Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.412 | 4.418 | 4.248 | 4.376 | 16,597,587 | -0.01(-0.28%) |
Mar 27, 2013 | 4.369 | 4.400 | 4.333 | 4.388 | 6,956,786 | -0.08(-1.90%) |
Mar 26, 2013 | 4.454 | 4.491 | 4.400 | 4.473 | 7,946,230 | -0.02(-0.41%) |
Mar 25, 2013 | 4.673 | 4.676 | 4.437 | 4.491 | 6,320,738 | -0.18(-3.90%) |
Mar 22, 2013 | 4.752 | 4.757 | 4.618 | 4.673 | 3,990,773 | -0.07(-1.53%) |
Mar 21, 2013 | 4.746 | 4.803 | 4.715 | 4.746 | 2,378,448 | -0.07(-1.39%) |
Mar 20, 2013 | 4.855 | 4.873 | 4.782 | 4.812 | 2,937,750 | +0.06(+1.28%) |
Mar 19, 2013 | 4.855 | 4.873 | 4.703 | 4.752 | 6,046,482 | -0.08(-1.76%) |
Mar 18, 2013 | 4.797 | 4.903 | 4.788 | 4.837 | 4,910,501 | -0.24(-4.67%) |
Mar 15, 2013 | 5.104 | 5.104 | 5.037 | 5.073 | 2,230,992 | -0.06(-1.18%) |
Mar 14, 2013 | 5.092 | 5.140 | 5.083 | 5.134 | 1,508,505 | +0.10(+1.93%) |
Mar 13, 2013 | 5.073 | 5.079 | 5.007 | 5.037 | 2,433,871 | -0.08(-1.66%) |
Mar 12, 2013 | 5.164 | 5.195 | 5.098 | 5.122 | 2,477,654 | +0.00(+0.00%) |
Mar 11, 2013 | 5.098 | 5.128 | 5.073 | 5.122 | 2,077,604 | -0.01(-0.24%) |
Mar 08, 2013 | 5.116 | 5.146 | 5.067 | 5.134 | 6,634,188 | +0.11(+2.17%) |
Mar 07, 2013 | 4.988 | 5.037 | 4.988 | 5.025 | 3,038,565 | +0.05(+1.10%) |
Mar 06, 2013 | 5.007 | 5.013 | 4.940 | 4.970 | 4,172,111 | +0.10(+2.12%) |
Mar 05, 2013 | 4.885 | 4.916 | 4.855 | 4.867 | 3,563,270 | +0.12(+2.56%) |
Mar 04, 2013 | 4.691 | 4.758 | 4.679 | 4.746 | 4,446,589 | -0.01(-0.26%) |
Mar 01, 2013 | 4.624 | 4.770 | 4.588 | 4.758 | 6,583,482 | -0.10(-2.00%) |
Feb 28, 2013 | 4.852 | 4.928 | 4.831 | 4.855 | 18,681,352 | -0.02(-0.37%) |
Feb 27, 2013 | 4.709 | 4.879 | 4.703 | 4.873 | 6,211,322 | +0.07(+1.52%) |
Feb 26, 2013 | 4.825 | 4.879 | 4.734 | 4.800 | 6,480,565 | +0.03(+0.64%) |
Feb 25, 2013 | 5.286 | 5.297 | 4.764 | 4.770 | 13,532,560 | -0.35(-6.76%) |
Feb 22, 2013 | 5.043 | 5.116 | 4.982 | 5.116 | 5,787,387 | +0.16(+3.31%) |
Feb 21, 2013 | 5.019 | 5.040 | 4.910 | 4.952 | 4,890,035 | -0.22(-4.34%) |
Feb 20, 2013 | 5.359 | 5.371 | 5.177 | 5.177 | 3,295,359 | -0.25(-4.69%) |
Feb 19, 2013 | 5.407 | 5.450 | 5.401 | 5.431 | 3,157,609 | +0.13(+2.40%) |
Feb 15, 2013 | 5.371 | 5.383 | 5.280 | 5.304 | 3,317,121 | -0.12(-2.13%) |
Feb 14, 2013 | 5.319 | 5.425 | 5.304 | 5.419 | 6,745,835 | -0.02(-0.33%) |
