Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.126 | 4.126 | 4.069 | 4.086 | 3,151,525 | -0.03(-0.73%) |
Mar 27, 2013 | 4.099 | 4.124 | 4.054 | 4.116 | 1,497,043 | +0.00(+0.00%) |
Mar 26, 2013 | 4.076 | 4.119 | 4.053 | 4.116 | 1,436,066 | +0.04(+1.06%) |
Mar 25, 2013 | 4.103 | 4.119 | 4.029 | 4.073 | 1,220,918 | -0.01(-0.33%) |
Mar 22, 2013 | 4.056 | 4.086 | 4.043 | 4.086 | 1,462,011 | +0.03(+0.82%) |
Mar 21, 2013 | 4.046 | 4.086 | 4.046 | 4.053 | 730,022 | -0.00(-0.08%) |
Mar 20, 2013 | 4.069 | 4.096 | 4.033 | 4.056 | 1,263,268 | -0.01(-0.16%) |
Mar 19, 2013 | 4.099 | 4.116 | 4.056 | 4.063 | 1,887,235 | -0.01(-0.33%) |
Mar 18, 2013 | 4.076 | 4.106 | 4.073 | 4.076 | 1,013,207 | -0.02(-0.41%) |
Mar 15, 2013 | 4.129 | 4.129 | 4.089 | 4.093 | 1,797,281 | -0.03(-0.73%) |
Mar 14, 2013 | 4.103 | 4.129 | 4.086 | 4.123 | 1,392,837 | +0.02(+0.57%) |
Mar 13, 2013 | 4.103 | 4.113 | 4.073 | 4.099 | 1,326,916 | -0.00(-0.08%) |
Mar 12, 2013 | 4.093 | 4.119 | 4.083 | 4.103 | 1,779,863 | -0.00(-0.08%) |
Mar 11, 2013 | 4.093 | 4.133 | 4.076 | 4.106 | 2,858,899 | -0.01(-0.24%) |
Mar 08, 2013 | 4.029 | 4.129 | 4.023 | 4.116 | 16,926,750 | -0.06(-1.44%) |
Mar 07, 2013 | 4.199 | 4.213 | 4.146 | 4.176 | 1,364,623 | -0.06(-1.50%) |
Mar 06, 2013 | 4.303 | 4.303 | 4.213 | 4.239 | 1,222,237 | -0.04(-1.01%) |
Mar 05, 2013 | 4.273 | 4.293 | 4.223 | 4.283 | 1,264,803 | +0.04(+0.94%) |
Mar 04, 2013 | 4.229 | 4.256 | 4.176 | 4.243 | 1,326,362 | +0.03(+0.63%) |
Mar 01, 2013 | 4.173 | 4.269 | 4.123 | 4.216 | 1,846,431 | +0.04(+0.88%) |
Feb 28, 2013 | 4.123 | 4.199 | 4.116 | 4.179 | 855,766 | +0.03(+0.80%) |
Feb 27, 2013 | 4.113 | 4.183 | 4.106 | 4.146 | 777,856 | +0.03(+0.81%) |
Feb 26, 2013 | 4.099 | 4.129 | 4.043 | 4.113 | 777,070 | -0.06(-1.44%) |
Feb 22, 2013 | 4.126 | 4.173 | 4.089 | 4.173 | 849,527 | +0.07(+1.62%) |
Feb 21, 2013 | 4.129 | 4.159 | 4.054 | 4.106 | 1,325,342 | -0.02(-0.57%) |
Feb 20, 2013 | 4.133 | 4.249 | 4.129 | 4.129 | 1,141,955 | -0.02(-0.48%) |
Feb 19, 2013 | 4.119 | 4.186 | 4.113 | 4.149 | 1,306,350 | +0.05(+1.14%) |
Feb 15, 2013 | 4.223 | 4.236 | 4.086 | 4.103 | 1,376,699 | -0.12(-2.77%) |
Feb 14, 2013 | 4.153 | 4.223 | 4.153 | 4.219 | 708,439 | +0.05(+1.12%) |
Feb 13, 2013 | 4.166 | 4.203 | 4.119 | 4.173 | 777,951 | +0.02(+0.56%) |
Feb 12, 2013 | 4.116 | 4.163 | 4.089 | 4.149 | 721,199 | +0.05(+1.22%) |
