Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.984 | 4.113 | 3.981 | 4.106 | 651,911 | +0.14(+3.61%) |
Feb 27, 2013 | 3.963 | 4.020 | 3.927 | 3.963 | 437,174 | -0.01(-0.18%) |
Feb 26, 2013 | 3.927 | 3.977 | 3.884 | 3.970 | 1,618,367 | +0.05(+1.28%) |
Feb 25, 2013 | 3.956 | 3.956 | 3.891 | 3.920 | 498,421 | -0.01(-0.18%) |
Feb 22, 2013 | 3.906 | 3.963 | 3.898 | 3.927 | 253,059 | +0.05(+1.29%) |
Feb 21, 2013 | 3.898 | 3.920 | 3.848 | 3.877 | 383,074 | -0.03(-0.73%) |
Feb 20, 2013 | 3.920 | 3.991 | 3.906 | 3.906 | 2,124,455 | -0.02(-0.55%) |
Feb 19, 2013 | 3.870 | 3.934 | 3.863 | 3.927 | 268,520 | +0.06(+1.48%) |
Feb 15, 2013 | 3.934 | 3.949 | 3.870 | 3.870 | 279,878 | -0.04(-1.10%) |
Feb 14, 2013 | 3.906 | 3.941 | 3.906 | 3.913 | 2,518,561 | +0.01(+0.18%) |
Feb 13, 2013 | 3.941 | 3.952 | 3.891 | 3.906 | 1,871,243 | -0.02(-0.55%) |
Feb 12, 2013 | 3.906 | 3.941 | 3.891 | 3.927 | 523,372 | +0.01(+0.37%) |
Feb 11, 2013 | 3.827 | 3.970 | 3.805 | 3.913 | 1,440,824 | +0.09(+2.24%) |
Feb 08, 2013 | 3.763 | 3.870 | 3.720 | 3.827 | 2,829,716 | +0.08(+2.10%) |
Feb 07, 2013 | 3.884 | 3.884 | 3.748 | 3.748 | 374,520 | -0.14(-3.50%) |
Feb 06, 2013 | 3.920 | 3.977 | 3.863 | 3.884 | 161,499 | -0.09(-2.16%) |
Feb 04, 2013 | 3.927 | 3.970 | 3.927 | 3.970 | 191,942 | +0.04(+0.90%) |
Feb 01, 2013 | 3.920 | 3.942 | 3.878 | 3.935 | 489,660 | +0.03(+0.73%) |
Jan 31, 2013 | 3.835 | 3.920 | 3.828 | 3.906 | 605,584 | +0.08(+2.04%) |
Jan 30, 2013 | 3.920 | 3.935 | 3.818 | 3.828 | 846,753 | -0.11(-2.70%) |
Jan 29, 2013 | 3.842 | 3.935 | 3.842 | 3.935 | 396,012 | +0.10(+2.59%) |
Jan 28, 2013 | 3.828 | 3.885 | 3.807 | 3.835 | 404,980 | +0.01(+0.19%) |
Jan 25, 2013 | 3.828 | 3.842 | 3.786 | 3.828 | 341,634 | +0.01(+0.19%) |
Jan 24, 2013 | 3.743 | 3.830 | 3.729 | 3.821 | 372,939 | +0.06(+1.70%) |
Jan 23, 2013 | 3.672 | 3.764 | 3.672 | 3.757 | 491,450 | +0.09(+2.32%) |
Jan 22, 2013 | 3.686 | 3.686 | 3.644 | 3.672 | 387,548 | -0.02(-0.58%) |
Jan 18, 2013 | 3.701 | 3.715 | 3.658 | 3.694 | 198,321 | -0.01(-0.38%) |
Jan 17, 2013 | 3.672 | 3.715 | 3.637 | 3.708 | 305,134 | +0.04(+1.16%) |
Jan 16, 2013 | 3.665 | 3.679 | 3.644 | 3.665 | 241,648 | -0.01(-0.19%) |
Jan 15, 2013 | 3.616 | 3.679 | 3.616 | 3.672 | 220,016 | +0.03(+0.78%) |
