0.06(+1.40%) |
Nov 19, 2012 | 4.209 | 4.234 | 4.158 | 4.217 | 841,450 | +0.07(+1.63%) |
Nov 16, 2012 | 3.989 | 4.175 | 3.964 | 4.149 | 1,224,577 | +0.14(+3.37%) |
Nov 15, 2012 | 4.031 | 4.099 | 3.930 | 4.014 | 845,170 | -0.01(-0.21%) |
Nov 14, 2012 | 4.217 | 4.242 | 4.014 | 4.023 | 1,036,624 | -0.18(-4.23%) |
Nov 13, 2012 | 4.175 | 4.251 | 4.149 | 4.200 | 471,822 | -0.02(-0.40%) |
Nov 12, 2012 | 4.175 | 4.259 | 4.175 | 4.217 | 760,035 | +0.05(+1.22%) |
Nov 09, 2012 | 4.166 | 4.276 | 4.056 | 4.166 | 874,246 | -0.04(-1.00%) |
Nov 08, 2012 | 4.276 | 4.293 | 4.141 | 4.209 | 689,283 | -0.05(-1.19%) |
Nov 07, 2012 | 4.361 | 4.378 | 4.209 | 4.259 | 1,223,537 | -0.19(-4.23%) |
Nov 06, 2012 | 4.464 | 4.515 | 4.409 | 4.447 | 1,011,807 | +0.02(+0.38%) |
Nov 05, 2012 | 4.329 | 4.430 | 4.287 | 4.430 | 1,031,662 | +0.12(+2.73%) |
Nov 02, 2012 | 4.372 | 4.397 | 4.161 | 4.313 | 1,251,796 | -0.11(-2.48%) |
Nov 01, 2012 | 4.388 | 4.565 | 4.388 | 4.422 | 2,292,634 | +0.03(+0.77%) |
Oct 31, 2012 | 4.127 | 4.397 | 4.060 | 4.388 | 2,400,195 | +0.39(+9.68%) |
Oct 26, 2012 | 3.967 | 4.001 | 4.001 | 4.001 | 282,085 | +0.03(+0.64%) |
Oct 25, 2012 | 4.001 | 4.035 | 3.875 | 3.976 | 530,125 | +0.02(+0.43%) |
Oct 24, 2012 | 4.026 | 4.102 | 3.934 | 3.959 | 526,802 | -0.06(-1.47%) |
Oct 23, 2012 | 3.984 | 4.051 | 3.925 | 4.018 | 387,182 | +0.01(+0.21%) |
Oct 19, 2012 | 4.136 | 4.136 | 3.992 | 4.009 | 1,410,412 | -0.15(-3.64%) |
Oct 18, 2012 | 4.060 | 4.211 | 4.035 | 4.161 | 2,075,296 | +0.11(+2.70%) |
Oct 17, 2012 | 4.085 | 4.135 | 4.018 | 4.051 | 676,816 | -0.02(-0.41%) |
Oct 16, 2012 | 4.110 | 4.178 | 4.051 | 4.068 | 2,567,923 | +0.13(+3.43%) |
Oct 15, 2012 | 4.026 | 4.043 | 3.917 | 3.934 | 1,242,445 | -0.08(-2.10%) |
Oct 12, 2012 | 3.984 | 4.035 | 3.959 | 4.018 | 447,126 | +0.03(+0.85%) |
Oct 11, 2012 | 4.018 | 4.051 | 3.942 | 3.984 | 403,293 | +0.00(+0.00%) |
Oct 10, 2012 | 3.992 | 4.026 | 3.943 | 3.984 | 473,265 | -0.02(-0.42%) |
Oct 09, 2012 | 3.976 | 4.018 | 3.875 | 4.001 | 1,134,482 | -0.07(-1.66%) |
Oct 08, 2012 | 4.060 | 4.102 | 4.018 | 4.068 | 431,544 | -0.02(-0.41%) |
Oct 05, 2012 | 4.102 | 4.131 | 4.051 | 4.085 | 1,178,748 | +0.02(+0.41%) |
Oct 04, 2012 | 4.110 | 4.153 | 3.959 | 4.068 | 1,444,572 | -0.01(-0.21%) |