Feb 13, 2013 | 5.504 | 5.516 | 5.389 | 5.438 | 5,787,416 | -0.19(-3.45%) |
Feb 12, 2013 | 5.601 | 5.662 | 5.571 | 5.632 | 1,872,982 | +0.06(+1.09%) |
Feb 11, 2013 | 5.589 | 5.598 | 5.541 | 5.571 | 1,836,193 | +0.02(+0.44%) |
Feb 08, 2013 | 5.529 | 5.559 | 5.510 | 5.547 | 2,674,220 | +0.02(+0.44%) |
Feb 07, 2013 | 5.638 | 5.665 | 5.474 | 5.522 | 4,028,955 | -0.12(-2.05%) |
Feb 06, 2013 | 5.522 | 5.644 | 5.522 | 5.638 | 4,740,833 | -0.08(-1.38%) |
Feb 04, 2013 | 5.850 | 5.850 | 5.711 | 5.717 | 4,816,385 | -0.33(-5.52%) |
Feb 01, 2013 | 6.063 | 6.111 | 6.026 | 6.050 | 2,733,650 | -0.07(-1.09%) |
Jan 31, 2013 | 6.114 | 6.178 | 6.093 | 6.117 | 4,373,934 | +0.01(+0.10%) |
Jan 30, 2013 | 6.105 | 6.148 | 6.075 | 6.111 | 3,218,218 | +0.03(+0.50%) |
Jan 29, 2013 | 6.069 | 6.099 | 6.050 | 6.081 | 3,046,250 | -0.01(-0.20%) |
Jan 28, 2013 | 6.117 | 6.117 | 6.057 | 6.093 | 4,145,446 | +0.09(+1.52%) |
Jan 25, 2013 | 5.996 | 6.026 | 5.966 | 6.002 | 2,568,530 | +0.07(+1.23%) |
Jan 24, 2013 | 5.893 | 5.966 | 5.881 | 5.929 | 3,196,583 | +0.07(+1.14%) |
Jan 23, 2013 | 5.874 | 5.905 | 5.816 | 5.862 | 3,434,170 | -0.24(-3.98%) |
Jan 22, 2013 | 6.063 | 6.105 | 6.017 | 6.105 | 2,092,199 | +0.06(+1.00%) |
Jan 18, 2013 | 6.026 | 6.050 | 5.966 | 6.044 | 3,367,048 | -0.09(-1.48%) |
Jan 17, 2013 | 6.190 | 6.208 | 6.111 | 6.135 | 1,998,236 | -0.01(-0.10%) |
Jan 16, 2013 | 6.135 | 6.196 | 6.117 | 6.141 | 2,516,715 | -0.11(-1.75%) |
Jan 15, 2013 | 6.226 | 6.269 | 6.190 | 6.251 | 2,211,052 | -0.09(-1.44%) |
Jan 14, 2013 | 6.333 | 6.354 | 6.269 | 6.342 | 4,324,863 | +0.08(+1.36%) |
Jan 11, 2013 | 6.269 | 6.269 | 6.199 | 6.257 | 4,440,461 | +0.02(+0.29%) |
Jan 10, 2013 | 6.248 | 6.257 | 6.160 | 6.239 | 3,808,818 | +0.22(+3.63%) |
Jan 09, 2013 | 6.008 | 6.044 | 5.984 | 6.020 | 3,250,024 | +0.08(+1.43%) |
Jan 08, 2013 | 5.996 | 6.008 | 5.899 | 5.935 | 1,932,657 | -0.08(-1.31%) |
Jan 07, 2013 | 5.984 | 6.026 | 5.966 | 6.014 | 2,722,152 | +0.13(+2.16%) |
Jan 04, 2013 | 5.808 | 5.893 | 5.777 | 5.887 | 2,488,956 | +0.13(+2.32%) |
Jan 03, 2013 | 5.796 | 5.820 | 5.729 | 5.753 | 5,614,545 | -0.07(-1.15%) |
Jan 02, 2013 | 5.814 | 5.826 | 5.753 | 5.820 | 5,202,849 | +0.06(+1.05%) |
Dec 31, 2012 | 5.638 | 5.808 | 5.638 | 5.759 | 5,903,239 | +0.19(+3.49%) |
