Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.345 | 4.367 | 4.345 | 4.367 | 38,468 | +0.06(+1.30%) |
Feb 27, 2013 | 4.315 | 4.420 | 4.311 | 4.311 | 12,777 | +0.04(+0.88%) |
Feb 26, 2013 | 4.398 | 4.398 | 4.274 | 4.274 | 15,588 | -0.04(-0.87%) |
Feb 25, 2013 | 4.405 | 4.405 | 4.311 | 4.311 | 7,469 | -0.08(-1.88%) |
Feb 22, 2013 | 4.394 | 4.394 | 4.394 | 4.394 | 266 | +0.07(+1.65%) |
Feb 21, 2013 | 4.360 | 4.360 | 4.311 | 4.322 | 1,587 | -0.02(-0.35%) |
Feb 20, 2013 | 4.367 | 4.394 | 4.337 | 4.337 | 8,941 | -0.03(-0.69%) |
Feb 19, 2013 | 4.360 | 4.397 | 4.329 | 4.367 | 9,757 | +0.04(+0.87%) |
Feb 14, 2013 | 4.247 | 4.330 | 4.330 | 4.330 | 8,002 | +0.02(+0.43%) |
Feb 13, 2013 | 4.309 | 4.311 | 4.255 | 4.311 | 17,338 | +0.00(+0.00%) |
Feb 12, 2013 | 4.292 | 4.330 | 4.292 | 4.311 | 9,760 | +0.06(+1.32%) |
Feb 11, 2013 | 4.345 | 4.345 | 4.206 | 4.255 | 2,184 | -0.04(-0.87%) |
Feb 08, 2013 | 4.255 | 4.292 | 4.255 | 4.292 | 2,763 | +0.06(+1.42%) |
Feb 07, 2013 | 4.236 | 4.236 | 4.232 | 4.232 | 3,201 | -0.07(-1.57%) |
Feb 06, 2013 | 4.300 | 4.300 | 4.300 | 4.300 | 1,600 | +0.04(+0.97%) |
Feb 04, 2013 | 4.150 | 4.300 | 4.146 | 4.259 | 5,001 | +0.03(+0.62%) |
Feb 01, 2013 | 4.300 | 4.311 | 4.204 | 4.232 | 2,267 | -0.03(-0.62%) |
Jan 31, 2013 | 4.255 | 4.300 | 4.223 | 4.259 | 1,928 | +0.03(+0.71%) |
Jan 30, 2013 | 4.262 | 4.267 | 4.184 | 4.229 | 12,644 | -0.03(-0.79%) |
Jan 29, 2013 | 4.255 | 4.262 | 4.142 | 4.262 | 17,554 | +0.01(+0.26%) |
Jan 28, 2013 | 4.236 | 4.251 | 4.202 | 4.251 | 1,267 | -0.01(-0.18%) |
Jan 25, 2013 | 4.315 | 4.330 | 4.165 | 4.259 | 9,205 | -0.04(-1.05%) |
Jan 24, 2013 | 4.225 | 4.307 | 4.116 | 4.304 | 23,842 | +0.10(+2.50%) |
Jan 23, 2013 | 4.101 | 4.199 | 4.101 | 4.199 | 1,504 | -0.05(-1.23%) |
Jan 22, 2013 | 4.225 | 4.289 | 4.094 | 4.251 | 16,125 | -0.02(-0.44%) |
Jan 17, 2013 | 4.296 | 4.270 | 4.270 | 4.270 | 3,201 | -0.03(-0.61%) |
Jan 16, 2013 | 4.225 | 4.330 | 4.225 | 4.296 | 3,467 | +0.07(+1.66%) |
Jan 15, 2013 | 4.255 | 4.360 | 4.184 | 4.226 | 11,734 | -0.08(-1.81%) |
Jan 14, 2013 | 4.300 | 4.304 | 4.255 | 4.304 | 4,524 | +0.04(+0.88%) |
Jan 11, 2013 | 4.244 | 4.274 | 4.217 | 4.266 | 6,375 | +0.04(+0.98%) |
Jan 08, 2013 | 4.225 | 4.225 | 4.225 | 4.225 | 1,600 | +0.00(+0.00%) |
