Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.830 | 3.939 | 3.822 | 3.931 | 4,269 | +0.11(+2.86%) |
Jan 30, 2013 | 3.853 | 3.853 | 3.822 | 3.822 | 1,144 | -0.08(-2.00%) |
Jan 29, 2013 | 3.892 | 3.939 | 3.884 | 3.900 | 1,833 | +0.00(+0.00%) |
Jan 28, 2013 | 3.876 | 3.900 | 3.876 | 3.900 | 1,780 | +0.03(+0.81%) |
Jan 25, 2013 | 3.900 | 3.918 | 3.822 | 3.869 | 13,170 | -0.18(-4.43%) |
Jan 24, 2013 | 3.970 | 4.048 | 3.908 | 4.048 | 946 | +0.20(+5.27%) |
Jan 23, 2013 | 3.837 | 3.861 | 3.822 | 3.845 | 6,023 | -0.02(-0.40%) |
Jan 22, 2013 | 3.822 | 3.997 | 3.822 | 3.861 | 4,311 | +0.00(+0.00%) |
Jan 18, 2013 | 3.759 | 3.861 | 3.666 | 3.861 | 11,499 | +0.06(+1.64%) |
Jan 17, 2013 | 3.728 | 3.900 | 3.713 | 3.798 | 3,634 | +0.10(+2.74%) |
Jan 16, 2013 | 3.791 | 3.791 | 3.596 | 3.697 | 10,009 | -0.09(-2.47%) |
Jan 15, 2013 | 3.767 | 3.900 | 3.767 | 3.791 | 1,592 | +0.01(+0.21%) |
Jan 14, 2013 | 3.900 | 3.925 | 3.767 | 3.783 | 3,756 | -0.06(-1.62%) |
Jan 11, 2013 | 3.884 | 3.884 | 3.837 | 3.845 | 1,151 | -0.05(-1.40%) |
Jan 10, 2013 | 3.900 | 4.056 | 3.728 | 3.900 | 3,343 | +0.01(+0.20%) |
Jan 09, 2013 | 3.806 | 3.954 | 3.806 | 3.892 | 7,228 | +0.11(+2.89%) |
Jan 08, 2013 | 3.736 | 4.040 | 3.728 | 3.783 | 6,854 | +0.07(+1.89%) |
Jan 07, 2013 | 3.869 | 3.869 | 3.705 | 3.713 | 7,744 | -0.19(-4.80%) |
Jan 04, 2013 | 3.845 | 3.923 | 3.845 | 3.900 | 2,769 | +0.12(+3.09%) |
Jan 03, 2013 | 3.705 | 3.900 | 3.705 | 3.783 | 2,238 | -0.10(-2.61%) |
Jan 02, 2013 | 3.900 | 3.923 | 3.884 | 3.884 | 14,073 | +0.01(+0.20%) |
Dec 31, 2012 | 3.705 | 3.900 | 3.705 | 3.876 | 8,649 | +0.24(+6.65%) |
Dec 28, 2012 | 3.767 | 3.900 | 3.635 | 3.635 | 3,342 | -0.16(-4.31%) |
Dec 27, 2012 | 3.853 | 3.900 | 3.798 | 3.798 | 1,557 | -0.10(-2.60%) |
Dec 26, 2012 | 3.900 | 3.900 | 3.603 | 3.900 | 9,705 | +0.05(+1.21%) |
Dec 24, 2012 | 3.791 | 3.915 | 3.783 | 3.853 | 10,549 | -0.01(-0.20%) |
Dec 21, 2012 | 3.900 | 3.900 | 3.713 | 3.861 | 24,373 | -0.04(-1.00%) |
Dec 20, 2012 | 3.822 | 3.908 | 3.775 | 3.900 | 10,044 | -0.02(-0.60%) |
Dec 19, 2012 | 3.923 | 3.923 | 3.900 | 3.923 | 782 | +0.09(+2.34%) |
Dec 18, 2012 | 3.757 | 3.849 | 3.734 | 3.833 | 6,820 | +0.04(+1.01%) |
