Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.250 | 3.340 | 3.240 | 3.310 | 0 | +0.07(+2.16%) |
Apr 29, 2013 | 3.160 | 3.309 | 3.150 | 3.240 | 138,280 | +0.09(+2.86%) |
Apr 26, 2013 | 3.180 | 3.180 | 3.130 | 3.150 | 145,157 | -0.03(-0.94%) |
Apr 25, 2013 | 3.230 | 3.240 | 3.160 | 3.180 | 70,443 | -0.02(-0.63%) |
Apr 24, 2013 | 3.190 | 3.230 | 3.145 | 3.200 | 80,366 | +0.00(+0.00%) |
Apr 23, 2013 | 3.260 | 3.270 | 3.190 | 3.200 | 94,269 | -0.01(-0.31%) |
Apr 22, 2013 | 3.200 | 3.240 | 3.060 | 3.210 | 120,290 | +0.00(+0.00%) |
Apr 19, 2013 | 3.130 | 3.260 | 3.130 | 3.210 | 115,693 | +0.06(+1.90%) |
Apr 18, 2013 | 3.280 | 3.280 | 3.120 | 3.150 | 131,271 | -0.05(-1.56%) |
Apr 17, 2013 | 3.250 | 3.330 | 3.150 | 3.200 | 185,180 | -0.07(-2.14%) |
Apr 16, 2013 | 3.340 | 3.390 | 3.250 | 3.270 | 170,071 | -0.03(-0.91%) |
Apr 15, 2013 | 3.460 | 3.460 | 3.290 | 3.300 | 218,913 | -0.19(-5.44%) |
Apr 12, 2013 | 3.410 | 3.500 | 3.340 | 3.490 | 121,198 | +0.06(+1.75%) |
Apr 11, 2013 | 3.540 | 3.540 | 3.390 | 3.430 | 142,555 | -0.11(-3.11%) |
Apr 10, 2013 | 3.500 | 3.660 | 3.490 | 3.540 | 285,968 | +0.05(+1.43%) |
Apr 09, 2013 | 3.540 | 3.550 | 3.350 | 3.490 | 270,815 | -0.02(-0.57%) |
Apr 08, 2013 | 3.450 | 3.590 | 3.450 | 3.510 | 143,826 | +0.07(+2.03%) |
Apr 05, 2013 | 3.370 | 3.690 | 3.370 | 3.440 | 220,462 | +0.00(+0.00%) |
Apr 04, 2013 | 3.320 | 3.470 | 3.320 | 3.440 | 189,802 | +0.12(+3.61%) |
Apr 03, 2013 | 3.490 | 3.510 | 3.260 | 3.320 | 173,833 | -0.17(-4.87%) |
Apr 02, 2013 | 3.590 | 3.590 | 3.490 | 3.490 | 151,729 | -0.06(-1.69%) |
Apr 01, 2013 | 3.670 | 3.700 | 3.525 | 3.550 | 155,524 | -0.15(-4.05%) |
Mar 28, 2013 | 3.690 | 3.860 | 3.670 | 3.700 | 277,981 | +0.05(+1.37%) |
Mar 27, 2013 | 3.680 | 3.690 | 3.610 | 3.650 | 63,011 | -0.06(-1.62%) |
Mar 26, 2013 | 3.690 | 3.720 | 3.610 | 3.710 | 150,689 | +0.06(+1.64%) |
Mar 25, 2013 | 3.690 | 3.690 | 3.610 | 3.650 | 107,161 | -0.03(-0.82%) |
Mar 22, 2013 | 3.710 | 3.740 | 3.630 | 3.680 | 100,101 | +0.00(+0.00%) |
Mar 21, 2013 | 3.640 | 3.740 | 3.620 | 3.680 | 284,692 | +0.01(+0.27%) |
Mar 20, 2013 | 3.620 | 3.740 | 3.600 | 3.670 | 281,826 | +0.11(+3.09%) |
Mar 19, 2013 | 3.580 | 3.610 | 3.550 | 3.560 | 200,381 | -0.02(-0.56%) |