Jan 14, 2013 | 3.616 | 3.651 | 3.594 | 3.644 | 167,802 | +0.02(+0.59%) |
Jan 11, 2013 | 3.587 | 3.623 | 3.516 | 3.623 | 632,719 | +0.05(+1.39%) |
Jan 10, 2013 | 3.686 | 3.686 | 3.481 | 3.573 | 1,923,458 | -0.19(-5.08%) |
Jan 09, 2013 | 3.779 | 3.814 | 3.729 | 3.764 | 213,757 | +0.01(+0.19%) |
Jan 08, 2013 | 3.793 | 3.828 | 3.743 | 3.757 | 471,250 | -0.04(-1.12%) |
Jan 07, 2013 | 3.786 | 3.828 | 3.786 | 3.800 | 152,102 | -0.01(-0.37%) |
Jan 04, 2013 | 3.842 | 3.842 | 3.793 | 3.814 | 202,175 | +0.00(+0.00%) |
Jan 03, 2013 | 3.857 | 3.864 | 3.807 | 3.814 | 418,489 | -0.04(-1.10%) |
Jan 02, 2013 | 3.846 | 3.857 | 3.743 | 3.857 | 456,018 | +0.11(+3.03%) |
Dec 31, 2012 | 3.672 | 3.793 | 3.651 | 3.743 | 414,705 | +0.09(+2.33%) |
Dec 28, 2012 | 3.672 | 3.694 | 3.630 | 3.658 | 144,282 | -0.04(-0.96%) |
Dec 27, 2012 | 3.708 | 3.708 | 3.600 | 3.694 | 236,023 | -0.01(-0.38%) |
Dec 26, 2012 | 3.708 | 3.743 | 3.651 | 3.708 | 91,721 | +0.01(+0.19%) |
Dec 24, 2012 | 3.637 | 3.722 | 3.601 | 3.701 | 117,039 | +0.06(+1.75%) |
Dec 21, 2012 | 3.757 | 3.814 | 3.623 | 3.637 | 1,531,290 | -0.13(-3.57%) |
Dec 20, 2012 | 3.807 | 3.857 | 3.736 | 3.772 | 315,115 | -0.04(-0.93%) |
Dec 19, 2012 | 3.892 | 3.913 | 3.793 | 3.807 | 258,136 | -0.09(-2.36%) |
Dec 18, 2012 | 3.835 | 3.906 | 3.821 | 3.899 | 592,464 | +0.06(+1.66%) |
Dec 17, 2012 | 3.800 | 3.842 | 3.786 | 3.835 | 178,017 | +0.04(+1.12%) |
Dec 14, 2012 | 3.786 | 3.814 | 3.768 | 3.793 | 137,240 | -0.01(-0.37%) |
Dec 13, 2012 | 3.828 | 3.842 | 3.772 | 3.807 | 216,517 | -0.03(-0.74%) |
Dec 12, 2012 | 3.892 | 3.899 | 3.821 | 3.835 | 186,335 | -0.06(-1.64%) |
Dec 11, 2012 | 3.885 | 3.899 | 3.843 | 3.899 | 370,813 | +0.04(+0.92%) |
Dec 10, 2012 | 3.828 | 3.871 | 3.807 | 3.864 | 164,755 | +0.04(+0.93%) |
Dec 07, 2012 | 3.892 | 3.892 | 3.807 | 3.828 | 742,037 | -0.06(-1.46%) |
Dec 06, 2012 | 3.821 | 3.885 | 3.786 | 3.885 | 164,200 | +0.07(+1.86%) |
Dec 05, 2012 | 3.899 | 3.899 | 3.807 | 3.814 | 169,561 | -0.08(-2.00%) |
Dec 04, 2012 | 3.892 | 3.899 | 3.821 | 3.892 | 254,879 | +0.05(+1.29%) |
Nov 30, 2012 | 3.864 | 3.885 | 3.835 | 3.842 | 486,887 | -0.01(-0.37%) |
Nov 29, 2012 | 3.793 | 3.857 | 3.786 | 3.857 | 236,143 | +0.09(+2.45%) |
Nov 28, 2012 | 3.736 | 3.764 | 3.672 | 3.764 | 315,101 | +0.03(+0.76%) |