Dec 17, 2012 | 3.657 | 3.795 | 3.642 | 3.795 | 1,922 | +0.25(+7.14%) |
Dec 14, 2012 | 3.412 | 3.634 | 3.174 | 3.542 | 18,078 | +0.14(+4.05%) |
Dec 13, 2012 | 3.642 | 3.642 | 3.404 | 3.404 | 2,942 | -0.22(-6.13%) |
Dec 12, 2012 | 3.741 | 3.741 | 3.603 | 3.626 | 4,931 | -0.19(-5.02%) |
Dec 11, 2012 | 3.849 | 3.849 | 3.741 | 3.818 | 3,551 | +0.00(+0.00%) |
Dec 10, 2012 | 3.799 | 3.818 | 3.757 | 3.818 | 1,846 | +0.03(+0.81%) |
Dec 07, 2012 | 3.764 | 3.826 | 3.749 | 3.787 | 3,830 | -0.05(-1.20%) |
Dec 06, 2012 | 3.864 | 3.872 | 3.748 | 3.833 | 2,096 | -0.01(-0.20%) |
Dec 05, 2012 | 3.772 | 3.872 | 3.761 | 3.841 | 2,028 | +0.10(+2.66%) |
Dec 04, 2012 | 3.803 | 3.833 | 3.741 | 3.741 | 667 | -0.01(-0.20%) |
Nov 30, 2012 | 3.856 | 3.856 | 3.718 | 3.749 | 2,579 | -0.08(-2.20%) |
Nov 29, 2012 | 3.833 | 3.833 | 3.734 | 3.833 | 10,065 | -0.02(-0.60%) |
Nov 28, 2012 | 3.741 | 3.856 | 3.741 | 3.856 | 1,777 | +0.11(+2.86%) |
Nov 27, 2012 | 3.864 | 3.887 | 3.749 | 3.749 | 22,670 | +0.03(+0.82%) |
Nov 26, 2012 | 3.749 | 3.833 | 3.695 | 3.718 | 6,475 | -0.08(-2.22%) |
Nov 23, 2012 | 3.596 | 3.803 | 3.596 | 3.803 | 2,932 | +0.20(+5.53%) |
Nov 21, 2012 | 3.258 | 3.634 | 3.258 | 3.603 | 4,104 | +0.28(+8.29%) |
Nov 20, 2012 | 3.465 | 3.565 | 3.327 | 3.327 | 5,382 | -0.19(-5.45%) |
Nov 19, 2012 | 3.228 | 3.519 | 3.067 | 3.519 | 14,904 | +0.34(+10.60%) |
Nov 16, 2012 | 3.082 | 3.228 | 3.082 | 3.182 | 5,373 | +0.07(+2.22%) |
Nov 15, 2012 | 3.151 | 3.475 | 3.082 | 3.113 | 1,635 | -0.03(-0.98%) |
Nov 14, 2012 | 3.090 | 3.243 | 3.074 | 3.143 | 7,197 | +0.07(+2.24%) |
Nov 13, 2012 | 3.128 | 3.205 | 3.074 | 3.074 | 1,368 | -0.03(-0.99%) |
Nov 12, 2012 | 3.021 | 3.120 | 2.982 | 3.105 | 12,936 | +0.15(+4.92%) |
Nov 09, 2012 | 3.136 | 3.136 | 2.706 | 2.959 | 8,223 | -0.20(-6.31%) |
Nov 08, 2012 | 3.649 | 3.649 | 2.990 | 3.159 | 33,521 | -0.49(-13.45%) |
Nov 07, 2012 | 3.803 | 3.803 | 3.649 | 3.649 | 6,340 | -0.18(-4.80%) |
Nov 06, 2012 | 3.690 | 3.833 | 3.690 | 3.833 | 5,603 | +0.09(+2.46%) |
Nov 05, 2012 | 3.695 | 3.757 | 3.695 | 3.741 | 4,134 | +0.04(+1.04%) |
Nov 02, 2012 | 3.787 | 3.787 | 3.680 | 3.703 | 4,178 | -0.11(-2.82%) |