Mar 18, 2013 | 3.530 | 3.610 | 3.510 | 3.580 | 114,215 | +0.00(+0.00%) |
Mar 15, 2013 | 3.440 | 3.680 | 3.400 | 3.580 | 628,949 | +0.14(+4.07%) |
Mar 14, 2013 | 3.440 | 3.470 | 3.400 | 3.440 | 89,445 | +0.02(+0.58%) |
Mar 13, 2013 | 3.250 | 3.490 | 3.230 | 3.420 | 256,994 | +0.07(+2.09%) |
Mar 12, 2013 | 3.350 | 3.370 | 3.300 | 3.350 | 240,231 | -0.02(-0.59%) |
Mar 11, 2013 | 3.450 | 3.470 | 3.310 | 3.370 | 157,109 | -0.11(-3.16%) |
Mar 08, 2013 | 3.500 | 3.500 | 3.409 | 3.480 | 158,653 | +0.01(+0.29%) |
Mar 07, 2013 | 3.340 | 3.470 | 3.320 | 3.470 | 88,385 | +0.12(+3.58%) |
Mar 06, 2013 | 3.340 | 3.410 | 3.310 | 3.350 | 73,527 | +0.02(+0.60%) |
Mar 05, 2013 | 3.220 | 3.500 | 3.200 | 3.330 | 294,437 | +0.13(+4.06%) |
Mar 04, 2013 | 3.140 | 3.230 | 3.120 | 3.200 | 118,061 | +0.03(+0.95%) |
Mar 01, 2013 | 3.180 | 3.232 | 3.080 | 3.170 | 126,231 | -0.05(-1.55%) |
Feb 28, 2013 | 3.320 | 3.320 | 3.190 | 3.220 | 113,689 | -0.10(-3.01%) |
Feb 27, 2013 | 3.240 | 3.370 | 3.240 | 3.320 | 138,487 | +0.07(+2.15%) |
Feb 26, 2013 | 3.230 | 3.270 | 3.180 | 3.250 | 49,817 | +0.04(+1.25%) |
Feb 25, 2013 | 3.430 | 3.430 | 3.190 | 3.210 | 151,154 | -0.20(-5.87%) |
Feb 22, 2013 | 3.380 | 3.410 | 3.260 | 3.410 | 198,826 | +0.07(+2.10%) |
Feb 21, 2013 | 3.330 | 3.380 | 3.260 | 3.340 | 71,106 | +0.01(+0.30%) |
Feb 20, 2013 | 3.250 | 3.400 | 3.250 | 3.330 | 194,219 | +0.08(+2.46%) |
Feb 19, 2013 | 3.330 | 3.330 | 3.210 | 3.250 | 116,933 | -0.08(-2.40%) |
Feb 15, 2013 | 3.340 | 3.340 | 3.270 | 3.330 | 108,795 | +0.02(+0.60%) |
Feb 14, 2013 | 3.280 | 3.310 | 3.260 | 3.310 | 59,377 | +0.00(+0.00%) |
Feb 13, 2013 | 3.310 | 3.320 | 3.272 | 3.310 | 77,090 | +0.00(+0.00%) |
Feb 12, 2013 | 3.230 | 3.320 | 3.210 | 3.310 | 80,545 | +0.09(+2.80%) |
Feb 11, 2013 | 3.230 | 3.230 | 3.190 | 3.220 | 62,013 | -0.02(-0.62%) |
Feb 08, 2013 | 3.240 | 3.250 | 3.190 | 3.240 | 92,108 | +0.02(+0.62%) |
Feb 07, 2013 | 3.260 | 3.280 | 3.190 | 3.220 | 83,758 | -0.05(-1.53%) |
Feb 06, 2013 | 3.300 | 3.300 | 3.150 | 3.270 | 175,884 | -0.03(-0.91%) |
Feb 04, 2013 | 3.440 | 3.440 | 3.300 | 3.300 | 100,749 | -0.18(-5.17%) |
Feb 01, 2013 | 3.460 | 3.490 | 3.340 | 3.480 | 147,450 | +0.02(+0.58%) |
Jan 31, 2013 | 3.290 | 3.460 | 3.290 | 3.460 | 415,842 | +0.17(+5.17%) |