Dec 28, 2012 | 5.607 | 5.632 | 5.553 | 5.565 | 2,829,712 | -0.16(-2.76%) |
Dec 27, 2012 | 5.741 | 5.753 | 5.656 | 5.723 | 4,089,559 | +0.13(+2.28%) |
Dec 26, 2012 | 5.614 | 5.665 | 5.565 | 5.595 | 1,348,930 | +0.00(+0.00%) |
Dec 24, 2012 | 5.607 | 5.638 | 5.589 | 5.595 | 851,863 | -0.04(-0.75%) |
Dec 21, 2012 | 5.589 | 5.650 | 5.559 | 5.638 | 3,244,226 | -0.15(-2.62%) |
Dec 20, 2012 | 5.771 | 5.808 | 5.735 | 5.790 | 2,432,835 | +0.04(+0.63%) |
Dec 19, 2012 | 5.790 | 5.796 | 5.747 | 5.753 | 2,302,681 | +0.00(+0.00%) |
Dec 18, 2012 | 5.680 | 5.753 | 5.668 | 5.753 | 4,068,131 | -0.03(-0.52%) |
Dec 17, 2012 | 5.717 | 5.796 | 5.717 | 5.783 | 2,170,496 | +0.05(+0.85%) |
Dec 14, 2012 | 5.711 | 5.765 | 5.692 | 5.735 | 3,033,771 | +0.04(+0.75%) |
Dec 13, 2012 | 5.680 | 5.741 | 5.668 | 5.692 | 2,967,477 | +0.01(+0.21%) |
Dec 12, 2012 | 5.656 | 5.744 | 5.650 | 5.680 | 1,891,922 | +0.05(+0.86%) |
Dec 11, 2012 | 5.614 | 5.650 | 5.607 | 5.632 | 1,779,924 | +0.05(+0.87%) |
Dec 10, 2012 | 5.571 | 5.589 | 5.538 | 5.583 | 4,412,186 | -0.08(-1.50%) |
Dec 07, 2012 | 5.644 | 5.668 | 5.583 | 5.668 | 4,441,371 | -0.02(-0.32%) |
Dec 06, 2012 | 5.674 | 5.686 | 5.614 | 5.686 | 3,223,961 | +0.02(+0.32%) |
Dec 05, 2012 | 5.607 | 5.698 | 5.583 | 5.668 | 3,540,265 | +0.09(+1.63%) |
Dec 04, 2012 | 5.559 | 5.595 | 5.529 | 5.577 | 3,654,957 | +0.12(+2.22%) |
Nov 30, 2012 | 5.462 | 5.498 | 5.413 | 5.456 | 2,157,436 | +0.04(+0.78%) |
Nov 29, 2012 | 5.419 | 5.459 | 5.365 | 5.413 | 1,765,489 | +0.04(+0.79%) |
Nov 28, 2012 | 5.268 | 5.380 | 5.249 | 5.371 | 1,793,734 | +0.04(+0.80%) |
Nov 27, 2012 | 5.356 | 5.395 | 5.322 | 5.328 | 2,525,460 | -0.11(-2.01%) |
Nov 26, 2012 | 5.389 | 5.438 | 5.371 | 5.438 | 1,831,126 | -0.02(-0.44%) |
Nov 23, 2012 | 5.407 | 5.462 | 5.401 | 5.462 | 1,209,406 | +0.16(+2.97%) |
Nov 21, 2012 | 5.328 | 5.334 | 5.269 | 5.304 | 1,377,820 | -0.01(-0.11%) |
Nov 20, 2012 | 5.249 | 5.325 | 5.219 | 5.310 | 2,553,917 | +0.07(+1.27%) |
Nov 19, 2012 | 5.183 | 5.243 | 5.177 | 5.243 | 2,520,757 | +0.20(+3.97%) |
Nov 16, 2012 | 5.104 | 5.104 | 4.988 | 5.043 | 3,320,736 | -0.13(-2.46%) |
Nov 15, 2012 | 5.171 | 5.231 | 5.146 | 5.171 | 2,956,436 | +0.07(+1.31%) |
Nov 14, 2012 | 5.213 | 5.219 | 5.092 | 5.104 | 2,578,682 | -0.04(-0.83%) |
Nov 13, 2012 | 5.104 | 5.237 | 5.092 | 5.146 | 2,437,266 | -0.05(-0.93%) |