Jan 07, 2013 | 4.285 | 4.397 | 4.217 | 4.225 | 9,760 | -0.03(-0.62%) |
Jan 04, 2013 | 4.300 | 4.401 | 4.221 | 4.251 | 21,164 | -0.08(-1.82%) |
Jan 03, 2013 | 4.289 | 4.370 | 4.236 | 4.330 | 4,534 | +0.07(+1.76%) |
Jan 02, 2013 | 4.367 | 4.367 | 4.146 | 4.255 | 8,119 | -0.04(-0.87%) |
Dec 31, 2012 | 4.094 | 4.360 | 4.094 | 4.292 | 10,952 | +0.16(+3.90%) |
Dec 28, 2012 | 4.255 | 4.281 | 4.124 | 4.131 | 10,208 | -0.10(-2.48%) |
Dec 27, 2012 | 4.270 | 4.389 | 4.236 | 4.236 | 3,822 | -0.01(-0.18%) |
Dec 26, 2012 | 4.371 | 4.431 | 4.240 | 4.244 | 15,124 | -0.09(-1.99%) |
Dec 24, 2012 | 4.401 | 4.442 | 4.266 | 4.330 | 18,139 | +0.07(+1.76%) |
Dec 21, 2012 | 4.240 | 4.296 | 4.225 | 4.255 | 4,350 | -0.12(-2.74%) |
Dec 20, 2012 | 4.424 | 4.424 | 4.375 | 4.375 | 1,333 | +0.01(+0.26%) |
Dec 19, 2012 | 4.240 | 4.405 | 4.205 | 4.364 | 11,889 | +0.24(+5.72%) |
Dec 18, 2012 | 4.124 | 4.199 | 4.124 | 4.127 | 17,842 | +0.04(+0.87%) |
Dec 17, 2012 | 4.010 | 4.231 | 4.010 | 4.092 | 25,045 | +0.00(+0.00%) |
Dec 14, 2012 | 4.217 | 4.217 | 4.031 | 4.092 | 18,152 | -0.13(-2.97%) |
Dec 13, 2012 | 4.210 | 4.249 | 4.210 | 4.217 | 6,548 | +0.01(+0.17%) |
Dec 12, 2012 | 4.102 | 4.210 | 4.074 | 4.210 | 13,432 | +0.13(+3.15%) |
Dec 11, 2012 | 3.974 | 4.188 | 3.895 | 4.081 | 60,631 | +0.13(+3.35%) |
Dec 10, 2012 | 4.131 | 4.145 | 3.949 | 3.949 | 10,916 | -0.21(-4.99%) |
Dec 07, 2012 | 4.160 | 4.160 | 4.145 | 4.156 | 1,511 | +0.04(+1.04%) |
Dec 06, 2012 | 4.092 | 4.127 | 4.092 | 4.113 | 4,368 | -0.02(-0.52%) |
Dec 05, 2012 | 4.167 | 4.177 | 4.127 | 4.135 | 4,197 | -0.07(-1.62%) |
Dec 04, 2012 | 4.202 | 4.202 | 4.188 | 4.202 | 7,051 | +0.07(+1.73%) |
Nov 30, 2012 | 3.983 | 4.231 | 3.983 | 4.131 | 3,917 | +0.06(+1.40%) |
Nov 29, 2012 | 4.213 | 4.231 | 4.024 | 4.074 | 19,381 | -0.15(-3.47%) |
Nov 27, 2012 | 4.060 | 4.220 | 4.220 | 4.220 | 5,037 | +0.11(+2.78%) |
Nov 26, 2012 | 3.838 | 4.106 | 3.838 | 4.106 | 6,050 | +0.30(+7.89%) |
Nov 23, 2012 | 3.849 | 3.849 | 3.806 | 3.806 | 1,239 | +0.02(+0.47%) |
Nov 21, 2012 | 3.788 | 3.788 | 3.788 | 3.788 | 279 | -0.06(-1.58%) |
Nov 20, 2012 | 3.806 | 3.856 | 3.788 | 3.849 | 17,022 | +0.01(+0.37%) |
Nov 19, 2012 | 3.788 | 4.003 | 3.788 | 3.834 | 8,954 | +0.08(+2.19%) |
Nov 16, 2012 | 3.752 | 3.752 | 3.752 | 3.752 | 279 | -0.16(-4.11%) |