Feb 11, 2013 | 4.129 | 4.159 | 4.096 | 4.099 | 581,370 | -0.02(-0.57%) |
Feb 08, 2013 | 4.103 | 4.153 | 4.066 | 4.123 | 663,447 | +0.03(+0.82%) |
Feb 07, 2013 | 4.099 | 4.103 | 4.046 | 4.089 | 709,677 | -0.00(-0.08%) |
Feb 06, 2013 | 4.083 | 4.093 | 4.056 | 4.093 | 820,002 | +0.05(+1.15%) |
Feb 04, 2013 | 4.086 | 4.106 | 4.043 | 4.046 | 829,326 | -0.05(-1.30%) |
Feb 01, 2013 | 4.079 | 4.113 | 4.076 | 4.099 | 1,080,238 | +0.02(+0.49%) |
Jan 31, 2013 | 3.989 | 4.109 | 3.986 | 4.079 | 1,424,955 | +0.10(+2.60%) |
Jan 30, 2013 | 4.046 | 4.046 | 3.963 | 3.976 | 1,141,832 | -0.08(-1.89%) |
Jan 29, 2013 | 3.976 | 4.063 | 3.956 | 4.053 | 919,171 | +0.09(+2.19%) |
Jan 28, 2013 | 4.006 | 4.006 | 3.953 | 3.966 | 865,950 | -0.02(-0.59%) |
Jan 25, 2013 | 4.003 | 4.033 | 3.953 | 3.989 | 1,072,773 | -0.02(-0.50%) |
Jan 24, 2013 | 3.999 | 4.036 | 3.989 | 4.009 | 1,171,354 | +0.01(+0.25%) |
Jan 23, 2013 | 3.969 | 4.003 | 3.946 | 3.999 | 1,495,760 | +0.04(+1.01%) |
Jan 22, 2013 | 3.976 | 3.983 | 3.936 | 3.959 | 1,189,999 | +0.00(+0.00%) |
Jan 18, 2013 | 3.946 | 3.973 | 3.923 | 3.959 | 897,894 | +0.02(+0.42%) |
Jan 17, 2013 | 3.966 | 3.973 | 3.909 | 3.943 | 909,898 | +0.00(+0.00%) |
Jan 16, 2013 | 3.906 | 3.963 | 3.890 | 3.943 | 714,294 | +0.04(+0.94%) |
Jan 15, 2013 | 3.859 | 3.953 | 3.859 | 3.906 | 1,511,185 | +0.04(+1.04%) |
Jan 14, 2013 | 3.873 | 3.929 | 3.856 | 3.866 | 904,169 | -0.00(-0.09%) |
Jan 11, 2013 | 3.889 | 3.916 | 3.849 | 3.869 | 1,200,936 | -0.03(-0.77%) |
Jan 10, 2013 | 3.953 | 3.973 | 3.874 | 3.899 | 1,315,278 | -0.05(-1.35%) |
Jan 09, 2013 | 3.933 | 3.953 | 3.906 | 3.953 | 944,528 | +0.05(+1.20%) |
Jan 08, 2013 | 3.889 | 3.923 | 3.853 | 3.906 | 1,833,417 | +0.03(+0.69%) |
Jan 07, 2013 | 3.833 | 3.916 | 3.819 | 3.879 | 3,279,832 | +0.09(+2.47%) |
Jan 04, 2013 | 3.752 | 3.799 | 3.743 | 3.786 | 568,709 | +0.04(+1.16%) |
Jan 03, 2013 | 3.762 | 3.776 | 3.719 | 3.742 | 584,923 | -0.01(-0.27%) |
Jan 02, 2013 | 3.766 | 3.802 | 3.722 | 3.752 | 1,243,742 | +0.04(+1.08%) |
Dec 31, 2012 | 3.632 | 3.719 | 3.602 | 3.712 | 781,240 | +0.08(+2.30%) |
Dec 28, 2012 | 3.602 | 3.646 | 3.599 | 3.629 | 373,459 | +0.00(+0.09%) |
Dec 27, 2012 | 3.669 | 3.702 | 3.569 | 3.626 | 456,175 | -0.04(-1.00%) |
Dec 26, 2012 | 3.686 | 3.719 | 3.636 | 3.662 | 396,274 | -0.03(-0.81%) |
Dec 24, 2012 | 3.682 | 3.756 | 3.652 | 3.692 | 253,649 | -0.00(-0.09%) |