Nov 01, 2012 | 3.718 | 3.826 | 3.681 | 3.810 | 6,591 | +0.08(+2.26%) |
Oct 31, 2012 | 3.695 | 3.726 | 3.680 | 3.726 | 3,705 | +0.02(+0.62%) |
Oct 26, 2012 | 3.718 | 3.703 | 3.703 | 3.703 | 1,043 | -0.12(-3.01%) |
Oct 25, 2012 | 3.665 | 3.833 | 3.665 | 3.818 | 643 | +0.09(+2.47%) |
Oct 24, 2012 | 3.672 | 3.795 | 3.665 | 3.726 | 6,503 | +0.00(+0.00%) |
Oct 23, 2012 | 3.703 | 3.795 | 3.611 | 3.726 | 2,135 | +0.06(+1.67%) |
Oct 19, 2012 | 3.680 | 3.741 | 3.665 | 3.665 | 9,337 | -0.09(-2.45%) |
Oct 18, 2012 | 3.757 | 3.795 | 3.665 | 3.757 | 3,589 | -0.05(-1.21%) |
Oct 17, 2012 | 3.895 | 3.895 | 3.787 | 3.803 | 6,511 | -0.09(-2.36%) |
Oct 16, 2012 | 3.841 | 3.895 | 3.795 | 3.895 | 8,532 | +0.05(+1.40%) |
Oct 15, 2012 | 3.826 | 3.841 | 3.787 | 3.841 | 3,822 | +0.04(+1.01%) |
Oct 12, 2012 | 3.787 | 3.833 | 3.787 | 3.803 | 3,011 | -0.03(-0.80%) |
Oct 11, 2012 | 3.833 | 3.833 | 3.787 | 3.833 | 21,604 | +0.01(+0.20%) |
Oct 10, 2012 | 3.787 | 3.826 | 3.787 | 3.826 | 3,923 | +0.04(+1.01%) |
Oct 09, 2012 | 3.787 | 3.818 | 3.787 | 3.787 | 4,836 | -0.02(-0.40%) |
Oct 08, 2012 | 3.803 | 3.845 | 3.787 | 3.803 | 4,065 | -0.08(-2.17%) |
Oct 05, 2012 | 3.841 | 3.933 | 3.787 | 3.887 | 4,617 | -0.02(-0.59%) |
Oct 04, 2012 | 3.741 | 3.910 | 3.741 | 3.910 | 10,876 | +0.11(+2.82%) |
Oct 03, 2012 | 3.795 | 3.803 | 3.764 | 3.803 | 12,736 | +0.00(+0.00%) |
Oct 02, 2012 | 3.818 | 3.872 | 3.726 | 3.803 | 3,972 | +0.01(+0.20%) |
Oct 01, 2012 | 3.726 | 3.910 | 3.718 | 3.795 | 10,744 | +0.05(+1.43%) |
Sep 28, 2012 | 3.718 | 3.856 | 3.718 | 3.741 | 10,095 | -0.03(-0.81%) |
Sep 27, 2012 | 3.979 | 4.063 | 3.718 | 3.772 | 11,320 | -0.21(-5.38%) |
Sep 26, 2012 | 3.887 | 4.063 | 3.887 | 3.987 | 4,249 | +0.10(+2.56%) |
Sep 25, 2012 | 3.987 | 3.987 | 3.856 | 3.887 | 8,648 | -0.10(-2.50%) |
Sep 24, 2012 | 3.780 | 4.034 | 3.780 | 3.987 | 4,073 | +0.18(+4.84%) |
Sep 21, 2012 | 3.833 | 4.033 | 3.795 | 3.803 | 62,333 | -0.18(-4.62%) |
Sep 20, 2012 | 4.025 | 4.140 | 3.956 | 3.987 | 6,298 | -0.02(-0.38%) |
Sep 19, 2012 | 3.941 | 4.002 | 3.902 | 4.002 | 4,060 | +0.07(+1.75%) |
Sep 18, 2012 | 3.872 | 4.170 | 3.841 | 3.933 | 8,188 | -0.19(-4.65%) |
Sep 17, 2012 | 4.148 | 4.217 | 4.040 | 4.125 | 25,049 | +0.02(+0.56%) |