Nov 15, 2012 | 3.856 | 3.931 | 3.706 | 3.913 | 11,473 | +0.07(+1.86%) |
Nov 14, 2012 | 3.859 | 3.863 | 3.817 | 3.842 | 6,156 | -0.02(-0.46%) |
Nov 13, 2012 | 4.006 | 4.006 | 3.836 | 3.859 | 2,700 | -0.13(-3.14%) |
Nov 12, 2012 | 4.024 | 4.024 | 3.985 | 3.985 | 1,958 | -0.03(-0.62%) |
Nov 09, 2012 | 3.981 | 4.070 | 3.724 | 4.010 | 12,231 | -0.04(-1.10%) |
Nov 08, 2012 | 4.097 | 4.097 | 3.973 | 4.054 | 15,755 | -0.02(-0.61%) |
Nov 07, 2012 | 4.090 | 4.097 | 4.079 | 4.079 | 4,134 | -0.01(-0.17%) |
Nov 06, 2012 | 4.188 | 4.192 | 4.086 | 4.086 | 2,687 | +0.02(+0.52%) |
Nov 05, 2012 | 4.167 | 4.167 | 4.065 | 4.065 | 566 | -0.13(-3.11%) |
Nov 01, 2012 | 4.164 | 4.195 | 4.195 | 4.195 | 10,760 | +0.09(+2.24%) |
Oct 31, 2012 | 4.142 | 4.195 | 4.100 | 4.104 | 4,524 | -0.07(-1.78%) |
Oct 26, 2012 | 4.121 | 4.178 | 4.178 | 4.178 | 7,362 | +0.00(+0.08%) |
Oct 25, 2012 | 4.174 | 4.308 | 4.141 | 4.174 | 20,591 | -0.02(-0.42%) |
Oct 24, 2012 | 4.125 | 4.192 | 4.125 | 4.192 | 4,247 | +0.02(+0.51%) |
Oct 23, 2012 | 4.171 | 4.171 | 4.171 | 4.171 | 283 | -0.02(-0.59%) |
Oct 19, 2012 | 4.203 | 4.203 | 4.160 | 4.195 | 1,132 | -0.01(-0.17%) |
Oct 18, 2012 | 4.210 | 4.210 | 4.203 | 4.203 | 1,698 | -0.04(-0.83%) |
Oct 16, 2012 | 4.171 | 4.238 | 4.238 | 4.238 | 8,494 | -0.02(-0.41%) |
Oct 15, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 662 | +0.01(+0.33%) |
Oct 12, 2012 | 4.280 | 4.280 | 4.241 | 4.241 | 2,548 | -0.01(-0.33%) |
Oct 10, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 566 | +0.05(+1.18%) |
Oct 08, 2012 | 4.319 | 4.206 | 4.206 | 4.206 | 5,096 | -0.07(-1.57%) |
Oct 05, 2012 | 4.270 | 4.326 | 4.270 | 4.273 | 7,880 | +0.04(+0.83%) |
Oct 04, 2012 | 4.135 | 4.294 | 4.100 | 4.238 | 33,569 | -0.04(-0.99%) |
Oct 03, 2012 | 4.280 | 4.280 | 4.238 | 4.280 | 4,247 | +0.01(+0.25%) |
Oct 02, 2012 | 4.270 | 4.270 | 4.255 | 4.270 | 1,415 | +0.03(+0.75%) |
Oct 01, 2012 | 4.104 | 4.261 | 4.104 | 4.238 | 4,672 | +0.00(+0.00%) |
Sep 28, 2012 | 4.174 | 4.238 | 4.165 | 4.238 | 18,830 | +0.08(+1.95%) |
Sep 26, 2012 | 4.107 | 4.157 | 4.157 | 4.157 | 22,086 | +0.04(+0.86%) |
Sep 25, 2012 | 4.121 | 4.206 | 3.962 | 4.121 | 9,149 | +0.00(+0.09%) |
Sep 24, 2012 | 4.188 | 4.188 | 4.107 | 4.118 | 16,267 | -0.13(-3.00%) |
