Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.030 | 4.140 | 4.030 | 4.120 | 6,736 | +0.11(+2.74%) |
Jan 30, 2013 | 4.000 | 4.050 | 3.960 | 4.010 | 7,705 | +0.00(+0.00%) |
Jan 29, 2013 | 4.090 | 4.090 | 4.010 | 4.010 | 5,466 | -0.07(-1.80%) |
Jan 28, 2013 | 4.070 | 4.084 | 4.050 | 4.084 | 6,050 | -0.04(-0.88%) |
Jan 25, 2013 | 4.120 | 4.120 | 4.030 | 4.120 | 8,275 | +0.02(+0.49%) |
Jan 24, 2013 | 4.040 | 4.100 | 4.030 | 4.100 | 4,840 | +0.03(+0.74%) |
Jan 23, 2013 | 4.140 | 4.140 | 4.050 | 4.070 | 8,862 | -0.10(-2.40%) |
Jan 22, 2013 | 4.100 | 4.180 | 4.100 | 4.170 | 27,693 | +0.03(+0.72%) |
Jan 18, 2013 | 4.040 | 4.140 | 4.010 | 4.140 | 8,630 | +0.07(+1.72%) |
Jan 17, 2013 | 4.080 | 4.080 | 4.001 | 4.070 | 13,443 | +0.01(+0.25%) |
Jan 16, 2013 | 4.040 | 4.100 | 4.040 | 4.060 | 9,253 | -0.07(-1.59%) |
Jan 15, 2013 | 4.118 | 4.140 | 4.090 | 4.126 | 1,800 | +0.03(+0.63%) |
Jan 14, 2013 | 4.000 | 4.104 | 3.950 | 4.100 | 14,937 | -0.01(-0.24%) |
Jan 11, 2013 | 4.290 | 4.290 | 4.050 | 4.110 | 11,215 | +0.03(+0.74%) |
Jan 10, 2013 | 4.090 | 4.090 | 4.000 | 4.080 | 10,311 | +0.00(+0.00%) |
Jan 09, 2013 | 4.000 | 4.080 | 3.970 | 4.080 | 18,654 | +0.11(+2.77%) |
Jan 08, 2013 | 3.930 | 4.080 | 3.930 | 3.970 | 14,209 | -0.04(-1.00%) |
Jan 07, 2013 | 4.020 | 4.020 | 3.750 | 4.010 | 16,517 | -0.03(-0.74%) |
Jan 04, 2013 | 4.010 | 4.100 | 4.000 | 4.040 | 13,979 | -0.02(-0.49%) |
Jan 03, 2013 | 4.090 | 4.100 | 4.010 | 4.060 | 13,965 | -0.09(-2.17%) |
Jan 02, 2013 | 4.060 | 4.150 | 4.010 | 4.150 | 10,812 | +0.00(+0.00%) |
Dec 31, 2012 | 4.140 | 4.180 | 4.060 | 4.150 | 24,870 | +0.08(+1.97%) |
Dec 28, 2012 | 3.990 | 4.119 | 3.960 | 4.070 | 27,500 | +0.05(+1.24%) |
Dec 27, 2012 | 4.070 | 4.070 | 4.000 | 4.020 | 11,500 | -0.02(-0.50%) |
Dec 26, 2012 | 4.010 | 4.050 | 4.000 | 4.040 | 3,900 | -0.03(-0.74%) |
Dec 24, 2012 | 3.920 | 4.100 | 3.920 | 4.070 | 33,043 | +0.06(+1.50%) |
Dec 21, 2012 | 4.090 | 4.090 | 3.890 | 4.010 | 5,730 | -0.14(-3.37%) |
Dec 20, 2012 | 4.130 | 4.150 | 3.640 | 4.150 | 14,404 | +0.02(+0.48%) |
Dec 19, 2012 | 4.130 | 4.160 | 4.034 | 4.130 | 15,874 | +0.00(+0.00%) |
Dec 18, 2012 | 4.130 | 4.180 | 4.051 | 4.130 | 11,170 | -0.01(-0.23%) |