Sep 14, 2012 | 4.071 | 4.109 | 3.941 | 4.102 | 11,120 | +0.03(+0.75%) |
Sep 13, 2012 | 3.941 | 4.109 | 3.872 | 4.071 | 5,359 | +0.10(+2.51%) |
Sep 12, 2012 | 3.941 | 4.102 | 3.657 | 3.971 | 5,162 | +0.05(+1.17%) |
Sep 11, 2012 | 3.872 | 4.098 | 3.818 | 3.925 | 6,143 | +0.10(+2.61%) |
Sep 10, 2012 | 3.979 | 4.102 | 3.826 | 3.826 | 7,635 | -0.23(-5.67%) |
Sep 07, 2012 | 3.964 | 4.063 | 3.703 | 4.056 | 20,185 | +0.01(+0.19%) |
Sep 06, 2012 | 3.603 | 4.094 | 3.603 | 4.048 | 12,893 | +0.50(+14.04%) |
Sep 05, 2012 | 3.542 | 3.688 | 3.511 | 3.550 | 6,668 | +0.01(+0.22%) |
Sep 04, 2012 | 3.343 | 3.611 | 3.343 | 3.542 | 3,121 | +0.21(+6.21%) |
Aug 31, 2012 | 3.534 | 3.657 | 3.327 | 3.335 | 5,394 | -0.16(-4.61%) |
Aug 30, 2012 | 3.726 | 3.726 | 3.496 | 3.496 | 2,286 | -0.24(-6.37%) |
Aug 29, 2012 | 3.758 | 3.841 | 3.465 | 3.734 | 7,443 | -0.17(-4.32%) |
Aug 27, 2012 | 4.017 | 4.086 | 3.757 | 3.902 | 5,797 | -0.12(-3.05%) |
Aug 24, 2012 | 3.964 | 4.025 | 3.948 | 4.025 | 4,655 | +0.01(+0.19%) |
Aug 23, 2012 | 3.948 | 4.025 | 3.948 | 4.017 | 3,850 | +0.06(+1.55%) |
Aug 22, 2012 | 4.370 | 4.370 | 3.956 | 3.956 | 6,829 | -0.42(-9.63%) |
Aug 21, 2012 | 4.385 | 4.454 | 4.362 | 4.378 | 9,867 | +0.00(+0.00%) |
Aug 20, 2012 | 4.408 | 4.485 | 4.361 | 4.378 | 7,075 | -0.09(-2.06%) |
Aug 17, 2012 | 4.316 | 4.554 | 4.316 | 4.470 | 9,962 | +0.10(+2.28%) |
Aug 16, 2012 | 4.485 | 4.585 | 4.171 | 4.370 | 12,973 | -0.13(-2.90%) |
Aug 15, 2012 | 4.600 | 4.600 | 4.002 | 4.500 | 14,690 | +0.47(+11.60%) |
Aug 14, 2012 | 3.941 | 4.102 | 3.879 | 4.033 | 16,858 | +0.11(+2.94%) |
Aug 13, 2012 | 3.948 | 3.987 | 3.910 | 3.918 | 13,782 | +0.05(+1.39%) |
Aug 10, 2012 | 3.833 | 3.902 | 3.833 | 3.864 | 1,057 | +0.01(+0.20%) |
Aug 09, 2012 | 3.879 | 3.879 | 3.826 | 3.856 | 3,581 | -0.01(-0.20%) |
Aug 08, 2012 | 3.780 | 3.864 | 3.757 | 3.864 | 2,898 | +0.05(+1.20%) |
Aug 07, 2012 | 3.757 | 3.849 | 3.749 | 3.818 | 8,811 | +0.13(+3.53%) |
Aug 06, 2012 | 3.458 | 3.872 | 3.458 | 3.688 | 6,548 | +0.19(+5.48%) |
Aug 03, 2012 | 3.534 | 3.711 | 3.419 | 3.496 | 4,331 | +0.01(+0.22%) |
Aug 02, 2012 | 3.642 | 3.642 | 3.473 | 3.488 | 4,531 | -0.18(-5.01%) |
