Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.986 | 3.986 | 3.945 | 3.978 | 409,357 | +0.00(+0.09%) |
Nov 29, 2012 | 3.975 | 3.978 | 3.948 | 3.975 | 385,778 | +0.04(+0.95%) |
Nov 28, 2012 | 3.888 | 3.948 | 3.884 | 3.937 | 260,015 | +0.03(+0.87%) |
Nov 27, 2012 | 3.941 | 3.952 | 3.903 | 3.903 | 263,475 | -0.03(-0.76%) |
Nov 26, 2012 | 3.937 | 3.948 | 3.922 | 3.933 | 171,684 | -0.02(-0.38%) |
Nov 23, 2012 | 3.926 | 3.948 | 3.926 | 3.948 | 107,337 | +0.03(+0.86%) |
Nov 21, 2012 | 3.907 | 3.926 | 3.896 | 3.914 | 200,222 | +0.02(+0.58%) |
Nov 20, 2012 | 3.851 | 3.892 | 3.843 | 3.892 | 478,993 | +0.03(+0.88%) |
Nov 19, 2012 | 3.877 | 3.877 | 3.843 | 3.858 | 501,367 | +0.05(+1.38%) |
Nov 16, 2012 | 3.824 | 3.824 | 3.794 | 3.805 | 514,336 | -0.02(-0.59%) |
Nov 15, 2012 | 3.817 | 3.869 | 3.760 | 3.828 | 1,089,260 | +0.02(+0.39%) |
Nov 14, 2012 | 3.910 | 3.913 | 3.809 | 3.813 | 662,695 | -0.09(-2.20%) |
Nov 13, 2012 | 3.910 | 3.920 | 3.892 | 3.899 | 591,875 | -0.03(-0.82%) |
Nov 12, 2012 | 3.913 | 3.934 | 3.895 | 3.931 | 373,498 | +0.03(+0.64%) |
Nov 09, 2012 | 3.913 | 3.935 | 3.895 | 3.906 | 386,267 | -0.01(-0.27%) |
Nov 08, 2012 | 3.960 | 3.974 | 3.910 | 3.917 | 211,179 | -0.04(-0.90%) |
Nov 07, 2012 | 4.002 | 4.002 | 3.942 | 3.952 | 527,911 | -0.09(-2.12%) |
Nov 06, 2012 | 4.024 | 4.052 | 4.013 | 4.038 | 281,753 | +0.03(+0.62%) |
Nov 05, 2012 | 4.020 | 4.020 | 3.977 | 4.013 | 388,413 | +0.01(+0.18%) |
Nov 02, 2012 | 4.067 | 4.067 | 4.002 | 4.006 | 364,348 | -0.03(-0.71%) |
Nov 01, 2012 | 3.981 | 4.042 | 3.981 | 4.035 | 478,916 | +0.05(+1.35%) |
Oct 31, 2012 | 3.967 | 4.010 | 3.945 | 3.981 | 247,711 | +0.02(+0.54%) |
Oct 26, 2012 | 3.970 | 3.960 | 3.960 | 3.960 | 451,926 | -0.02(-0.54%) |
Oct 25, 2012 | 4.006 | 4.014 | 3.967 | 3.981 | 125,727 | +0.00(+0.00%) |
Oct 24, 2012 | 4.024 | 4.024 | 3.977 | 3.981 | 193,343 | -0.02(-0.54%) |
Oct 23, 2012 | 3.985 | 4.010 | 3.956 | 4.002 | 483,259 | -0.03(-0.62%) |
Oct 19, 2012 | 4.081 | 4.081 | 4.020 | 4.027 | 416,472 | -0.06(-1.49%) |
Oct 18, 2012 | 4.099 | 4.110 | 4.085 | 4.088 | 441,332 | -0.04(-0.87%) |
Oct 17, 2012 | 4.113 | 4.124 | 4.099 | 4.124 | 250,277 | +0.02(+0.44%) |
Oct 16, 2012 | 4.063 | 4.110 | 4.063 | 4.106 | 282,270 | +0.05(+1.32%) |
