Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.483 | 5.631 | 5.466 | 5.588 | 1,808,130 | +0.10(+1.74%) |
Jan 30, 2013 | 5.588 | 5.675 | 5.457 | 5.492 | 4,027,661 | -0.10(-1.71%) |
Jan 29, 2013 | 5.744 | 5.814 | 5.483 | 5.588 | 3,103,395 | -0.20(-3.45%) |
Jan 28, 2013 | 5.735 | 5.892 | 5.735 | 5.788 | 3,249,321 | +0.05(+0.91%) |
Jan 25, 2013 | 5.622 | 5.770 | 5.570 | 5.735 | 4,207,768 | +0.18(+3.29%) |
Jan 24, 2013 | 5.796 | 5.866 | 5.518 | 5.553 | 4,958,747 | -0.24(-4.20%) |
Jan 23, 2013 | 5.762 | 5.974 | 5.735 | 5.796 | 5,815,357 | +0.04(+0.76%) |
Jan 22, 2013 | 5.327 | 5.753 | 5.327 | 5.753 | 6,397,049 | +0.42(+7.82%) |
Jan 18, 2013 | 5.362 | 5.414 | 5.292 | 5.336 | 2,996,071 | -0.03(-0.65%) |
Jan 17, 2013 | 5.266 | 5.431 | 5.223 | 5.370 | 2,881,000 | +0.12(+2.32%) |
Jan 16, 2013 | 5.310 | 5.388 | 5.223 | 5.249 | 3,103,241 | -0.06(-1.15%) |
Jan 15, 2013 | 5.240 | 5.336 | 5.188 | 5.310 | 3,785,192 | +0.02(+0.33%) |
Jan 14, 2013 | 5.336 | 5.397 | 5.231 | 5.292 | 4,273,943 | -0.08(-1.46%) |
Jan 11, 2013 | 5.344 | 5.414 | 5.240 | 5.370 | 4,470,143 | +0.04(+0.82%) |
Jan 10, 2013 | 5.492 | 5.518 | 5.231 | 5.327 | 4,652,765 | -0.11(-2.08%) |
Jan 09, 2013 | 5.475 | 5.527 | 5.205 | 5.440 | 6,054,849 | +0.01(+0.16%) |
Jan 08, 2013 | 5.518 | 5.614 | 5.362 | 5.431 | 3,759,484 | -0.08(-1.42%) |
Jan 07, 2013 | 5.622 | 5.649 | 5.449 | 5.510 | 4,717,472 | -0.12(-2.16%) |
Jan 04, 2013 | 5.562 | 5.649 | 5.431 | 5.631 | 6,302,531 | +0.07(+1.25%) |
Jan 03, 2013 | 5.483 | 5.640 | 5.431 | 5.562 | 7,659,038 | +0.08(+1.43%) |
Jan 02, 2013 | 5.518 | 5.527 | 5.284 | 5.483 | 11,047,244 | +0.17(+3.10%) |
Dec 31, 2012 | 4.997 | 5.475 | 4.919 | 5.318 | 10,525,500 | +0.35(+6.99%) |
Dec 28, 2012 | 4.919 | 5.058 | 4.901 | 4.971 | 4,578,572 | -0.04(-0.87%) |
Dec 27, 2012 | 4.910 | 5.032 | 4.814 | 5.014 | 6,458,069 | +0.11(+2.30%) |
Dec 26, 2012 | 4.710 | 4.979 | 4.689 | 4.901 | 6,737,688 | +0.21(+4.44%) |
Dec 24, 2012 | 4.475 | 4.736 | 4.475 | 4.693 | 2,042,788 | +0.23(+5.26%) |
Dec 21, 2012 | 4.406 | 4.562 | 4.336 | 4.458 | 3,386,760 | -0.17(-3.57%) |
Dec 20, 2012 | 4.588 | 4.667 | 4.519 | 4.623 | 3,171,873 | +0.03(+0.57%) |
Dec 19, 2012 | 4.588 | 4.675 | 4.523 | 4.597 | 3,996,495 | +0.03(+0.57%) |
Dec 18, 2012 | 4.449 | 4.606 | 4.449 | 4.571 | 4,694,288 | +0.15(+3.34%) |