Aug 01, 2012 | 3.826 | 3.826 | 3.672 | 3.672 | 13,759 | -0.18(-4.58%) |
Jul 31, 2012 | 4.040 | 4.063 | 3.841 | 3.849 | 5,356 | -0.23(-5.64%) |
Jul 30, 2012 | 4.355 | 4.370 | 4.079 | 4.079 | 10,658 | -0.28(-6.34%) |
Jul 27, 2012 | 4.117 | 4.485 | 4.117 | 4.355 | 6,174 | +0.21(+4.99%) |
Jul 26, 2012 | 3.941 | 4.209 | 3.941 | 4.148 | 1,102 | +0.20(+5.05%) |
Jul 25, 2012 | 4.140 | 4.140 | 3.948 | 3.948 | 4,635 | -0.14(-3.38%) |
Jul 24, 2012 | 4.263 | 4.263 | 4.040 | 4.086 | 4,604 | -0.18(-4.31%) |
Jul 23, 2012 | 4.516 | 4.516 | 4.255 | 4.270 | 5,300 | -0.25(-5.43%) |
Jul 20, 2012 | 4.493 | 4.600 | 4.493 | 4.516 | 5,055 | -0.02(-0.51%) |
Jul 19, 2012 | 4.577 | 4.577 | 4.523 | 4.539 | 3,044 | -0.05(-1.00%) |
Jul 18, 2012 | 4.592 | 4.592 | 4.454 | 4.585 | 3,868 | -0.01(-0.17%) |
Jul 17, 2012 | 4.585 | 4.619 | 4.531 | 4.592 | 2,459 | +0.02(+0.50%) |
Jul 16, 2012 | 4.523 | 4.600 | 4.523 | 4.569 | 13,045 | -0.03(-0.67%) |
Jul 13, 2012 | 4.600 | 4.600 | 4.585 | 4.600 | 6,079 | +0.02(+0.50%) |
Jul 12, 2012 | 4.600 | 4.631 | 4.485 | 4.577 | 22,737 | -0.01(-0.17%) |
Jul 11, 2012 | 4.577 | 4.600 | 4.520 | 4.585 | 5,663 | -0.02(-0.33%) |
Jul 10, 2012 | 4.592 | 4.608 | 4.569 | 4.600 | 10,092 | +0.00(+0.00%) |
Jul 09, 2012 | 4.562 | 4.600 | 4.546 | 4.600 | 1,916 | +0.06(+1.35%) |
Jul 06, 2012 | 4.554 | 4.631 | 4.523 | 4.539 | 2,895 | -0.06(-1.33%) |
Jul 05, 2012 | 4.569 | 4.677 | 4.454 | 4.600 | 17,673 | +0.00(+0.00%) |
Jul 03, 2012 | 4.577 | 4.668 | 4.339 | 4.600 | 9,701 | +0.00(+0.00%) |
Jul 02, 2012 | 4.516 | 4.677 | 4.301 | 4.600 | 24,333 | +0.08(+1.87%) |
Jun 29, 2012 | 4.477 | 4.569 | 4.286 | 4.516 | 17,186 | +0.14(+3.15%) |
Jun 28, 2012 | 4.347 | 4.462 | 4.293 | 4.378 | 5,583 | +0.09(+2.15%) |
Jun 27, 2012 | 4.086 | 4.476 | 4.086 | 4.286 | 12,662 | -0.05(-1.06%) |
Jun 26, 2012 | 4.217 | 4.470 | 4.209 | 4.332 | 17,193 | +0.10(+2.36%) |
Jun 25, 2012 | 4.416 | 4.416 | 3.971 | 4.232 | 22,191 | -0.16(-3.67%) |
Jun 22, 2012 | 4.600 | 4.600 | 4.263 | 4.393 | 618,106 | -0.20(-4.34%) |
Jun 21, 2012 | 4.577 | 4.600 | 4.355 | 4.592 | 30,193 | +0.05(+1.01%) |
Jun 20, 2012 | 4.546 | 4.600 | 4.385 | 4.546 | 12,013 | +0.06(+1.37%) |