Nov 27, 2012 | 3.686 | 3.757 | 3.616 | 3.736 | 225,407 | +0.04(+1.15%) |
Nov 26, 2012 | 3.651 | 3.701 | 3.644 | 3.694 | 222,700 | +0.03(+0.77%) |
Nov 23, 2012 | 3.623 | 3.665 | 3.616 | 3.665 | 97,211 | +0.06(+1.57%) |
Nov 21, 2012 | 3.601 | 3.616 | 3.594 | 3.608 | 70,681 | +0.01(+0.20%) |
Nov 20, 2012 | 3.474 | 3.601 | 3.460 | 3.601 | 303,719 | +0.11(+3.04%) |
Nov 19, 2012 | 3.410 | 3.495 | 3.375 | 3.495 | 372,023 | +0.13(+4.01%) |
Nov 16, 2012 | 3.389 | 3.389 | 3.261 | 3.360 | 398,767 | +0.03(+0.85%) |
Nov 15, 2012 | 3.424 | 3.460 | 3.332 | 3.332 | 195,707 | -0.09(-2.49%) |
Nov 14, 2012 | 3.474 | 3.481 | 3.396 | 3.417 | 485,142 | -0.06(-1.63%) |
Nov 13, 2012 | 3.488 | 3.509 | 3.417 | 3.474 | 233,104 | -0.04(-1.01%) |
Nov 12, 2012 | 3.530 | 3.587 | 3.474 | 3.509 | 236,057 | -0.06(-1.79%) |
Nov 09, 2012 | 3.530 | 3.580 | 3.523 | 3.573 | 252,053 | +0.03(+0.80%) |
Nov 08, 2012 | 3.644 | 3.644 | 3.545 | 3.545 | 386,438 | -0.11(-3.10%) |
Nov 07, 2012 | 3.672 | 3.679 | 3.637 | 3.658 | 299,861 | -0.05(-1.34%) |
Nov 06, 2012 | 3.687 | 3.715 | 3.652 | 3.708 | 195,187 | +0.06(+1.54%) |
Nov 05, 2012 | 3.680 | 3.694 | 3.645 | 3.652 | 434,133 | -0.04(-0.95%) |
Nov 02, 2012 | 3.722 | 3.736 | 3.673 | 3.687 | 1,216,242 | -0.01(-0.19%) |
Nov 01, 2012 | 3.715 | 3.715 | 3.630 | 3.694 | 423,652 | -0.02(-0.57%) |
Oct 31, 2012 | 3.673 | 3.722 | 3.630 | 3.715 | 290,045 | +0.04(+0.95%) |
Oct 26, 2012 | 3.757 | 3.680 | 3.680 | 3.680 | 425,936 | -0.07(-1.87%) |
Oct 25, 2012 | 3.813 | 3.841 | 3.736 | 3.750 | 417,267 | -0.04(-1.11%) |
Oct 24, 2012 | 3.757 | 3.813 | 3.722 | 3.792 | 292,584 | +0.04(+1.12%) |
Oct 23, 2012 | 3.757 | 3.771 | 3.701 | 3.750 | 283,235 | +0.00(+0.00%) |
Oct 19, 2012 | 3.708 | 3.750 | 3.680 | 3.750 | 786,066 | +0.03(+0.75%) |
Oct 18, 2012 | 3.652 | 3.722 | 3.602 | 3.722 | 3,016,539 | -0.18(-4.50%) |
Oct 17, 2012 | 3.961 | 3.989 | 3.890 | 3.897 | 347,908 | -0.07(-1.77%) |
Oct 16, 2012 | 3.946 | 3.982 | 3.939 | 3.968 | 361,825 | +0.04(+0.89%) |
Oct 15, 2012 | 3.883 | 3.939 | 3.834 | 3.932 | 311,224 | +0.06(+1.45%) |
Oct 12, 2012 | 3.904 | 3.932 | 3.869 | 3.876 | 530,451 | -0.04(-0.90%) |
Oct 11, 2012 | 3.925 | 4.024 | 3.911 | 3.911 | 799,045 | +0.01(+0.18%) |
Oct 10, 2012 | 3.869 | 3.918 | 3.851 | 3.904 | 98,772 | +0.04(+0.91%) |
