Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.279 | 4.386 | 4.279 | 4.353 | 198,985 | +0.03(+0.76%) |
Dec 28, 2012 | 4.189 | 4.320 | 4.189 | 4.320 | 26,654 | +0.06(+1.35%) |
Dec 27, 2012 | 4.222 | 4.295 | 4.222 | 4.263 | 55,655 | +0.04(+0.97%) |
Dec 26, 2012 | 4.164 | 4.295 | 4.140 | 4.222 | 54,646 | +0.02(+0.59%) |
Dec 24, 2012 | 4.328 | 4.328 | 3.689 | 4.197 | 137,644 | -0.16(-3.58%) |
Dec 21, 2012 | 4.295 | 4.377 | 4.230 | 4.353 | 56,488 | +0.02(+0.38%) |
Dec 20, 2012 | 4.263 | 4.377 | 4.222 | 4.336 | 37,637 | +0.07(+1.73%) |
Dec 19, 2012 | 4.271 | 4.304 | 4.246 | 4.263 | 10,561 | -0.03(-0.76%) |
Dec 18, 2012 | 4.271 | 4.320 | 4.263 | 4.295 | 25,505 | +0.03(+0.77%) |
Dec 17, 2012 | 4.287 | 4.402 | 4.197 | 4.263 | 49,249 | +0.00(+0.00%) |
Dec 14, 2012 | 4.246 | 4.271 | 4.099 | 4.263 | 11,764 | -0.01(-0.19%) |
Dec 13, 2012 | 4.287 | 4.320 | 4.131 | 4.271 | 182,584 | -0.06(-1.33%) |
Dec 12, 2012 | 4.353 | 4.377 | 4.312 | 4.328 | 25,166 | -0.02(-0.38%) |
Dec 11, 2012 | 4.287 | 4.410 | 4.287 | 4.345 | 54,729 | +0.02(+0.38%) |
Dec 10, 2012 | 4.361 | 4.492 | 4.295 | 4.328 | 78,061 | -0.11(-2.40%) |
Dec 07, 2012 | 4.443 | 4.468 | 4.410 | 4.435 | 31,545 | +0.00(+0.00%) |
Dec 06, 2012 | 4.353 | 4.459 | 4.353 | 4.435 | 69,497 | -0.03(-0.73%) |
Dec 05, 2012 | 4.312 | 4.500 | 4.312 | 4.468 | 165,561 | +0.20(+4.60%) |
Dec 04, 2012 | 4.222 | 4.279 | 4.107 | 4.271 | 97,544 | -0.04(-0.95%) |
Nov 30, 2012 | 4.230 | 4.345 | 4.230 | 4.312 | 23,569 | +0.03(+0.77%) |
Nov 29, 2012 | 4.345 | 4.435 | 4.279 | 4.279 | 115,643 | -0.20(-4.40%) |
Nov 28, 2012 | 4.492 | 4.533 | 4.386 | 4.476 | 54,401 | -0.07(-1.44%) |
Nov 27, 2012 | 4.566 | 4.566 | 4.468 | 4.541 | 74,649 | +0.01(+0.18%) |
Nov 26, 2012 | 4.591 | 4.591 | 4.451 | 4.533 | 164,766 | -0.03(-0.72%) |
Nov 23, 2012 | 4.509 | 4.591 | 4.476 | 4.566 | 75,931 | +0.07(+1.46%) |
Nov 21, 2012 | 4.353 | 4.509 | 4.342 | 4.500 | 45,260 | +0.19(+4.37%) |
Nov 20, 2012 | 4.205 | 4.353 | 4.205 | 4.312 | 49,563 | +0.15(+3.54%) |
Nov 19, 2012 | 4.009 | 4.164 | 4.009 | 4.164 | 60,664 | +0.16(+3.89%) |
Nov 16, 2012 | 4.017 | 4.099 | 3.935 | 4.009 | 63,112 | -0.05(-1.21%) |
Nov 15, 2012 | 3.984 | 4.058 | 3.976 | 4.058 | 78,918 | +0.16(+3.99%) |
