Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.267 | 4.286 | 4.261 | 4.282 | 315,024 | +0.03(+0.62%) |
Feb 27, 2013 | 4.226 | 4.264 | 4.211 | 4.256 | 228,953 | +0.03(+0.71%) |
Feb 26, 2013 | 4.211 | 4.226 | 4.192 | 4.226 | 208,669 | +0.02(+0.54%) |
Feb 25, 2013 | 4.279 | 4.294 | 4.199 | 4.203 | 252,146 | -0.07(-1.59%) |
Feb 22, 2013 | 4.260 | 4.282 | 4.241 | 4.271 | 373,600 | +0.03(+0.62%) |
Feb 21, 2013 | 4.275 | 4.275 | 4.225 | 4.245 | 341,565 | -0.04(-0.88%) |
Feb 20, 2013 | 4.313 | 4.317 | 4.275 | 4.282 | 403,181 | -0.04(-0.87%) |
Feb 19, 2013 | 4.305 | 4.324 | 4.305 | 4.320 | 448,208 | +0.01(+0.26%) |
Feb 15, 2013 | 4.331 | 4.339 | 4.305 | 4.309 | 223,000 | -0.02(-0.52%) |
Feb 14, 2013 | 4.313 | 4.335 | 4.308 | 4.331 | 253,137 | +0.00(+0.00%) |
Feb 13, 2013 | 4.324 | 4.339 | 4.324 | 4.331 | 281,168 | +0.01(+0.17%) |
Feb 12, 2013 | 4.320 | 4.328 | 4.309 | 4.324 | 206,226 | +0.01(+0.17%) |
Feb 11, 2013 | 4.346 | 4.346 | 4.309 | 4.316 | 296,250 | -0.03(-0.69%) |
Feb 08, 2013 | 4.283 | 4.346 | 4.283 | 4.346 | 861,623 | +0.05(+1.14%) |
Feb 07, 2013 | 4.264 | 4.298 | 4.245 | 4.298 | 337,635 | +0.03(+0.79%) |
Feb 06, 2013 | 4.260 | 4.276 | 4.255 | 4.264 | 251,410 | +0.02(+0.35%) |
Feb 04, 2013 | 4.275 | 4.275 | 4.226 | 4.249 | 195,770 | -0.04(-0.96%) |
Feb 01, 2013 | 4.260 | 4.298 | 4.256 | 4.290 | 231,634 | +0.05(+1.24%) |
Jan 31, 2013 | 4.226 | 4.256 | 4.226 | 4.237 | 193,949 | +0.00(+0.09%) |
Jan 30, 2013 | 4.245 | 4.271 | 4.234 | 4.234 | 343,071 | -0.02(-0.44%) |
Jan 29, 2013 | 4.237 | 4.264 | 4.237 | 4.253 | 290,255 | +0.00(+0.09%) |
Jan 28, 2013 | 4.249 | 4.260 | 4.222 | 4.249 | 402,139 | +0.01(+0.18%) |
Jan 25, 2013 | 4.260 | 4.260 | 4.230 | 4.241 | 464,879 | +0.00(+0.00%) |
Jan 24, 2013 | 4.249 | 4.279 | 4.241 | 4.241 | 566,554 | -0.02(-0.35%) |
Jan 23, 2013 | 4.237 | 4.256 | 4.230 | 4.256 | 274,768 | +0.03(+0.62%) |
Jan 22, 2013 | 4.237 | 4.237 | 4.211 | 4.230 | 357,930 | +0.00(+0.00%) |
Jan 18, 2013 | 4.192 | 4.230 | 4.192 | 4.230 | 359,482 | +0.03(+0.63%) |
Jan 17, 2013 | 4.181 | 4.207 | 4.181 | 4.204 | 473,469 | +0.03(+0.63%) |
Jan 16, 2013 | 4.155 | 4.177 | 4.147 | 4.177 | 459,422 | +0.02(+0.45%) |
Jan 15, 2013 | 4.140 | 4.162 | 4.140 | 4.159 | 201,389 | +0.00(+0.09%) |
