Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.186 | 8.291 | 7.623 | 7.692 | 9,647,719 | +0.04(+0.56%) |
Feb 27, 2013 | 7.132 | 7.741 | 6.909 | 7.649 | 9,824,768 | -0.01(-0.09%) |
Feb 26, 2013 | 7.976 | 8.022 | 7.295 | 7.656 | 6,910,573 | -0.51(-6.26%) |
Feb 22, 2013 | 8.317 | 8.612 | 7.990 | 8.166 | 8,183,776 | +0.18(+2.21%) |
Feb 21, 2013 | 8.481 | 8.513 | 7.760 | 7.990 | 9,999,721 | -0.64(-7.37%) |
Feb 20, 2013 | 8.769 | 9.090 | 8.350 | 8.625 | 16,148,061 | -0.14(-1.64%) |
Feb 19, 2013 | 7.564 | 8.946 | 7.538 | 8.769 | 25,175,942 | +1.27(+16.94%) |
Feb 15, 2013 | 7.963 | 8.140 | 7.407 | 7.498 | 14,958,017 | -0.45(-5.61%) |
Feb 14, 2013 | 6.451 | 8.153 | 6.385 | 7.944 | 22,936,934 | +1.45(+22.40%) |
Feb 13, 2013 | 6.529 | 6.686 | 6.346 | 6.490 | 7,746,999 | +0.13(+2.06%) |
Feb 12, 2013 | 6.143 | 6.647 | 6.084 | 6.359 | 12,830,323 | +0.18(+2.86%) |
Feb 11, 2013 | 5.174 | 6.189 | 5.160 | 6.182 | 10,770,050 | +0.99(+19.04%) |
Feb 08, 2013 | 5.134 | 5.318 | 4.951 | 5.193 | 6,611,638 | -0.31(-5.60%) |
Feb 07, 2013 | 5.619 | 5.665 | 5.435 | 5.501 | 5,022,898 | +0.02(+0.36%) |
Feb 06, 2013 | 5.481 | 5.593 | 5.403 | 5.481 | 6,334,913 | +0.45(+8.98%) |
Feb 04, 2013 | 5.102 | 5.521 | 4.997 | 5.029 | 4,634,628 | -0.10(-1.92%) |
Feb 01, 2013 | 5.147 | 5.206 | 5.108 | 5.128 | 1,645,247 | +0.03(+0.51%) |
Jan 31, 2013 | 5.023 | 5.118 | 4.898 | 5.102 | 2,791,798 | +0.09(+1.70%) |
Jan 30, 2013 | 5.121 | 5.193 | 4.971 | 5.016 | 2,123,502 | -0.12(-2.30%) |
Jan 29, 2013 | 5.154 | 5.173 | 5.016 | 5.134 | 1,523,419 | -0.02(-0.38%) |
Jan 28, 2013 | 5.272 | 5.350 | 5.088 | 5.154 | 1,907,751 | -0.08(-1.50%) |
Jan 25, 2013 | 5.232 | 5.370 | 5.200 | 5.232 | 1,782,094 | -0.01(-0.13%) |
Jan 24, 2013 | 5.232 | 5.377 | 5.160 | 5.239 | 2,277,415 | -0.00(-0.01%) |
Jan 23, 2013 | 5.291 | 5.403 | 5.239 | 5.240 | 2,379,118 | +0.01(+0.26%) |
Jan 22, 2013 | 5.102 | 5.331 | 5.029 | 5.226 | 3,147,324 | +0.16(+3.23%) |
Jan 18, 2013 | 5.141 | 5.180 | 5.010 | 5.062 | 1,938,329 | -0.10(-1.90%) |
Jan 17, 2013 | 5.088 | 5.298 | 5.075 | 5.160 | 3,301,004 | +0.03(+0.51%) |
Jan 16, 2013 | 5.088 | 5.180 | 4.964 | 5.134 | 2,367,578 | +0.05(+0.90%) |
Jan 15, 2013 | 5.062 | 5.174 | 4.990 | 5.088 | 2,647,156 | +0.05(+0.91%) |
Jan 14, 2013 | 5.147 | 5.174 | 4.853 | 5.043 | 5,997,834 | -0.32(-5.98%) |