Nov 14, 2012 | 4.263 | 4.263 | 3.877 | 3.902 | 4,400,985 | -0.07(-1.86%) |
Nov 13, 2012 | 4.050 | 4.099 | 3.976 | 3.976 | 56,254 | -0.11(-2.81%) |
Nov 12, 2012 | 3.976 | 4.091 | 3.910 | 4.091 | 2,031,116 | +0.20(+5.05%) |
Nov 09, 2012 | 3.976 | 3.976 | 3.894 | 3.894 | 15,407 | -0.07(-1.66%) |
Nov 08, 2012 | 3.927 | 3.992 | 3.894 | 3.959 | 28,106 | +0.07(+1.68%) |
Nov 07, 2012 | 3.853 | 3.894 | 3.812 | 3.894 | 34,853 | +0.09(+2.37%) |
Nov 06, 2012 | 3.853 | 3.853 | 3.779 | 3.804 | 52,426 | +0.06(+1.53%) |
Nov 05, 2012 | 3.640 | 3.754 | 3.631 | 3.746 | 32,584 | +0.11(+3.16%) |
Nov 02, 2012 | 3.640 | 3.663 | 3.549 | 3.631 | 33,573 | -0.02(-0.67%) |
Nov 01, 2012 | 3.689 | 3.689 | 3.615 | 3.656 | 27,297 | +0.01(+0.22%) |
Oct 31, 2012 | 3.599 | 3.681 | 3.599 | 3.648 | 31,662 | +0.11(+3.25%) |
Oct 26, 2012 | 3.558 | 3.533 | 3.533 | 3.533 | 17,932 | -0.03(-0.92%) |
Oct 25, 2012 | 3.549 | 3.623 | 3.533 | 3.566 | 11,458 | +0.02(+0.69%) |
Oct 24, 2012 | 3.492 | 3.541 | 3.476 | 3.541 | 8,824 | +0.10(+2.86%) |
Oct 23, 2012 | 3.476 | 3.476 | 3.386 | 3.443 | 30,249 | -0.19(-5.19%) |
Oct 19, 2012 | 3.689 | 3.689 | 3.566 | 3.631 | 31,198 | -0.04(-1.12%) |
Oct 18, 2012 | 3.648 | 3.730 | 3.648 | 3.672 | 35,411 | +0.02(+0.67%) |
Oct 17, 2012 | 3.599 | 3.648 | 3.582 | 3.648 | 28,695 | +0.02(+0.45%) |
Oct 16, 2012 | 3.574 | 3.631 | 3.549 | 3.631 | 73,915 | +0.11(+3.03%) |
Oct 15, 2012 | 3.443 | 3.525 | 3.435 | 3.525 | 72,611 | +0.11(+3.11%) |
Oct 12, 2012 | 3.443 | 3.443 | 3.289 | 3.418 | 36,257 | -0.02(-0.71%) |
Oct 11, 2012 | 3.468 | 3.468 | 3.402 | 3.443 | 27,541 | -0.04(-1.18%) |
Oct 10, 2012 | 3.402 | 3.492 | 3.377 | 3.484 | 63,977 | +0.02(+0.71%) |
Oct 09, 2012 | 3.566 | 3.599 | 3.418 | 3.459 | 76,576 | +0.05(+1.56%) |
Oct 08, 2012 | 3.427 | 3.435 | 3.394 | 3.406 | 12,288 | +0.02(+0.61%) |
Oct 05, 2012 | 3.418 | 3.427 | 3.361 | 3.386 | 14,272 | -0.02(-0.48%) |
Oct 04, 2012 | 3.361 | 3.418 | 3.361 | 3.402 | 28,385 | +0.07(+1.97%) |
Oct 03, 2012 | 3.336 | 3.361 | 3.304 | 3.336 | 20,677 | +0.04(+1.24%) |
Oct 02, 2012 | 3.279 | 3.328 | 3.279 | 3.295 | 23,883 | +0.00(+0.00%) |
Oct 01, 2012 | 3.263 | 3.320 | 3.263 | 3.295 | 9,249 | +0.03(+1.01%) |
Sep 28, 2012 | 3.304 | 3.304 | 3.213 | 3.263 | 9,057 | -0.02(-0.50%) |