Jan 14, 2013 | 4.155 | 4.170 | 4.132 | 4.155 | 494,317 | -0.01(-0.27%) |
Jan 11, 2013 | 4.147 | 4.174 | 4.140 | 4.166 | 636,265 | +0.02(+0.54%) |
Jan 10, 2013 | 4.132 | 4.155 | 4.121 | 4.144 | 296,748 | +0.04(+0.91%) |
Jan 09, 2013 | 4.099 | 4.133 | 4.099 | 4.106 | 361,135 | +0.01(+0.28%) |
Jan 08, 2013 | 4.080 | 4.114 | 4.080 | 4.095 | 329,003 | +0.00(+0.00%) |
Jan 07, 2013 | 4.102 | 4.102 | 4.080 | 4.095 | 421,439 | -0.01(-0.27%) |
Jan 04, 2013 | 4.068 | 4.106 | 4.068 | 4.106 | 341,910 | +0.04(+0.92%) |
Jan 03, 2013 | 4.076 | 4.095 | 4.061 | 4.068 | 633,627 | -0.01(-0.18%) |
Jan 02, 2013 | 4.065 | 4.076 | 4.027 | 4.076 | 858,085 | +0.11(+2.84%) |
Dec 31, 2012 | 3.929 | 3.975 | 3.911 | 3.963 | 625,147 | +0.02(+0.57%) |
Dec 28, 2012 | 3.937 | 3.956 | 3.914 | 3.941 | 779,774 | -0.02(-0.57%) |
Dec 27, 2012 | 3.963 | 3.963 | 3.907 | 3.963 | 716,220 | +0.02(+0.38%) |
Dec 26, 2012 | 3.963 | 3.967 | 3.929 | 3.948 | 687,290 | -0.01(-0.19%) |
Dec 24, 2012 | 3.952 | 3.967 | 3.941 | 3.956 | 283,236 | -0.01(-0.19%) |
Dec 21, 2012 | 3.956 | 3.963 | 3.944 | 3.963 | 338,841 | -0.03(-0.85%) |
Dec 20, 2012 | 3.971 | 4.001 | 3.971 | 3.997 | 303,826 | +0.02(+0.57%) |
Dec 19, 2012 | 3.986 | 4.001 | 3.975 | 3.975 | 498,811 | -0.01(-0.28%) |
Dec 18, 2012 | 3.960 | 3.990 | 3.960 | 3.986 | 287,868 | +0.03(+0.76%) |
Dec 17, 2012 | 3.937 | 3.960 | 3.933 | 3.956 | 491,291 | +0.02(+0.48%) |
Dec 14, 2012 | 3.926 | 3.944 | 3.914 | 3.937 | 278,298 | -0.01(-0.19%) |
Dec 13, 2012 | 3.941 | 3.963 | 3.903 | 3.944 | 583,184 | +0.00(+0.00%) |
Dec 12, 2012 | 3.948 | 3.978 | 3.944 | 3.944 | 368,658 | +0.00(+0.00%) |
Dec 11, 2012 | 3.929 | 3.960 | 3.929 | 3.944 | 372,190 | +0.02(+0.51%) |
Dec 10, 2012 | 3.918 | 3.937 | 3.918 | 3.925 | 411,198 | -0.00(-0.03%) |
Dec 07, 2012 | 3.944 | 3.944 | 3.914 | 3.926 | 368,836 | -0.01(-0.19%) |
Dec 06, 2012 | 3.918 | 3.939 | 3.914 | 3.933 | 428,652 | -0.00(-0.10%) |
Dec 05, 2012 | 3.933 | 3.948 | 3.918 | 3.937 | 446,389 | +0.00(+0.00%) |
Dec 04, 2012 | 3.956 | 3.956 | 3.929 | 3.937 | 434,394 | -0.04(-1.04%) |
Nov 30, 2012 | 3.986 | 3.986 | 3.944 | 3.978 | 409,359 | +0.00(+0.09%) |
Nov 29, 2012 | 3.975 | 3.978 | 3.948 | 3.975 | 385,779 | +0.04(+0.95%) |
Nov 28, 2012 | 3.888 | 3.948 | 3.884 | 3.937 | 260,016 | +0.03(+0.87%) |