Oct 09, 2012 | 3.911 | 3.925 | 3.841 | 3.869 | 199,543 | -0.05(-1.25%) |
Oct 08, 2012 | 3.890 | 3.953 | 3.827 | 3.918 | 163,070 | +0.02(+0.54%) |
Oct 05, 2012 | 3.820 | 3.925 | 3.792 | 3.897 | 567,858 | +0.09(+2.40%) |
Oct 04, 2012 | 3.764 | 3.834 | 3.743 | 3.806 | 268,462 | +0.05(+1.31%) |
Oct 03, 2012 | 3.771 | 3.827 | 3.730 | 3.757 | 719,497 | -0.01(-0.37%) |
Oct 02, 2012 | 3.750 | 3.778 | 3.722 | 3.771 | 213,743 | +0.04(+0.94%) |
Oct 01, 2012 | 3.771 | 3.834 | 3.687 | 3.736 | 506,911 | +0.03(+0.76%) |
Sep 28, 2012 | 3.743 | 3.750 | 3.694 | 3.708 | 359,905 | -0.06(-1.49%) |
Sep 27, 2012 | 3.883 | 3.904 | 3.757 | 3.764 | 404,577 | -0.09(-2.37%) |
Sep 26, 2012 | 3.918 | 3.939 | 3.855 | 3.855 | 318,562 | -0.06(-1.61%) |
Sep 25, 2012 | 3.953 | 4.010 | 3.918 | 3.918 | 424,796 | -0.02(-0.53%) |
Sep 24, 2012 | 3.918 | 3.961 | 3.904 | 3.939 | 277,434 | +0.01(+0.18%) |
Sep 21, 2012 | 3.968 | 3.968 | 3.904 | 3.932 | 769,280 | +0.02(+0.54%) |
Sep 20, 2012 | 3.897 | 3.932 | 3.876 | 3.911 | 416,787 | -0.02(-0.54%) |
Sep 19, 2012 | 3.953 | 3.968 | 3.925 | 3.932 | 231,495 | -0.01(-0.18%) |
Sep 18, 2012 | 3.918 | 3.964 | 3.890 | 3.939 | 491,175 | +0.04(+0.90%) |
Sep 17, 2012 | 3.968 | 3.975 | 3.866 | 3.904 | 339,162 | -0.08(-1.94%) |
Sep 14, 2012 | 3.883 | 4.010 | 3.876 | 3.982 | 386,047 | +0.13(+3.28%) |
Sep 13, 2012 | 3.820 | 3.890 | 3.785 | 3.855 | 1,058,114 | +0.04(+0.92%) |
Sep 12, 2012 | 3.750 | 3.848 | 3.708 | 3.820 | 664,365 | +0.09(+2.45%) |
Sep 11, 2012 | 3.729 | 3.736 | 3.680 | 3.729 | 1,115,666 | +0.00(+0.00%) |
Sep 10, 2012 | 3.953 | 3.961 | 3.708 | 3.729 | 1,835,203 | -0.25(-6.35%) |
Sep 07, 2012 | 4.073 | 4.073 | 3.968 | 3.982 | 434,728 | -0.07(-1.73%) |
Sep 06, 2012 | 3.925 | 4.073 | 3.911 | 4.052 | 481,732 | +0.11(+2.85%) |
Sep 05, 2012 | 4.017 | 4.038 | 3.939 | 3.939 | 408,573 | -0.06(-1.58%) |
Sep 04, 2012 | 3.841 | 4.017 | 3.799 | 4.003 | 541,274 | +0.15(+3.83%) |
Aug 31, 2012 | 3.904 | 3.918 | 3.843 | 3.855 | 1,421,421 | -0.04(-0.90%) |
Aug 30, 2012 | 3.785 | 3.897 | 3.778 | 3.890 | 832,553 | +0.10(+2.59%) |
Aug 29, 2012 | 3.792 | 3.855 | 3.785 | 3.792 | 471,522 | -0.04(-0.92%) |
Aug 27, 2012 | 3.855 | 3.862 | 3.813 | 3.827 | 165,502 | -0.01(-0.37%) |