Jan 30, 2013 | 3.350 | 3.360 | 3.280 | 3.290 | 257,488 | -0.08(-2.37%) |
Jan 29, 2013 | 3.250 | 3.390 | 3.250 | 3.370 | 199,643 | +0.11(+3.37%) |
Jan 28, 2013 | 3.250 | 3.300 | 3.180 | 3.260 | 227,694 | +0.03(+0.93%) |
Jan 25, 2013 | 3.360 | 3.390 | 3.230 | 3.230 | 162,694 | -0.10(-3.00%) |
Jan 24, 2013 | 3.250 | 3.400 | 3.200 | 3.330 | 159,435 | +0.06(+1.83%) |
Jan 23, 2013 | 3.350 | 3.350 | 3.270 | 3.270 | 88,923 | -0.06(-1.80%) |
Jan 22, 2013 | 3.370 | 3.430 | 3.280 | 3.330 | 175,610 | -0.06(-1.77%) |
Jan 18, 2013 | 3.410 | 3.450 | 3.370 | 3.390 | 117,872 | -0.03(-0.88%) |
Jan 17, 2013 | 3.570 | 3.570 | 3.400 | 3.420 | 232,409 | -0.11(-3.12%) |
Jan 16, 2013 | 3.600 | 3.620 | 3.500 | 3.530 | 302,673 | -0.09(-2.49%) |
Jan 15, 2013 | 3.610 | 3.650 | 3.580 | 3.620 | 124,025 | -0.03(-0.82%) |
Jan 14, 2013 | 3.580 | 3.660 | 3.580 | 3.650 | 164,910 | +0.04(+1.11%) |
Jan 11, 2013 | 3.660 | 3.680 | 3.450 | 3.610 | 190,688 | -0.09(-2.43%) |
Jan 10, 2013 | 3.550 | 3.790 | 3.550 | 3.700 | 830,474 | +0.18(+5.11%) |
Jan 09, 2013 | 3.310 | 3.600 | 3.310 | 3.520 | 354,648 | +0.23(+6.99%) |
Jan 08, 2013 | 3.420 | 3.480 | 3.250 | 3.290 | 162,531 | -0.12(-3.52%) |
Jan 07, 2013 | 3.450 | 3.460 | 3.340 | 3.410 | 82,879 | -0.07(-2.01%) |
Jan 04, 2013 | 3.480 | 3.500 | 3.380 | 3.480 | 58,927 | +0.04(+1.16%) |
Jan 03, 2013 | 3.490 | 3.510 | 3.420 | 3.440 | 99,825 | -0.05(-1.43%) |
Jan 02, 2013 | 3.440 | 3.530 | 3.330 | 3.490 | 297,114 | +0.16(+4.80%) |
Dec 31, 2012 | 3.140 | 3.350 | 3.110 | 3.330 | 114,259 | +0.18(+5.71%) |
Dec 28, 2012 | 3.190 | 3.210 | 3.140 | 3.150 | 100,169 | -0.06(-1.87%) |
Dec 27, 2012 | 3.180 | 3.220 | 3.130 | 3.210 | 91,565 | +0.01(+0.31%) |
Dec 26, 2012 | 3.240 | 3.290 | 3.180 | 3.200 | 41,318 | -0.04(-1.23%) |
Dec 24, 2012 | 3.260 | 3.310 | 3.210 | 3.240 | 32,676 | -0.03(-0.92%) |
Dec 21, 2012 | 3.300 | 3.310 | 3.150 | 3.270 | 505,611 | -0.06(-1.80%) |
Dec 20, 2012 | 3.380 | 3.420 | 3.270 | 3.330 | 122,042 | -0.05(-1.48%) |
Dec 19, 2012 | 3.420 | 3.420 | 3.340 | 3.380 | 48,362 | -0.05(-1.46%) |
Dec 18, 2012 | 3.360 | 3.450 | 3.331 | 3.430 | 123,239 | +0.09(+2.69%) |
Dec 17, 2012 | 3.160 | 3.380 | 3.130 | 3.340 | 109,199 | +0.19(+6.03%) |
Dec 14, 2012 | 3.150 | 3.240 | 3.120 | 3.150 | 67,751 | -0.04(-1.25%) |