Jun 19, 2012 | 4.600 | 4.646 | 4.347 | 4.485 | 27,835 | -0.12(-2.66%) |
Jun 18, 2012 | 4.516 | 4.623 | 4.454 | 4.608 | 24,509 | +0.28(+6.56%) |
Jun 15, 2012 | 4.408 | 4.631 | 4.171 | 4.324 | 15,783 | -0.07(-1.57%) |
Jun 14, 2012 | 4.316 | 4.508 | 4.132 | 4.393 | 14,857 | +0.21(+5.14%) |
Jun 13, 2012 | 4.316 | 4.339 | 4.071 | 4.178 | 5,232 | -0.19(-4.39%) |
Jun 12, 2012 | 4.316 | 4.485 | 4.224 | 4.370 | 7,369 | +0.02(+0.53%) |
Jun 11, 2012 | 4.462 | 4.462 | 4.255 | 4.347 | 9,854 | -0.12(-2.58%) |
Jun 08, 2012 | 4.416 | 4.600 | 4.332 | 4.462 | 27,755 | -0.02(-0.51%) |
Jun 07, 2012 | 4.592 | 4.592 | 4.355 | 4.485 | 6,661 | -0.12(-2.50%) |
Jun 06, 2012 | 4.454 | 4.638 | 4.408 | 4.600 | 7,304 | +0.08(+1.87%) |
Jun 05, 2012 | 4.508 | 4.516 | 4.508 | 4.516 | 1,561 | -0.11(-2.32%) |
Jun 04, 2012 | 4.592 | 4.677 | 4.493 | 4.623 | 21,397 | -0.02(-0.33%) |
Jun 01, 2012 | 4.677 | 4.677 | 4.592 | 4.638 | 12,651 | +0.03(+0.67%) |
May 31, 2012 | 4.577 | 4.623 | 4.493 | 4.608 | 12,325 | +0.24(+5.44%) |
May 30, 2012 | 4.332 | 4.554 | 4.301 | 4.370 | 2,492 | -0.02(-0.35%) |
May 29, 2012 | 4.485 | 4.485 | 4.309 | 4.385 | 913 | -0.03(-0.69%) |
May 25, 2012 | 4.385 | 4.523 | 4.255 | 4.416 | 1,279 | +0.00(+0.00%) |
May 24, 2012 | 4.286 | 4.416 | 4.286 | 4.416 | 1,302 | +0.08(+1.77%) |
May 23, 2012 | 4.339 | 4.408 | 4.263 | 4.339 | 2,689 | -0.12(-2.75%) |
May 22, 2012 | 4.439 | 4.500 | 4.263 | 4.462 | 1,990 | +0.02(+0.52%) |
May 21, 2012 | 4.278 | 4.562 | 4.209 | 4.439 | 2,432 | +0.11(+2.66%) |
May 18, 2012 | 4.194 | 4.447 | 4.186 | 4.324 | 9,912 | -0.02(-0.53%) |
May 17, 2012 | 4.202 | 4.385 | 4.202 | 4.347 | 7,531 | -0.04(-0.87%) |
May 16, 2012 | 4.224 | 4.600 | 4.224 | 4.385 | 10,605 | +0.04(+0.88%) |
May 15, 2012 | 4.385 | 4.577 | 4.201 | 4.347 | 10,463 | -0.08(-1.73%) |
May 14, 2012 | 4.554 | 4.600 | 4.178 | 4.424 | 19,551 | -0.18(-3.83%) |
May 11, 2012 | 4.592 | 4.600 | 4.324 | 4.600 | 8,431 | +0.02(+0.50%) |
May 10, 2012 | 4.600 | 4.619 | 4.270 | 4.577 | 20,974 | +0.01(+0.17%) |
May 09, 2012 | 4.562 | 4.640 | 4.562 | 4.569 | 35,683 | -0.02(-0.50%) |
May 08, 2012 | 4.600 | 4.600 | 4.416 | 4.592 | 13,869 | -0.01(-0.17%) |