Jan 11, 2013 | 5.331 | 5.442 | 5.318 | 5.363 | 2,085,051 | +0.01(+0.12%) |
Jan 10, 2013 | 5.488 | 5.560 | 5.278 | 5.357 | 4,295,901 | +0.02(+0.37%) |
Jan 09, 2013 | 5.232 | 5.475 | 5.232 | 5.337 | 4,678,338 | +0.10(+2.00%) |
Jan 08, 2013 | 5.160 | 5.422 | 5.075 | 5.232 | 8,678,451 | +0.24(+4.72%) |
Jan 07, 2013 | 5.501 | 5.593 | 4.997 | 4.997 | 11,154,149 | -0.72(-12.60%) |
Jan 04, 2013 | 5.887 | 5.973 | 5.566 | 5.717 | 19,131,234 | -0.22(-3.75%) |
Jan 03, 2013 | 4.741 | 5.953 | 4.637 | 5.940 | 34,409,856 | +1.93(+47.96%) |
Jan 02, 2013 | 3.857 | 4.054 | 3.824 | 4.014 | 3,137,374 | +0.32(+8.69%) |
Dec 31, 2012 | 3.621 | 3.694 | 3.589 | 3.694 | 1,947,096 | +0.10(+2.73%) |
Dec 28, 2012 | 3.615 | 3.723 | 3.490 | 3.595 | 1,621,251 | -0.03(-0.72%) |
Dec 27, 2012 | 3.857 | 3.890 | 3.556 | 3.621 | 2,168,737 | -0.18(-4.66%) |
Dec 26, 2012 | 3.543 | 3.929 | 3.517 | 3.798 | 2,964,383 | +0.24(+6.81%) |
Dec 24, 2012 | 3.563 | 3.602 | 3.477 | 3.556 | 592,231 | -0.01(-0.37%) |
Dec 21, 2012 | 3.458 | 3.608 | 3.418 | 3.569 | 2,835,038 | +0.01(+0.18%) |
Dec 20, 2012 | 3.517 | 3.641 | 3.392 | 3.563 | 2,089,833 | +0.06(+1.68%) |
Dec 19, 2012 | 3.399 | 3.569 | 3.399 | 3.504 | 1,851,684 | +0.12(+3.48%) |
Dec 18, 2012 | 3.425 | 3.451 | 3.307 | 3.386 | 1,705,203 | -0.04(-1.24%) |
Dec 17, 2012 | 3.549 | 3.574 | 3.333 | 3.428 | 1,465,251 | -0.11(-3.23%) |
Dec 14, 2012 | 3.464 | 3.635 | 3.451 | 3.543 | 1,665,677 | +0.08(+2.27%) |
Dec 13, 2012 | 3.582 | 3.641 | 3.412 | 3.464 | 2,354,463 | -0.12(-3.29%) |
Dec 12, 2012 | 3.399 | 3.664 | 3.399 | 3.582 | 3,296,312 | +0.18(+5.40%) |
Dec 11, 2012 | 3.281 | 3.454 | 3.274 | 3.399 | 1,898,276 | +0.14(+4.43%) |
Dec 10, 2012 | 3.163 | 3.307 | 3.144 | 3.255 | 1,564,043 | +0.09(+2.90%) |
Dec 07, 2012 | 3.045 | 3.163 | 3.042 | 3.163 | 1,379,705 | +0.15(+5.00%) |
Dec 06, 2012 | 2.954 | 3.084 | 2.954 | 3.012 | 674,042 | +0.00(+0.00%) |
Dec 05, 2012 | 3.026 | 3.104 | 3.012 | 3.012 | 995,607 | +0.00(+0.00%) |
Dec 04, 2012 | 3.019 | 3.065 | 2.967 | 3.012 | 1,120,958 | +0.01(+0.33%) |
Nov 30, 2012 | 2.993 | 3.065 | 2.881 | 3.003 | 923,689 | +0.01(+0.33%) |
Nov 29, 2012 | 3.012 | 3.012 | 2.904 | 2.993 | 763,721 | +0.01(+0.44%) |
Nov 28, 2012 | 2.849 | 2.999 | 2.796 | 2.980 | 1,299,335 | +0.10(+3.64%) |