Sep 27, 2012 | 3.246 | 3.336 | 3.222 | 3.279 | 21,098 | +0.04(+1.27%) |
Sep 26, 2012 | 3.271 | 3.271 | 3.197 | 3.238 | 14,670 | -0.04(-1.25%) |
Sep 25, 2012 | 3.271 | 3.279 | 3.271 | 3.279 | 38,299 | +0.01(+0.25%) |
Sep 24, 2012 | 3.279 | 3.312 | 3.238 | 3.271 | 21,035 | +0.01(+0.25%) |
Sep 21, 2012 | 3.279 | 3.279 | 3.238 | 3.263 | 18,720 | +0.02(+0.50%) |
Sep 20, 2012 | 3.238 | 3.279 | 3.197 | 3.246 | 25,983 | -0.01(-0.25%) |
Sep 19, 2012 | 3.197 | 3.263 | 3.197 | 3.254 | 17,390 | -0.06(-1.73%) |
Sep 18, 2012 | 3.254 | 3.328 | 3.238 | 3.312 | 25,554 | +0.07(+2.28%) |
Sep 17, 2012 | 3.205 | 3.238 | 3.189 | 3.238 | 21,332 | +0.03(+1.02%) |
Sep 14, 2012 | 3.345 | 3.345 | 3.156 | 3.205 | 101,866 | -0.14(-4.17%) |
Sep 13, 2012 | 3.197 | 3.351 | 3.189 | 3.345 | 85,841 | +0.11(+3.29%) |
Sep 12, 2012 | 3.254 | 3.271 | 3.222 | 3.238 | 89,797 | +0.05(+1.54%) |
Sep 11, 2012 | 3.099 | 3.222 | 3.064 | 3.189 | 112,676 | +0.12(+4.01%) |
Sep 10, 2012 | 2.877 | 3.099 | 2.877 | 3.066 | 244,402 | +0.32(+11.64%) |
Sep 07, 2012 | 2.648 | 2.763 | 2.639 | 2.746 | 150,222 | +0.11(+4.36%) |
Sep 06, 2012 | 2.590 | 2.656 | 2.549 | 2.631 | 59,354 | +0.12(+4.90%) |
Sep 05, 2012 | 2.517 | 2.615 | 2.508 | 2.508 | 46,284 | -0.07(-2.55%) |
Sep 04, 2012 | 2.623 | 2.623 | 2.508 | 2.574 | 37,692 | -0.03(-1.26%) |
Aug 31, 2012 | 2.599 | 2.607 | 2.541 | 2.607 | 24,895 | +0.00(+0.00%) |
Aug 30, 2012 | 2.574 | 2.632 | 2.566 | 2.607 | 29,593 | -0.02(-0.93%) |
Aug 29, 2012 | 2.623 | 2.681 | 2.623 | 2.631 | 2,666 | -0.03(-1.23%) |
Aug 27, 2012 | 2.713 | 2.713 | 2.623 | 2.664 | 80,034 | -0.08(-2.99%) |
Aug 24, 2012 | 2.763 | 2.787 | 2.746 | 2.746 | 10,230 | -0.03(-1.18%) |
Aug 23, 2012 | 2.722 | 2.812 | 2.648 | 2.779 | 71,613 | +0.08(+3.04%) |
Aug 22, 2012 | 2.640 | 2.705 | 2.640 | 2.697 | 32,419 | +0.07(+2.49%) |
Aug 21, 2012 | 2.623 | 2.656 | 2.541 | 2.631 | 57,982 | +0.04(+1.58%) |
Aug 20, 2012 | 2.476 | 2.590 | 2.476 | 2.590 | 47,283 | +0.12(+4.98%) |
Aug 17, 2012 | 2.377 | 2.467 | 2.377 | 2.467 | 48,838 | +0.01(+0.33%) |
Aug 16, 2012 | 2.402 | 2.459 | 2.402 | 2.459 | 38,678 | +0.12(+5.26%) |
Aug 15, 2012 | 2.254 | 2.369 | 2.238 | 2.336 | 61,354 | +0.16(+7.14%) |