Sep 21, 2012 | 4.238 | 4.245 | 4.220 | 4.245 | 5,003 | +0.05(+1.26%) |
Sep 20, 2012 | 4.248 | 4.248 | 4.192 | 4.192 | 1,203 | -0.07(-1.65%) |
Sep 19, 2012 | 4.195 | 4.277 | 4.188 | 4.262 | 2,718 | +0.06(+1.33%) |
Sep 18, 2012 | 4.206 | 4.206 | 4.206 | 4.206 | 283 | +0.01(+0.25%) |
Sep 17, 2012 | 4.181 | 4.195 | 4.181 | 4.195 | 3,117 | -0.08(-1.90%) |
Sep 14, 2012 | 4.280 | 4.280 | 4.153 | 4.277 | 3,964 | +0.00(+0.02%) |
Sep 13, 2012 | 4.263 | 4.280 | 4.194 | 4.276 | 6,736 | +0.03(+0.82%) |
Sep 12, 2012 | 4.259 | 4.280 | 4.238 | 4.241 | 5,719 | +0.04(+0.84%) |
Sep 11, 2012 | 4.206 | 4.206 | 4.206 | 4.206 | 283 | -0.02(-0.58%) |
Sep 10, 2012 | 4.150 | 4.238 | 4.026 | 4.231 | 20,141 | +0.15(+3.72%) |
Sep 07, 2012 | 4.097 | 4.150 | 4.079 | 4.079 | 9,061 | +0.00(+0.00%) |
Sep 06, 2012 | 4.097 | 4.097 | 4.079 | 4.079 | 2,831 | -0.03(-0.77%) |
Sep 05, 2012 | 4.227 | 4.227 | 4.107 | 4.111 | 12,130 | -0.01(-0.34%) |
Sep 04, 2012 | 4.132 | 4.132 | 4.125 | 4.125 | 1,002 | +0.01(+0.34%) |
Aug 31, 2012 | 4.248 | 4.248 | 4.111 | 4.111 | 10,253 | -0.10(-2.43%) |
Aug 30, 2012 | 4.245 | 4.245 | 4.213 | 4.213 | 996 | -0.02(-0.58%) |
Aug 29, 2012 | 4.238 | 4.238 | 4.238 | 4.238 | 1,704 | +0.06(+1.35%) |
Aug 27, 2012 | 4.224 | 4.354 | 4.181 | 4.181 | 2,794 | +0.00(+0.09%) |
Aug 24, 2012 | 4.178 | 4.178 | 4.178 | 4.178 | 430 | +0.07(+1.68%) |
Aug 23, 2012 | 4.217 | 4.224 | 4.109 | 4.109 | 2,658 | -0.13(-3.05%) |
Aug 22, 2012 | 4.238 | 4.238 | 4.238 | 4.238 | 849 | +0.05(+1.18%) |
Aug 20, 2012 | 4.188 | 4.188 | 4.188 | 4.188 | 1,132 | +0.05(+1.19%) |
Aug 17, 2012 | 4.051 | 4.150 | 4.051 | 4.139 | 4,952 | -0.03(-0.68%) |
Aug 16, 2012 | 4.178 | 4.178 | 4.167 | 4.167 | 1,132 | +0.04(+0.94%) |
Aug 15, 2012 | 4.118 | 4.255 | 4.118 | 4.128 | 2,973 | -0.02(-0.43%) |
Aug 14, 2012 | 4.224 | 4.255 | 4.114 | 4.146 | 4,958 | +0.04(+0.86%) |
Aug 13, 2012 | 4.081 | 4.111 | 4.081 | 4.111 | 1,274 | -0.01(-0.28%) |
Aug 10, 2012 | 4.127 | 4.312 | 4.057 | 4.122 | 27,899 | +0.02(+0.49%) |
Aug 08, 2012 | 4.161 | 4.102 | 4.102 | 4.102 | 21,196 | +0.04(+1.10%) |
Aug 06, 2012 | 4.085 | 4.058 | 4.058 | 4.058 | 9,166 | -0.03(-0.83%) |
Aug 03, 2012 | 4.238 | 4.238 | 4.071 | 4.092 | 1,145 | -0.09(-2.17%) |
Aug 02, 2012 | 4.193 | 4.224 | 4.032 | 4.182 | 6,015 | -0.01(-0.17%) |