Nov 27, 2012 | 3.941 | 3.952 | 3.903 | 3.903 | 263,476 | -0.03(-0.76%) |
Nov 26, 2012 | 3.937 | 3.948 | 3.922 | 3.933 | 171,684 | -0.02(-0.38%) |
Nov 23, 2012 | 3.926 | 3.948 | 3.926 | 3.948 | 107,337 | +0.03(+0.86%) |
Nov 21, 2012 | 3.907 | 3.926 | 3.896 | 3.914 | 200,223 | +0.02(+0.58%) |
Nov 20, 2012 | 3.851 | 3.892 | 3.843 | 3.892 | 478,995 | +0.03(+0.88%) |
Nov 19, 2012 | 3.877 | 3.877 | 3.843 | 3.858 | 501,369 | +0.05(+1.38%) |
Nov 16, 2012 | 3.824 | 3.824 | 3.794 | 3.805 | 514,338 | -0.02(-0.59%) |
Nov 15, 2012 | 3.817 | 3.869 | 3.760 | 3.828 | 1,089,265 | +0.02(+0.39%) |
Nov 14, 2012 | 3.909 | 3.913 | 3.809 | 3.813 | 662,697 | -0.09(-2.20%) |
Nov 13, 2012 | 3.909 | 3.920 | 3.892 | 3.899 | 591,878 | -0.03(-0.82%) |
Nov 12, 2012 | 3.913 | 3.934 | 3.895 | 3.931 | 373,500 | +0.03(+0.64%) |
Nov 09, 2012 | 3.913 | 3.935 | 3.895 | 3.906 | 386,268 | -0.01(-0.27%) |
Nov 08, 2012 | 3.960 | 3.974 | 3.909 | 3.917 | 211,180 | -0.04(-0.90%) |
Nov 07, 2012 | 4.002 | 4.002 | 3.942 | 3.952 | 527,914 | -0.09(-2.12%) |
Nov 06, 2012 | 4.024 | 4.052 | 4.013 | 4.038 | 281,754 | +0.03(+0.62%) |
Nov 05, 2012 | 4.020 | 4.020 | 3.977 | 4.013 | 388,415 | +0.01(+0.18%) |
Nov 02, 2012 | 4.067 | 4.067 | 4.002 | 4.006 | 364,349 | -0.03(-0.71%) |
Nov 01, 2012 | 3.981 | 4.042 | 3.981 | 4.035 | 478,918 | +0.05(+1.35%) |
Oct 31, 2012 | 3.967 | 4.010 | 3.945 | 3.981 | 247,712 | +0.02(+0.54%) |
Oct 26, 2012 | 3.970 | 3.960 | 3.960 | 3.960 | 451,928 | -0.02(-0.54%) |
Oct 25, 2012 | 4.006 | 4.014 | 3.967 | 3.981 | 125,728 | +0.00(+0.00%) |
Oct 24, 2012 | 4.024 | 4.024 | 3.977 | 3.981 | 193,344 | -0.02(-0.54%) |
Oct 23, 2012 | 3.985 | 4.010 | 3.956 | 4.002 | 483,261 | -0.03(-0.62%) |
Oct 19, 2012 | 4.081 | 4.081 | 4.020 | 4.027 | 416,473 | -0.06(-1.49%) |
Oct 18, 2012 | 4.099 | 4.110 | 4.085 | 4.088 | 441,334 | -0.04(-0.87%) |
Oct 17, 2012 | 4.113 | 4.124 | 4.099 | 4.124 | 250,278 | +0.02(+0.43%) |
Oct 16, 2012 | 4.063 | 4.110 | 4.063 | 4.106 | 282,272 | +0.05(+1.32%) |
Oct 15, 2012 | 4.056 | 4.060 | 4.029 | 4.052 | 391,140 | +0.01(+0.35%) |
Oct 12, 2012 | 4.031 | 4.045 | 4.011 | 4.038 | 421,675 | +0.02(+0.44%) |
Oct 11, 2012 | 4.045 | 4.056 | 4.020 | 4.020 | 219,740 | +0.00(+0.00%) |
Oct 10, 2012 | 4.049 | 4.050 | 4.018 | 4.020 | 171,349 | -0.02(-0.53%) |