May 07, 2012 | 4.270 | 4.692 | 4.270 | 4.600 | 32,728 | +0.33(+7.72%) |
May 04, 2012 | 4.454 | 4.500 | 4.270 | 4.270 | 5,608 | -0.28(-6.23%) |
May 03, 2012 | 4.209 | 4.577 | 4.132 | 4.554 | 13,238 | +0.41(+10.00%) |
May 02, 2012 | 3.918 | 4.278 | 3.918 | 4.140 | 2,478 | +0.11(+2.86%) |
May 01, 2012 | 3.918 | 4.240 | 3.918 | 4.025 | 1,173 | +0.12(+2.94%) |
Apr 30, 2012 | 3.741 | 3.910 | 3.741 | 3.910 | 9,046 | +0.33(+9.21%) |
Apr 27, 2012 | 3.603 | 3.603 | 3.580 | 3.580 | 3,082 | +0.15(+4.47%) |
Apr 26, 2012 | 3.488 | 3.511 | 3.312 | 3.427 | 15,200 | -0.10(-2.83%) |
Apr 25, 2012 | 3.573 | 3.718 | 3.527 | 3.527 | 7,394 | +0.01(+0.22%) |
Apr 24, 2012 | 3.488 | 3.519 | 3.488 | 3.519 | 652 | +0.03(+0.88%) |
Apr 23, 2012 | 3.488 | 3.536 | 3.450 | 3.488 | 10,776 | +0.04(+1.11%) |
Apr 19, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 2,608 | -0.00(-0.00%) |
Apr 18, 2012 | 3.488 | 3.488 | 3.427 | 3.450 | 13,335 | -0.13(-3.53%) |
Apr 17, 2012 | 3.373 | 3.642 | 3.373 | 3.577 | 26,967 | +0.20(+6.02%) |
Apr 16, 2012 | 3.327 | 3.373 | 3.327 | 3.373 | 1,434 | +0.28(+8.91%) |
Apr 13, 2012 | 3.189 | 3.189 | 3.059 | 3.097 | 717 | -0.08(-2.42%) |
Apr 12, 2012 | 3.251 | 3.261 | 3.174 | 3.174 | 2,437 | -0.05(-1.43%) |
Apr 10, 2012 | 3.220 | 3.220 | 3.220 | 3.220 | 652 | -0.04(-1.18%) |
Apr 09, 2012 | 3.266 | 3.276 | 3.258 | 3.258 | 4,729 | -0.11(-3.19%) |
Apr 05, 2012 | 3.220 | 3.435 | 3.205 | 3.366 | 5,326 | +0.08(+2.57%) |
Apr 04, 2012 | 3.312 | 3.373 | 3.220 | 3.281 | 9,145 | -0.15(-4.46%) |
Apr 03, 2012 | 3.419 | 3.442 | 3.350 | 3.435 | 12,403 | +0.00(+0.00%) |
Apr 02, 2012 | 3.297 | 3.442 | 3.297 | 3.435 | 2,540 | +0.14(+4.13%) |
Mar 30, 2012 | 3.090 | 3.299 | 2.975 | 3.299 | 17,287 | +0.12(+3.67%) |
Mar 29, 2012 | 3.051 | 3.182 | 3.021 | 3.182 | 2,454 | +0.20(+6.68%) |
Mar 28, 2012 | 3.235 | 3.235 | 2.982 | 2.982 | 7,956 | -0.32(-9.75%) |
Mar 26, 2012 | 3.304 | 3.304 | 3.304 | 3.304 | 782 | -0.06(-1.82%) |
Mar 23, 2012 | 3.036 | 3.435 | 3.036 | 3.366 | 6,239 | +0.35(+11.70%) |
Mar 22, 2012 | 3.151 | 3.159 | 3.013 | 3.013 | 6,260 | -0.16(-5.07%) |
Mar 21, 2012 | 3.289 | 3.289 | 3.174 | 3.174 | 906 | +0.09(+2.99%) |
Mar 20, 2012 | 3.220 | 3.427 | 3.082 | 3.082 | 4,695 | -0.14(-4.29%) |