Dec 17, 2012 | 4.080 | 4.200 | 4.080 | 4.140 | 9,706 | +0.01(+0.23%) |
Dec 14, 2012 | 4.100 | 4.150 | 3.900 | 4.130 | 15,895 | +0.00(+0.00%) |
Dec 13, 2012 | 4.130 | 4.160 | 4.041 | 4.130 | 8,309 | -0.02(-0.48%) |
Dec 12, 2012 | 4.110 | 4.160 | 4.061 | 4.150 | 9,944 | -0.01(-0.34%) |
Dec 11, 2012 | 4.090 | 4.170 | 4.060 | 4.164 | 13,471 | +0.01(+0.34%) |
Dec 10, 2012 | 4.160 | 4.186 | 4.080 | 4.150 | 25,910 | -0.09(-2.12%) |
Dec 07, 2012 | 4.010 | 4.240 | 4.008 | 4.240 | 15,694 | +0.25(+6.27%) |
Dec 06, 2012 | 3.920 | 3.990 | 3.918 | 3.990 | 10,916 | +0.07(+1.79%) |
Dec 05, 2012 | 3.810 | 3.929 | 3.810 | 3.920 | 17,158 | +0.15(+3.98%) |
Dec 04, 2012 | 3.790 | 3.830 | 3.680 | 3.770 | 17,323 | +0.06(+1.60%) |
Nov 30, 2012 | 3.680 | 3.800 | 3.600 | 3.711 | 10,265 | +0.02(+0.56%) |
Nov 29, 2012 | 3.620 | 3.690 | 3.460 | 3.690 | 14,931 | +0.10(+2.79%) |
Nov 28, 2012 | 3.620 | 3.689 | 3.510 | 3.590 | 10,407 | +0.04(+1.13%) |
Nov 27, 2012 | 3.500 | 3.570 | 3.500 | 3.550 | 13,198 | +0.08(+2.31%) |
Nov 26, 2012 | 3.310 | 3.500 | 3.310 | 3.470 | 12,632 | +0.19(+5.79%) |
Nov 23, 2012 | 3.210 | 3.390 | 3.100 | 3.280 | 3,792 | -0.01(-0.30%) |
Nov 21, 2012 | 3.240 | 3.300 | 3.190 | 3.290 | 10,085 | +0.02(+0.61%) |
Nov 20, 2012 | 3.160 | 3.410 | 3.160 | 3.270 | 14,281 | +0.05(+1.55%) |
Nov 19, 2012 | 3.410 | 3.500 | 3.060 | 3.220 | 39,011 | -0.28(-8.00%) |
Nov 16, 2012 | 3.270 | 3.550 | 3.230 | 3.500 | 35,587 | +0.22(+6.71%) |
Nov 15, 2012 | 2.990 | 3.280 | 2.861 | 3.280 | 22,490 | +0.37(+12.71%) |
Nov 14, 2012 | 2.720 | 2.940 | 2.570 | 2.910 | 32,181 | +0.14(+5.05%) |
Nov 13, 2012 | 2.840 | 2.897 | 2.562 | 2.770 | 12,870 | -0.01(-0.36%) |
Nov 12, 2012 | 2.780 | 2.866 | 2.680 | 2.780 | 13,330 | +0.00(+0.00%) |
Nov 09, 2012 | 2.630 | 2.790 | 2.630 | 2.780 | 13,774 | +0.14(+5.30%) |
Nov 08, 2012 | 2.720 | 2.720 | 2.210 | 2.640 | 20,212 | -0.08(-2.94%) |
Nov 07, 2012 | 2.700 | 2.730 | 2.580 | 2.720 | 12,871 | -0.01(-0.37%) |
Nov 06, 2012 | 2.660 | 2.730 | 2.140 | 2.730 | 28,391 | +0.09(+3.41%) |
Nov 05, 2012 | 2.350 | 2.640 | 2.300 | 2.640 | 25,448 | +0.25(+10.46%) |
Nov 02, 2012 | 2.450 | 2.650 | 2.390 | 2.390 | 10,719 | -0.08(-3.24%) |
Nov 01, 2012 | 2.250 | 2.655 | 2.152 | 2.470 | 9,302 | +0.27(+12.27%) |