Oct 09, 2012 | 4.085 | 4.085 | 4.042 | 4.042 | 259,849 | -0.05(-1.14%) |
Oct 08, 2012 | 4.085 | 4.095 | 4.070 | 4.088 | 177,192 | -0.01(-0.17%) |
Oct 05, 2012 | 4.120 | 4.135 | 4.088 | 4.095 | 317,102 | -0.01(-0.26%) |
Oct 04, 2012 | 4.088 | 4.113 | 4.083 | 4.106 | 245,141 | +0.03(+0.61%) |
Oct 03, 2012 | 4.074 | 4.099 | 4.074 | 4.081 | 337,152 | +0.01(+0.18%) |
Oct 02, 2012 | 4.085 | 4.088 | 4.049 | 4.074 | 400,870 | +0.02(+0.44%) |
Oct 01, 2012 | 4.063 | 4.106 | 4.052 | 4.056 | 367,366 | +0.00(+0.09%) |
Sep 28, 2012 | 4.045 | 4.067 | 4.038 | 4.052 | 189,247 | -0.01(-0.35%) |
Sep 27, 2012 | 4.067 | 4.080 | 4.035 | 4.067 | 408,031 | +0.03(+0.71%) |
Sep 26, 2012 | 4.049 | 4.060 | 4.024 | 4.038 | 523,212 | -0.02(-0.44%) |
Sep 25, 2012 | 4.095 | 4.106 | 4.056 | 4.056 | 387,421 | -0.03(-0.70%) |
Sep 24, 2012 | 4.063 | 4.099 | 4.063 | 4.085 | 262,401 | -0.01(-0.26%) |
Sep 21, 2012 | 4.099 | 4.110 | 4.085 | 4.095 | 552,349 | +0.01(+0.17%) |
Sep 20, 2012 | 4.077 | 4.102 | 4.067 | 4.088 | 247,788 | -0.01(-0.17%) |
Sep 19, 2012 | 4.088 | 4.106 | 4.085 | 4.095 | 383,330 | +0.01(+0.35%) |
Sep 18, 2012 | 4.088 | 4.102 | 4.077 | 4.081 | 379,813 | -0.02(-0.52%) |
Sep 17, 2012 | 4.102 | 4.117 | 4.095 | 4.102 | 395,284 | -0.01(-0.35%) |
Sep 14, 2012 | 4.092 | 4.135 | 4.092 | 4.117 | 573,227 | +0.04(+0.88%) |
Sep 13, 2012 | 4.017 | 4.095 | 4.013 | 4.081 | 517,971 | +0.06(+1.54%) |
Sep 12, 2012 | 4.017 | 4.027 | 4.010 | 4.019 | 291,811 | +0.01(+0.33%) |
Sep 11, 2012 | 3.995 | 4.017 | 3.995 | 4.006 | 277,803 | +0.01(+0.18%) |
Sep 10, 2012 | 4.006 | 4.020 | 3.999 | 3.999 | 293,398 | -0.01(-0.36%) |
Sep 07, 2012 | 3.999 | 4.020 | 3.999 | 4.013 | 502,071 | +0.01(+0.36%) |
Sep 06, 2012 | 3.942 | 4.003 | 3.942 | 3.999 | 554,999 | +0.05(+1.36%) |
Sep 05, 2012 | 3.942 | 3.952 | 3.927 | 3.945 | 631,519 | +0.01(+0.27%) |
Sep 04, 2012 | 3.906 | 3.945 | 3.895 | 3.935 | 507,942 | +0.02(+0.55%) |
Aug 31, 2012 | 3.895 | 3.924 | 3.888 | 3.913 | 372,168 | +0.03(+0.83%) |
Aug 30, 2012 | 3.899 | 3.902 | 3.877 | 3.881 | 431,511 | -0.04(-0.91%) |
Aug 29, 2012 | 3.917 | 3.920 | 3.902 | 3.917 | 165,733 | +0.00(+0.09%) |
Aug 27, 2012 | 3.927 | 3.931 | 3.913 | 3.913 | 372,386 | -0.01(-0.36%) |