Oct 15, 2012 | 4.056 | 4.060 | 4.029 | 4.052 | 391,139 | +0.01(+0.35%) |
Oct 12, 2012 | 4.031 | 4.045 | 4.011 | 4.038 | 421,674 | +0.02(+0.44%) |
Oct 11, 2012 | 4.045 | 4.056 | 4.020 | 4.020 | 219,739 | +0.00(+0.00%) |
Oct 10, 2012 | 4.049 | 4.050 | 4.018 | 4.020 | 171,348 | -0.02(-0.53%) |
Oct 09, 2012 | 4.085 | 4.085 | 4.042 | 4.042 | 259,848 | -0.05(-1.14%) |
Oct 08, 2012 | 4.085 | 4.095 | 4.070 | 4.088 | 177,191 | -0.01(-0.17%) |
Oct 05, 2012 | 4.120 | 4.135 | 4.088 | 4.095 | 317,101 | -0.01(-0.26%) |
Oct 04, 2012 | 4.088 | 4.113 | 4.083 | 4.106 | 245,140 | +0.03(+0.61%) |
Oct 03, 2012 | 4.074 | 4.099 | 4.074 | 4.081 | 337,151 | +0.01(+0.18%) |
Oct 02, 2012 | 4.085 | 4.088 | 4.049 | 4.074 | 400,868 | +0.02(+0.44%) |
Oct 01, 2012 | 4.063 | 4.106 | 4.052 | 4.056 | 367,364 | +0.00(+0.09%) |
Sep 28, 2012 | 4.045 | 4.067 | 4.038 | 4.052 | 189,246 | -0.01(-0.35%) |
Sep 27, 2012 | 4.067 | 4.080 | 4.035 | 4.067 | 408,029 | +0.03(+0.71%) |
Sep 26, 2012 | 4.049 | 4.060 | 4.024 | 4.038 | 523,210 | -0.02(-0.44%) |
Sep 25, 2012 | 4.095 | 4.106 | 4.056 | 4.056 | 387,420 | -0.03(-0.70%) |
Sep 24, 2012 | 4.063 | 4.099 | 4.063 | 4.085 | 262,400 | -0.01(-0.26%) |
Sep 21, 2012 | 4.099 | 4.110 | 4.085 | 4.095 | 552,346 | +0.01(+0.17%) |
Sep 20, 2012 | 4.077 | 4.102 | 4.067 | 4.088 | 247,787 | -0.01(-0.17%) |
Sep 19, 2012 | 4.088 | 4.106 | 4.085 | 4.095 | 383,328 | +0.01(+0.35%) |
Sep 18, 2012 | 4.088 | 4.102 | 4.077 | 4.081 | 379,811 | -0.02(-0.52%) |
Sep 17, 2012 | 4.102 | 4.117 | 4.095 | 4.102 | 395,283 | -0.01(-0.35%) |
Sep 14, 2012 | 4.092 | 4.135 | 4.092 | 4.117 | 573,224 | +0.04(+0.88%) |
Sep 13, 2012 | 4.017 | 4.095 | 4.013 | 4.081 | 517,969 | +0.06(+1.54%) |
Sep 12, 2012 | 4.017 | 4.027 | 4.010 | 4.019 | 291,810 | +0.01(+0.33%) |
Sep 11, 2012 | 3.995 | 4.017 | 3.995 | 4.006 | 277,801 | +0.01(+0.18%) |
Sep 10, 2012 | 4.006 | 4.020 | 3.999 | 3.999 | 293,396 | -0.01(-0.36%) |
Sep 07, 2012 | 3.999 | 4.020 | 3.999 | 4.013 | 502,069 | +0.01(+0.36%) |
Sep 06, 2012 | 3.942 | 4.003 | 3.942 | 3.999 | 554,996 | +0.05(+1.36%) |
Sep 05, 2012 | 3.942 | 3.952 | 3.927 | 3.945 | 631,516 | +0.01(+0.27%) |
Sep 04, 2012 | 3.906 | 3.945 | 3.895 | 3.935 | 507,940 | +0.02(+0.55%) |
Aug 31, 2012 | 3.895 | 3.924 | 3.888 | 3.913 | 372,166 | +0.03(+0.83%) |