Dec 13, 2012 | 3.280 | 3.290 | 3.140 | 3.190 | 61,376 | -0.10(-3.04%) |
Dec 12, 2012 | 3.340 | 3.370 | 3.200 | 3.290 | 79,158 | -0.05(-1.50%) |
Dec 11, 2012 | 3.160 | 3.350 | 3.160 | 3.340 | 150,283 | +0.21(+6.71%) |
Dec 10, 2012 | 3.070 | 3.185 | 3.070 | 3.130 | 79,324 | +0.03(+0.97%) |
Dec 07, 2012 | 3.260 | 3.260 | 3.010 | 3.100 | 195,783 | -0.15(-4.62%) |
Dec 06, 2012 | 3.160 | 3.250 | 3.140 | 3.250 | 35,409 | +0.10(+3.17%) |
Dec 05, 2012 | 3.190 | 3.190 | 3.080 | 3.150 | 40,167 | -0.01(-0.32%) |
Dec 04, 2012 | 3.130 | 3.180 | 3.055 | 3.160 | 65,428 | -0.05(-1.56%) |
Nov 30, 2012 | 3.280 | 3.290 | 3.170 | 3.210 | 150,029 | -0.05(-1.53%) |
Nov 29, 2012 | 3.250 | 3.290 | 3.220 | 3.260 | 113,848 | +0.05(+1.56%) |
Nov 28, 2012 | 3.160 | 3.210 | 3.130 | 3.210 | 61,462 | +0.02(+0.63%) |
Nov 27, 2012 | 3.060 | 3.220 | 3.060 | 3.190 | 106,879 | +0.12(+3.91%) |
Nov 26, 2012 | 3.010 | 3.120 | 3.010 | 3.070 | 92,280 | +0.04(+1.32%) |
Nov 23, 2012 | 2.980 | 3.040 | 2.980 | 3.030 | 41,496 | +0.07(+2.36%) |
Nov 21, 2012 | 2.970 | 3.030 | 2.940 | 2.960 | 63,148 | -0.01(-0.34%) |
Nov 20, 2012 | 3.090 | 3.140 | 2.960 | 2.970 | 82,724 | -0.14(-4.50%) |
Nov 19, 2012 | 3.000 | 3.120 | 3.000 | 3.110 | 114,285 | +0.15(+5.07%) |
Nov 16, 2012 | 2.930 | 3.030 | 2.780 | 2.960 | 175,043 | +0.02(+0.68%) |
Nov 15, 2012 | 3.050 | 3.080 | 2.900 | 2.940 | 151,827 | -0.12(-3.92%) |
Nov 14, 2012 | 3.160 | 3.210 | 3.050 | 3.060 | 124,597 | -0.10(-3.16%) |
Nov 13, 2012 | 3.150 | 3.230 | 3.130 | 3.160 | 78,214 | -0.01(-0.32%) |
Nov 12, 2012 | 3.240 | 3.250 | 3.150 | 3.170 | 56,506 | -0.06(-1.86%) |
Nov 09, 2012 | 3.200 | 3.260 | 3.190 | 3.230 | 79,952 | +0.03(+0.94%) |
Nov 08, 2012 | 3.310 | 3.310 | 3.100 | 3.200 | 251,775 | -0.06(-1.84%) |
Nov 07, 2012 | 3.520 | 3.550 | 3.260 | 3.260 | 183,674 | -0.31(-8.68%) |
Nov 06, 2012 | 3.600 | 3.670 | 3.500 | 3.570 | 128,790 | -0.09(-2.46%) |
Nov 05, 2012 | 3.580 | 3.700 | 3.500 | 3.660 | 66,572 | +0.07(+1.95%) |
Nov 02, 2012 | 3.750 | 3.750 | 3.570 | 3.590 | 192,607 | -0.16(-4.27%) |
Nov 01, 2012 | 3.750 | 3.790 | 3.730 | 3.750 | 161,709 | -0.01(-0.27%) |
Oct 31, 2012 | 3.750 | 3.770 | 3.720 | 3.760 | 201,544 | +0.01(+0.27%) |