Aug 24, 2012 | 3.892 | 3.931 | 3.892 | 3.927 | 197,088 | +0.01(+0.27%) |
Aug 23, 2012 | 3.927 | 3.927 | 3.892 | 3.917 | 442,246 | -0.03(-0.63%) |
Aug 22, 2012 | 3.931 | 3.945 | 3.917 | 3.942 | 247,390 | +0.01(+0.36%) |
Aug 21, 2012 | 3.945 | 3.967 | 3.920 | 3.927 | 220,196 | -0.02(-0.45%) |
Aug 20, 2012 | 3.945 | 3.952 | 3.938 | 3.945 | 170,171 | -0.00(-0.09%) |
Aug 17, 2012 | 3.963 | 3.963 | 3.942 | 3.949 | 227,548 | +0.00(+0.09%) |
Aug 16, 2012 | 3.924 | 3.960 | 3.920 | 3.945 | 314,178 | +0.02(+0.63%) |
Aug 15, 2012 | 3.920 | 3.931 | 3.906 | 3.921 | 186,619 | +0.00(+0.10%) |
Aug 14, 2012 | 3.920 | 3.931 | 3.917 | 3.917 | 311,248 | +0.01(+0.18%) |
Aug 13, 2012 | 3.902 | 3.917 | 3.892 | 3.909 | 236,595 | -0.00(-0.09%) |
Aug 10, 2012 | 3.909 | 3.920 | 3.899 | 3.913 | 191,016 | +0.00(+0.00%) |
Aug 09, 2012 | 3.913 | 3.920 | 3.899 | 3.913 | 380,708 | +0.01(+0.27%) |
Aug 08, 2012 | 3.884 | 3.913 | 3.877 | 3.902 | 219,704 | +0.01(+0.18%) |
Aug 07, 2012 | 3.885 | 3.906 | 3.881 | 3.895 | 416,616 | +0.04(+1.01%) |
Aug 06, 2012 | 3.867 | 3.877 | 3.849 | 3.856 | 349,114 | +0.01(+0.18%) |
Aug 03, 2012 | 3.842 | 3.865 | 3.839 | 3.849 | 470,236 | +0.05(+1.22%) |
Aug 02, 2012 | 3.803 | 3.820 | 3.771 | 3.803 | 252,031 | -0.02(-0.56%) |
Aug 01, 2012 | 3.860 | 3.863 | 3.824 | 3.824 | 232,395 | -0.02(-0.46%) |
Jul 31, 2012 | 3.835 | 3.852 | 3.824 | 3.842 | 385,176 | +0.00(+0.00%) |
Jul 30, 2012 | 3.849 | 3.865 | 3.828 | 3.842 | 430,483 | -0.02(-0.46%) |
Jul 27, 2012 | 3.828 | 3.870 | 3.817 | 3.860 | 588,329 | +0.05(+1.40%) |
Jul 26, 2012 | 3.813 | 3.831 | 3.788 | 3.806 | 268,574 | +0.04(+0.94%) |
Jul 25, 2012 | 3.781 | 3.785 | 3.756 | 3.771 | 484,842 | -0.01(-0.28%) |
Jul 24, 2012 | 3.792 | 3.810 | 3.753 | 3.781 | 552,768 | -0.02(-0.47%) |
Jul 23, 2012 | 3.788 | 3.803 | 3.764 | 3.799 | 704,666 | -0.02(-0.47%) |
Jul 20, 2012 | 3.820 | 3.842 | 3.803 | 3.817 | 240,946 | -0.02(-0.65%) |
Jul 19, 2012 | 3.831 | 3.849 | 3.828 | 3.842 | 216,863 | +0.02(+0.47%) |
Jul 18, 2012 | 3.806 | 3.838 | 3.796 | 3.824 | 254,212 | +0.01(+0.37%) |
Jul 17, 2012 | 3.788 | 3.817 | 3.774 | 3.810 | 424,133 | +0.03(+0.85%) |
Jul 16, 2012 | 3.778 | 3.796 | 3.771 | 3.778 | 993,071 | -0.01(-0.19%) |
Jul 13, 2012 | 3.788 | 3.803 | 3.764 | 3.785 | 1,783,188 | +0.05(+1.24%) |