Oct 31, 2012 | 2.450 | 2.454 | 2.200 | 2.200 | 12,681 | -0.38(-14.73%) |
Oct 26, 2012 | 2.620 | 2.580 | 2.580 | 2.580 | 15,500 | -0.04(-1.53%) |
Oct 25, 2012 | 2.400 | 2.680 | 2.400 | 2.620 | 38,190 | +0.21(+8.71%) |
Oct 24, 2012 | 2.240 | 2.500 | 2.190 | 2.410 | 31,290 | +0.23(+10.55%) |
Oct 23, 2012 | 2.110 | 2.380 | 2.100 | 2.180 | 14,150 | +0.16(+7.92%) |
Oct 19, 2012 | 1.970 | 2.020 | 1.970 | 2.020 | 4,500 | +0.09(+4.78%) |
Oct 18, 2012 | 1.910 | 1.990 | 1.870 | 1.928 | 13,610 | +0.03(+1.46%) |
Oct 17, 2012 | 2.000 | 2.010 | 1.850 | 1.900 | 19,010 | -0.10(-5.00%) |
Oct 16, 2012 | 1.950 | 2.100 | 1.950 | 2.000 | 18,344 | -0.05(-2.44%) |
Oct 15, 2012 | 2.050 | 2.050 | 2.000 | 2.050 | 11,940 | -0.02(-0.97%) |
Oct 12, 2012 | 2.090 | 2.109 | 2.040 | 2.070 | 7,074 | -0.01(-0.48%) |
Oct 11, 2012 | 2.110 | 2.170 | 2.070 | 2.080 | 6,306 | +0.06(+2.97%) |
Oct 10, 2012 | 2.160 | 2.240 | 1.830 | 2.020 | 24,886 | -0.14(-6.48%) |
Oct 09, 2012 | 2.260 | 2.260 | 2.160 | 2.160 | 5,542 | -0.11(-4.85%) |
Oct 08, 2012 | 2.250 | 2.319 | 2.250 | 2.270 | 12,823 | +0.02(+0.89%) |
Oct 05, 2012 | 2.250 | 2.270 | 2.250 | 2.250 | 12,675 | -0.02(-0.88%) |
Oct 04, 2012 | 2.280 | 2.280 | 2.110 | 2.270 | 10,508 | -0.03(-1.30%) |
Oct 03, 2012 | 2.270 | 2.337 | 2.270 | 2.300 | 6,510 | +0.02(+0.88%) |
Oct 02, 2012 | 2.320 | 2.320 | 2.260 | 2.280 | 9,594 | -0.01(-0.44%) |
Oct 01, 2012 | 2.260 | 2.310 | 2.260 | 2.290 | 4,085 | -0.01(-0.43%) |
Sep 28, 2012 | 2.410 | 2.410 | 2.260 | 2.300 | 10,317 | -0.08(-3.36%) |
Sep 27, 2012 | 2.340 | 2.400 | 2.280 | 2.380 | 7,329 | +0.07(+3.03%) |
Sep 26, 2012 | 2.400 | 2.450 | 2.310 | 2.310 | 6,519 | -0.07(-2.94%) |
Sep 25, 2012 | 2.400 | 2.400 | 2.380 | 2.380 | 1,250 | -0.05(-2.06%) |
Sep 24, 2012 | 2.440 | 2.520 | 2.380 | 2.430 | 8,150 | +0.06(+2.53%) |
Sep 21, 2012 | 2.390 | 2.430 | 2.360 | 2.370 | 8,908 | -0.04(-1.66%) |
Sep 20, 2012 | 2.405 | 2.430 | 2.340 | 2.410 | 17,490 | +0.05(+2.12%) |
Sep 19, 2012 | 2.550 | 2.580 | 2.360 | 2.360 | 21,344 | -0.11(-4.45%) |
Sep 18, 2012 | 2.420 | 2.560 | 2.370 | 2.470 | 50,081 | +0.05(+2.07%) |
Sep 17, 2012 | 2.820 | 2.918 | 2.400 | 2.420 | 19,942 | -0.38(-13.57%) |