Aug 24, 2012 | 3.827 | 3.897 | 3.820 | 3.841 | 240,973 | +0.00(+0.00%) |
Aug 23, 2012 | 3.897 | 3.897 | 3.792 | 3.841 | 424,215 | -0.06(-1.44%) |
Aug 22, 2012 | 3.848 | 3.897 | 3.820 | 3.897 | 127,145 | +0.05(+1.28%) |
Aug 21, 2012 | 3.848 | 3.897 | 3.834 | 3.848 | 230,740 | +0.01(+0.18%) |
Aug 20, 2012 | 3.792 | 3.883 | 3.785 | 3.841 | 394,006 | +0.05(+1.30%) |
Aug 17, 2012 | 3.785 | 3.792 | 3.750 | 3.792 | 248,430 | +0.00(+0.00%) |
Aug 16, 2012 | 3.792 | 3.803 | 3.771 | 3.792 | 319,845 | +0.00(+0.00%) |
Aug 15, 2012 | 3.778 | 3.792 | 3.757 | 3.792 | 180,509 | +0.00(+0.00%) |
Aug 14, 2012 | 3.792 | 3.792 | 3.750 | 3.792 | 274,053 | +0.00(+0.00%) |
Aug 13, 2012 | 3.666 | 3.862 | 3.666 | 3.792 | 423,951 | +0.10(+2.66%) |
Aug 10, 2012 | 3.630 | 3.694 | 3.567 | 3.694 | 307,013 | +0.11(+3.14%) |
Aug 09, 2012 | 3.595 | 3.659 | 3.553 | 3.581 | 121,667 | -0.03(-0.78%) |
Aug 08, 2012 | 3.623 | 3.652 | 3.581 | 3.609 | 174,769 | -0.01(-0.19%) |
Aug 07, 2012 | 3.606 | 3.651 | 3.582 | 3.616 | 185,274 | +0.01(+0.39%) |
Aug 06, 2012 | 3.582 | 3.644 | 3.533 | 3.603 | 177,826 | +0.01(+0.19%) |
Aug 03, 2012 | 3.477 | 3.609 | 3.465 | 3.596 | 234,903 | +0.16(+4.66%) |
Aug 02, 2012 | 3.408 | 3.450 | 3.387 | 3.436 | 252,904 | +0.01(+0.20%) |
Aug 01, 2012 | 3.589 | 3.609 | 3.429 | 3.429 | 273,962 | -0.15(-4.27%) |
Jul 31, 2012 | 3.540 | 3.672 | 3.540 | 3.582 | 317,698 | +0.06(+1.58%) |
Jul 30, 2012 | 3.575 | 3.616 | 3.526 | 3.526 | 139,253 | -0.06(-1.74%) |
Jul 27, 2012 | 3.338 | 3.589 | 3.310 | 3.589 | 471,031 | +0.25(+7.50%) |
Jul 26, 2012 | 3.310 | 3.345 | 3.234 | 3.338 | 1,484,004 | +0.08(+2.35%) |
Jul 25, 2012 | 3.303 | 3.310 | 3.248 | 3.262 | 786,098 | -0.01(-0.42%) |
Jul 24, 2012 | 3.359 | 3.373 | 3.269 | 3.276 | 195,449 | -0.07(-2.08%) |
Jul 23, 2012 | 3.415 | 3.429 | 3.345 | 3.345 | 168,294 | -0.13(-3.80%) |
Jul 20, 2012 | 3.505 | 3.592 | 3.456 | 3.477 | 345,905 | -0.05(-1.38%) |
Jul 19, 2012 | 3.616 | 3.637 | 3.512 | 3.526 | 207,011 | -0.09(-2.50%) |
Jul 18, 2012 | 3.623 | 3.644 | 3.582 | 3.616 | 167,016 | -0.02(-0.57%) |
Jul 17, 2012 | 3.623 | 3.672 | 3.540 | 3.637 | 222,121 | +0.03(+0.97%) |
Jul 16, 2012 | 3.623 | 3.672 | 3.596 | 3.603 | 150,982 | -0.04(-1.15%) |
Jul 13, 2012 | 3.623 | 3.658 | 3.568 | 3.644 | 172,342 | +0.02(+0.58%) |