Aug 30, 2012 | 3.899 | 3.902 | 3.877 | 3.881 | 431,510 | -0.04(-0.91%) |
Aug 29, 2012 | 3.917 | 3.920 | 3.902 | 3.917 | 165,732 | +0.00(+0.09%) |
Aug 27, 2012 | 3.927 | 3.931 | 3.913 | 3.913 | 372,384 | -0.01(-0.36%) |
Aug 24, 2012 | 3.892 | 3.931 | 3.892 | 3.927 | 197,087 | +0.01(+0.27%) |
Aug 23, 2012 | 3.927 | 3.927 | 3.892 | 3.917 | 442,244 | -0.03(-0.63%) |
Aug 22, 2012 | 3.931 | 3.945 | 3.917 | 3.942 | 247,389 | +0.01(+0.36%) |
Aug 21, 2012 | 3.945 | 3.967 | 3.920 | 3.927 | 220,196 | -0.02(-0.45%) |
Aug 20, 2012 | 3.945 | 3.952 | 3.938 | 3.945 | 170,170 | -0.00(-0.09%) |
Aug 17, 2012 | 3.963 | 3.963 | 3.942 | 3.949 | 227,547 | +0.00(+0.09%) |
Aug 16, 2012 | 3.924 | 3.960 | 3.920 | 3.945 | 314,177 | +0.02(+0.63%) |
Aug 15, 2012 | 3.920 | 3.931 | 3.906 | 3.921 | 186,619 | +0.00(+0.10%) |
Aug 14, 2012 | 3.920 | 3.931 | 3.917 | 3.917 | 311,247 | +0.01(+0.18%) |
Aug 13, 2012 | 3.902 | 3.917 | 3.892 | 3.910 | 236,594 | -0.00(-0.09%) |
Aug 10, 2012 | 3.910 | 3.920 | 3.899 | 3.913 | 191,015 | +0.00(+0.00%) |
Aug 09, 2012 | 3.913 | 3.920 | 3.899 | 3.913 | 380,706 | +0.01(+0.27%) |
Aug 08, 2012 | 3.884 | 3.913 | 3.877 | 3.902 | 219,703 | +0.01(+0.18%) |
Aug 07, 2012 | 3.885 | 3.906 | 3.881 | 3.895 | 416,614 | +0.04(+1.01%) |
Aug 06, 2012 | 3.867 | 3.877 | 3.849 | 3.856 | 349,113 | +0.01(+0.18%) |
Aug 03, 2012 | 3.842 | 3.865 | 3.839 | 3.849 | 470,234 | +0.05(+1.22%) |
Aug 02, 2012 | 3.803 | 3.821 | 3.771 | 3.803 | 252,030 | -0.02(-0.56%) |
Aug 01, 2012 | 3.860 | 3.863 | 3.824 | 3.824 | 232,394 | -0.02(-0.46%) |
Jul 31, 2012 | 3.835 | 3.852 | 3.824 | 3.842 | 385,174 | +0.00(+0.00%) |
Jul 30, 2012 | 3.849 | 3.865 | 3.828 | 3.842 | 430,481 | -0.02(-0.46%) |
Jul 27, 2012 | 3.828 | 3.870 | 3.817 | 3.860 | 588,327 | +0.05(+1.40%) |
Jul 26, 2012 | 3.813 | 3.831 | 3.788 | 3.806 | 268,573 | +0.04(+0.94%) |
Jul 25, 2012 | 3.781 | 3.785 | 3.756 | 3.771 | 484,840 | -0.01(-0.28%) |
Jul 24, 2012 | 3.792 | 3.810 | 3.753 | 3.781 | 552,766 | -0.02(-0.47%) |
Jul 23, 2012 | 3.788 | 3.803 | 3.764 | 3.799 | 704,663 | -0.02(-0.47%) |
Jul 20, 2012 | 3.821 | 3.842 | 3.803 | 3.817 | 240,945 | -0.02(-0.65%) |
Jul 19, 2012 | 3.831 | 3.849 | 3.828 | 3.842 | 216,862 | +0.02(+0.46%) |
Jul 18, 2012 | 3.806 | 3.838 | 3.796 | 3.824 | 254,211 | +0.01(+0.37%) |