Sep 14, 2012 | 2.900 | 3.000 | 2.800 | 2.800 | 37,992 | -0.10(-3.45%) |
Sep 13, 2012 | 2.950 | 3.058 | 2.900 | 2.900 | 4,030 | -0.08(-2.68%) |
Sep 12, 2012 | 3.030 | 3.140 | 2.980 | 2.980 | 10,645 | -0.08(-2.50%) |
Sep 11, 2012 | 3.080 | 3.113 | 3.056 | 3.056 | 1,650 | -0.04(-1.41%) |
Sep 10, 2012 | 3.320 | 3.320 | 3.100 | 3.100 | 1,300 | -0.10(-3.13%) |
Sep 07, 2012 | 3.230 | 3.322 | 3.200 | 3.200 | 8,800 | -0.09(-2.74%) |
Sep 06, 2012 | 3.300 | 3.300 | 3.200 | 3.290 | 14,900 | +0.02(+0.61%) |
Sep 05, 2012 | 3.350 | 3.350 | 3.250 | 3.270 | 3,201 | -0.09(-2.74%) |
Sep 04, 2012 | 3.320 | 3.362 | 3.250 | 3.362 | 8,001 | +0.11(+3.45%) |
Aug 31, 2012 | 3.350 | 3.380 | 3.200 | 3.250 | 5,093 | -0.10(-2.99%) |
Aug 30, 2012 | 3.370 | 3.370 | 3.350 | 3.350 | 8,336 | -0.05(-1.47%) |
Aug 29, 2012 | 3.390 | 3.400 | 3.390 | 3.400 | 1,911 | +0.04(+1.06%) |
Aug 27, 2012 | 3.370 | 3.370 | 3.350 | 3.364 | 2,200 | +0.00(+0.13%) |
Aug 23, 2012 | 3.400 | 3.360 | 3.360 | 3.360 | 5,000 | -0.04(-1.13%) |
Aug 22, 2012 | 3.400 | 3.400 | 3.398 | 3.398 | 1,710 | +0.04(+1.14%) |
Aug 21, 2012 | 3.500 | 3.500 | 3.350 | 3.360 | 12,471 | -0.18(-5.00%) |
Aug 20, 2012 | 3.600 | 3.600 | 3.537 | 3.537 | 1,400 | -0.10(-2.83%) |
Aug 17, 2012 | 3.560 | 3.640 | 3.500 | 3.640 | 1,890 | +0.00(+0.00%) |
Aug 16, 2012 | 3.500 | 3.640 | 3.500 | 3.640 | 21,577 | +0.14(+4.00%) |
Aug 15, 2012 | 3.520 | 3.550 | 3.500 | 3.500 | 1,804 | -0.00(-0.00%) |
Aug 14, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.00(+0.00%) |
Aug 13, 2012 | 3.500 | 3.590 | 3.300 | 3.500 | 9,226 | -0.10(-2.78%) |
Aug 10, 2012 | 3.550 | 3.610 | 3.500 | 3.600 | 4,117 | +0.05(+1.41%) |
Aug 09, 2012 | 3.500 | 3.550 | 3.500 | 3.550 | 4,200 | +0.05(+1.43%) |
Aug 08, 2012 | 3.530 | 3.550 | 3.500 | 3.500 | 593 | -0.03(-0.85%) |
Aug 07, 2012 | 3.600 | 3.600 | 3.450 | 3.530 | 1,932 | -0.03(-0.84%) |
Aug 06, 2012 | 3.570 | 3.587 | 3.550 | 3.560 | 1,087 | -0.02(-0.56%) |
Aug 03, 2012 | 3.570 | 3.580 | 3.482 | 3.580 | 2,770 | +0.10(+2.84%) |
Aug 02, 2012 | 3.350 | 3.500 | 3.350 | 3.481 | 1,499 | -0.04(-1.11%) |
Aug 01, 2012 | 3.500 | 3.520 | 3.400 | 3.520 | 1,050 | +0.00(+0.00%) |
Jul 31, 2012 | 3.450 | 3.560 | 3.450 | 3.520 | 2,600 | +0.07(+2.03%) |