Aug 01, 2012 | 4.277 | 4.277 | 4.189 | 4.189 | 7,493 | -0.10(-2.36%) |
Jul 31, 2012 | 4.291 | 4.294 | 4.277 | 4.291 | 6,015 | -0.03(-0.73%) |
Jul 27, 2012 | 4.277 | 4.322 | 4.322 | 4.322 | 51,559 | +0.05(+1.06%) |
Jul 26, 2012 | 4.270 | 4.280 | 4.207 | 4.277 | 9,002 | +0.03(+0.82%) |
Jul 25, 2012 | 4.242 | 4.242 | 4.242 | 4.242 | 859 | -0.03(-0.82%) |
Jul 24, 2012 | 4.235 | 4.277 | 4.200 | 4.277 | 5,539 | +0.07(+1.66%) |
Jul 23, 2012 | 4.189 | 4.207 | 4.189 | 4.207 | 1,148 | -0.07(-1.55%) |
Jul 20, 2012 | 3.893 | 4.339 | 3.893 | 4.273 | 5,585 | +0.06(+1.41%) |
Jul 19, 2012 | 4.305 | 4.305 | 4.214 | 4.214 | 1,145 | -0.03(-0.74%) |
Jul 17, 2012 | 4.245 | 4.245 | 4.245 | 4.245 | 1,718 | -0.01(-0.33%) |
Jul 16, 2012 | 4.273 | 4.273 | 4.259 | 4.259 | 2,967 | -0.03(-0.65%) |
Jul 13, 2012 | 4.102 | 4.329 | 4.102 | 4.287 | 36,039 | -0.09(-2.15%) |
Jul 11, 2012 | 4.364 | 4.381 | 4.381 | 4.381 | 20,623 | +0.02(+0.40%) |
Jul 10, 2012 | 4.200 | 4.364 | 4.200 | 4.364 | 6,874 | +0.16(+3.73%) |
Jul 09, 2012 | 4.207 | 4.207 | 3.997 | 4.207 | 4,869 | +0.02(+0.42%) |
Jul 06, 2012 | 4.217 | 4.217 | 4.189 | 4.189 | 5,728 | -0.08(-1.96%) |
Jul 02, 2012 | 3.948 | 4.273 | 4.273 | 4.273 | 2,864 | +0.19(+4.62%) |
Jun 29, 2012 | 4.277 | 4.277 | 4.050 | 4.085 | 8,879 | -0.19(-4.49%) |
Jun 28, 2012 | 4.245 | 4.277 | 4.235 | 4.277 | 17,744 | +0.02(+0.41%) |
Jun 27, 2012 | 4.182 | 4.277 | 4.144 | 4.259 | 10,936 | +0.20(+4.90%) |
Jun 26, 2012 | 4.123 | 4.123 | 3.914 | 4.060 | 4,832 | -0.11(-2.60%) |
Jun 25, 2012 | 4.113 | 4.168 | 4.113 | 4.168 | 3,437 | +0.01(+0.34%) |
Jun 22, 2012 | 3.893 | 4.189 | 3.893 | 4.154 | 17,186 | +0.13(+3.21%) |
Jun 21, 2012 | 4.095 | 4.095 | 4.008 | 4.025 | 2,838 | -0.03(-0.82%) |
Jun 19, 2012 | 4.127 | 4.058 | 4.058 | 4.058 | 19,477 | +0.15(+3.89%) |
Jun 18, 2012 | 3.907 | 3.907 | 3.907 | 3.907 | 286 | -0.02(-0.44%) |
Jun 15, 2012 | 3.882 | 3.928 | 3.844 | 3.924 | 2,864 | -0.08(-2.09%) |
Jun 14, 2012 | 4.015 | 4.189 | 3.788 | 4.008 | 5,872 | +0.13(+3.33%) |
Jun 13, 2012 | 4.015 | 4.015 | 3.784 | 3.879 | 2,546 | -0.03(-0.80%) |
Jun 11, 2012 | 3.942 | 3.910 | 3.910 | 3.910 | 28,071 | -0.04(-0.97%) |
Jun 08, 2012 | 3.791 | 3.948 | 3.736 | 3.948 | 9,910 | +0.10(+2.72%) |
Jun 07, 2012 | 3.840 | 3.851 | 3.840 | 3.844 | 4,903 | +0.01(+0.37%) |