Aug 14, 2012 | 2.353 | 2.353 | 2.172 | 2.181 | 30,854 | +0.00(+0.00%) |
Aug 13, 2012 | 2.336 | 2.336 | 2.148 | 2.181 | 32,096 | -0.05(-2.21%) |
Aug 10, 2012 | 2.172 | 2.238 | 2.172 | 2.230 | 16,386 | +0.07(+3.43%) |
Aug 09, 2012 | 2.181 | 2.221 | 2.156 | 2.156 | 16,179 | -0.02(-1.13%) |
Aug 08, 2012 | 2.089 | 2.221 | 2.089 | 2.181 | 40,833 | +0.15(+7.26%) |
Aug 07, 2012 | 1.976 | 2.115 | 1.976 | 2.033 | 28,253 | +0.08(+4.20%) |
Aug 06, 2012 | 2.025 | 2.025 | 1.894 | 1.951 | 17,412 | -0.05(-2.46%) |
Aug 03, 2012 | 2.008 | 2.008 | 1.943 | 2.000 | 5,642 | +0.07(+3.83%) |
Aug 02, 2012 | 2.008 | 2.008 | 1.926 | 1.926 | 15,552 | -0.07(-3.69%) |
Aug 01, 2012 | 2.058 | 2.140 | 1.926 | 2.000 | 24,108 | -0.07(-3.56%) |
Jul 31, 2012 | 2.140 | 2.140 | 2.066 | 2.074 | 11,210 | -0.08(-3.80%) |
Jul 30, 2012 | 2.131 | 2.213 | 2.131 | 2.156 | 4,163 | +0.02(+0.77%) |
Jul 27, 2012 | 2.090 | 2.156 | 2.074 | 2.140 | 13,843 | +0.05(+2.35%) |
Jul 26, 2012 | 2.140 | 2.172 | 2.049 | 2.090 | 19,887 | -0.05(-2.30%) |
Jul 25, 2012 | 2.115 | 2.156 | 2.099 | 2.140 | 10,358 | -0.02(-0.76%) |
Jul 24, 2012 | 2.132 | 2.172 | 2.107 | 2.156 | 24,012 | -0.08(-3.66%) |
Jul 23, 2012 | 2.287 | 2.287 | 2.213 | 2.238 | 66,562 | -0.08(-3.53%) |
Jul 20, 2012 | 2.230 | 2.353 | 2.221 | 2.320 | 58,090 | +0.07(+3.28%) |
Jul 19, 2012 | 2.377 | 2.590 | 2.230 | 2.246 | 102,909 | -0.15(-6.16%) |
Jul 18, 2012 | 2.426 | 2.451 | 2.378 | 2.394 | 35,396 | -0.05(-2.01%) |
Jul 17, 2012 | 2.451 | 2.459 | 2.426 | 2.443 | 4,573 | -0.02(-0.67%) |
Jul 16, 2012 | 2.476 | 2.484 | 2.427 | 2.459 | 56,973 | -0.03(-1.32%) |
Jul 13, 2012 | 2.500 | 2.525 | 2.484 | 2.492 | 34,204 | -0.03(-1.30%) |
Jul 12, 2012 | 2.512 | 2.525 | 2.508 | 2.525 | 2,404 | +0.01(+0.33%) |
Jul 11, 2012 | 2.541 | 2.549 | 2.500 | 2.517 | 24,944 | +0.01(+0.33%) |
Jul 10, 2012 | 2.517 | 2.533 | 2.508 | 2.508 | 34,364 | -0.01(-0.33%) |
Jul 09, 2012 | 2.541 | 2.541 | 2.517 | 2.517 | 15,859 | -0.02(-0.97%) |
Jul 06, 2012 | 2.558 | 2.558 | 2.541 | 2.541 | 19,298 | -0.02(-0.64%) |
Jul 05, 2012 | 2.582 | 2.582 | 2.533 | 2.558 | 9,466 | -0.02(-0.95%) |
Jul 03, 2012 | 2.574 | 2.588 | 2.558 | 2.582 | 70,875 | +0.00(+0.00%) |
Jul 02, 2012 | 2.599 | 2.603 | 2.533 | 2.582 | 32,620 | +0.02(+0.88%) |