Oct 03, 2012 | 4.102 | 4.144 | 4.060 | 4.077 | 1,086,374 | +0.00(+0.00%) |
Oct 02, 2012 | 4.195 | 4.203 | 4.051 | 4.077 | 894,390 | -0.10(-2.42%) |
Oct 01, 2012 | 4.153 | 4.228 | 4.094 | 4.178 | 1,502,492 | +0.05(+1.22%) |
Sep 28, 2012 | 4.051 | 4.153 | 3.992 | 4.127 | 1,886,041 | +0.04(+1.03%) |
Sep 27, 2012 | 4.018 | 4.102 | 3.925 | 4.085 | 1,124,102 | +0.08(+2.11%) |
Sep 26, 2012 | 4.001 | 4.043 | 3.900 | 4.001 | 862,444 | +0.02(+0.42%) |
Sep 25, 2012 | 3.908 | 4.119 | 3.866 | 3.984 | 1,839,850 | +0.08(+2.16%) |
Sep 24, 2012 | 3.934 | 4.005 | 3.858 | 3.900 | 943,999 | -0.07(-1.70%) |
Sep 21, 2012 | 3.731 | 3.976 | 3.689 | 3.967 | 2,148,823 | +0.30(+8.28%) |
Sep 20, 2012 | 3.664 | 3.731 | 3.635 | 3.664 | 456,291 | -0.04(-1.14%) |
Sep 19, 2012 | 3.664 | 3.790 | 3.656 | 3.706 | 1,044,718 | +0.05(+1.38%) |
Sep 18, 2012 | 3.757 | 3.782 | 3.639 | 3.656 | 1,143,662 | -0.12(-3.12%) |
Sep 17, 2012 | 3.900 | 3.917 | 3.715 | 3.773 | 1,161,185 | -0.14(-3.66%) |
Sep 14, 2012 | 3.908 | 4.018 | 3.866 | 3.917 | 2,073,888 | +0.01(+0.22%) |
Sep 13, 2012 | 3.723 | 3.934 | 3.685 | 3.908 | 1,667,597 | +0.19(+4.98%) |
Sep 12, 2012 | 3.630 | 3.748 | 3.605 | 3.723 | 1,873,381 | +0.11(+3.03%) |
Sep 11, 2012 | 3.521 | 3.639 | 3.521 | 3.613 | 1,145,618 | +0.12(+3.37%) |
Sep 10, 2012 | 3.571 | 3.601 | 3.496 | 3.496 | 931,444 | -0.07(-1.89%) |
Sep 07, 2012 | 3.479 | 3.580 | 3.445 | 3.563 | 1,077,030 | +0.08(+2.42%) |
Sep 06, 2012 | 3.453 | 3.479 | 3.411 | 3.479 | 1,423,583 | +0.07(+1.98%) |
Sep 05, 2012 | 3.445 | 3.479 | 3.372 | 3.411 | 1,513,442 | -0.04(-1.22%) |
Sep 04, 2012 | 3.243 | 3.487 | 3.243 | 3.453 | 1,096,196 | +0.23(+7.05%) |
Aug 31, 2012 | 3.310 | 3.344 | 3.226 | 3.226 | 613,257 | -0.04(-1.29%) |
Aug 30, 2012 | 3.344 | 3.361 | 3.268 | 3.268 | 270,572 | -0.10(-3.00%) |
Aug 29, 2012 | 3.352 | 3.369 | 3.277 | 3.369 | 426,276 | +0.06(+1.78%) |
Aug 27, 2012 | 3.361 | 3.403 | 3.302 | 3.310 | 581,772 | -0.03(-0.76%) |
Aug 24, 2012 | 3.319 | 3.369 | 3.285 | 3.336 | 593,438 | +0.00(+0.00%) |
Aug 23, 2012 | 3.428 | 3.428 | 3.336 | 3.336 | 831,894 | -0.09(-2.70%) |
Aug 22, 2012 | 3.479 | 3.508 | 3.411 | 3.428 | 776,672 | -0.05(-1.45%) |
Aug 21, 2012 | 3.546 | 3.562 | 3.416 | 3.479 | 1,014,907 | -0.03(-0.72%) |