Oct 26, 2012 | 3.840 | 3.750 | 3.750 | 3.750 | 158,800 | -0.09(-2.34%) |
Oct 25, 2012 | 3.900 | 3.900 | 3.810 | 3.840 | 48,620 | -0.01(-0.26%) |
Oct 24, 2012 | 3.900 | 3.910 | 3.810 | 3.850 | 72,306 | -0.02(-0.52%) |
Oct 23, 2012 | 3.770 | 3.950 | 3.750 | 3.870 | 158,667 | +0.16(+4.32%) |
Oct 19, 2012 | 3.690 | 3.750 | 3.610 | 3.710 | 173,017 | -0.02(-0.55%) |
Oct 18, 2012 | 3.780 | 3.810 | 3.690 | 3.730 | 93,625 | -0.04(-1.06%) |
Oct 17, 2012 | 3.780 | 3.841 | 3.750 | 3.770 | 161,157 | -0.01(-0.26%) |
Oct 16, 2012 | 3.820 | 3.860 | 3.740 | 3.780 | 78,173 | +0.00(+0.00%) |
Oct 15, 2012 | 3.770 | 3.820 | 3.720 | 3.780 | 63,491 | +0.03(+0.80%) |
Oct 12, 2012 | 3.760 | 3.780 | 3.670 | 3.750 | 64,284 | -0.02(-0.53%) |
Oct 11, 2012 | 3.810 | 3.840 | 3.720 | 3.770 | 52,361 | -0.01(-0.26%) |
Oct 10, 2012 | 3.690 | 3.780 | 3.650 | 3.780 | 99,606 | +0.11(+3.00%) |
Oct 09, 2012 | 3.720 | 3.730 | 3.610 | 3.670 | 73,558 | -0.06(-1.61%) |
Oct 08, 2012 | 3.700 | 3.750 | 3.660 | 3.730 | 30,519 | +0.00(+0.00%) |
Oct 05, 2012 | 3.860 | 3.930 | 3.670 | 3.730 | 106,355 | -0.10(-2.61%) |
Oct 04, 2012 | 3.740 | 3.860 | 3.680 | 3.830 | 87,078 | +0.12(+3.23%) |
Oct 03, 2012 | 3.740 | 3.819 | 3.695 | 3.710 | 56,711 | -0.01(-0.27%) |
Oct 02, 2012 | 3.790 | 3.820 | 3.695 | 3.720 | 81,782 | -0.04(-1.06%) |
Oct 01, 2012 | 3.780 | 3.840 | 3.700 | 3.760 | 118,413 | +0.00(+0.00%) |
Sep 28, 2012 | 3.810 | 3.810 | 3.730 | 3.760 | 97,091 | -0.08(-2.08%) |
Sep 27, 2012 | 3.790 | 3.910 | 3.789 | 3.840 | 112,697 | +0.07(+1.86%) |
Sep 26, 2012 | 3.690 | 3.800 | 3.690 | 3.770 | 105,111 | +0.06(+1.62%) |
Sep 25, 2012 | 3.890 | 3.950 | 3.710 | 3.710 | 168,296 | -0.14(-3.64%) |
Sep 24, 2012 | 3.800 | 3.860 | 3.780 | 3.850 | 130,867 | +0.00(+0.00%) |
Sep 21, 2012 | 3.800 | 3.870 | 3.690 | 3.850 | 975,202 | +0.13(+3.49%) |
Sep 20, 2012 | 3.840 | 3.840 | 3.690 | 3.720 | 124,735 | -0.14(-3.63%) |
Sep 19, 2012 | 3.860 | 3.900 | 3.830 | 3.860 | 100,360 | +0.00(+0.00%) |
Sep 18, 2012 | 3.830 | 3.940 | 3.790 | 3.860 | 95,802 | +0.02(+0.52%) |
Sep 17, 2012 | 3.820 | 3.850 | 3.765 | 3.840 | 89,797 | +0.00(+0.00%) |
Sep 14, 2012 | 3.890 | 3.910 | 3.820 | 3.840 | 195,279 | -0.02(-0.52%) |
Sep 13, 2012 | 3.820 | 3.900 | 3.790 | 3.860 | 200,528 | +0.05(+1.31%) |