Dec 21, 2012 | 3.669 | 3.762 | 3.666 | 3.696 | 1,454,528 | -0.03(-0.89%) |
Dec 20, 2012 | 3.702 | 3.736 | 3.699 | 3.729 | 708,715 | +0.03(+0.81%) |
Dec 19, 2012 | 3.629 | 3.716 | 3.629 | 3.699 | 845,113 | +0.07(+1.93%) |
Dec 18, 2012 | 3.552 | 3.629 | 3.539 | 3.629 | 673,716 | +0.07(+2.06%) |
Dec 17, 2012 | 3.532 | 3.569 | 3.509 | 3.556 | 528,293 | +0.02(+0.66%) |
Dec 14, 2012 | 3.506 | 3.546 | 3.506 | 3.532 | 546,593 | +0.01(+0.19%) |
Dec 13, 2012 | 3.506 | 3.536 | 3.502 | 3.526 | 360,493 | +0.01(+0.38%) |
Dec 12, 2012 | 3.519 | 3.519 | 3.472 | 3.512 | 576,468 | -0.01(-0.28%) |
Dec 11, 2012 | 3.519 | 3.569 | 3.503 | 3.522 | 723,471 | +0.01(+0.28%) |
Dec 10, 2012 | 3.479 | 3.526 | 3.469 | 3.512 | 400,118 | +0.03(+0.77%) |
Dec 07, 2012 | 3.549 | 3.549 | 3.466 | 3.486 | 654,252 | -0.05(-1.51%) |
Dec 06, 2012 | 3.532 | 3.542 | 3.492 | 3.539 | 542,078 | +0.01(+0.19%) |
Dec 05, 2012 | 3.566 | 3.576 | 3.519 | 3.532 | 614,864 | -0.04(-1.03%) |
Dec 04, 2012 | 3.576 | 3.582 | 3.549 | 3.569 | 346,027 | -0.02(-0.47%) |
Nov 30, 2012 | 3.572 | 3.596 | 3.542 | 3.586 | 920,646 | +0.03(+0.84%) |
Nov 29, 2012 | 3.552 | 3.611 | 3.539 | 3.556 | 939,971 | +0.01(+0.28%) |
Nov 28, 2012 | 3.519 | 3.552 | 3.486 | 3.546 | 548,389 | +0.00(+0.00%) |
Nov 27, 2012 | 3.536 | 3.569 | 3.522 | 3.546 | 510,371 | +0.01(+0.38%) |
Nov 26, 2012 | 3.552 | 3.566 | 3.509 | 3.532 | 387,361 | -0.02(-0.56%) |
Nov 23, 2012 | 3.536 | 3.569 | 3.506 | 3.552 | 382,135 | +0.03(+0.85%) |
Nov 21, 2012 | 3.506 | 3.586 | 3.486 | 3.522 | 663,633 | +0.04(+1.15%) |
Nov 20, 2012 | 3.542 | 3.542 | 3.466 | 3.482 | 502,992 | -0.06(-1.60%) |
Nov 19, 2012 | 3.499 | 3.539 | 3.479 | 3.539 | 633,959 | +0.07(+2.12%) |
Nov 16, 2012 | 3.356 | 3.477 | 3.336 | 3.466 | 1,360,359 | +0.11(+3.38%) |
Nov 15, 2012 | 3.366 | 3.379 | 3.326 | 3.352 | 1,438,167 | -0.03(-0.79%) |
Nov 14, 2012 | 3.419 | 3.469 | 3.369 | 3.379 | 2,187,167 | -0.04(-1.17%) |
Nov 13, 2012 | 3.359 | 3.469 | 3.359 | 3.419 | 1,207,735 | +0.03(+0.99%) |
Nov 12, 2012 | 3.386 | 3.402 | 3.356 | 3.386 | 821,399 | +0.03(+1.00%) |
Nov 09, 2012 | 3.326 | 3.366 | 3.102 | 3.352 | 1,718,325 | -0.01(-0.30%) |
Nov 08, 2012 | 3.476 | 3.506 | 3.362 | 3.362 | 1,191,711 | -0.11(-3.08%) |
Nov 07, 2012 | 3.516 | 3.552 | 3.422 | 3.469 | 1,116,700 | -0.07(-1.89%) |
Nov 06, 2012 | 3.586 | 3.622 | 3.509 | 3.536 | 726,655 | -0.03(-0.84%) |