Aug 20, 2012 | 3.538 | 3.571 | 3.445 | 3.504 | 1,006,266 | -0.03(-0.95%) |
Aug 17, 2012 | 3.361 | 3.571 | 3.352 | 3.538 | 2,050,474 | +0.18(+5.26%) |
Aug 16, 2012 | 3.201 | 3.361 | 3.175 | 3.361 | 915,730 | +0.14(+4.45%) |
Aug 15, 2012 | 3.167 | 3.226 | 3.159 | 3.218 | 615,901 | +0.05(+1.60%) |
Aug 14, 2012 | 3.201 | 3.260 | 3.159 | 3.167 | 732,140 | -0.03(-0.79%) |
Aug 13, 2012 | 3.234 | 3.260 | 3.159 | 3.192 | 354,638 | -0.07(-2.07%) |
Aug 10, 2012 | 3.175 | 3.319 | 3.175 | 3.260 | 581,394 | +0.07(+2.11%) |
Aug 09, 2012 | 3.302 | 3.319 | 3.192 | 3.192 | 710,064 | -0.13(-4.05%) |
Aug 08, 2012 | 3.319 | 3.394 | 3.310 | 3.327 | 877,120 | -0.00(-0.06%) |
Aug 07, 2012 | 3.287 | 3.354 | 3.254 | 3.329 | 860,939 | +0.04(+1.28%) |
Aug 06, 2012 | 3.304 | 3.354 | 3.270 | 3.287 | 811,078 | -0.01(-0.25%) |
Aug 03, 2012 | 3.262 | 3.304 | 3.220 | 3.296 | 1,204,019 | +0.09(+2.88%) |
Aug 02, 2012 | 3.044 | 3.212 | 3.027 | 3.203 | 1,076,910 | +0.14(+4.66%) |
Aug 01, 2012 | 2.994 | 3.279 | 2.994 | 3.061 | 2,291,474 | +0.09(+3.11%) |
Jul 31, 2012 | 2.960 | 2.994 | 2.935 | 2.969 | 599,058 | +0.00(+0.00%) |
Jul 30, 2012 | 2.952 | 3.019 | 2.927 | 2.969 | 750,273 | +0.02(+0.57%) |
Jul 27, 2012 | 2.977 | 2.985 | 2.893 | 2.952 | 2,713,654 | +0.00(+0.00%) |
Jul 26, 2012 | 2.935 | 3.019 | 2.935 | 2.952 | 970,577 | +0.08(+2.62%) |
Jul 25, 2012 | 2.910 | 2.927 | 2.860 | 2.876 | 450,127 | +0.00(+0.00%) |
Jul 24, 2012 | 2.960 | 3.002 | 2.826 | 2.876 | 886,379 | -0.06(-2.00%) |
Jul 23, 2012 | 2.860 | 2.969 | 2.851 | 2.935 | 700,731 | +0.00(+0.00%) |
Jul 20, 2012 | 3.086 | 3.086 | 2.918 | 2.935 | 813,276 | -0.19(-6.17%) |
Jul 19, 2012 | 3.170 | 3.187 | 3.086 | 3.128 | 1,144,523 | -0.02(-0.53%) |
Jul 18, 2012 | 2.910 | 3.145 | 2.901 | 3.145 | 1,310,688 | +0.23(+8.07%) |
Jul 17, 2012 | 2.952 | 2.977 | 2.868 | 2.910 | 823,174 | -0.01(-0.29%) |
Jul 16, 2012 | 3.019 | 3.044 | 2.910 | 2.918 | 609,652 | -0.12(-3.87%) |
Jul 13, 2012 | 2.935 | 3.061 | 2.910 | 3.036 | 1,476,921 | +0.11(+3.72%) |
Jul 12, 2012 | 2.801 | 2.952 | 2.792 | 2.927 | 1,448,131 | +0.11(+3.87%) |
Jul 11, 2012 | 2.868 | 2.886 | 2.801 | 2.818 | 755,662 | -0.06(-2.04%) |
Jul 10, 2012 | 3.019 | 3.036 | 2.860 | 2.876 | 824,457 | -0.11(-3.65%) |