Jul 30, 2012 | 3.540 | 3.560 | 3.450 | 3.450 | 1,896 | -0.11(-3.09%) |
Jul 27, 2012 | 3.230 | 3.580 | 3.230 | 3.560 | 3,695 | +0.16(+4.71%) |
Jul 26, 2012 | 3.300 | 3.430 | 3.189 | 3.400 | 4,605 | -0.04(-1.16%) |
Jul 25, 2012 | 3.260 | 3.450 | 3.250 | 3.440 | 1,510 | +0.08(+2.38%) |
Jul 24, 2012 | 3.250 | 3.360 | 3.240 | 3.360 | 2,600 | +0.06(+1.82%) |
Jul 23, 2012 | 3.310 | 3.310 | 3.186 | 3.300 | 2,170 | +0.05(+1.54%) |
Jul 20, 2012 | 3.300 | 3.300 | 3.130 | 3.250 | 3,104 | -0.19(-5.52%) |
Jul 19, 2012 | 3.320 | 3.440 | 3.250 | 3.440 | 3,259 | +0.12(+3.61%) |
Jul 18, 2012 | 3.390 | 3.390 | 3.290 | 3.320 | 10,161 | -0.15(-4.32%) |
Jul 17, 2012 | 3.540 | 3.540 | 3.301 | 3.470 | 5,668 | -0.01(-0.29%) |
Jul 16, 2012 | 3.480 | 3.490 | 3.480 | 3.480 | 2,128 | -0.11(-3.06%) |
Jul 13, 2012 | 3.490 | 3.590 | 3.270 | 3.590 | 8,028 | +0.09(+2.57%) |
Jul 12, 2012 | 3.490 | 3.600 | 3.440 | 3.500 | 10,518 | -0.11(-3.05%) |
Jul 11, 2012 | 3.640 | 3.640 | 3.597 | 3.610 | 840 | +0.03(+0.84%) |
Jul 10, 2012 | 3.690 | 3.690 | 3.570 | 3.580 | 6,687 | -0.10(-2.75%) |
Jul 09, 2012 | 3.691 | 3.691 | 3.470 | 3.681 | 2,843 | -0.04(-0.99%) |
Jul 06, 2012 | 3.560 | 3.760 | 3.555 | 3.718 | 2,525 | +0.02(+0.49%) |
Jul 05, 2012 | 3.680 | 3.750 | 3.300 | 3.700 | 10,368 | +0.02(+0.54%) |
Jul 03, 2012 | 3.790 | 3.790 | 3.680 | 3.680 | 2,850 | -0.13(-3.41%) |
Jul 02, 2012 | 3.800 | 3.840 | 3.690 | 3.810 | 5,123 | -0.03(-0.78%) |
Jun 29, 2012 | 3.500 | 3.840 | 3.090 | 3.840 | 23,499 | +0.44(+12.94%) |
Jun 28, 2012 | 3.350 | 3.500 | 3.350 | 3.400 | 2,870 | +0.08(+2.38%) |
Jun 27, 2012 | 3.430 | 3.430 | 3.321 | 3.321 | 1,687 | -0.03(-0.87%) |
Jun 26, 2012 | 3.350 | 3.460 | 3.350 | 3.350 | 1,650 | +0.04(+1.21%) |
Jun 25, 2012 | 3.360 | 3.360 | 3.300 | 3.310 | 1,292 | -0.03(-0.79%) |
Jun 22, 2012 | 3.440 | 3.454 | 3.337 | 3.337 | 3,160 | -0.13(-3.85%) |
Jun 21, 2012 | 3.530 | 3.549 | 3.440 | 3.470 | 3,372 | -0.05(-1.42%) |
Jun 20, 2012 | 3.470 | 3.520 | 3.420 | 3.520 | 1,138 | -0.03(-0.85%) |
Jun 19, 2012 | 3.420 | 3.610 | 3.420 | 3.550 | 1,300 | +0.05(+1.43%) |
Jun 18, 2012 | 3.570 | 3.570 | 3.470 | 3.500 | 1,235 | -0.10(-2.78%) |
Jun 15, 2012 | 3.600 | 3.600 | 3.350 | 3.600 | 3,303 | +0.00(+0.00%) |