Nov 27, 2012 | 2.711 | 2.947 | 2.692 | 2.875 | 1,608,149 | +0.16(+5.91%) |
Nov 26, 2012 | 2.672 | 2.737 | 2.653 | 2.714 | 789,459 | +0.03(+1.10%) |
Nov 23, 2012 | 2.620 | 2.731 | 2.620 | 2.685 | 450,727 | +0.07(+2.50%) |
Nov 21, 2012 | 2.613 | 2.626 | 2.561 | 2.620 | 565,089 | +0.01(+0.25%) |
Nov 20, 2012 | 2.613 | 2.656 | 2.587 | 2.613 | 736,872 | -0.00(-0.12%) |
Nov 19, 2012 | 2.665 | 2.701 | 2.587 | 2.616 | 1,136,520 | -0.00(-0.13%) |
Nov 16, 2012 | 2.659 | 2.665 | 2.554 | 2.620 | 952,768 | -0.03(-0.98%) |
Nov 15, 2012 | 2.678 | 2.754 | 2.606 | 2.646 | 1,103,272 | -0.02(-0.74%) |
Nov 14, 2012 | 2.849 | 2.849 | 2.639 | 2.665 | 1,432,987 | -0.19(-6.65%) |
Nov 13, 2012 | 2.973 | 2.979 | 2.842 | 2.855 | 1,083,339 | -0.16(-5.22%) |
Nov 12, 2012 | 3.019 | 3.150 | 2.960 | 3.012 | 1,466,532 | +0.02(+0.66%) |
Nov 09, 2012 | 2.895 | 3.071 | 2.895 | 2.993 | 1,072,708 | +0.08(+2.70%) |
Nov 08, 2012 | 2.993 | 3.098 | 2.914 | 2.914 | 765,602 | -0.08(-2.63%) |
Nov 07, 2012 | 3.026 | 3.130 | 2.921 | 2.993 | 1,533,138 | -0.07(-2.35%) |
Nov 06, 2012 | 2.855 | 3.078 | 2.849 | 3.065 | 1,515,184 | +0.22(+7.59%) |
Nov 05, 2012 | 2.764 | 2.868 | 2.718 | 2.849 | 1,134,506 | +0.10(+3.57%) |
Nov 02, 2012 | 3.012 | 3.045 | 2.731 | 2.750 | 1,897,095 | -0.24(-7.89%) |
Nov 01, 2012 | 2.842 | 2.999 | 2.790 | 2.986 | 1,243,081 | +0.16(+5.80%) |
Oct 31, 2012 | 2.823 | 2.875 | 2.800 | 2.823 | 749,547 | +0.01(+0.47%) |
Oct 26, 2012 | 2.829 | 2.809 | 2.809 | 2.809 | 555,980 | -0.03(-0.92%) |
Oct 25, 2012 | 2.855 | 2.881 | 2.816 | 2.836 | 674,170 | +0.00(+0.00%) |
Oct 24, 2012 | 2.868 | 2.901 | 2.816 | 2.836 | 690,446 | -0.01(-0.23%) |
Oct 23, 2012 | 2.803 | 2.855 | 2.737 | 2.842 | 663,519 | -0.01(-0.23%) |
Oct 19, 2012 | 3.019 | 3.032 | 2.836 | 2.849 | 2,137,157 | -0.22(-7.25%) |
Oct 18, 2012 | 3.170 | 3.215 | 3.071 | 3.071 | 1,012,116 | -0.11(-3.50%) |
Oct 17, 2012 | 3.098 | 3.183 | 3.039 | 3.183 | 1,706,744 | +0.09(+2.75%) |
Oct 16, 2012 | 3.091 | 3.124 | 3.032 | 3.098 | 871,776 | +0.01(+0.43%) |
Oct 15, 2012 | 3.091 | 3.111 | 3.012 | 3.084 | 591,822 | +0.01(+0.43%) |
Oct 12, 2012 | 3.091 | 3.170 | 3.058 | 3.071 | 727,946 | +0.01(+0.21%) |
Oct 11, 2012 | 3.006 | 3.170 | 2.993 | 3.065 | 934,169 | +0.08(+2.63%) |
Oct 10, 2012 | 3.026 | 3.045 | 2.967 | 2.986 | 372,995 | -0.04(-1.30%) |