Nov 05, 2012 | 3.592 | 3.616 | 3.539 | 3.566 | 732,492 | -0.01(-0.37%) |
Nov 02, 2012 | 3.342 | 3.609 | 3.342 | 3.579 | 1,156,763 | -0.01(-0.19%) |
Nov 01, 2012 | 3.619 | 3.682 | 3.586 | 3.586 | 1,023,014 | -0.02(-0.46%) |
Oct 31, 2012 | 3.646 | 3.662 | 3.601 | 3.602 | 1,410,217 | -0.02(-0.64%) |
Oct 26, 2012 | 3.642 | 3.626 | 3.626 | 3.626 | 443,110 | -0.01(-0.18%) |
Oct 25, 2012 | 3.626 | 3.639 | 3.602 | 3.632 | 666,358 | +0.03(+0.83%) |
Oct 24, 2012 | 3.689 | 3.709 | 3.556 | 3.602 | 837,954 | +0.07(+2.08%) |
Oct 23, 2012 | 3.519 | 3.592 | 3.499 | 3.529 | 1,243,103 | -0.06(-1.58%) |
Oct 19, 2012 | 3.609 | 3.619 | 3.556 | 3.586 | 789,356 | -0.05(-1.47%) |
Oct 18, 2012 | 3.652 | 3.659 | 3.636 | 3.639 | 317,633 | -0.01(-0.37%) |
Oct 17, 2012 | 3.616 | 3.669 | 3.616 | 3.652 | 390,692 | +0.01(+0.27%) |
Oct 16, 2012 | 3.569 | 3.656 | 3.569 | 3.642 | 559,134 | +0.07(+2.06%) |
Oct 15, 2012 | 3.609 | 3.612 | 3.546 | 3.569 | 848,747 | -0.04(-1.02%) |
Oct 12, 2012 | 3.646 | 3.656 | 3.602 | 3.606 | 505,250 | -0.05(-1.37%) |
Oct 11, 2012 | 3.656 | 3.676 | 3.646 | 3.656 | 475,629 | +0.01(+0.27%) |
Oct 10, 2012 | 3.636 | 3.682 | 3.636 | 3.646 | 568,410 | +0.00(+0.09%) |
Oct 09, 2012 | 3.689 | 3.696 | 3.639 | 3.642 | 672,130 | -0.05(-1.27%) |
Oct 08, 2012 | 3.696 | 3.702 | 3.676 | 3.689 | 612,490 | +0.00(+0.00%) |
Oct 05, 2012 | 3.712 | 3.712 | 3.679 | 3.689 | 706,442 | -0.01(-0.27%) |
Oct 04, 2012 | 3.696 | 3.699 | 3.679 | 3.699 | 537,902 | +0.02(+0.45%) |
Oct 03, 2012 | 3.702 | 3.702 | 3.672 | 3.682 | 722,152 | -0.01(-0.36%) |
Oct 02, 2012 | 3.709 | 3.709 | 3.669 | 3.696 | 843,201 | +0.01(+0.27%) |
Oct 01, 2012 | 3.682 | 3.702 | 3.669 | 3.686 | 1,072,407 | +0.01(+0.36%) |
Sep 28, 2012 | 3.662 | 3.689 | 3.622 | 3.672 | 4,492,353 | -0.14(-3.59%) |
Sep 27, 2012 | 3.752 | 3.822 | 3.742 | 3.809 | 796,021 | +0.06(+1.51%) |
Sep 26, 2012 | 3.782 | 3.819 | 3.742 | 3.752 | 566,446 | -0.03(-0.71%) |
Sep 25, 2012 | 3.829 | 3.836 | 3.766 | 3.779 | 995,192 | -0.03(-0.70%) |
Sep 24, 2012 | 3.786 | 3.816 | 3.783 | 3.806 | 607,393 | +0.01(+0.18%) |
Sep 21, 2012 | 3.792 | 3.819 | 3.779 | 3.799 | 1,185,085 | +0.04(+1.15%) |
Sep 20, 2012 | 3.766 | 3.786 | 3.742 | 3.756 | 905,425 | -0.02(-0.44%) |
Sep 19, 2012 | 3.759 | 3.796 | 3.739 | 3.772 | 812,807 | +0.02(+0.53%) |
Sep 18, 2012 | 3.856 | 3.856 | 3.729 | 3.752 | 1,071,103 | -0.09(-2.43%) |