Dec 17, 2012 | 4.328 | 4.423 | 4.302 | 4.423 | 2,956,951 | +0.12(+2.83%) |
Dec 14, 2012 | 4.380 | 4.458 | 4.206 | 4.302 | 4,063,322 | -0.09(-1.98%) |
Dec 13, 2012 | 4.293 | 4.449 | 4.276 | 4.388 | 4,452,739 | +0.10(+2.23%) |
Dec 12, 2012 | 4.276 | 4.354 | 4.215 | 4.293 | 4,702,242 | +0.04(+1.02%) |
Dec 11, 2012 | 4.206 | 4.345 | 4.189 | 4.249 | 4,289,270 | +0.07(+1.66%) |
Dec 10, 2012 | 4.119 | 4.180 | 4.050 | 4.180 | 2,579,548 | +0.07(+1.69%) |
Dec 07, 2012 | 4.189 | 4.232 | 4.084 | 4.110 | 3,502,708 | -0.04(-1.05%) |
Dec 06, 2012 | 4.015 | 4.163 | 3.971 | 4.154 | 3,033,966 | +0.14(+3.46%) |
Dec 05, 2012 | 4.006 | 4.058 | 3.911 | 4.015 | 3,785,650 | +0.01(+0.22%) |
Dec 04, 2012 | 3.963 | 4.015 | 3.889 | 4.006 | 3,430,681 | +0.20(+5.25%) |
Nov 30, 2012 | 3.772 | 3.841 | 3.737 | 3.806 | 2,485,969 | +0.03(+0.69%) |
Nov 29, 2012 | 3.772 | 3.832 | 3.693 | 3.780 | 3,762,591 | +0.06(+1.64%) |
Nov 28, 2012 | 3.650 | 3.728 | 3.589 | 3.719 | 2,249,734 | +0.04(+1.18%) |
Nov 27, 2012 | 3.685 | 3.772 | 3.650 | 3.676 | 2,031,077 | -0.01(-0.24%) |
Nov 26, 2012 | 3.659 | 3.719 | 3.606 | 3.685 | 2,441,940 | +0.00(+0.00%) |
Nov 23, 2012 | 3.737 | 3.754 | 3.615 | 3.685 | 1,668,310 | -0.02(-0.47%) |
Nov 21, 2012 | 3.685 | 3.719 | 3.615 | 3.702 | 2,113,977 | +0.05(+1.49%) |
Nov 20, 2012 | 3.743 | 3.813 | 3.561 | 3.648 | 3,626,280 | -0.10(-2.78%) |
Nov 19, 2012 | 3.743 | 3.843 | 3.665 | 3.752 | 2,595,503 | +0.12(+3.35%) |
Nov 16, 2012 | 3.387 | 3.648 | 3.249 | 3.630 | 6,034,130 | +0.23(+6.91%) |
Nov 15, 2012 | 3.483 | 3.613 | 3.318 | 3.396 | 7,362,484 | -0.09(-2.49%) |
Nov 14, 2012 | 3.761 | 3.865 | 3.448 | 3.483 | 7,557,279 | -0.28(-7.39%) |
Nov 13, 2012 | 3.908 | 4.065 | 3.639 | 3.761 | 12,104,572 | -0.21(-5.25%) |
Nov 12, 2012 | 3.978 | 4.060 | 3.943 | 3.969 | 2,185,902 | +0.01(+0.22%) |
Nov 09, 2012 | 3.926 | 4.043 | 3.821 | 3.960 | 3,719,344 | -0.01(-0.22%) |
Nov 08, 2012 | 3.908 | 4.065 | 3.908 | 3.969 | 4,748,161 | +0.09(+2.24%) |
Nov 07, 2012 | 4.012 | 4.099 | 3.882 | 3.882 | 6,412,137 | -0.21(-5.10%) |
Nov 06, 2012 | 4.204 | 4.282 | 4.073 | 4.091 | 5,246,754 | -0.10(-2.48%) |
Nov 05, 2012 | 4.212 | 4.351 | 3.944 | 4.195 | 14,252,431 | -0.48(-10.22%) |
Nov 02, 2012 | 4.699 | 4.820 | 4.534 | 4.672 | 8,505,603 | +0.01(+0.19%) |
Nov 01, 2012 | 4.386 | 4.751 | 4.351 | 4.664 | 17,594,538 | +0.59(+14.50%) |