Jul 09, 2012 | 3.052 | 3.078 | 2.927 | 2.985 | 1,441,831 | +0.04(+1.42%) |
Jul 06, 2012 | 2.969 | 3.002 | 2.885 | 2.943 | 789,751 | -0.07(-2.23%) |
Jul 05, 2012 | 3.002 | 3.044 | 2.994 | 3.011 | 880,343 | -0.01(-0.28%) |
Jul 03, 2012 | 3.027 | 3.036 | 2.994 | 3.019 | 512,419 | -0.02(-0.55%) |
Jul 02, 2012 | 2.901 | 3.036 | 2.868 | 3.036 | 1,519,776 | +0.13(+4.62%) |
Jun 29, 2012 | 2.860 | 2.956 | 2.843 | 2.901 | 1,025,299 | +0.12(+4.22%) |
Jun 28, 2012 | 2.734 | 2.826 | 2.717 | 2.784 | 1,033,801 | +0.02(+0.61%) |
Jun 27, 2012 | 2.776 | 2.818 | 2.759 | 2.767 | 416,506 | +0.00(+0.00%) |
Jun 26, 2012 | 2.742 | 2.792 | 2.717 | 2.767 | 822,047 | +0.03(+1.23%) |
Jun 25, 2012 | 2.717 | 2.776 | 2.667 | 2.734 | 1,518,995 | -0.03(-1.21%) |
Jun 22, 2012 | 2.792 | 2.792 | 2.709 | 2.767 | 4,380,039 | +0.01(+0.30%) |
Jun 21, 2012 | 2.809 | 2.876 | 2.759 | 2.759 | 773,102 | -0.05(-1.79%) |
Jun 20, 2012 | 2.901 | 2.927 | 2.809 | 2.809 | 772,461 | -0.09(-3.18%) |
Jun 19, 2012 | 2.818 | 2.943 | 2.801 | 2.901 | 1,297,972 | +0.11(+3.90%) |
Jun 18, 2012 | 2.767 | 2.851 | 2.751 | 2.792 | 782,786 | +0.01(+0.30%) |
Jun 15, 2012 | 2.818 | 2.843 | 2.709 | 2.784 | 3,704,504 | -0.03(-1.19%) |
Jun 14, 2012 | 2.742 | 2.851 | 2.709 | 2.818 | 991,918 | +0.09(+3.38%) |
Jun 13, 2012 | 2.759 | 2.776 | 2.700 | 2.725 | 1,026,524 | -0.05(-1.81%) |
Jun 12, 2012 | 2.742 | 2.818 | 2.709 | 2.776 | 2,270,366 | +0.05(+1.85%) |
Jun 11, 2012 | 2.960 | 2.960 | 2.709 | 2.725 | 1,376,422 | -0.21(-7.14%) |
Jun 08, 2012 | 2.826 | 2.977 | 2.775 | 2.935 | 1,449,442 | +0.11(+3.86%) |
Jun 07, 2012 | 2.969 | 2.977 | 2.818 | 2.826 | 782,420 | -0.08(-2.88%) |
Jun 06, 2012 | 2.784 | 2.927 | 2.767 | 2.910 | 847,056 | +0.15(+5.47%) |
Jun 05, 2012 | 2.683 | 2.784 | 2.650 | 2.759 | 920,396 | +0.05(+1.86%) |
Jun 04, 2012 | 2.742 | 2.784 | 2.616 | 2.709 | 782,652 | -0.03(-0.92%) |
Jun 01, 2012 | 2.801 | 2.868 | 2.725 | 2.734 | 1,003,858 | -0.19(-6.59%) |
May 31, 2012 | 2.918 | 2.977 | 2.801 | 2.927 | 1,080,250 | +0.01(+0.29%) |
May 30, 2012 | 3.002 | 3.002 | 2.885 | 2.918 | 518,542 | -0.11(-3.60%) |
May 29, 2012 | 2.994 | 3.040 | 2.952 | 3.027 | 1,019,905 | +0.08(+2.85%) |