Jul 12, 2012 | 3.637 | 3.665 | 3.589 | 3.623 | 206,932 | -0.03(-0.76%) |
Jul 11, 2012 | 3.686 | 3.714 | 3.637 | 3.651 | 200,025 | -0.03(-0.94%) |
Jul 10, 2012 | 3.728 | 3.742 | 3.651 | 3.686 | 175,034 | -0.03(-0.93%) |
Jul 09, 2012 | 3.665 | 3.728 | 3.644 | 3.721 | 259,676 | +0.03(+0.94%) |
Jul 06, 2012 | 3.623 | 3.721 | 3.623 | 3.686 | 196,475 | +0.01(+0.19%) |
Jul 05, 2012 | 3.672 | 3.686 | 3.616 | 3.679 | 227,964 | +0.01(+0.19%) |
Jul 03, 2012 | 3.651 | 3.707 | 3.609 | 3.672 | 196,215 | +0.01(+0.19%) |
Jul 02, 2012 | 3.526 | 3.665 | 3.470 | 3.665 | 284,132 | +0.15(+4.36%) |
Jun 29, 2012 | 3.331 | 3.512 | 3.324 | 3.512 | 574,773 | +0.24(+7.22%) |
Jun 28, 2012 | 3.234 | 3.290 | 3.199 | 3.276 | 223,308 | +0.01(+0.21%) |
Jun 27, 2012 | 3.227 | 3.283 | 3.185 | 3.269 | 1,038,025 | +0.06(+1.95%) |
Jun 26, 2012 | 3.213 | 3.248 | 3.150 | 3.206 | 992,974 | +0.01(+0.22%) |
Jun 25, 2012 | 3.206 | 3.220 | 3.171 | 3.199 | 226,270 | -0.05(-1.50%) |
Jun 22, 2012 | 3.248 | 3.262 | 3.234 | 3.248 | 1,134,028 | +0.01(+0.21%) |
Jun 21, 2012 | 3.296 | 3.296 | 3.234 | 3.241 | 299,017 | -0.05(-1.48%) |
Jun 20, 2012 | 3.310 | 3.338 | 3.290 | 3.290 | 150,431 | -0.03(-0.84%) |
Jun 19, 2012 | 3.310 | 3.366 | 3.293 | 3.317 | 283,476 | +0.02(+0.63%) |
Jun 18, 2012 | 3.331 | 3.338 | 3.296 | 3.296 | 329,070 | -0.06(-1.66%) |
Jun 15, 2012 | 3.331 | 3.359 | 3.303 | 3.352 | 594,277 | +0.01(+0.42%) |
Jun 14, 2012 | 3.338 | 3.401 | 3.324 | 3.338 | 355,194 | +0.01(+0.21%) |
Jun 13, 2012 | 3.345 | 3.443 | 3.307 | 3.331 | 268,088 | -0.02(-0.62%) |
Jun 12, 2012 | 3.317 | 3.359 | 3.276 | 3.352 | 153,668 | +0.06(+1.90%) |
Jun 11, 2012 | 3.477 | 3.477 | 3.290 | 3.290 | 291,753 | -0.12(-3.47%) |
Jun 08, 2012 | 3.387 | 3.443 | 3.387 | 3.408 | 279,848 | +0.01(+0.20%) |
Jun 07, 2012 | 3.533 | 3.540 | 3.394 | 3.401 | 232,550 | -0.09(-2.59%) |
Jun 06, 2012 | 3.450 | 3.533 | 3.443 | 3.491 | 481,634 | +0.06(+1.83%) |
Jun 05, 2012 | 3.338 | 3.470 | 3.317 | 3.429 | 305,066 | +0.06(+1.65%) |
Jun 04, 2012 | 3.276 | 3.387 | 3.276 | 3.373 | 375,797 | +0.10(+3.19%) |
Jun 01, 2012 | 3.241 | 3.310 | 3.234 | 3.269 | 324,529 | -0.07(-2.08%) |
May 31, 2012 | 3.276 | 3.338 | 3.199 | 3.338 | 508,365 | +0.10(+3.23%) |
May 30, 2012 | 3.234 | 3.241 | 3.199 | 3.234 | 211,117 | -0.03(-0.85%) |