Jun 29, 2012 | 2.525 | 2.615 | 2.525 | 2.560 | 18,951 | +0.04(+1.71%) |
Jun 28, 2012 | 2.574 | 2.599 | 2.500 | 2.517 | 9,799 | -0.05(-1.92%) |
Jun 27, 2012 | 2.549 | 2.599 | 2.549 | 2.566 | 13,187 | +0.02(+0.61%) |
Jun 26, 2012 | 2.599 | 2.599 | 2.549 | 2.550 | 23,297 | -0.05(-1.86%) |
Jun 25, 2012 | 2.566 | 2.607 | 2.558 | 2.599 | 4,684 | +0.02(+0.96%) |
Jun 22, 2012 | 2.590 | 2.606 | 2.541 | 2.574 | 2,208 | +0.02(+0.96%) |
Jun 21, 2012 | 2.607 | 2.722 | 2.549 | 2.549 | 19,952 | -0.05(-1.89%) |
Jun 20, 2012 | 2.656 | 2.705 | 2.599 | 2.599 | 16,982 | -0.06(-2.16%) |
Jun 19, 2012 | 2.705 | 2.722 | 2.640 | 2.656 | 26,005 | -0.04(-1.52%) |
Jun 18, 2012 | 2.746 | 2.763 | 2.672 | 2.697 | 25,861 | -0.09(-3.21%) |
Jun 15, 2012 | 2.763 | 2.828 | 2.746 | 2.786 | 51,543 | -0.00(-0.03%) |
Jun 14, 2012 | 2.763 | 2.787 | 2.754 | 2.787 | 36,731 | +0.00(+0.00%) |
Jun 13, 2012 | 2.779 | 2.828 | 2.779 | 2.787 | 37,467 | -0.03(-1.16%) |
Jun 12, 2012 | 2.812 | 2.828 | 2.738 | 2.820 | 22,892 | +0.07(+2.69%) |
Jun 11, 2012 | 2.730 | 2.758 | 2.705 | 2.746 | 52,697 | +0.11(+4.04%) |
Jun 08, 2012 | 2.582 | 2.644 | 2.541 | 2.640 | 54,820 | +0.09(+3.54%) |
Jun 07, 2012 | 2.697 | 2.697 | 2.508 | 2.549 | 38,771 | -0.06(-2.20%) |
Jun 06, 2012 | 2.582 | 2.976 | 2.582 | 2.607 | 24,593 | +0.03(+1.27%) |
Jun 05, 2012 | 2.541 | 2.590 | 2.533 | 2.574 | 14,851 | +0.05(+1.95%) |
Jun 04, 2012 | 2.590 | 2.607 | 2.525 | 2.525 | 49,516 | -0.07(-2.53%) |
Jun 01, 2012 | 2.582 | 2.631 | 2.566 | 2.590 | 10,155 | -0.02(-0.94%) |
May 31, 2012 | 2.623 | 2.656 | 2.615 | 2.615 | 13,776 | -0.03(-1.24%) |
May 30, 2012 | 2.664 | 2.664 | 2.623 | 2.648 | 35,880 | -0.06(-2.12%) |
May 29, 2012 | 2.738 | 2.738 | 2.648 | 2.705 | 56,224 | +0.02(+0.92%) |
May 25, 2012 | 2.549 | 2.705 | 2.549 | 2.681 | 13,179 | +0.07(+2.80%) |
May 24, 2012 | 2.705 | 2.705 | 2.608 | 2.608 | 25,728 | -0.12(-4.47%) |
May 23, 2012 | 2.877 | 2.877 | 2.664 | 2.730 | 96,353 | -0.35(-11.44%) |
May 22, 2012 | 3.049 | 3.107 | 3.000 | 3.082 | 39,863 | -0.03(-1.05%) |
May 21, 2012 | 3.058 | 3.115 | 3.058 | 3.115 | 22,607 | +0.06(+1.88%) |
May 18, 2012 | 3.115 | 3.123 | 3.041 | 3.058 | 13,850 | -0.02(-0.80%) |
May 17, 2012 | 3.164 | 3.181 | 3.033 | 3.082 | 20,890 | -0.14(-4.33%) |