Sep 17, 2012 | 3.836 | 3.846 | 3.816 | 3.846 | 528,116 | +0.00(+0.09%) |
Sep 14, 2012 | 3.816 | 3.848 | 3.816 | 3.843 | 1,716,592 | +0.04(+0.96%) |
Sep 13, 2012 | 3.819 | 3.819 | 3.756 | 3.806 | 909,089 | -0.00(-0.09%) |
Sep 12, 2012 | 3.746 | 3.819 | 3.746 | 3.809 | 694,474 | +0.07(+1.78%) |
Sep 11, 2012 | 3.799 | 3.812 | 3.712 | 3.742 | 1,135,126 | -0.04(-1.15%) |
Sep 10, 2012 | 3.816 | 3.816 | 3.776 | 3.786 | 649,626 | -0.01(-0.18%) |
Sep 07, 2012 | 3.816 | 3.819 | 3.786 | 3.792 | 465,586 | -0.01(-0.18%) |
Sep 06, 2012 | 3.736 | 3.802 | 3.729 | 3.799 | 917,849 | +0.08(+2.06%) |
Sep 05, 2012 | 3.756 | 3.769 | 3.719 | 3.722 | 677,097 | -0.02(-0.53%) |
Sep 04, 2012 | 3.742 | 3.766 | 3.676 | 3.742 | 1,064,267 | +0.01(+0.27%) |
Aug 31, 2012 | 3.759 | 3.763 | 3.719 | 3.732 | 743,918 | -0.01(-0.27%) |
Aug 30, 2012 | 3.809 | 3.809 | 3.739 | 3.742 | 552,721 | -0.06(-1.67%) |
Aug 29, 2012 | 3.766 | 3.816 | 3.766 | 3.806 | 572,862 | +0.04(+1.06%) |
Aug 27, 2012 | 3.796 | 3.809 | 3.752 | 3.766 | 685,768 | -0.02(-0.44%) |
Aug 24, 2012 | 3.732 | 3.802 | 3.719 | 3.782 | 769,458 | +0.07(+1.89%) |
Aug 23, 2012 | 3.732 | 3.752 | 3.676 | 3.712 | 698,378 | -0.02(-0.45%) |
Aug 22, 2012 | 3.752 | 3.776 | 3.716 | 3.729 | 725,015 | -0.03(-0.71%) |
Aug 21, 2012 | 3.772 | 3.819 | 3.744 | 3.756 | 681,987 | -0.01(-0.27%) |
Aug 20, 2012 | 3.736 | 3.796 | 3.732 | 3.766 | 427,757 | +0.01(+0.27%) |
Aug 17, 2012 | 3.756 | 3.766 | 3.722 | 3.756 | 722,895 | -0.01(-0.27%) |
Aug 16, 2012 | 3.742 | 3.792 | 3.722 | 3.766 | 507,756 | +0.03(+0.89%) |
Aug 15, 2012 | 3.652 | 3.752 | 3.652 | 3.732 | 476,028 | -0.06(-1.50%) |
Aug 14, 2012 | 3.819 | 3.826 | 3.782 | 3.789 | 736,000 | +0.00(+0.00%) |
Aug 13, 2012 | 3.812 | 3.819 | 3.739 | 3.789 | 716,423 | -0.02(-0.44%) |
Aug 10, 2012 | 3.769 | 3.822 | 3.759 | 3.806 | 512,076 | +0.03(+0.71%) |
Aug 09, 2012 | 3.732 | 3.789 | 3.732 | 3.779 | 677,562 | +0.06(+1.52%) |
Aug 08, 2012 | 3.699 | 3.734 | 3.689 | 3.722 | 485,025 | +0.02(+0.63%) |
Aug 07, 2012 | 3.699 | 3.719 | 3.666 | 3.699 | 704,449 | +0.02(+0.45%) |
Aug 06, 2012 | 3.676 | 3.719 | 3.646 | 3.682 | 790,420 | +0.02(+0.46%) |
Aug 03, 2012 | 3.752 | 3.786 | 3.629 | 3.666 | 2,109,932 | -0.08(-2.14%) |
Aug 02, 2012 | 3.676 | 3.836 | 3.669 | 3.746 | 846,232 | +0.05(+1.45%) |
Aug 01, 2012 | 3.756 | 3.849 | 3.686 | 3.692 | 1,132,625 | -0.05(-1.42%) |