Jul 12, 2012 | 3.710 | 3.749 | 3.696 | 3.739 | 549,043 | +0.00(+0.00%) |
Jul 11, 2012 | 3.724 | 3.742 | 3.707 | 3.739 | 241,396 | +0.01(+0.19%) |
Jul 10, 2012 | 3.767 | 3.778 | 3.721 | 3.732 | 258,123 | -0.01(-0.38%) |
Jul 09, 2012 | 3.746 | 3.746 | 3.728 | 3.746 | 140,175 | +0.01(+0.19%) |
Jul 06, 2012 | 3.746 | 3.749 | 3.732 | 3.739 | 341,799 | -0.02(-0.66%) |
Jul 05, 2012 | 3.767 | 3.781 | 3.760 | 3.764 | 426,755 | -0.02(-0.47%) |
Jul 03, 2012 | 3.753 | 3.788 | 3.753 | 3.781 | 235,720 | +0.02(+0.66%) |
Jul 02, 2012 | 3.746 | 3.764 | 3.740 | 3.756 | 198,883 | +0.00(+0.09%) |
Jun 29, 2012 | 3.742 | 3.753 | 3.728 | 3.753 | 423,076 | +0.07(+2.03%) |
Jun 28, 2012 | 3.678 | 3.678 | 3.629 | 3.678 | 348,338 | -0.01(-0.39%) |
Jun 27, 2012 | 3.657 | 3.696 | 3.657 | 3.692 | 280,145 | +0.04(+1.07%) |
Jun 26, 2012 | 3.636 | 3.662 | 3.632 | 3.653 | 259,621 | +0.02(+0.49%) |
Jun 25, 2012 | 3.653 | 3.653 | 3.614 | 3.636 | 417,805 | -0.06(-1.64%) |
Jun 22, 2012 | 3.682 | 3.700 | 3.678 | 3.696 | 259,213 | +0.02(+0.58%) |
Jun 21, 2012 | 3.739 | 3.753 | 3.671 | 3.675 | 367,454 | -0.07(-1.81%) |
Jun 20, 2012 | 3.764 | 3.764 | 3.721 | 3.742 | 308,569 | -0.01(-0.28%) |
Jun 19, 2012 | 3.724 | 3.760 | 3.724 | 3.753 | 437,438 | +0.04(+1.05%) |
Jun 18, 2012 | 3.700 | 3.723 | 3.682 | 3.714 | 356,027 | +0.01(+0.19%) |
Jun 15, 2012 | 3.675 | 3.707 | 3.671 | 3.707 | 352,948 | +0.04(+1.17%) |
Jun 14, 2012 | 3.639 | 3.678 | 3.636 | 3.664 | 189,067 | +0.02(+0.59%) |
Jun 13, 2012 | 3.636 | 3.664 | 3.630 | 3.643 | 165,414 | -0.01(-0.39%) |
Jun 12, 2012 | 3.643 | 3.671 | 3.618 | 3.657 | 680,569 | +0.03(+0.88%) |
Jun 11, 2012 | 3.685 | 3.692 | 3.625 | 3.625 | 282,954 | -0.04(-1.07%) |
Jun 08, 2012 | 3.643 | 3.673 | 3.636 | 3.664 | 232,982 | +0.00(+0.02%) |
Jun 07, 2012 | 3.682 | 3.692 | 3.653 | 3.663 | 322,178 | +0.01(+0.37%) |
Jun 06, 2012 | 3.607 | 3.660 | 3.600 | 3.650 | 307,422 | +0.06(+1.79%) |
Jun 05, 2012 | 3.568 | 3.589 | 3.564 | 3.586 | 334,912 | +0.01(+0.15%) |
Jun 04, 2012 | 3.625 | 3.628 | 3.539 | 3.580 | 583,236 | -0.02(-0.53%) |
Jun 01, 2012 | 3.621 | 3.653 | 3.547 | 3.599 | 1,049,530 | -0.09(-2.33%) |
May 31, 2012 | 3.675 | 3.685 | 3.636 | 3.685 | 295,927 | +0.01(+0.29%) |
May 30, 2012 | 3.685 | 3.685 | 3.664 | 3.675 | 299,033 | -0.02(-0.67%) |