May 16, 2012 | 3.213 | 3.238 | 3.164 | 3.222 | 15,975 | +0.04(+1.29%) |
May 15, 2012 | 3.213 | 3.222 | 3.156 | 3.181 | 28,150 | -0.01(-0.26%) |
May 14, 2012 | 3.205 | 3.238 | 3.181 | 3.189 | 15,628 | -0.01(-0.26%) |
May 11, 2012 | 3.190 | 3.238 | 3.181 | 3.197 | 4,623 | +0.00(+0.00%) |
May 10, 2012 | 3.197 | 3.238 | 3.197 | 3.197 | 11,979 | +0.01(+0.26%) |
May 09, 2012 | 3.197 | 3.222 | 3.181 | 3.189 | 28,378 | -0.03(-1.02%) |
May 08, 2012 | 3.238 | 3.295 | 3.181 | 3.222 | 19,762 | -0.02(-0.51%) |
May 07, 2012 | 3.172 | 3.295 | 3.164 | 3.238 | 19,247 | +0.02(+0.51%) |
May 04, 2012 | 3.222 | 3.250 | 3.164 | 3.222 | 18,959 | -0.03(-1.01%) |
May 03, 2012 | 3.279 | 3.328 | 3.222 | 3.254 | 27,157 | -0.07(-1.98%) |
May 02, 2012 | 3.328 | 3.328 | 3.246 | 3.320 | 18,527 | -0.02(-0.74%) |
May 01, 2012 | 3.369 | 3.386 | 3.312 | 3.345 | 8,924 | -0.02(-0.49%) |
Apr 30, 2012 | 3.353 | 3.369 | 3.328 | 3.361 | 7,846 | +0.01(+0.24%) |
Apr 27, 2012 | 3.345 | 3.353 | 3.295 | 3.353 | 16,057 | +0.05(+1.49%) |
Apr 26, 2012 | 3.312 | 3.351 | 3.295 | 3.304 | 8,784 | -0.02(-0.74%) |
Apr 25, 2012 | 3.369 | 3.386 | 3.312 | 3.328 | 13,243 | +0.02(+0.49%) |
Apr 24, 2012 | 3.328 | 3.377 | 3.312 | 3.312 | 8,724 | +0.02(+0.75%) |
Apr 23, 2012 | 3.320 | 3.328 | 3.287 | 3.287 | 12,516 | -0.05(-1.47%) |
Apr 20, 2012 | 3.394 | 3.410 | 3.320 | 3.336 | 27,648 | -0.03(-0.97%) |
Apr 19, 2012 | 3.402 | 3.402 | 3.336 | 3.369 | 12,921 | -0.02(-0.48%) |
Apr 18, 2012 | 3.312 | 3.393 | 3.287 | 3.386 | 9,416 | +0.04(+1.23%) |
Apr 17, 2012 | 3.336 | 3.369 | 3.287 | 3.345 | 17,771 | +0.06(+1.75%) |
Apr 16, 2012 | 3.386 | 3.386 | 3.279 | 3.287 | 77,521 | -0.10(-2.91%) |
Apr 13, 2012 | 3.328 | 3.386 | 3.328 | 3.386 | 12,388 | +0.05(+1.60%) |
Apr 12, 2012 | 3.345 | 3.361 | 3.304 | 3.332 | 12,291 | -0.01(-0.37%) |
Apr 11, 2012 | 3.205 | 3.361 | 3.205 | 3.345 | 32,385 | +0.02(+0.49%) |
Apr 10, 2012 | 3.312 | 3.345 | 3.312 | 3.328 | 30,226 | +0.03(+1.00%) |
Apr 09, 2012 | 3.353 | 3.361 | 3.279 | 3.295 | 28,504 | -0.06(-1.71%) |
Apr 05, 2012 | 3.361 | 3.369 | 3.336 | 3.353 | 20,472 | +0.01(+0.25%) |
Apr 04, 2012 | 3.361 | 3.377 | 3.263 | 3.345 | 76,994 | -0.06(-1.69%) |
Apr 03, 2012 | 3.353 | 3.402 | 3.353 | 3.402 | 36,311 | +0.07(+2.22%) |