May 25, 2012 | 2.952 | 2.960 | 2.893 | 2.943 | 624,048 | +0.01(+0.29%) |
May 24, 2012 | 2.960 | 3.011 | 2.834 | 2.935 | 1,133,091 | +0.02(+0.57%) |
May 23, 2012 | 2.700 | 2.960 | 2.683 | 2.918 | 1,575,373 | +0.19(+7.08%) |
May 22, 2012 | 2.969 | 3.078 | 2.709 | 2.725 | 2,478,083 | -0.10(-3.56%) |
May 21, 2012 | 2.851 | 2.876 | 2.742 | 2.826 | 1,881,608 | +0.00(+0.00%) |
May 18, 2012 | 2.834 | 2.910 | 2.767 | 2.826 | 1,151,174 | -0.01(-0.30%) |
May 17, 2012 | 3.078 | 3.078 | 2.834 | 2.834 | 1,953,468 | -0.25(-8.15%) |
May 16, 2012 | 3.044 | 3.107 | 3.002 | 3.086 | 1,312,596 | +0.05(+1.66%) |
May 15, 2012 | 3.044 | 3.153 | 2.935 | 3.036 | 1,278,791 | -0.02(-0.55%) |
May 14, 2012 | 3.027 | 3.103 | 3.019 | 3.052 | 562,810 | -0.03(-1.09%) |
May 11, 2012 | 3.111 | 3.187 | 3.061 | 3.086 | 635,323 | -0.06(-1.87%) |
May 10, 2012 | 3.120 | 3.229 | 3.086 | 3.145 | 755,720 | +0.06(+1.90%) |
May 09, 2012 | 3.061 | 3.132 | 3.019 | 3.086 | 593,476 | -0.02(-0.54%) |
May 08, 2012 | 3.128 | 3.187 | 3.061 | 3.103 | 1,054,029 | -0.05(-1.66%) |
May 07, 2012 | 3.097 | 3.189 | 3.063 | 3.155 | 562,581 | +0.03(+1.07%) |
May 04, 2012 | 3.164 | 3.180 | 3.105 | 3.122 | 1,014,435 | -0.09(-2.86%) |
May 03, 2012 | 3.314 | 3.322 | 3.164 | 3.214 | 1,365,877 | -0.12(-3.51%) |
May 02, 2012 | 3.063 | 3.389 | 3.013 | 3.330 | 2,865,090 | +0.25(+8.13%) |
May 01, 2012 | 2.988 | 3.088 | 2.946 | 3.080 | 1,527,932 | +0.08(+2.79%) |
Apr 30, 2012 | 3.122 | 3.122 | 2.930 | 2.997 | 1,303,266 | -0.14(-4.52%) |
Apr 27, 2012 | 3.038 | 3.138 | 2.988 | 3.138 | 812,194 | +0.10(+3.30%) |
Apr 26, 2012 | 2.980 | 3.047 | 2.947 | 3.038 | 548,890 | +0.04(+1.39%) |
Apr 25, 2012 | 3.013 | 3.055 | 2.955 | 2.997 | 531,333 | +0.03(+1.13%) |
Apr 24, 2012 | 2.905 | 2.972 | 2.871 | 2.963 | 769,044 | +0.07(+2.31%) |
Apr 23, 2012 | 2.938 | 2.938 | 2.830 | 2.896 | 868,271 | -0.10(-3.34%) |
Apr 20, 2012 | 3.047 | 3.088 | 2.997 | 2.997 | 1,000,473 | +0.00(+0.00%) |
Apr 19, 2012 | 3.147 | 3.205 | 2.980 | 2.997 | 1,081,009 | -0.11(-3.49%) |
Apr 18, 2012 | 3.097 | 3.164 | 3.047 | 3.105 | 1,705,051 | -0.01(-0.27%) |
Apr 17, 2012 | 2.997 | 3.134 | 2.955 | 3.113 | 2,652,019 | +0.15(+5.07%) |
Apr 16, 2012 | 2.938 | 3.022 | 2.880 | 2.963 | 2,194,899 | +0.04(+1.43%) |