Nov 12, 2012 | 5.195 | 5.207 | 5.158 | 5.195 | 2,090,691 | +0.07(+1.30%) |
Nov 09, 2012 | 5.049 | 5.189 | 5.043 | 5.128 | 3,380,024 | -0.08(-1.63%) |
Nov 08, 2012 | 5.231 | 5.292 | 5.207 | 5.213 | 3,088,892 | -0.04(-0.69%) |
Nov 07, 2012 | 5.292 | 5.298 | 5.183 | 5.249 | 4,861,521 | -0.13(-2.48%) |
Nov 06, 2012 | 5.340 | 5.395 | 5.316 | 5.383 | 3,769,185 | +0.04(+0.68%) |
Nov 05, 2012 | 5.340 | 5.365 | 5.298 | 5.347 | 2,022,713 | -0.05(-0.90%) |
Nov 02, 2012 | 5.444 | 5.450 | 5.380 | 5.395 | 2,526,544 | -0.10(-1.88%) |
Nov 01, 2012 | 5.419 | 5.498 | 5.401 | 5.498 | 2,256,663 | +0.12(+2.26%) |
Oct 31, 2012 | 5.389 | 5.401 | 5.322 | 5.377 | 3,954,288 | +0.08(+1.61%) |
Oct 26, 2012 | 5.255 | 5.292 | 5.292 | 5.292 | 2,789,898 | -0.02(-0.46%) |
Oct 25, 2012 | 5.371 | 5.383 | 5.274 | 5.316 | 3,310,073 | +0.01(+0.23%) |
Oct 24, 2012 | 5.347 | 5.365 | 5.298 | 5.304 | 3,203,060 | +0.02(+0.34%) |
Oct 23, 2012 | 5.274 | 5.316 | 5.207 | 5.286 | 4,154,621 | -0.15(-2.68%) |
Oct 19, 2012 | 5.516 | 5.529 | 5.419 | 5.431 | 5,218,045 | -0.16(-2.82%) |
Oct 18, 2012 | 5.577 | 5.656 | 5.553 | 5.589 | 7,543,683 | +0.01(+0.22%) |
Oct 17, 2012 | 5.522 | 5.598 | 5.492 | 5.577 | 7,280,639 | +0.13(+2.45%) |
Oct 16, 2012 | 5.407 | 5.462 | 5.404 | 5.444 | 6,274,451 | +0.18(+3.46%) |
Oct 15, 2012 | 5.262 | 5.292 | 5.219 | 5.262 | 3,508,652 | +0.12(+2.36%) |
Oct 12, 2012 | 5.207 | 5.243 | 5.110 | 5.140 | 3,775,399 | +0.04(+0.71%) |
Oct 11, 2012 | 5.146 | 5.183 | 5.104 | 5.104 | 5,109,564 | +0.15(+3.06%) |
Oct 10, 2012 | 4.988 | 5.013 | 4.910 | 4.952 | 3,741,871 | +0.02(+0.49%) |
Oct 09, 2012 | 5.031 | 5.055 | 4.922 | 4.928 | 3,913,567 | -0.14(-2.75%) |
Oct 08, 2012 | 5.073 | 5.105 | 5.040 | 5.067 | 3,297,914 | -0.07(-1.30%) |
Oct 05, 2012 | 5.183 | 5.219 | 5.116 | 5.134 | 4,980,827 | +0.07(+1.32%) |
Oct 04, 2012 | 5.055 | 5.086 | 4.998 | 5.067 | 2,938,795 | +0.11(+2.20%) |
Oct 03, 2012 | 5.001 | 5.019 | 4.940 | 4.958 | 2,795,708 | +0.01(+0.12%) |
Oct 02, 2012 | 5.025 | 5.037 | 4.916 | 4.952 | 2,570,605 | +0.03(+0.62%) |
Oct 01, 2012 | 4.928 | 5.013 | 4.903 | 4.922 | 4,112,676 | +0.13(+2.79%) |
Sep 28, 2012 | 4.879 | 4.885 | 4.764 | 4.788 | 4,321,691 | -0.21(-4.13%) |
Sep 27, 2012 | 4.928 | 5.025 | 4.879 | 4.995 | 3,455,655 | +0.11(+2.24%) |