May 29, 2012 | 3.199 | 3.262 | 3.178 | 3.262 | 407,987 | +0.06(+1.74%) |
May 25, 2012 | 3.241 | 3.262 | 3.199 | 3.206 | 228,090 | -0.05(-1.50%) |
May 24, 2012 | 3.276 | 3.310 | 3.234 | 3.255 | 265,367 | -0.02(-0.64%) |
May 23, 2012 | 3.199 | 3.303 | 3.178 | 3.276 | 365,055 | +0.05(+1.51%) |
May 22, 2012 | 3.310 | 3.352 | 3.213 | 3.227 | 483,610 | -0.09(-2.73%) |
May 21, 2012 | 3.262 | 3.359 | 3.234 | 3.317 | 389,847 | +0.06(+1.92%) |
May 18, 2012 | 3.359 | 3.387 | 3.255 | 3.255 | 437,861 | -0.11(-3.31%) |
May 17, 2012 | 3.422 | 3.436 | 3.366 | 3.366 | 344,520 | -0.06(-1.63%) |
May 16, 2012 | 3.436 | 3.456 | 3.408 | 3.422 | 245,282 | +0.00(+0.00%) |
May 15, 2012 | 3.401 | 3.436 | 3.387 | 3.422 | 265,411 | +0.01(+0.41%) |
May 14, 2012 | 3.380 | 3.436 | 3.380 | 3.408 | 213,813 | -0.01(-0.41%) |
May 11, 2012 | 3.387 | 3.429 | 3.380 | 3.422 | 173,062 | +0.01(+0.20%) |
May 10, 2012 | 3.387 | 3.429 | 3.345 | 3.415 | 174,156 | +0.04(+1.24%) |
May 09, 2012 | 3.401 | 3.408 | 3.345 | 3.373 | 165,164 | -0.05(-1.42%) |
May 08, 2012 | 3.497 | 3.497 | 3.394 | 3.422 | 267,803 | -0.11(-3.12%) |
May 07, 2012 | 3.380 | 3.539 | 3.339 | 3.532 | 1,024,054 | +0.14(+4.27%) |
May 04, 2012 | 3.477 | 3.484 | 3.373 | 3.387 | 257,137 | -0.10(-2.77%) |
May 03, 2012 | 3.546 | 3.553 | 3.429 | 3.484 | 330,667 | -0.07(-1.94%) |
May 02, 2012 | 3.566 | 3.587 | 3.511 | 3.553 | 246,916 | -0.03(-0.77%) |
May 01, 2012 | 3.580 | 3.676 | 3.539 | 3.580 | 417,115 | -0.01(-0.38%) |
Apr 30, 2012 | 3.725 | 3.725 | 3.580 | 3.594 | 347,751 | -0.12(-3.33%) |
Apr 27, 2012 | 3.649 | 3.752 | 3.594 | 3.718 | 248,866 | +0.08(+2.27%) |
Apr 26, 2012 | 3.649 | 3.663 | 3.614 | 3.635 | 137,370 | -0.03(-0.75%) |
Apr 25, 2012 | 3.649 | 3.718 | 3.642 | 3.663 | 2,314,780 | +0.03(+0.76%) |
Apr 24, 2012 | 3.504 | 3.635 | 3.491 | 3.635 | 658,415 | +0.13(+3.73%) |
Apr 23, 2012 | 3.449 | 3.511 | 3.442 | 3.504 | 224,954 | -0.04(-1.17%) |
Apr 20, 2012 | 3.442 | 3.546 | 3.435 | 3.546 | 276,756 | +0.14(+4.04%) |
Apr 19, 2012 | 3.429 | 3.442 | 3.373 | 3.408 | 152,589 | -0.02(-0.60%) |
Apr 18, 2012 | 3.456 | 3.463 | 3.401 | 3.429 | 165,625 | -0.07(-1.97%) |
Apr 17, 2012 | 3.435 | 3.525 | 3.401 | 3.497 | 285,148 | +0.08(+2.21%) |