Sep 12, 2012 | 3.760 | 3.810 | 3.720 | 3.810 | 120,085 | +0.07(+1.87%) |
Sep 11, 2012 | 3.740 | 3.790 | 3.700 | 3.740 | 89,172 | +0.01(+0.27%) |
Sep 10, 2012 | 3.780 | 3.820 | 3.700 | 3.730 | 97,681 | -0.06(-1.58%) |
Sep 07, 2012 | 3.790 | 3.870 | 3.700 | 3.790 | 236,024 | +0.02(+0.53%) |
Sep 06, 2012 | 3.570 | 3.810 | 3.530 | 3.770 | 240,601 | +0.22(+6.20%) |
Sep 05, 2012 | 3.520 | 3.560 | 3.430 | 3.550 | 274,275 | +0.08(+2.31%) |
Sep 04, 2012 | 3.480 | 3.500 | 3.350 | 3.470 | 96,432 | -0.02(-0.57%) |
Aug 31, 2012 | 3.460 | 3.500 | 3.410 | 3.490 | 125,791 | +0.07(+2.05%) |
Aug 30, 2012 | 3.490 | 3.500 | 3.420 | 3.420 | 40,681 | -0.10(-2.84%) |
Aug 29, 2012 | 3.530 | 3.580 | 3.430 | 3.520 | 74,272 | -0.02(-0.56%) |
Aug 27, 2012 | 3.510 | 3.540 | 3.440 | 3.540 | 82,619 | +0.03(+0.85%) |
Aug 24, 2012 | 3.440 | 3.520 | 3.440 | 3.510 | 65,245 | +0.05(+1.45%) |
Aug 23, 2012 | 3.500 | 3.510 | 3.420 | 3.460 | 56,335 | -0.03(-0.86%) |
Aug 22, 2012 | 3.530 | 3.560 | 3.415 | 3.490 | 101,959 | -0.05(-1.41%) |
Aug 21, 2012 | 3.373 | 3.590 | 3.351 | 3.540 | 225,535 | +0.12(+3.51%) |
Aug 20, 2012 | 3.440 | 3.450 | 3.350 | 3.420 | 51,349 | -0.05(-1.44%) |
Aug 17, 2012 | 3.560 | 3.590 | 3.380 | 3.470 | 158,713 | -0.11(-3.07%) |
Aug 16, 2012 | 3.490 | 3.600 | 3.440 | 3.580 | 172,931 | +0.10(+2.87%) |
Aug 15, 2012 | 3.290 | 3.490 | 3.290 | 3.480 | 90,670 | +0.17(+5.14%) |
Aug 14, 2012 | 3.330 | 3.410 | 3.280 | 3.310 | 135,394 | +0.00(+0.00%) |
Aug 13, 2012 | 3.460 | 3.490 | 3.300 | 3.310 | 106,419 | -0.15(-4.34%) |
Aug 10, 2012 | 3.490 | 3.500 | 3.460 | 3.460 | 98,239 | -0.02(-0.57%) |
Aug 09, 2012 | 3.430 | 3.490 | 3.410 | 3.480 | 111,812 | +0.03(+0.87%) |
Aug 08, 2012 | 3.490 | 3.510 | 3.430 | 3.450 | 77,300 | -0.07(-1.99%) |
Aug 07, 2012 | 3.600 | 3.640 | 3.390 | 3.520 | 453,414 | -0.20(-5.38%) |
Aug 06, 2012 | 3.670 | 3.780 | 3.650 | 3.720 | 177,642 | +0.04(+1.09%) |
Aug 03, 2012 | 3.530 | 3.740 | 3.530 | 3.680 | 158,204 | +0.17(+4.84%) |
Aug 02, 2012 | 3.490 | 3.640 | 3.470 | 3.510 | 132,793 | -0.03(-0.85%) |
Aug 01, 2012 | 3.640 | 3.660 | 3.480 | 3.540 | 198,744 | -0.09(-2.48%) |
Jul 31, 2012 | 3.570 | 3.730 | 3.570 | 3.630 | 268,752 | +0.01(+0.28%) |
Jul 30, 2012 | 3.600 | 3.670 | 3.600 | 3.620 | 73,088 | -0.04(-1.09%) |