Oct 09, 2012 | 3.032 | 3.065 | 2.967 | 3.026 | 617,057 | -0.02(-0.65%) |
Oct 08, 2012 | 2.927 | 3.091 | 2.927 | 3.045 | 1,232,591 | +0.08(+2.65%) |
Oct 05, 2012 | 3.091 | 3.098 | 2.914 | 2.967 | 1,063,818 | -0.10(-3.21%) |
Oct 04, 2012 | 3.012 | 3.111 | 2.934 | 3.065 | 1,063,834 | +0.11(+3.77%) |
Oct 03, 2012 | 2.967 | 2.973 | 2.895 | 2.954 | 668,377 | -0.03(-0.88%) |
Oct 02, 2012 | 2.881 | 2.999 | 2.881 | 2.980 | 826,820 | +0.12(+4.36%) |
Oct 01, 2012 | 2.973 | 2.986 | 2.836 | 2.855 | 1,072,581 | -0.10(-3.33%) |
Sep 28, 2012 | 3.032 | 3.078 | 2.950 | 2.954 | 854,005 | -0.11(-3.63%) |
Sep 27, 2012 | 2.927 | 3.091 | 2.921 | 3.065 | 1,249,099 | +0.17(+5.88%) |
Sep 26, 2012 | 3.012 | 3.012 | 2.881 | 2.895 | 965,031 | -0.12(-3.91%) |
Sep 25, 2012 | 3.124 | 3.157 | 3.006 | 3.012 | 688,631 | -0.09(-3.06%) |
Sep 24, 2012 | 3.058 | 3.120 | 3.052 | 3.107 | 474,464 | +0.03(+0.96%) |
Sep 21, 2012 | 3.143 | 3.196 | 3.045 | 3.078 | 1,719,501 | -0.02(-0.63%) |
Sep 20, 2012 | 3.176 | 3.176 | 3.071 | 3.098 | 780,188 | -0.10(-3.07%) |
Sep 19, 2012 | 3.111 | 3.261 | 3.111 | 3.196 | 607,773 | +0.07(+2.09%) |
Sep 18, 2012 | 3.091 | 3.222 | 3.078 | 3.130 | 738,070 | +0.02(+0.63%) |
Sep 17, 2012 | 3.229 | 3.229 | 3.084 | 3.111 | 729,851 | -0.10(-3.26%) |
Sep 14, 2012 | 3.163 | 3.274 | 3.157 | 3.215 | 1,270,864 | +0.09(+2.72%) |
Sep 13, 2012 | 3.130 | 3.215 | 3.052 | 3.130 | 990,612 | -0.01(-0.42%) |
Sep 12, 2012 | 3.137 | 3.235 | 3.137 | 3.143 | 968,992 | +0.03(+0.84%) |
Sep 11, 2012 | 3.065 | 3.137 | 3.012 | 3.117 | 1,010,272 | +0.02(+0.63%) |
Sep 10, 2012 | 2.908 | 3.111 | 2.908 | 3.098 | 1,378,189 | +0.18(+6.05%) |
Sep 07, 2012 | 2.881 | 2.954 | 2.855 | 2.921 | 1,066,279 | +0.05(+1.83%) |
Sep 06, 2012 | 2.777 | 2.901 | 2.737 | 2.868 | 1,059,215 | +0.12(+4.29%) |
Sep 05, 2012 | 2.770 | 2.809 | 2.708 | 2.750 | 961,898 | -0.02(-0.71%) |
Sep 04, 2012 | 2.901 | 2.914 | 2.685 | 2.770 | 1,910,284 | -0.16(-5.58%) |
Aug 31, 2012 | 2.940 | 3.006 | 2.914 | 2.934 | 1,002,467 | +0.03(+0.90%) |
Aug 30, 2012 | 3.143 | 3.157 | 2.888 | 2.908 | 1,509,289 | -0.26(-8.07%) |
Aug 29, 2012 | 3.176 | 3.222 | 3.111 | 3.163 | 873,783 | -0.04(-1.23%) |
Aug 27, 2012 | 3.261 | 3.274 | 3.202 | 3.202 | 837,926 | -0.03(-0.81%) |
Aug 24, 2012 | 3.268 | 3.281 | 3.209 | 3.229 | 1,196,771 | -0.06(-1.79%) |