Oct 31, 2012 | 3.830 | 4.108 | 3.795 | 4.073 | 4,869,298 | +0.25(+6.59%) |
Oct 26, 2012 | 3.978 | 3.821 | 3.821 | 3.821 | 2,352,239 | -0.15(-3.72%) |
Oct 25, 2012 | 3.934 | 4.038 | 3.847 | 3.969 | 3,343,444 | +0.10(+2.47%) |
Oct 24, 2012 | 4.004 | 4.038 | 3.847 | 3.873 | 3,678,171 | -0.11(-2.83%) |
Oct 23, 2012 | 4.038 | 4.065 | 3.986 | 3.986 | 2,583,217 | -0.06(-1.50%) |
Oct 19, 2012 | 4.177 | 4.204 | 4.012 | 4.047 | 4,671,609 | -0.18(-4.31%) |
Oct 18, 2012 | 4.455 | 4.594 | 4.230 | 4.230 | 5,349,101 | -0.23(-5.07%) |
Oct 17, 2012 | 4.117 | 4.473 | 4.082 | 4.455 | 8,487,008 | +0.36(+8.69%) |
Oct 16, 2012 | 4.038 | 4.256 | 4.021 | 4.099 | 5,323,847 | +0.10(+2.61%) |
Oct 15, 2012 | 3.787 | 4.012 | 3.778 | 3.995 | 3,193,323 | +0.22(+5.75%) |
Oct 12, 2012 | 3.778 | 3.865 | 3.769 | 3.778 | 2,030,282 | -0.02(-0.46%) |
Oct 11, 2012 | 3.821 | 3.882 | 3.735 | 3.795 | 3,452,121 | +0.00(+0.00%) |
Oct 10, 2012 | 3.743 | 3.804 | 3.708 | 3.795 | 2,368,770 | +0.06(+1.63%) |
Oct 09, 2012 | 3.804 | 3.891 | 3.704 | 3.735 | 4,202,148 | -0.07(-1.83%) |
Oct 08, 2012 | 3.969 | 3.978 | 3.761 | 3.804 | 3,143,007 | -0.21(-5.19%) |
Oct 05, 2012 | 4.082 | 4.204 | 3.943 | 4.012 | 3,346,548 | -0.03(-0.65%) |
Oct 04, 2012 | 3.908 | 4.125 | 3.900 | 4.038 | 4,594,969 | +0.17(+4.49%) |
Oct 03, 2012 | 3.778 | 3.926 | 3.748 | 3.865 | 3,677,751 | +0.10(+2.77%) |
Oct 02, 2012 | 3.743 | 3.843 | 3.726 | 3.761 | 2,888,262 | +0.04(+1.17%) |
Oct 01, 2012 | 3.821 | 3.908 | 3.674 | 3.717 | 5,556,406 | -0.05(-1.38%) |
Sep 28, 2012 | 3.778 | 3.813 | 3.639 | 3.769 | 4,180,745 | -0.04(-1.14%) |
Sep 27, 2012 | 3.787 | 3.873 | 3.752 | 3.813 | 3,763,841 | +0.03(+0.69%) |
Sep 26, 2012 | 3.735 | 3.934 | 3.683 | 3.787 | 3,899,452 | +0.05(+1.40%) |
Sep 25, 2012 | 3.960 | 4.030 | 3.665 | 3.735 | 4,096,597 | -0.19(-4.87%) |
Sep 24, 2012 | 3.960 | 3.995 | 3.839 | 3.926 | 2,983,279 | -0.07(-1.74%) |
Sep 21, 2012 | 3.917 | 4.121 | 3.917 | 3.995 | 4,425,517 | +0.09(+2.22%) |
Sep 20, 2012 | 4.004 | 4.030 | 3.865 | 3.908 | 2,646,402 | -0.16(-3.85%) |
Sep 19, 2012 | 3.839 | 4.151 | 3.839 | 4.065 | 4,463,245 | +0.24(+6.36%) |
Sep 18, 2012 | 3.926 | 4.030 | 3.778 | 3.821 | 3,179,184 | -0.12(-3.08%) |
Sep 17, 2012 | 4.082 | 4.117 | 3.847 | 3.943 | 3,067,585 | -0.16(-3.81%) |
Sep 14, 2012 | 4.004 | 4.308 | 3.995 | 4.099 | 7,237,401 | +0.15(+3.74%) |