Jul 17, 2012 | 3.788 | 3.817 | 3.774 | 3.810 | 424,131 | +0.03(+0.85%) |
Jul 16, 2012 | 3.778 | 3.796 | 3.771 | 3.778 | 993,067 | -0.01(-0.19%) |
Jul 13, 2012 | 3.788 | 3.803 | 3.764 | 3.785 | 1,783,181 | +0.05(+1.24%) |
Jul 12, 2012 | 3.710 | 3.749 | 3.696 | 3.739 | 549,041 | +0.00(+0.00%) |
Jul 11, 2012 | 3.724 | 3.742 | 3.707 | 3.739 | 241,395 | +0.01(+0.19%) |
Jul 10, 2012 | 3.767 | 3.778 | 3.721 | 3.732 | 258,122 | -0.01(-0.38%) |
Jul 09, 2012 | 3.746 | 3.746 | 3.728 | 3.746 | 140,174 | +0.01(+0.19%) |
Jul 06, 2012 | 3.746 | 3.749 | 3.732 | 3.739 | 341,798 | -0.02(-0.66%) |
Jul 05, 2012 | 3.767 | 3.781 | 3.760 | 3.764 | 426,754 | -0.02(-0.47%) |
Jul 03, 2012 | 3.753 | 3.788 | 3.753 | 3.781 | 235,720 | +0.02(+0.66%) |
Jul 02, 2012 | 3.746 | 3.764 | 3.740 | 3.756 | 198,882 | +0.00(+0.09%) |
Jun 29, 2012 | 3.742 | 3.753 | 3.728 | 3.753 | 423,074 | +0.07(+2.03%) |
Jun 28, 2012 | 3.678 | 3.678 | 3.629 | 3.678 | 348,337 | -0.01(-0.39%) |
Jun 27, 2012 | 3.657 | 3.696 | 3.657 | 3.692 | 280,144 | +0.04(+1.07%) |
Jun 26, 2012 | 3.636 | 3.662 | 3.632 | 3.653 | 259,620 | +0.02(+0.49%) |
Jun 25, 2012 | 3.653 | 3.653 | 3.614 | 3.636 | 417,803 | -0.06(-1.64%) |
Jun 22, 2012 | 3.682 | 3.700 | 3.678 | 3.696 | 259,212 | +0.02(+0.58%) |
Jun 21, 2012 | 3.739 | 3.753 | 3.671 | 3.675 | 367,453 | -0.07(-1.81%) |
Jun 20, 2012 | 3.764 | 3.764 | 3.721 | 3.742 | 308,568 | -0.01(-0.28%) |
Jun 19, 2012 | 3.724 | 3.760 | 3.724 | 3.753 | 437,436 | +0.04(+1.05%) |
Jun 18, 2012 | 3.700 | 3.723 | 3.682 | 3.714 | 356,025 | +0.01(+0.19%) |
Jun 15, 2012 | 3.675 | 3.707 | 3.671 | 3.707 | 352,947 | +0.04(+1.17%) |
Jun 14, 2012 | 3.639 | 3.678 | 3.636 | 3.664 | 189,066 | +0.02(+0.59%) |
Jun 13, 2012 | 3.636 | 3.664 | 3.630 | 3.643 | 165,413 | -0.01(-0.39%) |
Jun 12, 2012 | 3.643 | 3.671 | 3.618 | 3.657 | 680,566 | +0.03(+0.88%) |
Jun 11, 2012 | 3.685 | 3.692 | 3.625 | 3.625 | 282,952 | -0.04(-1.07%) |
Jun 08, 2012 | 3.643 | 3.673 | 3.636 | 3.664 | 232,981 | +0.00(+0.02%) |
Jun 07, 2012 | 3.682 | 3.692 | 3.653 | 3.663 | 322,176 | +0.01(+0.37%) |
Jun 06, 2012 | 3.607 | 3.660 | 3.600 | 3.650 | 307,421 | +0.06(+1.79%) |
Jun 05, 2012 | 3.568 | 3.589 | 3.564 | 3.586 | 334,911 | +0.01(+0.15%) |
Jun 04, 2012 | 3.625 | 3.628 | 3.539 | 3.580 | 583,233 | -0.02(-0.53%) |