Aug 23, 2012 | 3.229 | 3.340 | 3.222 | 3.287 | 1,469,354 | +0.04(+1.21%) |
Aug 22, 2012 | 3.202 | 3.274 | 3.150 | 3.248 | 1,040,751 | +0.04(+1.22%) |
Aug 21, 2012 | 3.143 | 3.268 | 3.111 | 3.209 | 1,986,401 | +0.10(+3.16%) |
Aug 20, 2012 | 3.012 | 3.235 | 2.986 | 3.111 | 2,093,788 | +0.09(+3.04%) |
Aug 17, 2012 | 2.967 | 3.091 | 2.960 | 3.019 | 1,143,581 | +0.07(+2.44%) |
Aug 16, 2012 | 2.855 | 2.973 | 2.836 | 2.947 | 1,869,052 | +0.10(+3.69%) |
Aug 15, 2012 | 2.796 | 2.849 | 2.764 | 2.842 | 1,011,845 | +0.05(+1.64%) |
Aug 14, 2012 | 2.803 | 2.855 | 2.777 | 2.796 | 1,152,527 | -0.00(-0.12%) |
Aug 13, 2012 | 2.809 | 2.875 | 2.744 | 2.800 | 1,212,552 | -0.01(-0.35%) |
Aug 10, 2012 | 2.724 | 2.823 | 2.665 | 2.809 | 1,326,987 | +0.06(+2.14%) |
Aug 09, 2012 | 2.724 | 2.816 | 2.633 | 2.750 | 4,870,540 | -0.32(-10.45%) |
Aug 08, 2012 | 3.032 | 3.137 | 2.999 | 3.071 | 2,741,838 | +0.11(+3.76%) |
Aug 07, 2012 | 2.881 | 3.026 | 2.852 | 2.960 | 1,677,855 | +0.10(+3.43%) |
Aug 06, 2012 | 2.692 | 2.862 | 2.692 | 2.862 | 1,125,695 | +0.18(+6.85%) |
Aug 03, 2012 | 2.665 | 2.757 | 2.587 | 2.678 | 1,739,257 | +0.07(+2.76%) |
Aug 02, 2012 | 2.600 | 2.652 | 2.508 | 2.606 | 3,200,876 | +0.13(+5.29%) |
Aug 01, 2012 | 2.580 | 2.606 | 2.475 | 2.475 | 979,324 | -0.09(-3.57%) |
Jul 31, 2012 | 2.489 | 2.593 | 2.480 | 2.567 | 1,303,293 | +0.10(+3.98%) |
Jul 30, 2012 | 2.502 | 2.587 | 2.430 | 2.469 | 1,292,709 | -0.04(-1.57%) |
Jul 27, 2012 | 2.580 | 2.646 | 2.475 | 2.508 | 1,557,236 | -0.06(-2.30%) |
Jul 26, 2012 | 2.639 | 2.718 | 2.521 | 2.567 | 817,080 | -0.03(-1.01%) |
Jul 25, 2012 | 2.534 | 2.649 | 2.528 | 2.593 | 1,382,829 | +0.09(+3.66%) |
Jul 24, 2012 | 2.678 | 2.705 | 2.475 | 2.502 | 2,183,316 | -0.16(-5.91%) |
Jul 23, 2012 | 2.855 | 2.881 | 2.652 | 2.659 | 2,097,042 | -0.26(-8.76%) |
Jul 20, 2012 | 2.862 | 2.973 | 2.862 | 2.914 | 1,526,680 | +0.05(+1.60%) |
Jul 19, 2012 | 2.947 | 2.993 | 2.862 | 2.868 | 1,636,317 | -0.08(-2.67%) |
Jul 18, 2012 | 2.881 | 2.980 | 2.881 | 2.947 | 1,503,716 | +0.05(+1.81%) |
Jul 17, 2012 | 3.032 | 3.032 | 2.881 | 2.895 | 1,154,864 | -0.11(-3.60%) |
Jul 16, 2012 | 2.947 | 3.052 | 2.862 | 3.003 | 2,262,811 | +0.08(+2.80%) |
Jul 13, 2012 | 3.052 | 3.084 | 2.908 | 2.921 | 3,083,666 | -0.12(-4.09%) |