Sep 13, 2012 | 4.125 | 4.151 | 3.917 | 3.952 | 9,623,553 | -0.22(-5.21%) |
Sep 12, 2012 | 4.186 | 4.256 | 3.943 | 4.169 | 7,250,914 | -0.03(-0.83%) |
Sep 11, 2012 | 3.804 | 4.247 | 3.743 | 4.204 | 13,375,273 | +0.19(+4.76%) |
Sep 10, 2012 | 3.743 | 4.091 | 3.543 | 4.012 | 11,936,640 | +0.25(+6.70%) |
Sep 07, 2012 | 3.509 | 3.900 | 3.422 | 3.761 | 12,486,924 | +0.25(+7.18%) |
Sep 06, 2012 | 3.005 | 3.509 | 2.970 | 3.509 | 13,074,144 | +0.64(+22.42%) |
Sep 05, 2012 | 2.927 | 2.935 | 2.849 | 2.866 | 1,451,455 | -0.03(-1.20%) |
Sep 04, 2012 | 2.936 | 2.970 | 2.857 | 2.901 | 2,358,457 | -0.02(-0.60%) |
Aug 31, 2012 | 3.083 | 3.109 | 2.909 | 2.918 | 2,416,927 | -0.13(-4.27%) |
Aug 30, 2012 | 2.996 | 3.118 | 2.970 | 3.048 | 3,175,077 | +0.02(+0.57%) |
Aug 29, 2012 | 2.936 | 3.074 | 2.918 | 3.031 | 2,262,714 | +0.18(+6.40%) |
Aug 27, 2012 | 2.927 | 2.953 | 2.840 | 2.849 | 4,406,905 | -0.07(-2.38%) |
Aug 24, 2012 | 2.875 | 2.983 | 2.840 | 2.918 | 1,919,007 | +0.02(+0.60%) |
Aug 23, 2012 | 2.944 | 2.962 | 2.831 | 2.901 | 2,276,922 | -0.05(-1.69%) |
Aug 22, 2012 | 2.985 | 3.029 | 2.890 | 2.951 | 2,304,899 | -0.03(-1.16%) |
Aug 21, 2012 | 2.959 | 3.107 | 2.907 | 2.985 | 5,464,744 | +0.05(+1.78%) |
Aug 20, 2012 | 2.968 | 3.029 | 2.890 | 2.933 | 2,901,043 | +0.03(+1.20%) |
Aug 17, 2012 | 2.812 | 2.907 | 2.734 | 2.899 | 4,053,561 | +0.09(+3.09%) |
Aug 16, 2012 | 2.751 | 2.829 | 2.751 | 2.812 | 2,486,277 | +0.06(+2.21%) |
Aug 15, 2012 | 2.716 | 2.829 | 2.682 | 2.751 | 1,654,585 | +0.04(+1.60%) |
Aug 14, 2012 | 2.855 | 2.890 | 2.699 | 2.708 | 3,646,260 | -0.08(-2.80%) |
Aug 13, 2012 | 2.690 | 2.838 | 2.690 | 2.786 | 4,014,354 | +0.10(+3.55%) |
Aug 10, 2012 | 2.586 | 2.725 | 2.578 | 2.690 | 3,551,831 | +0.09(+3.33%) |
Aug 09, 2012 | 2.569 | 2.630 | 2.560 | 2.604 | 2,692,831 | +0.03(+1.35%) |
Aug 08, 2012 | 2.630 | 2.656 | 2.569 | 2.569 | 3,899,276 | -0.09(-3.27%) |
Aug 07, 2012 | 2.716 | 2.751 | 2.630 | 2.656 | 4,456,321 | -0.04(-1.61%) |
Aug 06, 2012 | 2.491 | 2.708 | 2.491 | 2.699 | 4,149,399 | +0.22(+8.74%) |
Aug 03, 2012 | 2.387 | 2.482 | 2.300 | 2.482 | 4,563,701 | +0.15(+6.32%) |
Aug 02, 2012 | 2.482 | 2.682 | 2.300 | 2.335 | 11,260,191 | -0.38(-14.06%) |
Aug 01, 2012 | 2.378 | 2.907 | 2.361 | 2.716 | 10,803,054 | +0.29(+11.79%) |
Jul 31, 2012 | 2.456 | 2.534 | 2.430 | 2.430 | 4,413,909 | -0.03(-1.06%) |