Jun 05, 2012 | 3.889 | 3.829 | 3.829 | 3.829 | 44,111 | -0.07(-1.71%) |
Jun 04, 2012 | 4.018 | 4.018 | 3.826 | 3.896 | 23,178 | -0.14(-3.46%) |
Jun 01, 2012 | 4.015 | 4.036 | 4.015 | 4.036 | 3,150 | -0.06(-1.53%) |
May 31, 2012 | 4.081 | 4.099 | 4.081 | 4.099 | 2,005 | -0.05(-1.10%) |
May 30, 2012 | 4.106 | 4.144 | 4.102 | 4.144 | 2,171 | +0.04(+1.02%) |
May 29, 2012 | 4.116 | 4.189 | 4.102 | 4.102 | 13,422 | -0.02(-0.42%) |
May 25, 2012 | 4.120 | 4.172 | 4.120 | 4.120 | 2,434 | +0.00(+0.00%) |
May 24, 2012 | 4.102 | 4.120 | 4.102 | 4.120 | 2,148 | +0.03(+0.85%) |
May 23, 2012 | 3.971 | 4.090 | 3.969 | 4.085 | 3,150 | -0.03(-0.85%) |
May 22, 2012 | 4.141 | 4.141 | 4.102 | 4.120 | 3,514 | -0.03(-0.67%) |
May 21, 2012 | 4.102 | 4.154 | 4.102 | 4.147 | 3,348 | +0.05(+1.11%) |
May 17, 2012 | 4.102 | 4.102 | 4.102 | 4.102 | 88,796 | +0.00(+0.00%) |
May 16, 2012 | 4.166 | 4.166 | 4.102 | 4.102 | 5,445 | -0.05(-1.26%) |
May 15, 2012 | 4.168 | 4.168 | 4.154 | 4.154 | 3,294 | +0.05(+1.28%) |
May 14, 2012 | 4.095 | 4.109 | 4.095 | 4.102 | 2,457 | +0.01(+0.21%) |
May 11, 2012 | 4.055 | 4.093 | 4.055 | 4.093 | 4,346 | +0.04(+0.94%) |
May 10, 2012 | 4.104 | 4.104 | 4.055 | 4.055 | 10,143 | -0.04(-1.01%) |
May 09, 2012 | 4.014 | 4.127 | 4.014 | 4.097 | 2,703 | +0.04(+1.02%) |
May 08, 2012 | 4.090 | 4.090 | 3.973 | 4.055 | 19,702 | -0.05(-1.31%) |
May 07, 2012 | 4.028 | 4.142 | 4.028 | 4.109 | 8,254 | +0.05(+1.33%) |
May 04, 2012 | 4.080 | 4.080 | 3.976 | 4.055 | 17,094 | -0.00(-0.08%) |
May 03, 2012 | 4.055 | 4.142 | 4.055 | 4.059 | 12,226 | -0.01(-0.34%) |
May 02, 2012 | 4.124 | 4.124 | 4.073 | 4.073 | 2,259 | -0.01(-0.25%) |
May 01, 2012 | 4.107 | 4.169 | 4.027 | 4.083 | 13,180 | -0.20(-4.60%) |
Apr 30, 2012 | 4.307 | 4.307 | 3.979 | 4.280 | 1,448 | +0.31(+7.83%) |
Apr 27, 2012 | 3.969 | 3.969 | 3.969 | 3.969 | 869 | -0.03(-0.78%) |
Apr 26, 2012 | 3.997 | 4.000 | 3.983 | 4.000 | 5,794 | -0.00(-0.09%) |
Apr 25, 2012 | 3.993 | 4.004 | 3.993 | 4.004 | 5,218 | +0.06(+1.40%) |
Apr 23, 2012 | 3.948 | 3.948 | 3.948 | 3.948 | 579 | -0.01(-0.26%) |
Apr 20, 2012 | 3.852 | 4.004 | 3.852 | 3.959 | 8,857 | +0.02(+0.61%) |
Apr 19, 2012 | 3.935 | 3.945 | 3.935 | 3.935 | 4,122 | -0.07(-1.64%) |