Apr 02, 2012 | 3.336 | 3.361 | 3.328 | 3.328 | 28,073 | +0.02(+0.49%) |
Mar 30, 2012 | 3.312 | 3.353 | 3.197 | 3.312 | 20,484 | +0.02(+0.50%) |
Mar 29, 2012 | 3.263 | 3.312 | 3.246 | 3.295 | 7,465 | +0.02(+0.75%) |
Mar 28, 2012 | 3.287 | 3.295 | 3.238 | 3.271 | 21,027 | -0.02(-0.75%) |
Mar 27, 2012 | 3.361 | 3.361 | 3.246 | 3.295 | 72,470 | -0.02(-0.74%) |
Mar 26, 2012 | 3.336 | 3.353 | 3.287 | 3.320 | 29,018 | +0.04(+1.25%) |
Mar 23, 2012 | 3.271 | 3.287 | 3.263 | 3.279 | 12,568 | -0.02(-0.50%) |
Mar 22, 2012 | 3.263 | 3.336 | 3.246 | 3.295 | 41,210 | +0.03(+1.01%) |
Mar 21, 2012 | 3.271 | 3.295 | 3.222 | 3.263 | 42,467 | -0.02(-0.50%) |
Mar 20, 2012 | 3.308 | 3.328 | 3.263 | 3.279 | 24,003 | -0.04(-1.24%) |
Mar 19, 2012 | 3.287 | 3.361 | 3.279 | 3.320 | 45,037 | +0.02(+0.75%) |
Mar 16, 2012 | 3.312 | 3.312 | 3.271 | 3.295 | 14,901 | -0.02(-0.74%) |
Mar 15, 2012 | 3.336 | 3.336 | 3.295 | 3.320 | 8,529 | -0.01(-0.25%) |
Mar 14, 2012 | 3.402 | 3.427 | 3.320 | 3.328 | 60,299 | -0.07(-1.93%) |
Mar 13, 2012 | 3.353 | 3.409 | 3.336 | 3.394 | 77,205 | +0.07(+1.97%) |
Mar 12, 2012 | 3.238 | 3.345 | 3.238 | 3.328 | 63,158 | +0.09(+2.78%) |
Mar 09, 2012 | 3.205 | 3.271 | 3.205 | 3.238 | 141,753 | +0.06(+1.80%) |
Mar 08, 2012 | 3.189 | 3.189 | 3.123 | 3.181 | 27,605 | +0.00(+0.00%) |
Mar 07, 2012 | 3.213 | 3.223 | 3.107 | 3.181 | 24,615 | -0.03(-1.02%) |
Mar 06, 2012 | 3.246 | 3.279 | 3.201 | 3.213 | 124,115 | -0.07(-2.00%) |
Mar 05, 2012 | 3.205 | 3.295 | 3.205 | 3.279 | 82,933 | +0.06(+1.78%) |
Mar 02, 2012 | 3.222 | 3.254 | 3.217 | 3.222 | 70,095 | +0.01(+0.26%) |
Mar 01, 2012 | 3.115 | 3.279 | 3.115 | 3.213 | 91,847 | +0.12(+3.98%) |
Feb 29, 2012 | 3.115 | 3.129 | 3.090 | 3.090 | 29,232 | +0.00(+0.00%) |
Feb 28, 2012 | 3.066 | 3.156 | 3.066 | 3.090 | 55,939 | -0.04(-1.31%) |
Feb 27, 2012 | 3.148 | 3.213 | 3.026 | 3.131 | 99,744 | -0.09(-2.80%) |
Feb 24, 2012 | 3.361 | 3.361 | 3.156 | 3.222 | 88,931 | -0.12(-3.68%) |
Feb 23, 2012 | 3.435 | 3.435 | 3.336 | 3.345 | 46,146 | -0.07(-1.92%) |
Feb 22, 2012 | 3.484 | 3.500 | 3.361 | 3.410 | 75,421 | +0.02(+0.73%) |
Feb 21, 2012 | 3.443 | 3.443 | 3.345 | 3.386 | 65,466 | -0.02(-0.72%) |