Jul 27, 2012 | 3.480 | 3.660 | 3.390 | 3.660 | 195,261 | +0.19(+5.48%) |
Jul 26, 2012 | 3.380 | 3.480 | 3.380 | 3.470 | 107,281 | +0.15(+4.52%) |
Jul 25, 2012 | 3.270 | 3.330 | 3.270 | 3.320 | 131,083 | +0.09(+2.79%) |
Jul 24, 2012 | 3.400 | 3.400 | 3.210 | 3.230 | 183,844 | -0.14(-4.15%) |
Jul 23, 2012 | 3.400 | 3.420 | 3.350 | 3.370 | 115,102 | -0.11(-3.16%) |
Jul 20, 2012 | 3.500 | 3.510 | 3.450 | 3.480 | 181,646 | -0.07(-1.97%) |
Jul 19, 2012 | 3.600 | 3.600 | 3.520 | 3.550 | 129,368 | -0.01(-0.28%) |
Jul 18, 2012 | 3.470 | 3.570 | 3.450 | 3.560 | 227,330 | +0.09(+2.59%) |
Jul 17, 2012 | 3.580 | 3.580 | 3.420 | 3.470 | 142,335 | -0.07(-1.98%) |
Jul 16, 2012 | 3.580 | 3.590 | 3.510 | 3.540 | 145,868 | -0.05(-1.39%) |
Jul 13, 2012 | 3.510 | 3.600 | 3.510 | 3.590 | 152,720 | +0.08(+2.28%) |
Jul 12, 2012 | 3.450 | 3.520 | 3.410 | 3.510 | 212,289 | +0.02(+0.57%) |
Jul 11, 2012 | 3.460 | 3.500 | 3.380 | 3.490 | 115,891 | +0.05(+1.45%) |
Jul 10, 2012 | 3.470 | 3.470 | 3.380 | 3.440 | 144,926 | +0.01(+0.29%) |
Jul 09, 2012 | 3.520 | 3.520 | 3.410 | 3.430 | 158,540 | -0.10(-2.83%) |
Jul 06, 2012 | 3.450 | 3.550 | 3.430 | 3.530 | 122,228 | +0.02(+0.57%) |
Jul 05, 2012 | 3.440 | 3.520 | 3.440 | 3.510 | 172,806 | +0.04(+1.15%) |
Jul 03, 2012 | 3.470 | 3.480 | 3.420 | 3.470 | 115,496 | -0.02(-0.57%) |
Jul 02, 2012 | 3.440 | 3.490 | 3.345 | 3.490 | 147,042 | +0.05(+1.45%) |
Jun 29, 2012 | 3.470 | 3.480 | 3.320 | 3.440 | 275,326 | +0.05(+1.47%) |
Jun 28, 2012 | 3.400 | 3.410 | 3.310 | 3.390 | 153,813 | -0.02(-0.59%) |
Jun 27, 2012 | 3.350 | 3.450 | 3.333 | 3.410 | 134,903 | +0.09(+2.71%) |
Jun 26, 2012 | 3.280 | 3.350 | 3.260 | 3.320 | 120,264 | +0.04(+1.22%) |
Jun 25, 2012 | 3.280 | 3.330 | 3.240 | 3.280 | 136,471 | -0.07(-2.09%) |
Jun 22, 2012 | 3.150 | 3.352 | 3.150 | 3.350 | 1,302,098 | +0.21(+6.69%) |
Jun 21, 2012 | 3.240 | 3.240 | 3.130 | 3.140 | 132,415 | -0.09(-2.79%) |
Jun 20, 2012 | 3.140 | 3.230 | 3.140 | 3.230 | 120,699 | +0.08(+2.54%) |
Jun 19, 2012 | 3.160 | 3.190 | 3.140 | 3.150 | 205,305 | +0.00(+0.00%) |
Jun 18, 2012 | 3.170 | 3.250 | 3.130 | 3.150 | 208,311 | -0.06(-1.87%) |
Jun 15, 2012 | 3.180 | 3.240 | 3.150 | 3.210 | 390,136 | +0.01(+0.31%) |