Jul 30, 2012 | 2.404 | 2.543 | 2.404 | 2.456 | 2,266,902 | +0.03(+1.07%) |
Jul 27, 2012 | 2.395 | 2.447 | 2.317 | 2.430 | 2,850,901 | +0.05(+2.19%) |
Jul 26, 2012 | 2.430 | 2.473 | 2.343 | 2.378 | 3,416,788 | -0.03(-1.08%) |
Jul 25, 2012 | 2.421 | 2.447 | 2.300 | 2.404 | 3,088,344 | +0.03(+1.09%) |
Jul 24, 2012 | 2.387 | 2.413 | 2.308 | 2.378 | 4,133,882 | +0.02(+0.74%) |
Jul 23, 2012 | 2.430 | 2.439 | 2.343 | 2.361 | 5,867,521 | -0.16(-6.21%) |
Jul 20, 2012 | 2.525 | 2.569 | 2.473 | 2.517 | 2,922,631 | -0.05(-2.03%) |
Jul 19, 2012 | 2.664 | 2.682 | 2.525 | 2.569 | 3,220,968 | -0.09(-3.27%) |
Jul 18, 2012 | 2.586 | 2.682 | 2.534 | 2.656 | 3,478,739 | +0.07(+2.68%) |
Jul 17, 2012 | 2.656 | 2.682 | 2.517 | 2.586 | 2,263,528 | -0.03(-1.32%) |
Jul 16, 2012 | 2.595 | 2.699 | 2.595 | 2.621 | 2,109,012 | +0.01(+0.33%) |
Jul 13, 2012 | 2.499 | 2.638 | 2.499 | 2.612 | 2,707,422 | +0.13(+5.24%) |
Jul 12, 2012 | 2.569 | 2.578 | 2.395 | 2.482 | 4,611,729 | -0.10(-4.03%) |
Jul 11, 2012 | 2.647 | 2.673 | 2.543 | 2.586 | 2,206,945 | -0.05(-1.97%) |
Jul 10, 2012 | 2.699 | 2.768 | 2.604 | 2.638 | 3,237,529 | -0.03(-0.98%) |
Jul 09, 2012 | 2.777 | 2.881 | 2.525 | 2.664 | 6,286,364 | -0.13(-4.66%) |
Jul 06, 2012 | 2.803 | 2.864 | 2.768 | 2.794 | 2,567,297 | -0.08(-2.72%) |
Jul 05, 2012 | 2.985 | 3.029 | 2.786 | 2.873 | 2,945,312 | -0.13(-4.34%) |
Jul 03, 2012 | 2.951 | 3.055 | 2.942 | 3.003 | 2,322,934 | +0.06(+2.06%) |
Jul 02, 2012 | 2.864 | 2.942 | 2.768 | 2.942 | 2,909,071 | +0.09(+3.04%) |
Jun 29, 2012 | 2.847 | 2.873 | 2.734 | 2.855 | 4,757,373 | +0.10(+3.79%) |
Jun 28, 2012 | 2.491 | 2.760 | 2.456 | 2.751 | 5,908,660 | +0.21(+8.19%) |
Jun 27, 2012 | 2.308 | 2.551 | 2.282 | 2.543 | 4,747,668 | +0.25(+10.98%) |
Jun 26, 2012 | 2.343 | 2.387 | 2.274 | 2.291 | 2,068,067 | -0.03(-1.49%) |
Jun 25, 2012 | 2.369 | 2.439 | 2.300 | 2.326 | 3,063,134 | -0.11(-4.63%) |
Jun 22, 2012 | 2.421 | 2.439 | 2.352 | 2.439 | 2,903,548 | +0.05(+2.18%) |
Jun 21, 2012 | 2.508 | 2.543 | 2.369 | 2.387 | 2,734,566 | -0.12(-4.84%) |
Jun 20, 2012 | 2.560 | 2.586 | 2.421 | 2.508 | 3,418,153 | -0.03(-1.03%) |
Jun 19, 2012 | 2.473 | 2.578 | 2.447 | 2.534 | 3,737,474 | +0.10(+3.91%) |
Jun 18, 2012 | 2.387 | 2.473 | 2.360 | 2.439 | 3,468,079 | +0.05(+2.18%) |
Jun 15, 2012 | 2.256 | 2.387 | 2.256 | 2.387 | 3,204,148 | +0.12(+5.36%) |