Jul 12, 2012 | 3.091 | 3.130 | 2.980 | 3.045 | 2,665,419 | +0.03(+1.09%) |
Jul 11, 2012 | 2.980 | 3.071 | 2.960 | 3.012 | 1,577,526 | +0.04(+1.32%) |
Jul 10, 2012 | 3.045 | 3.104 | 2.954 | 2.973 | 1,409,808 | -0.04(-1.30%) |
Jul 09, 2012 | 3.176 | 3.189 | 3.006 | 3.012 | 2,273,971 | -0.16(-5.15%) |
Jul 06, 2012 | 3.281 | 3.307 | 3.163 | 3.176 | 1,515,469 | -0.16(-4.72%) |
Jul 05, 2012 | 3.425 | 3.484 | 3.307 | 3.333 | 1,522,539 | -0.14(-3.96%) |
Jul 03, 2012 | 3.399 | 3.504 | 3.320 | 3.471 | 1,448,338 | +0.10(+2.91%) |
Jul 02, 2012 | 3.170 | 3.379 | 3.157 | 3.373 | 1,980,047 | +0.23(+7.40%) |
Jun 29, 2012 | 3.143 | 3.176 | 3.058 | 3.140 | 1,877,936 | +0.11(+3.79%) |
Jun 28, 2012 | 3.170 | 3.287 | 3.019 | 3.026 | 2,486,435 | -0.18(-5.71%) |
Jun 27, 2012 | 3.130 | 3.268 | 3.084 | 3.209 | 1,464,086 | +0.09(+2.94%) |
Jun 26, 2012 | 3.242 | 3.261 | 3.084 | 3.117 | 1,595,218 | -0.09(-2.86%) |
Jun 25, 2012 | 3.379 | 3.392 | 3.170 | 3.209 | 2,498,564 | -0.17(-5.04%) |
Jun 22, 2012 | 3.242 | 3.458 | 3.242 | 3.379 | 12,408,974 | +0.16(+4.88%) |
Jun 21, 2012 | 3.274 | 3.333 | 3.222 | 3.222 | 1,407,606 | -0.05(-1.40%) |
Jun 20, 2012 | 3.274 | 3.392 | 3.215 | 3.268 | 2,176,679 | +0.00(+0.00%) |
Jun 19, 2012 | 3.209 | 3.320 | 3.209 | 3.268 | 2,320,357 | +0.09(+2.89%) |
Jun 18, 2012 | 3.111 | 3.340 | 3.084 | 3.176 | 2,944,349 | +0.00(+0.00%) |
Jun 15, 2012 | 3.098 | 3.196 | 3.052 | 3.176 | 2,050,070 | +0.08(+2.54%) |
Jun 14, 2012 | 3.130 | 3.202 | 3.039 | 3.098 | 1,383,663 | +0.01(+0.42%) |
Jun 13, 2012 | 3.301 | 3.320 | 3.071 | 3.084 | 2,204,598 | -0.25(-7.47%) |
Jun 12, 2012 | 3.111 | 3.376 | 3.091 | 3.333 | 2,578,583 | +0.27(+8.76%) |
Jun 11, 2012 | 3.157 | 3.189 | 3.058 | 3.065 | 1,801,350 | +0.00(+0.00%) |
Jun 08, 2012 | 3.124 | 3.183 | 3.032 | 3.065 | 2,153,599 | -0.09(-2.90%) |
Jun 07, 2012 | 3.327 | 3.399 | 3.143 | 3.157 | 1,320,148 | -0.10(-3.12%) |
Jun 06, 2012 | 3.183 | 3.327 | 3.176 | 3.258 | 1,327,750 | +0.11(+3.65%) |
Jun 05, 2012 | 3.012 | 3.209 | 2.993 | 3.143 | 1,433,298 | +0.11(+3.67%) |
Jun 04, 2012 | 3.117 | 3.228 | 2.954 | 3.032 | 1,890,181 | -0.07(-2.32%) |
Jun 01, 2012 | 3.183 | 3.242 | 3.058 | 3.104 | 1,683,430 | -0.18(-5.39%) |
May 31, 2012 | 3.353 | 3.431 | 3.255 | 3.281 | 1,748,905 | -0.07(-2.15%) |
May 30, 2012 | 3.490 | 3.497 | 3.333 | 3.353 | 1,367,709 | -0.21(-5.88%) |