Jun 01, 2012 | 3.621 | 3.653 | 3.547 | 3.599 | 1,049,526 | -0.09(-2.33%) |
May 31, 2012 | 3.675 | 3.685 | 3.636 | 3.685 | 295,926 | +0.01(+0.29%) |
May 30, 2012 | 3.685 | 3.685 | 3.664 | 3.675 | 299,032 | -0.02(-0.67%) |
May 29, 2012 | 3.696 | 3.724 | 3.692 | 3.700 | 373,260 | +0.02(+0.68%) |
May 25, 2012 | 3.682 | 3.689 | 3.664 | 3.675 | 190,977 | -0.00(-0.10%) |
May 24, 2012 | 3.678 | 3.685 | 3.646 | 3.678 | 231,486 | +0.00(+0.10%) |
May 23, 2012 | 3.636 | 3.675 | 3.618 | 3.675 | 397,819 | +0.02(+0.58%) |
May 22, 2012 | 3.650 | 3.689 | 3.643 | 3.653 | 346,200 | +0.00(+0.10%) |
May 21, 2012 | 3.614 | 3.653 | 3.593 | 3.650 | 936,973 | +0.03(+0.89%) |
May 18, 2012 | 3.664 | 3.664 | 3.598 | 3.618 | 525,599 | -0.04(-1.07%) |
May 17, 2012 | 3.703 | 3.707 | 3.650 | 3.657 | 254,318 | -0.06(-1.53%) |
May 16, 2012 | 3.771 | 3.774 | 3.710 | 3.714 | 376,741 | -0.04(-1.14%) |
May 15, 2012 | 3.774 | 3.781 | 3.746 | 3.756 | 614,482 | -0.02(-0.47%) |
May 14, 2012 | 3.771 | 3.796 | 3.764 | 3.774 | 363,345 | -0.04(-0.93%) |
May 11, 2012 | 3.806 | 3.845 | 3.799 | 3.810 | 305,006 | -0.01(-0.28%) |
May 10, 2012 | 3.845 | 3.860 | 3.817 | 3.821 | 244,729 | +0.00(+0.09%) |
May 09, 2012 | 3.803 | 3.835 | 3.782 | 3.817 | 512,292 | -0.02(-0.46%) |
May 08, 2012 | 3.842 | 3.842 | 3.792 | 3.835 | 438,729 | -0.02(-0.64%) |
May 07, 2012 | 3.842 | 3.870 | 3.838 | 3.859 | 345,718 | -0.00(-0.09%) |
May 04, 2012 | 3.905 | 3.934 | 3.842 | 3.863 | 505,228 | -0.04(-1.09%) |
May 03, 2012 | 3.930 | 3.934 | 3.898 | 3.905 | 390,118 | -0.02(-0.54%) |
May 02, 2012 | 3.916 | 3.941 | 3.909 | 3.927 | 489,215 | -0.01(-0.18%) |
May 01, 2012 | 3.920 | 3.966 | 3.905 | 3.934 | 571,663 | +0.01(+0.36%) |
Apr 30, 2012 | 3.944 | 3.944 | 3.909 | 3.920 | 932,257 | -0.01(-0.36%) |
Apr 27, 2012 | 3.916 | 3.934 | 3.905 | 3.934 | 575,083 | +0.02(+0.54%) |
Apr 26, 2012 | 3.877 | 3.916 | 3.874 | 3.913 | 718,301 | +0.03(+0.82%) |
Apr 25, 2012 | 3.870 | 3.888 | 3.863 | 3.881 | 721,899 | +0.05(+1.29%) |
Apr 24, 2012 | 3.817 | 3.835 | 3.806 | 3.831 | 683,884 | +0.02(+0.65%) |
Apr 23, 2012 | 3.792 | 3.806 | 3.771 | 3.806 | 368,044 | -0.02(-0.46%) |
Apr 20, 2012 | 3.838 | 3.856 | 3.824 | 3.824 | 181,697 | -0.00(-0.09%) |
Apr 19, 2012 | 3.831 | 3.852 | 3.806 | 3.828 | 286,629 | -0.01(-0.37%) |