Mar 19, 2012 | 3.051 | 3.465 | 3.051 | 3.220 | 22,084 | +0.15(+5.00%) |
Mar 16, 2012 | 2.952 | 3.067 | 2.952 | 3.067 | 2,217 | +0.09(+3.09%) |
Mar 15, 2012 | 2.890 | 2.975 | 2.775 | 2.975 | 3,521 | +0.12(+4.02%) |
Mar 14, 2012 | 2.768 | 2.975 | 2.760 | 2.860 | 24,421 | +0.08(+2.75%) |
Mar 13, 2012 | 2.714 | 2.821 | 2.714 | 2.783 | 3,912 | +0.09(+3.42%) |
Mar 12, 2012 | 2.691 | 2.691 | 2.691 | 2.691 | 782 | -0.19(-6.65%) |
Mar 09, 2012 | 2.821 | 2.944 | 2.821 | 2.883 | 1,173 | +0.04(+1.35%) |
Mar 06, 2012 | 2.798 | 2.844 | 2.844 | 2.844 | 2,086 | +0.05(+1.64%) |
Mar 05, 2012 | 2.883 | 2.967 | 2.798 | 2.798 | 1,812 | -0.11(-3.95%) |
Mar 02, 2012 | 2.967 | 2.967 | 2.913 | 2.913 | 926 | -0.05(-1.81%) |
Mar 01, 2012 | 2.913 | 2.967 | 2.913 | 2.967 | 2,075 | +0.03(+1.04%) |
Feb 29, 2012 | 2.867 | 3.059 | 2.867 | 2.936 | 2,466 | +0.11(+3.79%) |
Feb 28, 2012 | 2.783 | 2.829 | 2.783 | 2.829 | 1,434 | +0.08(+2.79%) |
Feb 27, 2012 | 2.783 | 3.082 | 2.752 | 2.752 | 4,863 | -0.02(-0.55%) |
Feb 24, 2012 | 2.768 | 2.768 | 2.706 | 2.768 | 3,130 | +0.09(+3.44%) |
Feb 23, 2012 | 2.683 | 2.683 | 2.609 | 2.676 | 5,217 | +0.00(+0.00%) |
Feb 22, 2012 | 2.752 | 2.768 | 2.668 | 2.676 | 11,140 | -0.15(-5.16%) |
Feb 21, 2012 | 2.576 | 2.844 | 2.568 | 2.821 | 5,217 | +0.25(+9.85%) |
Feb 17, 2012 | 2.568 | 2.568 | 2.562 | 2.568 | 7,815 | +0.00(+0.00%) |
Feb 16, 2012 | 2.568 | 2.568 | 2.568 | 2.568 | 5,478 | +0.01(+0.26%) |
Feb 15, 2012 | 2.568 | 2.576 | 2.562 | 2.562 | 3,272 | -0.01(-0.26%) |
Feb 14, 2012 | 2.568 | 2.568 | 2.568 | 2.568 | 3,130 | -0.02(-0.89%) |
Feb 13, 2012 | 2.561 | 2.591 | 2.488 | 2.591 | 9,552 | +0.18(+7.30%) |
Feb 10, 2012 | 2.614 | 2.659 | 2.415 | 2.415 | 15,399 | -0.12(-4.55%) |
Feb 09, 2012 | 2.568 | 2.568 | 2.507 | 2.530 | 7,225 | -0.04(-1.49%) |
Feb 08, 2012 | 2.568 | 2.568 | 2.492 | 2.568 | 4,580 | +0.00(+0.00%) |
Feb 07, 2012 | 2.545 | 2.683 | 2.522 | 2.568 | 2,609 | +0.07(+2.76%) |
Feb 06, 2012 | 2.499 | 2.561 | 2.499 | 2.499 | 3,260 | +0.01(+0.31%) |
Feb 03, 2012 | 2.614 | 2.614 | 2.492 | 2.492 | 2,478 | -0.12(-4.41%) |
Feb 02, 2012 | 2.415 | 2.637 | 2.415 | 2.607 | 7,786 | +0.09(+3.66%) |