May 29, 2012 | 3.696 | 3.724 | 3.692 | 3.700 | 373,262 | +0.02(+0.68%) |
May 25, 2012 | 3.682 | 3.689 | 3.664 | 3.675 | 190,978 | -0.00(-0.10%) |
May 24, 2012 | 3.678 | 3.685 | 3.646 | 3.678 | 231,487 | +0.00(+0.10%) |
May 23, 2012 | 3.636 | 3.675 | 3.618 | 3.675 | 397,820 | +0.02(+0.58%) |
May 22, 2012 | 3.650 | 3.689 | 3.643 | 3.653 | 346,202 | +0.00(+0.10%) |
May 21, 2012 | 3.614 | 3.653 | 3.593 | 3.650 | 936,977 | +0.03(+0.89%) |
May 18, 2012 | 3.664 | 3.664 | 3.598 | 3.618 | 525,601 | -0.04(-1.07%) |
May 17, 2012 | 3.703 | 3.707 | 3.650 | 3.657 | 254,319 | -0.06(-1.53%) |
May 16, 2012 | 3.771 | 3.774 | 3.710 | 3.714 | 376,742 | -0.04(-1.14%) |
May 15, 2012 | 3.774 | 3.781 | 3.746 | 3.756 | 614,484 | -0.02(-0.47%) |
May 14, 2012 | 3.771 | 3.796 | 3.764 | 3.774 | 363,347 | -0.04(-0.93%) |
May 11, 2012 | 3.806 | 3.845 | 3.799 | 3.810 | 305,007 | -0.01(-0.28%) |
May 10, 2012 | 3.845 | 3.860 | 3.817 | 3.820 | 244,730 | +0.00(+0.09%) |
May 09, 2012 | 3.803 | 3.835 | 3.782 | 3.817 | 512,294 | -0.02(-0.46%) |
May 08, 2012 | 3.842 | 3.842 | 3.792 | 3.835 | 438,731 | -0.02(-0.64%) |
May 07, 2012 | 3.842 | 3.870 | 3.838 | 3.859 | 345,719 | -0.00(-0.09%) |
May 04, 2012 | 3.905 | 3.934 | 3.842 | 3.863 | 505,230 | -0.04(-1.09%) |
May 03, 2012 | 3.930 | 3.934 | 3.898 | 3.905 | 390,119 | -0.02(-0.54%) |
May 02, 2012 | 3.916 | 3.941 | 3.909 | 3.927 | 489,217 | -0.01(-0.18%) |
May 01, 2012 | 3.920 | 3.966 | 3.905 | 3.934 | 571,665 | +0.01(+0.36%) |
Apr 30, 2012 | 3.944 | 3.944 | 3.909 | 3.920 | 932,261 | -0.01(-0.36%) |
Apr 27, 2012 | 3.916 | 3.934 | 3.905 | 3.934 | 575,086 | +0.02(+0.54%) |
Apr 26, 2012 | 3.877 | 3.916 | 3.874 | 3.913 | 718,304 | +0.03(+0.82%) |
Apr 25, 2012 | 3.870 | 3.888 | 3.863 | 3.881 | 721,902 | +0.05(+1.29%) |
Apr 24, 2012 | 3.817 | 3.835 | 3.806 | 3.831 | 683,887 | +0.02(+0.65%) |
Apr 23, 2012 | 3.792 | 3.806 | 3.771 | 3.806 | 368,045 | -0.02(-0.46%) |
Apr 20, 2012 | 3.838 | 3.856 | 3.824 | 3.824 | 181,698 | -0.00(-0.09%) |
Apr 19, 2012 | 3.831 | 3.852 | 3.806 | 3.828 | 286,630 | -0.01(-0.37%) |
Apr 18, 2012 | 3.824 | 3.852 | 3.824 | 3.842 | 159,643 | +0.00(+0.09%) |
Apr 17, 2012 | 3.810 | 3.849 | 3.806 | 3.838 | 349,944 | +0.04(+1.12%) |