May 29, 2012 | 3.464 | 3.569 | 3.464 | 3.563 | 1,220,845 | +0.11(+3.23%) |
May 25, 2012 | 3.386 | 3.504 | 3.379 | 3.451 | 1,168,358 | +0.07(+2.13%) |
May 24, 2012 | 3.608 | 3.667 | 3.340 | 3.379 | 1,460,332 | -0.22(-6.18%) |
May 23, 2012 | 3.510 | 3.648 | 3.438 | 3.602 | 909,632 | +0.04(+1.10%) |
May 22, 2012 | 3.543 | 3.700 | 3.490 | 3.563 | 1,483,969 | +0.03(+0.93%) |
May 21, 2012 | 3.353 | 3.556 | 3.340 | 3.530 | 1,477,514 | +0.20(+6.10%) |
May 18, 2012 | 3.687 | 3.726 | 3.294 | 3.327 | 2,578,533 | -0.33(-9.12%) |
May 17, 2012 | 3.320 | 3.798 | 3.242 | 3.661 | 6,380,058 | +0.33(+10.04%) |
May 16, 2012 | 3.353 | 3.549 | 3.314 | 3.327 | 1,903,759 | -0.01(-0.39%) |
May 15, 2012 | 3.694 | 3.700 | 3.314 | 3.340 | 2,727,303 | -0.36(-9.73%) |
May 14, 2012 | 3.556 | 3.713 | 3.490 | 3.700 | 1,435,387 | +0.07(+1.99%) |
May 11, 2012 | 3.464 | 3.648 | 3.366 | 3.628 | 2,577,569 | +0.09(+2.59%) |
May 10, 2012 | 3.595 | 3.654 | 3.523 | 3.536 | 1,463,478 | -0.03(-0.74%) |
May 09, 2012 | 3.628 | 3.628 | 3.510 | 3.563 | 2,128,157 | -0.12(-3.20%) |
May 08, 2012 | 3.752 | 3.772 | 3.595 | 3.680 | 2,055,493 | -0.13(-3.44%) |
May 07, 2012 | 3.680 | 3.844 | 3.615 | 3.811 | 1,937,072 | +0.12(+3.19%) |
May 04, 2012 | 3.811 | 4.080 | 3.582 | 3.694 | 4,436,174 | -0.04(-1.05%) |
May 03, 2012 | 3.766 | 3.798 | 3.661 | 3.733 | 2,135,150 | +0.03(+0.88%) |
May 02, 2012 | 3.995 | 4.027 | 3.680 | 3.700 | 5,014,636 | -0.26(-6.61%) |
May 01, 2012 | 3.995 | 4.375 | 3.955 | 3.962 | 4,830,377 | +0.29(+7.84%) |
Apr 30, 2012 | 3.674 | 3.680 | 3.510 | 3.674 | 1,951,115 | -0.02(-0.53%) |
Apr 27, 2012 | 3.602 | 3.707 | 3.589 | 3.694 | 923,323 | +0.12(+3.30%) |
Apr 26, 2012 | 3.543 | 3.615 | 3.543 | 3.576 | 717,609 | +0.05(+1.30%) |
Apr 25, 2012 | 3.582 | 3.635 | 3.484 | 3.530 | 869,486 | -0.03(-0.92%) |
Apr 24, 2012 | 3.543 | 3.602 | 3.523 | 3.563 | 827,644 | +0.04(+1.12%) |
Apr 23, 2012 | 3.556 | 3.576 | 3.412 | 3.523 | 1,023,458 | -0.09(-2.36%) |
Apr 20, 2012 | 3.661 | 3.720 | 3.576 | 3.608 | 923,957 | -0.05(-1.25%) |
Apr 19, 2012 | 3.818 | 3.857 | 3.628 | 3.654 | 1,368,358 | -0.16(-4.12%) |
Apr 18, 2012 | 4.021 | 4.027 | 3.798 | 3.811 | 1,053,752 | -0.24(-5.83%) |
Apr 17, 2012 | 3.870 | 4.073 | 3.831 | 4.047 | 1,337,552 | +0.22(+5.64%) |