Jul 31, 2012 | 3.752 | 3.812 | 3.746 | 3.746 | 881,935 | -0.01(-0.27%) |
Jul 30, 2012 | 3.762 | 3.802 | 3.726 | 3.756 | 793,844 | -0.08(-2.00%) |
Jul 27, 2012 | 3.756 | 3.853 | 3.756 | 3.833 | 772,513 | +0.11(+3.05%) |
Jul 26, 2012 | 3.752 | 3.782 | 3.699 | 3.719 | 522,576 | -0.02(-0.45%) |
Jul 25, 2012 | 3.762 | 3.762 | 3.716 | 3.736 | 432,481 | +0.00(+0.00%) |
Jul 24, 2012 | 3.746 | 3.766 | 3.699 | 3.736 | 500,525 | +0.01(+0.36%) |
Jul 23, 2012 | 3.709 | 3.754 | 3.679 | 3.722 | 551,492 | -0.03(-0.89%) |
Jul 20, 2012 | 3.769 | 3.769 | 3.729 | 3.756 | 486,830 | -0.03(-0.79%) |
Jul 19, 2012 | 3.799 | 3.816 | 3.762 | 3.786 | 465,934 | -0.01(-0.18%) |
Jul 18, 2012 | 3.759 | 3.799 | 3.746 | 3.792 | 668,031 | +0.03(+0.80%) |
Jul 17, 2012 | 3.833 | 3.833 | 3.682 | 3.762 | 645,903 | -0.04(-0.97%) |
Jul 16, 2012 | 3.812 | 3.822 | 3.776 | 3.799 | 380,328 | -0.01(-0.18%) |
Jul 13, 2012 | 3.799 | 3.836 | 3.792 | 3.806 | 454,649 | +0.02(+0.44%) |
Jul 12, 2012 | 3.736 | 3.812 | 3.716 | 3.789 | 509,255 | +0.02(+0.62%) |
Jul 11, 2012 | 3.816 | 3.836 | 3.752 | 3.766 | 572,706 | -0.04(-0.96%) |
Jul 10, 2012 | 3.826 | 3.848 | 3.762 | 3.802 | 647,090 | -0.01(-0.35%) |
Jul 09, 2012 | 3.779 | 3.859 | 3.772 | 3.816 | 699,181 | +0.04(+1.06%) |
Jul 06, 2012 | 3.776 | 3.812 | 3.769 | 3.776 | 547,129 | -0.03(-0.79%) |
Jul 05, 2012 | 3.796 | 3.866 | 3.786 | 3.806 | 509,873 | +0.00(+0.09%) |
Jul 03, 2012 | 3.849 | 3.849 | 3.779 | 3.802 | 542,884 | -0.06(-1.47%) |
Jul 02, 2012 | 3.776 | 3.859 | 3.756 | 3.859 | 618,312 | +0.08(+2.03%) |
Jun 29, 2012 | 3.779 | 3.826 | 3.752 | 3.782 | 936,569 | +0.04(+0.98%) |
Jun 28, 2012 | 3.712 | 3.756 | 3.689 | 3.746 | 935,846 | +0.05(+1.35%) |
Jun 27, 2012 | 3.596 | 3.736 | 3.596 | 3.696 | 630,661 | +0.09(+2.59%) |
Jun 26, 2012 | 3.612 | 3.652 | 3.602 | 3.602 | 617,278 | -0.01(-0.28%) |
Jun 25, 2012 | 3.586 | 3.621 | 3.579 | 3.612 | 406,599 | -0.01(-0.28%) |
Jun 22, 2012 | 3.556 | 3.626 | 3.539 | 3.622 | 1,357,427 | +0.09(+2.65%) |
Jun 21, 2012 | 3.619 | 3.622 | 3.512 | 3.529 | 1,011,328 | -0.09(-2.58%) |
Jun 20, 2012 | 3.702 | 3.702 | 3.599 | 3.622 | 783,666 | -0.08(-2.07%) |
Jun 19, 2012 | 3.626 | 3.706 | 3.602 | 3.699 | 800,065 | +0.10(+2.88%) |
Jun 18, 2012 | 3.602 | 3.619 | 3.566 | 3.596 | 587,726 | -0.02(-0.46%) |
Jun 15, 2012 | 3.642 | 3.656 | 3.602 | 3.612 | 1,050,635 | -0.04(-1.01%) |