Apr 18, 2012 | 3.824 | 3.852 | 3.824 | 3.842 | 159,643 | +0.00(+0.09%) |
Apr 17, 2012 | 3.810 | 3.849 | 3.806 | 3.838 | 349,943 | +0.04(+1.12%) |
Apr 16, 2012 | 3.817 | 3.831 | 3.778 | 3.796 | 381,185 | +0.00(+0.00%) |
Apr 13, 2012 | 3.817 | 3.817 | 3.792 | 3.796 | 176,924 | -0.02(-0.65%) |
Apr 12, 2012 | 3.789 | 3.831 | 3.789 | 3.820 | 451,647 | +0.03(+0.84%) |
Apr 11, 2012 | 3.803 | 3.813 | 3.789 | 3.789 | 301,211 | +0.02(+0.47%) |
Apr 10, 2012 | 3.824 | 3.830 | 3.753 | 3.771 | 310,325 | -0.06(-1.57%) |
Apr 09, 2012 | 3.835 | 3.838 | 3.813 | 3.831 | 296,429 | -0.04(-1.01%) |
Apr 05, 2012 | 3.859 | 3.874 | 3.849 | 3.870 | 110,216 | -0.00(-0.09%) |
Apr 04, 2012 | 3.881 | 3.884 | 3.859 | 3.874 | 252,597 | -0.03(-0.73%) |
Apr 03, 2012 | 3.913 | 3.923 | 3.891 | 3.902 | 250,634 | -0.02(-0.54%) |
Apr 02, 2012 | 3.877 | 3.934 | 3.877 | 3.923 | 285,194 | +0.04(+0.91%) |
Mar 30, 2012 | 3.881 | 3.891 | 3.870 | 3.888 | 281,503 | +0.02(+0.64%) |
Mar 29, 2012 | 3.852 | 3.867 | 3.842 | 3.863 | 198,586 | -0.01(-0.27%) |
Mar 28, 2012 | 3.905 | 3.913 | 3.863 | 3.874 | 401,214 | -0.03(-0.82%) |
Mar 27, 2012 | 3.909 | 3.916 | 3.902 | 3.905 | 161,518 | -0.00(-0.09%) |
Mar 26, 2012 | 3.881 | 3.909 | 3.881 | 3.909 | 550,377 | +0.05(+1.19%) |
Mar 23, 2012 | 3.856 | 3.870 | 3.845 | 3.863 | 449,856 | +0.02(+0.46%) |
Mar 22, 2012 | 3.874 | 3.877 | 3.838 | 3.845 | 394,617 | -0.05(-1.36%) |
Mar 21, 2012 | 3.881 | 3.909 | 3.877 | 3.898 | 303,882 | +0.02(+0.46%) |
Mar 20, 2012 | 3.884 | 3.898 | 3.874 | 3.881 | 463,252 | -0.02(-0.63%) |
Mar 19, 2012 | 3.891 | 3.913 | 3.884 | 3.905 | 447,761 | +0.01(+0.27%) |
Mar 16, 2012 | 3.891 | 3.895 | 3.884 | 3.895 | 302,196 | +0.01(+0.18%) |
Mar 15, 2012 | 3.863 | 3.888 | 3.863 | 3.888 | 292,136 | +0.02(+0.64%) |
Mar 14, 2012 | 3.859 | 3.884 | 3.859 | 3.863 | 451,497 | -0.00(-0.09%) |
Mar 13, 2012 | 3.817 | 3.870 | 3.817 | 3.867 | 442,632 | +0.06(+1.49%) |
Mar 12, 2012 | 3.806 | 3.813 | 3.796 | 3.810 | 342,789 | -0.00(-0.09%) |
Mar 09, 2012 | 3.817 | 3.828 | 3.813 | 3.813 | 300,016 | +0.00(+0.09%) |
Mar 08, 2012 | 3.789 | 3.817 | 3.789 | 3.810 | 223,815 | +0.04(+1.03%) |
Mar 07, 2012 | 3.753 | 3.771 | 3.736 | 3.771 | 486,950 | +0.02(+0.66%) |