Jun 14, 2012 | 3.560 | 3.600 | 3.504 | 3.600 | 3,342 | -0.11(-2.96%) |
Jun 13, 2012 | 3.570 | 3.710 | 3.460 | 3.710 | 3,525 | +0.15(+4.21%) |
Jun 12, 2012 | 3.670 | 3.670 | 3.560 | 3.560 | 400 | -0.14(-3.78%) |
Jun 11, 2012 | 3.460 | 3.700 | 3.350 | 3.700 | 5,049 | +0.20(+5.71%) |
Jun 08, 2012 | 3.530 | 3.530 | 3.480 | 3.500 | 1,519 | +0.00(+0.00%) |
Jun 07, 2012 | 3.380 | 3.500 | 3.370 | 3.500 | 5,500 | +0.22(+6.71%) |
Jun 06, 2012 | 3.350 | 3.350 | 3.280 | 3.280 | 1,228 | -0.03(-0.85%) |
Jun 05, 2012 | 3.350 | 3.460 | 3.260 | 3.308 | 4,906 | -0.10(-2.99%) |
Jun 04, 2012 | 3.400 | 3.510 | 3.400 | 3.410 | 4,500 | -0.07(-1.93%) |
Jun 01, 2012 | 3.420 | 3.477 | 3.400 | 3.477 | 3,694 | -0.03(-0.94%) |
May 31, 2012 | 3.540 | 3.630 | 3.420 | 3.510 | 19,096 | -0.06(-1.68%) |
May 30, 2012 | 3.880 | 3.880 | 3.570 | 3.570 | 3,221 | -0.31(-7.99%) |
May 29, 2012 | 3.790 | 3.880 | 3.790 | 3.880 | 877 | +0.08(+2.11%) |
May 25, 2012 | 3.450 | 3.810 | 3.430 | 3.800 | 20,069 | +0.40(+11.76%) |
May 24, 2012 | 3.500 | 3.740 | 3.400 | 3.400 | 12,506 | -0.15(-4.23%) |
May 23, 2012 | 3.700 | 3.800 | 3.500 | 3.550 | 10,342 | -0.16(-4.18%) |
May 22, 2012 | 3.780 | 3.800 | 3.700 | 3.705 | 5,947 | -0.07(-1.86%) |
May 21, 2012 | 3.750 | 3.790 | 3.750 | 3.775 | 1,100 | +0.06(+1.52%) |
May 18, 2012 | 3.710 | 3.727 | 3.700 | 3.719 | 2,217 | +0.02(+0.50%) |
May 17, 2012 | 3.720 | 3.725 | 3.700 | 3.700 | 5,400 | -0.05(-1.33%) |
May 16, 2012 | 3.800 | 3.810 | 3.700 | 3.750 | 4,025 | -0.15(-3.85%) |
May 15, 2012 | 3.710 | 3.900 | 3.710 | 3.900 | 1,400 | +0.15(+4.00%) |
May 14, 2012 | 3.740 | 3.850 | 3.720 | 3.750 | 3,765 | -0.03(-0.79%) |
May 11, 2012 | 3.810 | 3.890 | 3.770 | 3.780 | 4,100 | -0.19(-4.73%) |
May 10, 2012 | 3.970 | 3.970 | 3.968 | 3.968 | 670 | -0.00(-0.06%) |
May 09, 2012 | 3.840 | 3.970 | 3.840 | 3.970 | 2,020 | +0.20(+5.31%) |
May 08, 2012 | 3.760 | 3.800 | 3.760 | 3.770 | 3,014 | -0.01(-0.26%) |
May 07, 2012 | 3.810 | 3.820 | 3.780 | 3.780 | 884 | -0.02(-0.53%) |
May 04, 2012 | 3.990 | 3.990 | 3.780 | 3.800 | 3,210 | -0.17(-4.28%) |
May 03, 2012 | 3.830 | 3.990 | 3.830 | 3.970 | 4,205 | +0.15(+3.93%) |
May 02, 2012 | 3.890 | 3.900 | 3.820 | 3.820 | 43,114 | -0.08(-2.05%) |