Jun 14, 2012 | 2.213 | 2.278 | 2.196 | 2.265 | 2,254,569 | +0.08(+3.57%) |
Jun 13, 2012 | 2.213 | 2.248 | 2.161 | 2.187 | 1,774,993 | -0.03(-1.18%) |
Jun 12, 2012 | 2.126 | 2.222 | 2.118 | 2.213 | 2,179,555 | +0.11(+5.37%) |
Jun 11, 2012 | 2.282 | 2.326 | 2.100 | 2.100 | 3,962,860 | -0.13(-5.84%) |
Jun 08, 2012 | 2.126 | 2.248 | 2.083 | 2.230 | 3,349,213 | +0.09(+4.05%) |
Jun 07, 2012 | 2.196 | 2.239 | 2.126 | 2.144 | 3,665,759 | +0.02(+0.82%) |
Jun 06, 2012 | 2.152 | 2.161 | 2.100 | 2.126 | 4,511,193 | +0.07(+3.38%) |
Jun 05, 2012 | 1.892 | 2.178 | 1.892 | 2.057 | 7,828,444 | +0.15(+7.73%) |
Jun 04, 2012 | 1.935 | 1.935 | 1.875 | 1.909 | 2,182,081 | -0.02(-0.90%) |
Jun 01, 2012 | 2.039 | 2.074 | 1.918 | 1.927 | 5,476,905 | -0.23(-10.48%) |
May 31, 2012 | 2.144 | 2.161 | 2.039 | 2.152 | 2,225,513 | +0.00(+0.00%) |
May 30, 2012 | 2.204 | 2.213 | 2.083 | 2.152 | 3,469,044 | -0.13(-5.70%) |
May 29, 2012 | 2.161 | 2.300 | 2.144 | 2.282 | 3,079,149 | +0.16(+7.79%) |
May 25, 2012 | 2.213 | 2.222 | 2.109 | 2.118 | 1,926,841 | -0.09(-3.94%) |
May 24, 2012 | 2.161 | 2.213 | 2.065 | 2.204 | 3,284,754 | +0.05(+2.42%) |
May 23, 2012 | 2.213 | 2.222 | 2.013 | 2.152 | 4,706,069 | -0.11(-4.98%) |
May 22, 2012 | 2.074 | 2.499 | 1.996 | 2.265 | 11,981,406 | +0.19(+9.21%) |
May 21, 2012 | 1.901 | 2.074 | 1.831 | 2.074 | 5,784,564 | +0.32(+18.32%) |
May 18, 2012 | 1.831 | 1.857 | 1.736 | 1.753 | 3,413,584 | -0.05(-2.88%) |
May 17, 2012 | 1.875 | 1.926 | 1.796 | 1.805 | 2,665,149 | -0.06(-3.14%) |
May 16, 2012 | 1.994 | 2.029 | 1.864 | 1.864 | 2,433,889 | -0.11(-5.70%) |
May 15, 2012 | 2.063 | 2.072 | 1.968 | 1.976 | 2,576,482 | -0.08(-3.80%) |
May 14, 2012 | 2.011 | 2.063 | 1.976 | 2.054 | 4,654,051 | +0.01(+0.42%) |
May 11, 2012 | 2.089 | 2.115 | 2.011 | 2.046 | 4,196,458 | -0.06(-2.88%) |
May 10, 2012 | 2.141 | 2.202 | 2.106 | 2.106 | 3,457,048 | +0.00(+0.00%) |
May 09, 2012 | 2.046 | 2.158 | 2.011 | 2.106 | 4,470,131 | +0.02(+0.83%) |
May 08, 2012 | 2.106 | 2.150 | 2.046 | 2.089 | 3,733,973 | -0.05(-2.43%) |
May 07, 2012 | 2.063 | 2.202 | 2.063 | 2.141 | 4,288,147 | -0.01(-0.40%) |
May 04, 2012 | 2.089 | 2.158 | 1.959 | 2.150 | 8,068,199 | +0.05(+2.48%) |
May 03, 2012 | 2.184 | 2.228 | 2.011 | 2.098 | 12,888,297 | -0.17(-7.63%) |
May 02, 2012 | 2.436 | 2.470 | 2.262 | 2.271 | 8,819,018 | -0.23(-9.34%) |