Sep 26, 2012 | 4.970 | 4.976 | 4.867 | 4.885 | 6,225,212 | -0.16(-3.25%) |
Sep 25, 2012 | 5.134 | 5.210 | 5.043 | 5.049 | 5,253,343 | -0.09(-1.77%) |
Sep 24, 2012 | 5.122 | 5.186 | 5.104 | 5.140 | 2,573,719 | -0.07(-1.28%) |
Sep 21, 2012 | 5.280 | 5.286 | 5.201 | 5.207 | 3,251,097 | +0.02(+0.47%) |
Sep 20, 2012 | 5.110 | 5.189 | 5.086 | 5.183 | 5,365,074 | -0.06(-1.16%) |
Sep 19, 2012 | 5.213 | 5.268 | 5.171 | 5.243 | 3,839,335 | -0.02(-0.35%) |
Sep 18, 2012 | 5.280 | 5.286 | 5.219 | 5.262 | 9,178,673 | -0.13(-2.36%) |
Sep 17, 2012 | 5.413 | 5.438 | 5.365 | 5.389 | 5,419,880 | -0.06(-1.11%) |
Sep 14, 2012 | 5.444 | 5.516 | 5.413 | 5.450 | 7,732,872 | +0.10(+1.93%) |
Sep 13, 2012 | 5.164 | 5.374 | 5.116 | 5.347 | 7,399,562 | +0.08(+1.61%) |
Sep 12, 2012 | 5.340 | 5.362 | 5.237 | 5.262 | 5,529,279 | +0.11(+2.12%) |
Sep 11, 2012 | 5.086 | 5.183 | 5.086 | 5.152 | 5,664,765 | +0.07(+1.43%) |
Sep 10, 2012 | 5.195 | 5.195 | 5.073 | 5.079 | 6,031,738 | -0.07(-1.41%) |
Sep 07, 2012 | 5.198 | 5.213 | 5.140 | 5.152 | 7,377,647 | +0.27(+5.47%) |
Sep 06, 2012 | 4.715 | 4.885 | 4.715 | 4.885 | 6,727,436 | +0.25(+5.37%) |
Sep 05, 2012 | 4.649 | 4.667 | 4.612 | 4.636 | 4,234,599 | +0.07(+1.46%) |
Sep 04, 2012 | 4.624 | 4.630 | 4.533 | 4.570 | 3,865,006 | -0.03(-0.66%) |
Aug 31, 2012 | 4.582 | 4.655 | 4.503 | 4.600 | 9,331,508 | +0.15(+3.27%) |
Aug 30, 2012 | 4.503 | 4.527 | 4.430 | 4.454 | 4,593,145 | +0.10(+2.23%) |
Aug 29, 2012 | 4.345 | 4.376 | 4.330 | 4.357 | 3,080,127 | -0.02(-0.55%) |
Aug 27, 2012 | 4.394 | 4.424 | 4.369 | 4.382 | 2,611,337 | +0.04(+0.98%) |
Aug 24, 2012 | 4.272 | 4.376 | 4.248 | 4.339 | 3,659,212 | -0.06(-1.38%) |
Aug 23, 2012 | 4.448 | 4.464 | 4.369 | 4.400 | 8,818,118 | -0.07(-1.49%) |
Aug 22, 2012 | 4.436 | 4.497 | 4.412 | 4.467 | 4,720,293 | +0.02(+0.55%) |
Aug 21, 2012 | 4.473 | 4.552 | 4.430 | 4.442 | 7,252,763 | +0.10(+2.23%) |
Aug 20, 2012 | 4.363 | 4.376 | 4.297 | 4.345 | 2,998,175 | -0.06(-1.38%) |
Aug 17, 2012 | 4.442 | 4.442 | 4.372 | 4.406 | 4,181,454 | +0.04(+0.83%) |
Aug 16, 2012 | 4.303 | 4.382 | 4.297 | 4.369 | 2,789,374 | +0.07(+1.55%) |
Aug 15, 2012 | 4.278 | 4.315 | 4.267 | 4.303 | 2,876,066 | -0.01(-0.14%) |
Aug 14, 2012 | 4.363 | 4.369 | 4.297 | 4.309 | 3,137,751 | -0.03(-0.70%) |
Aug 13, 2012 | 4.418 | 4.442 | 4.309 | 4.339 | 3,210,938 | -0.01(-0.14%) |