Feb 17, 2012 | 3.468 | 3.469 | 3.377 | 3.410 | 40,485 | -0.03(-0.95%) |
Feb 16, 2012 | 3.345 | 3.443 | 3.345 | 3.443 | 28,317 | +0.09(+2.69%) |
Feb 15, 2012 | 3.377 | 3.402 | 3.345 | 3.353 | 39,634 | -0.02(-0.73%) |
Feb 14, 2012 | 3.345 | 3.377 | 3.328 | 3.377 | 13,601 | +0.05(+1.48%) |
Feb 13, 2012 | 3.369 | 3.418 | 3.271 | 3.328 | 55,059 | -0.02(-0.49%) |
Feb 10, 2012 | 3.295 | 3.369 | 3.295 | 3.345 | 36,245 | +0.02(+0.74%) |
Feb 09, 2012 | 3.328 | 3.361 | 3.298 | 3.320 | 24,031 | +0.02(+0.50%) |
Feb 08, 2012 | 3.394 | 3.394 | 3.271 | 3.304 | 114,581 | -0.10(-2.89%) |
Feb 07, 2012 | 3.402 | 3.427 | 3.369 | 3.402 | 4,592 | -0.02(-0.72%) |
Feb 06, 2012 | 3.386 | 3.443 | 3.386 | 3.427 | 20,219 | -0.02(-0.48%) |
Feb 03, 2012 | 3.484 | 3.484 | 3.427 | 3.443 | 127,342 | -0.01(-0.24%) |
Feb 02, 2012 | 3.418 | 3.509 | 3.394 | 3.451 | 79,344 | +0.06(+1.69%) |
Feb 01, 2012 | 3.369 | 3.418 | 3.312 | 3.394 | 72,480 | +0.07(+2.22%) |
Jan 31, 2012 | 3.279 | 3.345 | 3.279 | 3.320 | 49,326 | +0.04(+1.25%) |
Jan 30, 2012 | 3.238 | 3.312 | 3.238 | 3.279 | 47,417 | -0.01(-0.25%) |
Jan 27, 2012 | 3.295 | 3.320 | 3.279 | 3.287 | 28,286 | -0.01(-0.25%) |
Jan 26, 2012 | 3.287 | 3.345 | 3.263 | 3.295 | 23,395 | +0.01(+0.25%) |
Jan 25, 2012 | 3.312 | 3.345 | 3.279 | 3.287 | 45,106 | -0.02(-0.74%) |
Jan 24, 2012 | 3.336 | 3.350 | 3.279 | 3.312 | 25,503 | +0.00(+0.00%) |
Jan 23, 2012 | 3.361 | 3.369 | 3.279 | 3.312 | 44,814 | -0.08(-2.42%) |
Jan 20, 2012 | 3.394 | 3.418 | 3.345 | 3.394 | 31,690 | +0.02(+0.49%) |
Jan 19, 2012 | 3.402 | 3.443 | 3.369 | 3.377 | 58,817 | -0.05(-1.44%) |
Jan 18, 2012 | 3.402 | 3.435 | 3.337 | 3.427 | 49,592 | -0.02(-0.48%) |
Jan 17, 2012 | 3.492 | 3.492 | 3.427 | 3.443 | 35,914 | +0.04(+1.20%) |
Jan 13, 2012 | 3.402 | 3.418 | 3.384 | 3.402 | 18,543 | -0.02(-0.48%) |
Jan 12, 2012 | 3.361 | 3.460 | 3.320 | 3.418 | 38,190 | +0.10(+2.96%) |
Jan 11, 2012 | 3.369 | 3.369 | 3.304 | 3.320 | 56,407 | -0.03(-0.98%) |
Jan 10, 2012 | 3.320 | 3.402 | 3.312 | 3.353 | 57,282 | +0.07(+2.00%) |
Jan 09, 2012 | 3.287 | 3.320 | 3.279 | 3.287 | 85,829 | +0.00(+0.00%) |
Jan 06, 2012 | 3.345 | 3.410 | 3.271 | 3.287 | 76,184 | -0.07(-1.96%) |
Jan 05, 2012 | 3.279 | 3.386 | 3.271 | 3.353 | 123,586 | +0.07(+2.00%) |