May 01, 2012 | 3.930 | 3.940 | 3.900 | 3.900 | 2,100 | -0.06(-1.55%) |
Apr 30, 2012 | 3.950 | 3.980 | 3.950 | 3.961 | 3,455 | -0.02(-0.47%) |
Apr 27, 2012 | 3.990 | 3.990 | 3.800 | 3.980 | 3,064 | -0.03(-0.75%) |
Apr 26, 2012 | 3.990 | 4.010 | 3.910 | 4.010 | 7,826 | +0.00(+0.00%) |
Apr 25, 2012 | 3.970 | 4.010 | 3.900 | 4.010 | 7,184 | +0.11(+2.82%) |
Apr 24, 2012 | 3.920 | 3.940 | 3.850 | 3.900 | 2,600 | -0.10(-2.45%) |
Apr 23, 2012 | 4.050 | 4.050 | 3.805 | 3.998 | 6,467 | -0.11(-2.72%) |
Apr 20, 2012 | 4.110 | 4.110 | 4.110 | 4.110 | 125 | +0.05(+1.32%) |
Apr 19, 2012 | 4.100 | 4.120 | 4.050 | 4.056 | 1,857 | -0.03(-0.82%) |
Apr 18, 2012 | 4.090 | 4.090 | 4.000 | 4.090 | 3,325 | +0.07(+1.74%) |
Apr 17, 2012 | 4.110 | 4.200 | 3.990 | 4.020 | 4,016 | -0.11(-2.66%) |
Apr 16, 2012 | 4.170 | 4.221 | 4.130 | 4.130 | 7,100 | -0.04(-1.03%) |
Apr 13, 2012 | 4.200 | 4.200 | 4.170 | 4.173 | 1,010 | -0.16(-3.63%) |
Apr 12, 2012 | 4.240 | 4.330 | 4.150 | 4.330 | 5,436 | +0.16(+3.75%) |
Apr 11, 2012 | 4.230 | 4.240 | 4.173 | 4.173 | 3,211 | -0.07(-1.57%) |
Apr 10, 2012 | 4.250 | 4.250 | 4.170 | 4.240 | 1,679 | -0.01(-0.24%) |
Apr 09, 2012 | 4.170 | 4.250 | 4.170 | 4.250 | 9,761 | -0.05(-1.16%) |
Apr 05, 2012 | 4.410 | 4.420 | 4.300 | 4.300 | 8,718 | -0.19(-4.23%) |
Apr 04, 2012 | 4.430 | 4.490 | 4.300 | 4.490 | 14,849 | +0.02(+0.45%) |
Apr 03, 2012 | 4.250 | 4.470 | 4.235 | 4.470 | 17,084 | +0.23(+5.42%) |
Apr 02, 2012 | 4.030 | 4.240 | 4.030 | 4.240 | 13,463 | +0.21(+5.21%) |
Mar 30, 2012 | 4.080 | 4.112 | 3.840 | 4.030 | 11,058 | +0.08(+2.03%) |
Mar 29, 2012 | 4.000 | 4.080 | 3.950 | 3.950 | 4,829 | -0.07(-1.74%) |
Mar 28, 2012 | 3.970 | 4.020 | 3.780 | 4.020 | 2,282 | +0.05(+1.26%) |
Mar 27, 2012 | 4.060 | 4.060 | 3.970 | 3.970 | 2,900 | -0.01(-0.25%) |
Mar 26, 2012 | 4.060 | 4.090 | 3.980 | 3.980 | 11,380 | -0.03(-0.75%) |
Mar 23, 2012 | 3.930 | 4.020 | 3.930 | 4.010 | 2,000 | +0.01(+0.25%) |
Mar 22, 2012 | 3.990 | 4.000 | 3.930 | 4.000 | 3,350 | +0.01(+0.17%) |
Mar 21, 2012 | 4.020 | 4.020 | 3.990 | 3.993 | 4,302 | +0.02(+0.59%) |
Mar 20, 2012 | 4.050 | 4.050 | 3.970 | 3.970 | 4,200 | -0.09(-2.22%) |
Mar 19, 2012 | 4.150 | 4.160 | 4.050 | 4.060 | 18,088 | -0.09(-2.17%) |