Aug 10, 2012 | 4.321 | 4.360 | 4.291 | 4.345 | 2,579,475 | +0.02(+0.56%) |
Aug 09, 2012 | 4.284 | 4.339 | 4.278 | 4.321 | 4,229,610 | +0.10(+2.30%) |
Aug 08, 2012 | 4.206 | 4.254 | 4.200 | 4.224 | 4,312,324 | -0.04(-0.85%) |
Aug 07, 2012 | 4.297 | 4.333 | 4.254 | 4.260 | 5,489,289 | +0.11(+2.63%) |
Aug 06, 2012 | 4.178 | 4.218 | 4.145 | 4.151 | 6,768,496 | +0.13(+3.17%) |
Aug 03, 2012 | 3.948 | 4.054 | 3.939 | 4.024 | 8,180,228 | +0.32(+8.69%) |
Aug 02, 2012 | 3.738 | 3.804 | 3.653 | 3.702 | 4,636,182 | -0.21(-5.43%) |
Aug 01, 2012 | 4.011 | 4.017 | 3.896 | 3.914 | 3,531,654 | -0.08(-1.98%) |
Jul 31, 2012 | 3.969 | 4.017 | 3.957 | 3.993 | 3,624,155 | -0.01(-0.30%) |
Jul 30, 2012 | 3.957 | 4.036 | 3.957 | 4.005 | 4,087,223 | +0.07(+1.85%) |
Jul 27, 2012 | 3.854 | 3.969 | 3.835 | 3.933 | 5,508,927 | +0.18(+4.68%) |
Jul 26, 2012 | 3.750 | 3.781 | 3.720 | 3.757 | 4,866,740 | +0.24(+6.91%) |
Jul 25, 2012 | 3.538 | 3.550 | 3.471 | 3.514 | 3,691,928 | +0.08(+2.30%) |
Jul 24, 2012 | 3.508 | 3.520 | 3.392 | 3.435 | 5,999,401 | -0.12(-3.41%) |
Jul 23, 2012 | 3.508 | 3.574 | 3.471 | 3.556 | 5,846,324 | -0.24(-6.39%) |
Jul 20, 2012 | 3.829 | 3.854 | 3.787 | 3.799 | 4,088,437 | -0.18(-4.57%) |
Jul 19, 2012 | 3.981 | 4.021 | 3.963 | 3.981 | 5,830,915 | +0.01(+0.15%) |
Jul 18, 2012 | 3.926 | 3.987 | 3.920 | 3.975 | 1,777,582 | +0.01(+0.15%) |
Jul 17, 2012 | 3.978 | 3.987 | 3.866 | 3.969 | 2,402,992 | +0.00(+0.00%) |
Jul 16, 2012 | 3.945 | 3.975 | 3.908 | 3.969 | 3,064,485 | +0.04(+1.08%) |
Jul 13, 2012 | 3.854 | 3.946 | 3.854 | 3.926 | 2,948,309 | +0.03(+0.78%) |
Jul 12, 2012 | 3.872 | 3.914 | 3.823 | 3.896 | 4,667,777 | +0.02(+0.47%) |
Jul 11, 2012 | 3.829 | 3.896 | 3.823 | 3.878 | 5,249,296 | +0.14(+3.73%) |
Jul 10, 2012 | 3.829 | 3.860 | 3.714 | 3.738 | 2,619,704 | -0.06(-1.60%) |
Jul 09, 2012 | 3.775 | 3.799 | 3.744 | 3.799 | 2,987,038 | +0.01(+0.16%) |
Jul 06, 2012 | 3.826 | 3.848 | 3.763 | 3.793 | 3,034,069 | -0.12(-3.10%) |
Jul 05, 2012 | 3.963 | 3.969 | 3.866 | 3.914 | 4,304,361 | -0.20(-4.87%) |
Jul 03, 2012 | 4.066 | 4.121 | 4.060 | 4.115 | 1,905,846 | +0.07(+1.65%) |
Jul 02, 2012 | 4.017 | 4.048 | 3.975 | 4.048 | 3,409,313 | -0.01(-0.15%) |
Jun 29, 2012 | 3.975 | 4.060 | 3.939 | 4.054 | 9,339,854 | +0.38(+10.23%) |