Apr 17, 2012 | 4.073 | 4.000 | 4.000 | 4.000 | 13,907 | -0.06(-1.36%) |
Apr 16, 2012 | 3.983 | 4.093 | 3.866 | 4.055 | 4,699 | +0.10(+2.51%) |
Apr 13, 2012 | 3.907 | 3.969 | 3.907 | 3.956 | 15,648 | +0.07(+1.80%) |
Apr 12, 2012 | 3.841 | 3.900 | 3.817 | 3.886 | 33,907 | +0.05(+1.26%) |
Apr 11, 2012 | 3.948 | 3.948 | 3.838 | 3.838 | 22,602 | -0.10(-2.46%) |
Apr 10, 2012 | 3.900 | 3.942 | 3.900 | 3.935 | 27,400 | -0.05(-1.30%) |
Apr 09, 2012 | 3.983 | 4.024 | 3.900 | 3.986 | 27,330 | -0.02(-0.43%) |
Apr 05, 2012 | 3.969 | 4.047 | 3.952 | 4.004 | 80,234 | -0.02(-0.43%) |
Apr 04, 2012 | 4.038 | 4.090 | 3.969 | 4.021 | 56,913 | +0.01(+0.34%) |
Apr 03, 2012 | 4.086 | 4.086 | 3.977 | 4.007 | 12,925 | -0.04(-1.11%) |
Apr 02, 2012 | 3.997 | 4.052 | 3.970 | 4.052 | 15,500 | -0.00(-0.09%) |
Mar 30, 2012 | 4.014 | 4.055 | 3.969 | 4.055 | 34,716 | +0.08(+2.09%) |
Mar 29, 2012 | 3.987 | 3.987 | 3.973 | 3.973 | 2,868 | -0.00(-0.09%) |
Mar 28, 2012 | 4.073 | 4.073 | 3.969 | 3.976 | 6,953 | -0.07(-1.79%) |
Mar 27, 2012 | 4.028 | 4.055 | 3.969 | 4.048 | 9,836 | +0.03(+0.65%) |
Mar 26, 2012 | 4.121 | 4.176 | 4.004 | 4.022 | 9,619 | +0.02(+0.47%) |
Mar 23, 2012 | 3.883 | 4.183 | 3.883 | 4.004 | 8,373 | +0.13(+3.48%) |
Mar 22, 2012 | 3.921 | 3.921 | 3.869 | 3.869 | 4,346 | -0.04(-1.06%) |
Mar 21, 2012 | 3.866 | 3.955 | 3.866 | 3.910 | 7,912 | +0.05(+1.25%) |
Mar 20, 2012 | 3.838 | 3.893 | 3.838 | 3.862 | 2,462 | -0.01(-0.36%) |
Mar 19, 2012 | 3.900 | 3.900 | 3.835 | 3.876 | 2,372 | -0.01(-0.27%) |
Mar 16, 2012 | 3.928 | 3.928 | 3.783 | 3.886 | 3,812 | -0.02(-0.44%) |
Mar 15, 2012 | 3.835 | 3.921 | 3.800 | 3.904 | 25,294 | +0.06(+1.43%) |
Mar 14, 2012 | 3.779 | 3.848 | 3.779 | 3.848 | 18,253 | +0.07(+1.83%) |
Mar 13, 2012 | 3.876 | 3.935 | 3.779 | 3.779 | 24,149 | -0.09(-2.32%) |
Mar 12, 2012 | 3.945 | 3.976 | 3.869 | 3.869 | 17,488 | -0.08(-2.10%) |
Mar 09, 2012 | 3.914 | 3.952 | 3.838 | 3.952 | 25,215 | +0.01(+0.26%) |
Mar 08, 2012 | 3.973 | 3.973 | 3.935 | 3.942 | 6,814 | -0.02(-0.61%) |
Mar 07, 2012 | 4.031 | 4.055 | 3.935 | 3.966 | 5,215 | -0.08(-1.88%) |
Mar 06, 2012 | 4.073 | 4.073 | 4.042 | 4.042 | 579 | -0.01(-0.34%) |
Mar 05, 2012 | 4.280 | 4.280 | 4.055 | 4.055 | 40,444 | -0.22(-5.24%) |
Mar 02, 2012 | 4.307 | 4.307 | 4.280 | 4.280 | 3,586 | +0.03(+0.81%) |