Apr 16, 2012 | 3.766 | 3.903 | 3.766 | 3.831 | 812,985 | +0.08(+2.09%) |
Apr 13, 2012 | 3.916 | 3.925 | 3.739 | 3.752 | 909,763 | -0.20(-4.98%) |
Apr 12, 2012 | 3.903 | 4.060 | 3.844 | 3.949 | 1,551,997 | +0.09(+2.20%) |
Apr 11, 2012 | 3.667 | 3.982 | 3.667 | 3.864 | 2,222,933 | +0.23(+6.31%) |
Apr 10, 2012 | 3.621 | 3.726 | 3.530 | 3.635 | 1,856,007 | +0.01(+0.36%) |
Apr 09, 2012 | 3.680 | 3.700 | 3.569 | 3.621 | 1,277,995 | -0.11(-2.98%) |
Apr 05, 2012 | 3.779 | 3.864 | 3.713 | 3.733 | 1,507,315 | -0.13(-3.39%) |
Apr 04, 2012 | 3.923 | 3.942 | 3.844 | 3.864 | 848,010 | -0.09(-2.32%) |
Apr 03, 2012 | 4.100 | 4.119 | 3.936 | 3.955 | 1,079,608 | -0.14(-3.36%) |
Apr 02, 2012 | 4.165 | 4.224 | 4.067 | 4.093 | 1,146,529 | -0.09(-2.04%) |
Mar 30, 2012 | 4.257 | 4.270 | 4.145 | 4.178 | 975,501 | -0.03(-0.78%) |
Mar 29, 2012 | 4.191 | 4.237 | 4.113 | 4.211 | 912,315 | -0.01(-0.31%) |
Mar 28, 2012 | 4.368 | 4.440 | 4.181 | 4.224 | 1,294,262 | -0.12(-2.86%) |
Mar 27, 2012 | 4.512 | 4.565 | 4.329 | 4.348 | 1,124,124 | -0.16(-3.63%) |
Mar 26, 2012 | 4.486 | 4.663 | 4.453 | 4.512 | 1,257,712 | +0.06(+1.32%) |
Mar 23, 2012 | 4.512 | 4.518 | 4.394 | 4.453 | 836,854 | -0.03(-0.73%) |
Mar 22, 2012 | 4.479 | 4.584 | 4.420 | 4.486 | 1,492,515 | -0.01(-0.15%) |
Mar 21, 2012 | 4.794 | 4.794 | 4.447 | 4.492 | 2,474,932 | -0.29(-6.16%) |
Mar 20, 2012 | 5.134 | 5.134 | 4.702 | 4.787 | 3,404,064 | -0.39(-7.47%) |
Mar 19, 2012 | 5.134 | 5.210 | 4.977 | 5.174 | 1,493,187 | +0.06(+1.15%) |
Mar 16, 2012 | 4.781 | 5.128 | 4.781 | 5.115 | 4,984,488 | +0.33(+6.84%) |
Mar 15, 2012 | 4.728 | 4.879 | 4.689 | 4.787 | 678,107 | +0.04(+0.83%) |
Mar 14, 2012 | 4.833 | 4.872 | 4.682 | 4.748 | 521,504 | -0.11(-2.29%) |
Mar 13, 2012 | 4.565 | 4.885 | 4.520 | 4.859 | 1,122,083 | +0.33(+7.23%) |
Mar 12, 2012 | 4.748 | 4.833 | 4.460 | 4.532 | 853,945 | -0.21(-4.42%) |
Mar 09, 2012 | 4.610 | 4.807 | 4.584 | 4.741 | 992,685 | +0.05(+0.98%) |
Mar 08, 2012 | 4.460 | 4.728 | 4.460 | 4.695 | 962,808 | +0.28(+6.22%) |
Mar 07, 2012 | 4.375 | 4.440 | 4.198 | 4.420 | 1,374,322 | -0.05(-1.17%) |
Mar 06, 2012 | 4.479 | 4.571 | 4.381 | 4.473 | 1,690,633 | -0.17(-3.67%) |
Mar 05, 2012 | 4.833 | 4.872 | 4.643 | 4.643 | 1,198,678 | -0.12(-2.48%) |
Mar 02, 2012 | 4.853 | 5.010 | 4.761 | 4.761 | 1,020,249 | -0.12(-2.42%) |