Jun 14, 2012 | 3.569 | 3.649 | 3.566 | 3.649 | 431,555 | +0.08(+2.34%) |
Jun 13, 2012 | 3.622 | 3.662 | 3.552 | 3.566 | 906,324 | -0.06(-1.66%) |
Jun 12, 2012 | 3.612 | 3.686 | 3.606 | 3.626 | 1,104,285 | +0.03(+0.93%) |
Jun 11, 2012 | 3.649 | 3.659 | 3.589 | 3.592 | 878,017 | -0.03(-0.74%) |
Jun 08, 2012 | 3.569 | 3.642 | 3.569 | 3.619 | 685,492 | +0.03(+0.93%) |
Jun 07, 2012 | 3.619 | 3.636 | 3.569 | 3.586 | 691,215 | +0.01(+0.28%) |
Jun 06, 2012 | 3.486 | 3.576 | 3.469 | 3.576 | 767,425 | +0.11(+3.08%) |
Jun 05, 2012 | 3.436 | 3.485 | 3.419 | 3.469 | 498,681 | +0.02(+0.58%) |
Jun 04, 2012 | 3.479 | 3.499 | 3.402 | 3.449 | 783,327 | -0.03(-0.86%) |
Jun 01, 2012 | 3.472 | 3.506 | 3.439 | 3.479 | 890,174 | -0.04(-1.23%) |
May 31, 2012 | 3.526 | 3.539 | 3.469 | 3.522 | 748,712 | -0.01(-0.28%) |
May 30, 2012 | 3.512 | 3.546 | 3.498 | 3.532 | 644,380 | -0.00(-0.09%) |
May 29, 2012 | 3.552 | 3.589 | 3.506 | 3.536 | 583,831 | +0.02(+0.57%) |
May 25, 2012 | 3.522 | 3.556 | 3.506 | 3.516 | 586,284 | +0.01(+0.29%) |
May 24, 2012 | 3.562 | 3.562 | 3.456 | 3.506 | 670,799 | -0.04(-1.04%) |
May 23, 2012 | 3.452 | 3.549 | 3.419 | 3.542 | 1,221,244 | +0.06(+1.72%) |
May 22, 2012 | 3.436 | 3.649 | 3.429 | 3.482 | 1,344,062 | +0.03(+0.97%) |
May 21, 2012 | 3.429 | 3.456 | 3.322 | 3.449 | 1,391,134 | +0.04(+1.27%) |
May 18, 2012 | 3.606 | 3.606 | 3.342 | 3.406 | 2,424,033 | -0.18(-4.93%) |
May 17, 2012 | 3.642 | 3.676 | 3.562 | 3.582 | 1,111,768 | -0.06(-1.65%) |
May 16, 2012 | 3.686 | 3.724 | 3.606 | 3.642 | 1,201,880 | -0.09(-2.33%) |
May 15, 2012 | 3.712 | 3.799 | 3.682 | 3.729 | 1,433,493 | +0.03(+0.81%) |
May 14, 2012 | 3.672 | 3.765 | 3.672 | 3.699 | 1,248,416 | -0.00(-0.09%) |
May 11, 2012 | 3.706 | 3.741 | 3.686 | 3.702 | 787,497 | -0.01(-0.18%) |
May 10, 2012 | 3.696 | 3.762 | 3.649 | 3.709 | 1,108,440 | +0.05(+1.27%) |
May 09, 2012 | 3.802 | 3.829 | 3.636 | 3.662 | 1,916,070 | -0.16(-4.19%) |
May 08, 2012 | 3.809 | 3.836 | 3.766 | 3.822 | 1,173,612 | -0.01(-0.35%) |
May 07, 2012 | 3.756 | 3.859 | 3.756 | 3.836 | 743,690 | +0.08(+2.22%) |
May 04, 2012 | 3.786 | 3.816 | 3.742 | 3.752 | 1,209,639 | -0.01(-0.35%) |
May 03, 2012 | 3.833 | 3.865 | 3.756 | 3.766 | 1,103,526 | -0.05(-1.22%) |
May 02, 2012 | 3.752 | 3.833 | 3.752 | 3.812 | 878,359 | +0.06(+1.51%) |
May 01, 2012 | 3.819 | 3.846 | 3.752 | 3.756 | 770,723 | -0.05(-1.31%) |