Jun 28, 2012 | 3.605 | 3.678 | 3.574 | 3.678 | 4,371,075 | -0.05(-1.30%) |
Jun 27, 2012 | 3.665 | 3.738 | 3.647 | 3.726 | 11,236,639 | +0.08(+2.33%) |
Jun 26, 2012 | 3.617 | 3.647 | 3.539 | 3.641 | 7,736,395 | +0.05(+1.35%) |
Jun 25, 2012 | 3.659 | 3.665 | 3.562 | 3.593 | 7,075,833 | -0.27(-7.06%) |
Jun 22, 2012 | 3.933 | 3.933 | 3.823 | 3.866 | 4,165,493 | +0.08(+2.08%) |
Jun 21, 2012 | 3.975 | 3.987 | 3.763 | 3.787 | 7,538,059 | -0.12(-3.11%) |
Jun 20, 2012 | 3.872 | 3.957 | 3.829 | 3.908 | 7,114,698 | +0.04(+0.94%) |
Jun 19, 2012 | 3.763 | 3.902 | 3.750 | 3.872 | 8,964,941 | +0.22(+5.98%) |
Jun 18, 2012 | 3.617 | 3.678 | 3.604 | 3.653 | 7,112,894 | -0.16(-4.29%) |
Jun 15, 2012 | 3.750 | 3.823 | 3.720 | 3.817 | 7,204,480 | +0.22(+6.07%) |
Jun 14, 2012 | 3.508 | 3.635 | 3.496 | 3.599 | 4,368,569 | +0.08(+2.42%) |
Jun 13, 2012 | 3.526 | 3.599 | 3.496 | 3.514 | 5,564,809 | -0.08(-2.20%) |
Jun 12, 2012 | 3.587 | 3.605 | 3.496 | 3.593 | 8,094,842 | -0.04(-1.00%) |
Jun 11, 2012 | 3.787 | 3.793 | 3.623 | 3.629 | 6,517,240 | -0.07(-1.81%) |
Jun 08, 2012 | 3.611 | 3.708 | 3.587 | 3.696 | 5,887,550 | -0.05(-1.30%) |
Jun 07, 2012 | 3.866 | 3.878 | 3.732 | 3.744 | 5,653,845 | -0.05(-1.44%) |
Jun 06, 2012 | 3.678 | 3.799 | 3.665 | 3.799 | 8,203,503 | +0.24(+6.64%) |
Jun 05, 2012 | 3.514 | 3.587 | 3.514 | 3.562 | 5,933,352 | +0.03(+0.86%) |
Jun 04, 2012 | 3.532 | 3.547 | 3.489 | 3.532 | 7,148,552 | +0.16(+4.68%) |
Jun 01, 2012 | 3.429 | 3.459 | 3.344 | 3.374 | 6,017,483 | -0.15(-4.14%) |
May 31, 2012 | 3.514 | 3.556 | 3.435 | 3.520 | 5,318,495 | +0.01(+0.35%) |
May 30, 2012 | 3.581 | 3.587 | 3.496 | 3.508 | 5,291,837 | -0.16(-4.46%) |
May 29, 2012 | 3.678 | 3.708 | 3.617 | 3.672 | 3,850,667 | +0.05(+1.51%) |
May 25, 2012 | 3.617 | 3.665 | 3.593 | 3.617 | 3,288,309 | -0.02(-0.67%) |
May 24, 2012 | 3.690 | 3.695 | 3.587 | 3.641 | 5,539,868 | -0.01(-0.33%) |
May 23, 2012 | 3.653 | 3.665 | 3.550 | 3.653 | 6,745,517 | -0.09(-2.43%) |
May 22, 2012 | 3.726 | 3.866 | 3.696 | 3.744 | 7,696,950 | +0.14(+3.87%) |
May 21, 2012 | 3.538 | 3.605 | 3.520 | 3.605 | 5,192,664 | +0.11(+3.13%) |
May 18, 2012 | 3.587 | 3.593 | 3.471 | 3.496 | 6,203,292 | +0.00(+0.00%) |
May 17, 2012 | 3.562 | 3.574 | 3.477 | 3.496 | 7,727,314 | -0.16(-4.48%) |
May 16, 2012 | 3.750 | 3.799 | 3.659 | 3.659 | 7,534,155 | +0.00(+0.00%) |