May 01, 2012 | 2.575 | 2.670 | 2.358 | 2.505 | 14,787,856 | -0.20(-7.37%) |
Apr 30, 2012 | 2.800 | 2.809 | 2.687 | 2.705 | 2,457,106 | -0.11(-4.00%) |
Apr 27, 2012 | 2.765 | 2.826 | 2.670 | 2.817 | 3,244,761 | +0.05(+1.88%) |
Apr 26, 2012 | 2.826 | 2.861 | 2.722 | 2.765 | 3,673,260 | -0.10(-3.33%) |
Apr 25, 2012 | 2.757 | 2.882 | 2.739 | 2.861 | 5,211,383 | +0.15(+5.43%) |
Apr 24, 2012 | 2.540 | 2.722 | 2.531 | 2.713 | 4,607,793 | +0.18(+7.19%) |
Apr 23, 2012 | 2.635 | 2.687 | 2.514 | 2.531 | 5,012,352 | -0.16(-5.81%) |
Apr 20, 2012 | 2.826 | 2.826 | 2.679 | 2.687 | 3,449,233 | -0.09(-3.13%) |
Apr 19, 2012 | 2.887 | 2.904 | 2.748 | 2.774 | 3,494,845 | -0.10(-3.61%) |
Apr 18, 2012 | 2.999 | 3.008 | 2.800 | 2.878 | 6,364,752 | -0.14(-4.60%) |
Apr 17, 2012 | 3.025 | 3.103 | 2.991 | 3.017 | 3,435,432 | +0.03(+1.16%) |
Apr 16, 2012 | 3.103 | 3.155 | 2.973 | 2.982 | 3,187,341 | -0.09(-2.83%) |
Apr 13, 2012 | 3.207 | 3.207 | 3.069 | 3.069 | 2,936,774 | -0.16(-5.09%) |
Apr 12, 2012 | 3.233 | 3.268 | 3.173 | 3.233 | 3,585,027 | +0.03(+1.08%) |
Apr 11, 2012 | 3.147 | 3.285 | 3.147 | 3.199 | 5,448,319 | +0.17(+5.73%) |
Apr 10, 2012 | 3.216 | 3.381 | 3.017 | 3.025 | 9,701,050 | -0.15(-4.65%) |
Apr 09, 2012 | 3.268 | 3.294 | 3.147 | 3.173 | 6,294,435 | -0.22(-6.39%) |
Apr 05, 2012 | 3.537 | 3.571 | 3.363 | 3.389 | 5,852,575 | -0.18(-5.10%) |
Apr 04, 2012 | 3.667 | 3.667 | 3.511 | 3.571 | 4,635,402 | -0.13(-3.51%) |
Apr 03, 2012 | 3.771 | 3.814 | 3.684 | 3.701 | 5,124,717 | -0.07(-1.84%) |
Apr 02, 2012 | 3.745 | 3.857 | 3.667 | 3.771 | 4,803,033 | +0.00(+0.00%) |
Mar 30, 2012 | 3.857 | 3.866 | 3.727 | 3.771 | 4,064,151 | -0.03(-0.68%) |
Mar 29, 2012 | 3.797 | 3.866 | 3.693 | 3.797 | 4,501,006 | -0.07(-1.79%) |
Mar 28, 2012 | 3.875 | 3.918 | 3.727 | 3.866 | 4,559,789 | +0.00(+0.00%) |
Mar 27, 2012 | 3.987 | 4.031 | 3.866 | 3.866 | 5,196,680 | -0.10(-2.62%) |
Mar 26, 2012 | 3.909 | 4.013 | 3.866 | 3.970 | 3,728,382 | +0.14(+3.62%) |
Mar 23, 2012 | 3.849 | 3.857 | 3.684 | 3.831 | 4,989,739 | -0.03(-0.67%) |
Mar 22, 2012 | 3.944 | 3.961 | 3.831 | 3.857 | 6,149,451 | -0.14(-3.47%) |
Mar 21, 2012 | 3.944 | 4.057 | 3.918 | 3.996 | 8,747,917 | +0.13(+3.36%) |
Mar 20, 2012 | 3.779 | 3.883 | 3.650 | 3.866 | 6,440,289 | +0.08(+2.06%) |
Mar 19, 2012 | 3.615 | 3.892 | 3.563 | 3.788 | 9,629,553 | +0.17(+4.80%) |