Mar 16, 2012 | 3.940 | 4.190 | 3.940 | 4.150 | 22,785 | +0.23(+5.87%) |
Mar 15, 2012 | 4.010 | 4.010 | 3.920 | 3.920 | 1,540 | -0.08(-2.00%) |
Mar 14, 2012 | 3.930 | 4.010 | 3.770 | 4.000 | 21,367 | +0.07(+1.78%) |
Mar 13, 2012 | 4.010 | 4.010 | 3.927 | 3.930 | 3,242 | -0.08(-1.99%) |
Mar 12, 2012 | 4.010 | 4.010 | 4.010 | 4.010 | 2,500 | +0.05(+1.31%) |
Mar 09, 2012 | 3.990 | 4.020 | 3.882 | 3.958 | 4,636 | +0.03(+0.71%) |
Mar 08, 2012 | 3.940 | 3.950 | 3.750 | 3.930 | 8,300 | +0.04(+1.03%) |
Mar 07, 2012 | 3.880 | 3.900 | 3.860 | 3.890 | 1,800 | +0.07(+1.83%) |
Mar 06, 2012 | 3.800 | 3.877 | 3.710 | 3.820 | 3,599 | +0.03(+0.79%) |
Mar 05, 2012 | 3.880 | 3.900 | 3.790 | 3.790 | 4,366 | -0.06(-1.64%) |
Mar 02, 2012 | 3.830 | 3.900 | 3.830 | 3.853 | 3,600 | +0.02(+0.60%) |
Mar 01, 2012 | 3.730 | 3.840 | 3.700 | 3.830 | 7,167 | +0.10(+2.68%) |
Feb 29, 2012 | 3.770 | 3.770 | 3.700 | 3.730 | 4,740 | -0.03(-0.80%) |
Feb 28, 2012 | 3.740 | 3.763 | 3.730 | 3.760 | 9,570 | +0.04(+1.08%) |
Feb 27, 2012 | 3.770 | 3.850 | 3.710 | 3.720 | 10,410 | -0.05(-1.33%) |
Feb 24, 2012 | 3.900 | 3.900 | 3.770 | 3.770 | 1,200 | -0.15(-3.82%) |
Feb 23, 2012 | 3.830 | 3.920 | 3.830 | 3.920 | 2,050 | +0.16(+4.25%) |
Feb 22, 2012 | 3.700 | 3.780 | 3.700 | 3.760 | 2,230 | +0.01(+0.27%) |
Feb 21, 2012 | 3.730 | 3.808 | 3.700 | 3.750 | 2,300 | -0.03(-0.79%) |
Feb 17, 2012 | 3.870 | 3.870 | 3.700 | 3.780 | 9,677 | -0.09(-2.33%) |
Feb 16, 2012 | 3.820 | 3.910 | 3.750 | 3.870 | 18,417 | +0.10(+2.65%) |
Feb 15, 2012 | 3.870 | 3.900 | 3.750 | 3.770 | 12,700 | -0.12(-3.08%) |
Feb 14, 2012 | 3.900 | 3.942 | 3.810 | 3.890 | 9,699 | -0.02(-0.51%) |
Feb 13, 2012 | 3.950 | 3.970 | 3.880 | 3.910 | 4,101 | +0.03(+0.77%) |
Feb 10, 2012 | 3.880 | 3.907 | 3.800 | 3.880 | 11,525 | +0.00(+0.13%) |
Feb 09, 2012 | 3.970 | 3.970 | 3.860 | 3.875 | 10,115 | -0.15(-3.65%) |
Feb 08, 2012 | 3.950 | 4.140 | 3.950 | 4.022 | 10,661 | +0.13(+3.39%) |
Feb 07, 2012 | 3.980 | 4.000 | 3.701 | 3.890 | 18,153 | -0.09(-2.26%) |
Feb 06, 2012 | 4.080 | 4.130 | 3.980 | 3.980 | 6,866 | -0.07(-1.73%) |
Feb 03, 2012 | 4.100 | 4.110 | 3.980 | 4.050 | 6,250 | -0.05(-1.22%) |
Feb 02, 2012 | 4.000 | 4.100 | 4.000 | 4.100 | 465 | +0.04(+1.08%) |