Apr 16, 2012 | 3.817 | 3.831 | 3.778 | 3.796 | 381,186 | +0.00(+0.00%) |
Apr 13, 2012 | 3.817 | 3.817 | 3.792 | 3.796 | 176,925 | -0.02(-0.65%) |
Apr 12, 2012 | 3.789 | 3.831 | 3.789 | 3.820 | 451,649 | +0.03(+0.84%) |
Apr 11, 2012 | 3.803 | 3.813 | 3.789 | 3.789 | 301,212 | +0.02(+0.47%) |
Apr 10, 2012 | 3.824 | 3.830 | 3.753 | 3.771 | 310,326 | -0.06(-1.57%) |
Apr 09, 2012 | 3.835 | 3.838 | 3.813 | 3.831 | 296,430 | -0.04(-1.01%) |
Apr 05, 2012 | 3.859 | 3.874 | 3.849 | 3.870 | 110,216 | -0.00(-0.09%) |
Apr 04, 2012 | 3.881 | 3.884 | 3.859 | 3.874 | 252,598 | -0.03(-0.73%) |
Apr 03, 2012 | 3.913 | 3.923 | 3.891 | 3.902 | 250,635 | -0.02(-0.54%) |
Apr 02, 2012 | 3.877 | 3.934 | 3.877 | 3.923 | 285,196 | +0.04(+0.91%) |
Mar 30, 2012 | 3.881 | 3.891 | 3.870 | 3.888 | 281,504 | +0.02(+0.64%) |
Mar 29, 2012 | 3.852 | 3.867 | 3.842 | 3.863 | 198,587 | -0.01(-0.27%) |
Mar 28, 2012 | 3.905 | 3.913 | 3.863 | 3.874 | 401,216 | -0.03(-0.82%) |
Mar 27, 2012 | 3.909 | 3.916 | 3.902 | 3.905 | 161,519 | -0.00(-0.09%) |
Mar 26, 2012 | 3.881 | 3.909 | 3.881 | 3.909 | 550,379 | +0.05(+1.19%) |
Mar 23, 2012 | 3.856 | 3.870 | 3.845 | 3.863 | 449,858 | +0.02(+0.46%) |
Mar 22, 2012 | 3.874 | 3.877 | 3.838 | 3.845 | 394,619 | -0.05(-1.36%) |
Mar 21, 2012 | 3.881 | 3.909 | 3.877 | 3.898 | 303,884 | +0.02(+0.46%) |
Mar 20, 2012 | 3.884 | 3.898 | 3.874 | 3.881 | 463,254 | -0.02(-0.63%) |
Mar 19, 2012 | 3.891 | 3.913 | 3.884 | 3.905 | 447,763 | +0.01(+0.27%) |
Mar 16, 2012 | 3.891 | 3.895 | 3.884 | 3.895 | 302,198 | +0.01(+0.18%) |
Mar 15, 2012 | 3.863 | 3.888 | 3.863 | 3.888 | 292,138 | +0.02(+0.64%) |
Mar 14, 2012 | 3.859 | 3.884 | 3.859 | 3.863 | 451,499 | -0.00(-0.09%) |
Mar 13, 2012 | 3.817 | 3.870 | 3.817 | 3.867 | 442,634 | +0.06(+1.49%) |
Mar 12, 2012 | 3.806 | 3.813 | 3.796 | 3.810 | 342,791 | -0.00(-0.09%) |
Mar 09, 2012 | 3.817 | 3.828 | 3.813 | 3.813 | 300,017 | +0.00(+0.09%) |
Mar 08, 2012 | 3.789 | 3.817 | 3.789 | 3.810 | 223,816 | +0.04(+1.03%) |
Mar 07, 2012 | 3.753 | 3.771 | 3.736 | 3.771 | 486,952 | +0.02(+0.66%) |
Mar 06, 2012 | 3.757 | 3.757 | 3.728 | 3.746 | 326,492 | -0.06(-1.49%) |
Mar 05, 2012 | 3.817 | 3.817 | 3.789 | 3.803 | 333,118 | -0.02(-0.56%) |
Mar 02, 2012 | 3.828 | 3.828 | 3.806 | 3.824 | 196,604 | -0.00(-0.09%) |