Jun 14, 2012 | 3.150 | 3.260 | 3.140 | 3.200 | 129,339 | +0.05(+1.59%) |
Jun 13, 2012 | 3.250 | 3.310 | 3.140 | 3.150 | 147,154 | -0.10(-3.08%) |
Jun 12, 2012 | 3.160 | 3.250 | 3.145 | 3.250 | 194,138 | +0.13(+4.17%) |
Jun 11, 2012 | 3.290 | 3.310 | 3.120 | 3.120 | 200,515 | -0.11(-3.41%) |
Jun 08, 2012 | 3.100 | 3.250 | 3.100 | 3.230 | 128,282 | +0.12(+3.86%) |
Jun 07, 2012 | 3.150 | 3.160 | 3.080 | 3.110 | 793,591 | +0.01(+0.32%) |
Jun 06, 2012 | 3.110 | 3.150 | 3.080 | 3.100 | 263,909 | +0.02(+0.65%) |
Jun 05, 2012 | 3.080 | 3.130 | 3.070 | 3.080 | 210,218 | -0.03(-0.96%) |
Jun 04, 2012 | 3.080 | 3.130 | 3.070 | 3.110 | 157,381 | +0.04(+1.30%) |
Jun 01, 2012 | 3.010 | 3.120 | 3.000 | 3.070 | 282,576 | +0.00(+0.00%) |
May 31, 2012 | 3.080 | 3.110 | 3.040 | 3.070 | 289,685 | +0.00(+0.00%) |
May 30, 2012 | 3.110 | 3.130 | 3.070 | 3.070 | 126,213 | -0.10(-3.15%) |
May 29, 2012 | 3.110 | 3.190 | 3.060 | 3.170 | 192,485 | +0.08(+2.59%) |
May 25, 2012 | 3.070 | 3.140 | 3.060 | 3.090 | 202,266 | +0.03(+0.98%) |
May 24, 2012 | 3.150 | 3.150 | 3.010 | 3.060 | 302,686 | -0.12(-3.77%) |
May 23, 2012 | 3.100 | 3.210 | 3.080 | 3.180 | 166,390 | +0.06(+1.92%) |
May 22, 2012 | 3.190 | 3.210 | 3.110 | 3.120 | 269,733 | -0.07(-2.19%) |
May 21, 2012 | 3.190 | 3.240 | 3.140 | 3.190 | 325,427 | +0.02(+0.63%) |
May 18, 2012 | 3.260 | 3.310 | 3.170 | 3.170 | 258,397 | -0.11(-3.35%) |
May 17, 2012 | 3.300 | 3.340 | 3.280 | 3.280 | 274,157 | -0.02(-0.61%) |
May 16, 2012 | 3.400 | 3.410 | 3.300 | 3.300 | 258,142 | -0.09(-2.65%) |
May 15, 2012 | 3.380 | 3.400 | 3.350 | 3.390 | 204,964 | +0.00(+0.00%) |
May 14, 2012 | 3.500 | 3.500 | 3.380 | 3.390 | 201,094 | -0.17(-4.78%) |
May 11, 2012 | 3.630 | 3.691 | 3.450 | 3.560 | 239,622 | -0.12(-3.26%) |
May 10, 2012 | 3.570 | 3.720 | 3.560 | 3.680 | 286,244 | +0.10(+2.79%) |
May 09, 2012 | 3.400 | 3.590 | 3.370 | 3.580 | 246,580 | +0.12(+3.47%) |
May 08, 2012 | 3.450 | 3.490 | 3.400 | 3.460 | 164,626 | -0.03(-0.86%) |
May 07, 2012 | 3.380 | 3.510 | 3.380 | 3.490 | 76,968 | +0.09(+2.65%) |
May 04, 2012 | 3.480 | 3.530 | 3.400 | 3.400 | 212,708 | -0.11(-3.13%) |
May 03, 2012 | 3.610 | 3.650 | 3.500 | 3.510 | 161,732 | -0.10(-2.77%) |
May 02, 2012 | 3.500 | 3.610 | 3.490 | 3.610 | 241,232 | +0.09(+2.56%) |