Apr 16, 2012 | 3.394 | 3.435 | 3.353 | 3.422 | 315,992 | +0.04(+1.22%) |
Apr 13, 2012 | 3.215 | 3.387 | 3.215 | 3.380 | 479,778 | -0.07(-2.00%) |
Apr 12, 2012 | 3.442 | 3.470 | 3.415 | 3.449 | 450,918 | +0.01(+0.20%) |
Apr 11, 2012 | 3.415 | 3.442 | 3.367 | 3.442 | 342,978 | +0.07(+2.04%) |
Apr 10, 2012 | 3.380 | 3.415 | 3.332 | 3.373 | 507,899 | -0.01(-0.20%) |
Apr 09, 2012 | 3.477 | 3.484 | 3.373 | 3.380 | 339,903 | -0.11(-3.16%) |
Apr 05, 2012 | 3.449 | 3.497 | 3.442 | 3.491 | 149,216 | +0.01(+0.40%) |
Apr 04, 2012 | 3.518 | 3.525 | 3.429 | 3.477 | 268,889 | -0.08(-2.32%) |
Apr 03, 2012 | 3.580 | 3.601 | 3.525 | 3.559 | 384,910 | -0.03(-0.96%) |
Apr 02, 2012 | 3.525 | 3.594 | 3.525 | 3.594 | 564,346 | +0.07(+1.95%) |
Mar 30, 2012 | 3.573 | 3.601 | 3.518 | 3.525 | 448,459 | -0.03(-0.97%) |
Mar 29, 2012 | 3.504 | 3.566 | 3.497 | 3.559 | 240,403 | +0.04(+1.17%) |
Mar 28, 2012 | 3.491 | 3.546 | 3.470 | 3.518 | 275,276 | +0.02(+0.59%) |
Mar 27, 2012 | 3.504 | 3.532 | 3.477 | 3.497 | 346,454 | +0.01(+0.20%) |
Mar 26, 2012 | 3.449 | 3.539 | 3.422 | 3.491 | 666,982 | +0.08(+2.22%) |
Mar 23, 2012 | 3.367 | 3.422 | 3.332 | 3.415 | 315,092 | +0.06(+1.64%) |
Mar 22, 2012 | 3.373 | 3.387 | 3.325 | 3.360 | 1,228,272 | -0.03(-1.01%) |
Mar 21, 2012 | 3.394 | 3.422 | 3.373 | 3.394 | 225,093 | +0.02(+0.61%) |
Mar 20, 2012 | 3.373 | 3.401 | 3.367 | 3.373 | 154,772 | -0.02(-0.61%) |
Mar 19, 2012 | 3.353 | 3.422 | 3.340 | 3.394 | 450,177 | +0.05(+1.44%) |
Mar 16, 2012 | 3.339 | 3.367 | 3.325 | 3.346 | 778,833 | +0.01(+0.21%) |
Mar 15, 2012 | 3.415 | 3.415 | 3.325 | 3.339 | 154,599 | -0.07(-2.02%) |
Mar 14, 2012 | 3.422 | 3.429 | 3.394 | 3.408 | 89,876 | -0.01(-0.20%) |
Mar 13, 2012 | 3.387 | 3.435 | 3.346 | 3.415 | 453,800 | +0.06(+1.64%) |
Mar 12, 2012 | 3.380 | 3.408 | 3.353 | 3.360 | 126,745 | -0.01(-0.41%) |
Mar 09, 2012 | 3.346 | 3.435 | 3.298 | 3.373 | 424,957 | +0.02(+0.62%) |
Mar 08, 2012 | 3.435 | 3.470 | 3.346 | 3.353 | 453,586 | -0.08(-2.21%) |
Mar 07, 2012 | 3.263 | 3.429 | 3.222 | 3.429 | 560,919 | +0.20(+6.18%) |
Mar 06, 2012 | 3.236 | 3.263 | 3.208 | 3.229 | 772,923 | -0.02(-0.64%) |
Mar 05, 2012 | 3.236 | 3.277 | 3.194 | 3.250 | 258,582 | +0.02(+0.64%) |
Mar 02, 2012 | 3.263 | 3.284 | 3.201 | 3.229 | 351,448 | -0.04(-1.26%) |