Apr 13, 2012 | 2.946 | 2.946 | 2.871 | 2.921 | 1,444,477 | -0.03(-1.13%) |
Apr 12, 2012 | 2.863 | 2.972 | 2.863 | 2.955 | 2,310,159 | +0.09(+3.21%) |
Apr 11, 2012 | 2.704 | 2.880 | 2.688 | 2.863 | 2,202,921 | +0.19(+7.19%) |
Apr 10, 2012 | 2.771 | 2.780 | 2.629 | 2.671 | 2,596,051 | -0.11(-3.90%) |
Apr 09, 2012 | 2.830 | 2.830 | 2.763 | 2.780 | 2,165,277 | -0.13(-4.31%) |
Apr 05, 2012 | 2.863 | 2.938 | 2.846 | 2.905 | 1,097,290 | +0.02(+0.58%) |
Apr 04, 2012 | 2.930 | 2.938 | 2.880 | 2.888 | 1,486,639 | -0.08(-2.81%) |
Apr 03, 2012 | 2.955 | 3.005 | 2.913 | 2.972 | 2,109,522 | +0.02(+0.57%) |
Apr 02, 2012 | 2.780 | 3.022 | 2.763 | 2.955 | 3,104,353 | +0.18(+6.31%) |
Mar 30, 2012 | 2.805 | 2.821 | 2.755 | 2.780 | 989,681 | +0.01(+0.30%) |
Mar 29, 2012 | 2.755 | 2.780 | 2.704 | 2.771 | 705,847 | -0.01(-0.30%) |
Mar 28, 2012 | 2.796 | 2.796 | 2.713 | 2.780 | 735,837 | -0.03(-0.89%) |
Mar 27, 2012 | 2.796 | 2.838 | 2.738 | 2.805 | 1,400,384 | +0.01(+0.30%) |
Mar 26, 2012 | 2.871 | 2.871 | 2.738 | 2.796 | 2,166,359 | -0.05(-1.76%) |
Mar 23, 2012 | 2.755 | 2.846 | 2.704 | 2.846 | 768,291 | +0.09(+3.33%) |
Mar 22, 2012 | 2.813 | 2.821 | 2.738 | 2.755 | 784,088 | -0.10(-3.51%) |
Mar 21, 2012 | 2.838 | 2.896 | 2.805 | 2.855 | 603,111 | +0.02(+0.59%) |
Mar 20, 2012 | 2.888 | 2.905 | 2.821 | 2.838 | 756,987 | -0.06(-2.02%) |
Mar 19, 2012 | 2.788 | 2.921 | 2.713 | 2.896 | 1,557,732 | +0.11(+3.89%) |
Mar 16, 2012 | 2.771 | 2.863 | 2.738 | 2.788 | 5,542,707 | +0.03(+1.21%) |
Mar 15, 2012 | 2.771 | 2.805 | 2.721 | 2.755 | 1,115,853 | -0.01(-0.30%) |
Mar 14, 2012 | 2.813 | 2.871 | 2.755 | 2.763 | 1,023,905 | -0.06(-2.07%) |
Mar 13, 2012 | 2.796 | 2.838 | 2.771 | 2.821 | 1,532,637 | +0.05(+1.81%) |
Mar 12, 2012 | 2.788 | 2.813 | 2.738 | 2.771 | 1,430,468 | -0.03(-1.19%) |
Mar 09, 2012 | 2.880 | 2.880 | 2.763 | 2.805 | 2,169,631 | -0.08(-2.61%) |
Mar 08, 2012 | 2.729 | 2.979 | 2.704 | 2.880 | 7,485,815 | +0.50(+21.05%) |
Mar 07, 2012 | 2.362 | 2.396 | 2.346 | 2.379 | 2,273,916 | +0.02(+0.71%) |
Mar 06, 2012 | 2.354 | 2.387 | 2.295 | 2.362 | 1,423,356 | -0.02(-0.70%) |
Mar 05, 2012 | 2.446 | 2.470 | 2.379 | 2.379 | 702,466 | -0.08(-3.39%) |
Mar 02, 2012 | 2.437 | 2.479 | 2.404 | 2.462 | 1,706,584 | +0.02(+0.68%) |