Mar 06, 2012 | 3.757 | 3.757 | 3.728 | 3.746 | 326,490 | -0.06(-1.49%) |
Mar 05, 2012 | 3.817 | 3.817 | 3.789 | 3.803 | 333,116 | -0.02(-0.56%) |
Mar 02, 2012 | 3.828 | 3.828 | 3.806 | 3.824 | 196,604 | -0.00(-0.09%) |
Mar 01, 2012 | 3.813 | 3.835 | 3.810 | 3.828 | 698,734 | +0.02(+0.65%) |
Feb 29, 2012 | 3.824 | 3.838 | 3.803 | 3.803 | 519,211 | -0.01(-0.37%) |
Feb 28, 2012 | 3.803 | 3.824 | 3.803 | 3.817 | 506,748 | +0.01(+0.19%) |
Feb 27, 2012 | 3.792 | 3.817 | 3.771 | 3.810 | 372,478 | +0.01(+0.19%) |
Feb 24, 2012 | 3.799 | 3.817 | 3.799 | 3.803 | 196,245 | +0.00(+0.09%) |
Feb 23, 2012 | 3.789 | 3.803 | 3.777 | 3.799 | 228,710 | +0.02(+0.47%) |
Feb 22, 2012 | 3.789 | 3.806 | 3.778 | 3.782 | 305,806 | -0.02(-0.47%) |
Feb 21, 2012 | 3.806 | 3.824 | 3.792 | 3.799 | 305,738 | -0.01(-0.19%) |
Feb 17, 2012 | 3.820 | 3.826 | 3.796 | 3.806 | 354,225 | +0.00(+0.09%) |
Feb 16, 2012 | 3.771 | 3.806 | 3.760 | 3.803 | 300,547 | +0.05(+1.32%) |
Feb 15, 2012 | 3.796 | 3.796 | 3.753 | 3.753 | 319,918 | -0.02(-0.66%) |
Feb 14, 2012 | 3.778 | 3.782 | 3.760 | 3.778 | 442,595 | -0.01(-0.19%) |
Feb 13, 2012 | 3.792 | 3.803 | 3.771 | 3.785 | 405,671 | +0.02(+0.66%) |
Feb 10, 2012 | 3.771 | 3.777 | 3.753 | 3.760 | 541,743 | -0.03(-0.84%) |
Feb 09, 2012 | 3.796 | 3.810 | 3.771 | 3.792 | 560,685 | +0.01(+0.19%) |
Feb 08, 2012 | 3.785 | 3.792 | 3.767 | 3.785 | 403,420 | +0.00(+0.09%) |
Feb 07, 2012 | 3.764 | 3.785 | 3.753 | 3.782 | 222,951 | +0.01(+0.37%) |
Feb 06, 2012 | 3.739 | 3.771 | 3.739 | 3.767 | 327,074 | +0.00(+0.09%) |
Feb 03, 2012 | 3.760 | 3.767 | 3.746 | 3.764 | 394,623 | +0.05(+1.42%) |
Feb 02, 2012 | 3.708 | 3.715 | 3.697 | 3.711 | 275,852 | +0.01(+0.29%) |
Feb 01, 2012 | 3.686 | 3.708 | 3.683 | 3.700 | 287,957 | +0.03(+0.77%) |
Jan 31, 2012 | 3.665 | 3.683 | 3.644 | 3.672 | 444,403 | +0.03(+0.77%) |
Jan 30, 2012 | 3.641 | 3.655 | 3.623 | 3.644 | 353,570 | -0.02(-0.58%) |
Jan 27, 2012 | 3.648 | 3.672 | 3.643 | 3.665 | 333,470 | -0.00(-0.10%) |
Jan 26, 2012 | 3.693 | 3.704 | 3.658 | 3.669 | 457,322 | -0.01(-0.38%) |
Jan 25, 2012 | 3.637 | 3.683 | 3.630 | 3.683 | 414,681 | +0.04(+1.16%) |
Jan 24, 2012 | 3.623 | 3.651 | 3.619 | 3.641 | 385,713 | -0.01(-0.39%) |
Jan 23, 2012 | 3.623 | 3.665 | 3.623 | 3.655 | 485,104 | +0.02(+0.58%) |