Mar 16, 2012 | 3.840 | 3.883 | 3.571 | 3.615 | 8,101,475 | -0.19(-5.01%) |
Mar 15, 2012 | 3.719 | 3.883 | 3.615 | 3.805 | 9,246,389 | +0.12(+3.29%) |
Mar 14, 2012 | 3.433 | 3.693 | 3.424 | 3.684 | 8,622,815 | +0.24(+7.05%) |
Mar 13, 2012 | 3.311 | 3.441 | 3.311 | 3.441 | 5,168,163 | +0.16(+5.03%) |
Mar 12, 2012 | 3.372 | 3.467 | 3.242 | 3.277 | 4,529,507 | -0.12(-3.57%) |
Mar 09, 2012 | 3.329 | 3.485 | 3.311 | 3.398 | 5,074,065 | +0.10(+3.16%) |
Mar 08, 2012 | 3.233 | 3.355 | 3.155 | 3.294 | 5,235,670 | +0.09(+2.70%) |
Mar 07, 2012 | 3.103 | 3.207 | 3.051 | 3.207 | 3,870,216 | +0.21(+6.94%) |
Mar 06, 2012 | 3.077 | 3.116 | 2.973 | 2.999 | 5,499,151 | -0.18(-5.72%) |
Mar 05, 2012 | 3.077 | 3.190 | 2.982 | 3.181 | 4,912,080 | +0.11(+3.67%) |
Mar 02, 2012 | 3.207 | 3.233 | 3.060 | 3.069 | 4,597,984 | -0.13(-4.06%) |
Mar 01, 2012 | 3.294 | 3.294 | 3.181 | 3.199 | 5,648,927 | -0.09(-2.64%) |
Feb 29, 2012 | 3.285 | 3.381 | 3.190 | 3.285 | 6,305,244 | +0.03(+0.80%) |
Feb 28, 2012 | 3.320 | 3.415 | 3.251 | 3.259 | 4,929,713 | -0.01(-0.27%) |
Feb 27, 2012 | 3.077 | 3.389 | 2.991 | 3.268 | 5,609,989 | +0.13(+4.14%) |
Feb 24, 2012 | 3.251 | 3.285 | 3.069 | 3.138 | 10,881,748 | -0.12(-3.72%) |
Feb 23, 2012 | 3.398 | 3.554 | 3.199 | 3.259 | 16,374,519 | -0.12(-3.53%) |
Feb 22, 2012 | 3.534 | 3.638 | 3.309 | 3.379 | 10,048,983 | -0.17(-4.88%) |
Feb 21, 2012 | 3.335 | 3.638 | 3.214 | 3.552 | 11,584,405 | +0.29(+9.04%) |
Feb 17, 2012 | 3.153 | 3.301 | 3.153 | 3.257 | 5,523,116 | +0.13(+4.16%) |
Feb 16, 2012 | 2.963 | 3.145 | 2.963 | 3.127 | 5,366,306 | +0.18(+6.18%) |
Feb 15, 2012 | 3.145 | 3.162 | 2.945 | 2.945 | 7,545,989 | -0.18(-5.82%) |
Feb 14, 2012 | 3.127 | 3.266 | 3.092 | 3.127 | 7,390,192 | -0.02(-0.55%) |
Feb 13, 2012 | 3.058 | 3.145 | 2.989 | 3.145 | 5,744,615 | +0.21(+7.08%) |
Feb 10, 2012 | 3.136 | 3.136 | 2.919 | 2.937 | 7,897,466 | -0.27(-8.38%) |
Feb 09, 2012 | 3.015 | 3.283 | 2.911 | 3.205 | 13,621,221 | +0.23(+7.87%) |
Feb 08, 2012 | 2.867 | 3.006 | 2.841 | 2.971 | 9,459,035 | +0.13(+4.57%) |
Feb 07, 2012 | 2.815 | 2.971 | 2.755 | 2.841 | 9,516,980 | +0.03(+1.23%) |
Feb 06, 2012 | 2.642 | 2.815 | 2.599 | 2.807 | 8,316,375 | +0.16(+5.88%) |
Feb 03, 2012 | 2.556 | 2.724 | 2.547 | 2.651 | 9,498,687 | +0.22(+8.90%) |
Feb 02, 2012 | 2.426 | 2.461 | 2.382 | 2.434 | 3,757,385 | +0.02(+0.72%) |