May 15, 2012 | 3.732 | 3.769 | 3.647 | 3.659 | 7,580,457 | -0.13(-3.52%) |
May 14, 2012 | 3.817 | 3.835 | 3.793 | 3.793 | 7,233,754 | -0.23(-5.73%) |
May 11, 2012 | 3.987 | 4.109 | 3.981 | 4.024 | 5,417,047 | -0.07(-1.63%) |
May 10, 2012 | 4.133 | 4.181 | 4.084 | 4.090 | 7,935,842 | +0.10(+2.43%) |
May 09, 2012 | 3.951 | 4.030 | 3.872 | 3.993 | 29,095,544 | +0.00(+0.00%) |
May 08, 2012 | 4.024 | 4.048 | 3.914 | 3.993 | 8,136,859 | -0.21(-5.05%) |
May 07, 2012 | 4.090 | 4.218 | 4.078 | 4.206 | 8,527,698 | +0.18(+4.37%) |
May 04, 2012 | 4.078 | 4.102 | 4.005 | 4.030 | 6,204,238 | -0.08(-1.92%) |
May 03, 2012 | 4.175 | 4.200 | 4.096 | 4.109 | 4,691,059 | -0.10(-2.31%) |
May 02, 2012 | 4.193 | 4.230 | 4.139 | 4.206 | 5,861,834 | -0.10(-2.39%) |
May 01, 2012 | 4.297 | 4.351 | 4.260 | 4.309 | 3,557,218 | +0.02(+0.57%) |
Apr 30, 2012 | 4.315 | 4.327 | 4.248 | 4.284 | 6,988,831 | -0.05(-1.12%) |
Apr 27, 2012 | 4.333 | 4.351 | 4.260 | 4.333 | 23,734,984 | +0.02(+0.56%) |
Apr 26, 2012 | 4.248 | 4.321 | 4.230 | 4.309 | 10,873,829 | -0.04(-0.84%) |
Apr 25, 2012 | 4.400 | 4.436 | 4.309 | 4.345 | 5,010,873 | +0.11(+2.58%) |
Apr 24, 2012 | 4.139 | 4.260 | 4.127 | 4.236 | 6,383,379 | +0.03(+0.72%) |
Apr 23, 2012 | 4.096 | 4.206 | 4.060 | 4.206 | 8,928,716 | -0.20(-4.55%) |
Apr 20, 2012 | 4.412 | 4.473 | 4.394 | 4.406 | 7,470,617 | +0.14(+3.27%) |
Apr 19, 2012 | 4.382 | 4.412 | 4.242 | 4.266 | 8,079,603 | -0.10(-2.36%) |
Apr 18, 2012 | 4.382 | 4.467 | 4.363 | 4.369 | 7,720,650 | -0.08(-1.77%) |
Apr 17, 2012 | 4.400 | 4.482 | 4.357 | 4.448 | 7,181,471 | +0.23(+5.47%) |
Apr 16, 2012 | 4.309 | 4.315 | 4.169 | 4.218 | 8,929,444 | -0.06(-1.42%) |
Apr 13, 2012 | 4.418 | 4.424 | 4.272 | 4.278 | 7,793,327 | -0.25(-5.62%) |
Apr 12, 2012 | 4.400 | 4.552 | 4.388 | 4.533 | 6,504,628 | +0.13(+2.89%) |
Apr 11, 2012 | 4.485 | 4.491 | 4.376 | 4.406 | 6,666,754 | +0.16(+3.71%) |
Apr 10, 2012 | 4.388 | 4.418 | 4.236 | 4.248 | 12,832,049 | -0.22(-5.02%) |
Apr 09, 2012 | 4.467 | 4.526 | 4.448 | 4.473 | 6,079,495 | -0.09(-1.99%) |
Apr 05, 2012 | 4.473 | 4.618 | 4.460 | 4.564 | 6,983,628 | -0.04(-0.79%) |
Apr 04, 2012 | 4.691 | 4.728 | 4.558 | 4.600 | 10,991,479 | -0.25(-5.25%) |
Apr 03, 2012 | 4.946 | 4.970 | 4.800 | 4.855 | 8,677,789 | -0.25(-4.88%) |