Jan 20, 2012 | 3.616 | 3.641 | 3.605 | 3.634 | 391,425 | +0.01(+0.39%) |
Jan 19, 2012 | 3.612 | 3.637 | 3.609 | 3.619 | 764,577 | +0.00(+0.10%) |
Jan 18, 2012 | 3.567 | 3.616 | 3.560 | 3.616 | 611,944 | +0.04(+1.18%) |
Jan 17, 2012 | 3.563 | 3.577 | 3.563 | 3.574 | 724,407 | +0.03(+0.90%) |
Jan 13, 2012 | 3.549 | 3.549 | 3.517 | 3.542 | 324,027 | -0.03(-0.89%) |
Jan 12, 2012 | 3.556 | 3.577 | 3.535 | 3.574 | 397,540 | +0.02(+0.50%) |
Jan 11, 2012 | 3.545 | 3.563 | 3.538 | 3.556 | 339,956 | -0.01(-0.20%) |
Jan 10, 2012 | 3.556 | 3.566 | 3.545 | 3.563 | 600,297 | +0.05(+1.40%) |
Jan 09, 2012 | 3.503 | 3.524 | 3.503 | 3.514 | 368,288 | +0.01(+0.20%) |
Jan 06, 2012 | 3.496 | 3.510 | 3.483 | 3.507 | 468,539 | +0.01(+0.20%) |
Jan 05, 2012 | 3.450 | 3.500 | 3.436 | 3.500 | 497,424 | +0.04(+1.12%) |
Jan 04, 2012 | 3.440 | 3.464 | 3.433 | 3.461 | 385,169 | +0.06(+1.87%) |
Dec 30, 2011 | 3.404 | 3.404 | 3.390 | 3.397 | 1,043,435 | +0.00(+0.10%) |
Dec 29, 2011 | 3.376 | 3.401 | 3.373 | 3.394 | 1,167,330 | +0.02(+0.63%) |
Dec 28, 2011 | 3.429 | 3.436 | 3.369 | 3.373 | 1,237,750 | -0.06(-1.75%) |
Dec 27, 2011 | 3.422 | 3.447 | 3.420 | 3.433 | 810,371 | +0.01(+0.31%) |
Dec 23, 2011 | 3.383 | 3.422 | 3.382 | 3.422 | 698,413 | +0.05(+1.57%) |
Dec 21, 2011 | 3.362 | 3.376 | 3.334 | 3.369 | 967,649 | +0.01(+0.31%) |
Dec 20, 2011 | 3.316 | 3.369 | 3.316 | 3.359 | 693,388 | +0.07(+2.25%) |
Dec 19, 2011 | 3.334 | 3.334 | 3.278 | 3.285 | 618,014 | -0.02(-0.53%) |
Dec 16, 2011 | 3.302 | 3.337 | 3.292 | 3.302 | 515,950 | +0.01(+0.21%) |
Dec 15, 2011 | 3.323 | 3.334 | 3.295 | 3.295 | 505,412 | -0.01(-0.21%) |
Dec 14, 2011 | 3.320 | 3.341 | 3.281 | 3.302 | 396,303 | -0.05(-1.37%) |
Dec 13, 2011 | 3.394 | 3.413 | 3.337 | 3.348 | 242,824 | -0.03(-0.94%) |
Dec 12, 2011 | 3.397 | 3.401 | 3.359 | 3.380 | 368,303 | -0.05(-1.54%) |
Dec 09, 2011 | 3.394 | 3.450 | 3.394 | 3.433 | 302,019 | +0.04(+1.14%) |
Dec 08, 2011 | 3.433 | 3.450 | 3.383 | 3.394 | 543,292 | -0.07(-2.03%) |
Dec 07, 2011 | 3.422 | 3.468 | 3.401 | 3.464 | 228,620 | +0.02(+0.72%) |
Dec 06, 2011 | 3.429 | 3.461 | 3.429 | 3.439 | 305,047 | +0.01(+0.20%) |
Dec 05, 2011 | 3.450 | 3.468 | 3.426 | 3.433 | 257,585 | +0.02(+0.62%) |
Dec 02, 2011 | 3.443 | 3.461 | 3.411 | 3.411 | 379,227 | -0.01(-0.21%) |