Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.088 | 4.088 | 4.056 | 4.080 | 690,642 | +0.00(+0.00%) |
Jan 30, 2013 | 4.097 | 4.097 | 4.068 | 4.080 | 823,769 | -0.02(-0.40%) |
Jan 29, 2013 | 4.076 | 4.097 | 4.068 | 4.097 | 696,159 | +0.03(+0.81%) |
Jan 28, 2013 | 4.088 | 4.092 | 4.051 | 4.064 | 1,113,786 | -0.02(-0.60%) |
Jan 25, 2013 | 4.134 | 4.134 | 4.076 | 4.088 | 1,268,556 | -0.03(-0.80%) |
Jan 24, 2013 | 4.150 | 4.150 | 4.105 | 4.121 | 1,181,135 | -0.03(-0.69%) |
Jan 23, 2013 | 4.117 | 4.150 | 4.114 | 4.150 | 760,993 | +0.04(+1.00%) |
Jan 22, 2013 | 4.109 | 4.125 | 4.105 | 4.109 | 742,312 | -0.01(-0.20%) |
Jan 18, 2013 | 4.117 | 4.146 | 4.109 | 4.117 | 768,355 | +0.01(+0.20%) |
Jan 17, 2013 | 4.101 | 4.109 | 4.088 | 4.109 | 755,048 | +0.02(+0.60%) |
Jan 16, 2013 | 4.068 | 4.092 | 4.060 | 4.084 | 854,592 | +0.02(+0.40%) |
Jan 15, 2013 | 4.092 | 4.092 | 4.060 | 4.068 | 731,949 | -0.02(-0.50%) |
Jan 14, 2013 | 4.117 | 4.121 | 4.076 | 4.088 | 778,348 | -0.01(-0.30%) |
Jan 11, 2013 | 4.076 | 4.109 | 4.076 | 4.101 | 604,084 | +0.02(+0.44%) |
Jan 10, 2013 | 4.083 | 4.095 | 4.075 | 4.083 | 939,768 | +0.01(+0.20%) |
Jan 09, 2013 | 4.116 | 4.124 | 4.071 | 4.075 | 1,002,039 | -0.03(-0.80%) |
Jan 08, 2013 | 4.107 | 4.112 | 4.083 | 4.107 | 487,173 | +0.01(+0.20%) |
Jan 07, 2013 | 4.087 | 4.120 | 4.075 | 4.099 | 838,490 | -0.01(-0.30%) |
Jan 04, 2013 | 4.058 | 4.112 | 4.050 | 4.112 | 858,745 | +0.05(+1.21%) |
Jan 03, 2013 | 4.050 | 4.074 | 4.009 | 4.063 | 757,935 | +0.01(+0.20%) |
Jan 02, 2013 | 4.030 | 4.063 | 3.965 | 4.054 | 942,112 | +0.09(+2.27%) |
Dec 31, 2012 | 3.997 | 3.997 | 3.944 | 3.965 | 683,926 | +0.00(+0.00%) |
Dec 28, 2012 | 3.985 | 3.992 | 3.924 | 3.965 | 612,130 | -0.01(-0.31%) |
Dec 27, 2012 | 4.026 | 4.030 | 3.960 | 3.977 | 595,918 | -0.04(-1.12%) |
Dec 26, 2012 | 4.038 | 4.038 | 3.993 | 4.022 | 522,361 | -0.01(-0.20%) |
Dec 24, 2012 | 3.997 | 4.030 | 3.981 | 4.030 | 240,925 | +0.04(+0.92%) |
Dec 21, 2012 | 3.940 | 4.001 | 3.940 | 3.993 | 972,484 | +0.01(+0.31%) |
Dec 20, 2012 | 3.965 | 3.981 | 3.940 | 3.981 | 609,617 | +0.00(+0.10%) |
Dec 19, 2012 | 3.960 | 3.977 | 3.936 | 3.977 | 734,148 | +0.02(+0.62%) |
Dec 18, 2012 | 3.940 | 3.981 | 3.932 | 3.952 | 820,711 | +0.01(+0.21%) |
Dec 17, 2012 | 3.977 | 3.981 | 3.924 | 3.944 | 650,803 | -0.03(-0.72%) |
Dec 14, 2012 | 3.989 | 4.009 | 3.965 | 3.973 | 489,921 | -0.02(-0.41%) |
Dec 13, 2012 | 4.005 | 4.022 | 3.969 | 3.989 | 527,156 | -0.02(-0.51%) |
Dec 12, 2012 | 4.018 | 4.026 | 4.009 | 4.009 | 400,801 | -0.01(-0.17%) |
Dec 11, 2012 | 4.012 | 4.024 | 3.996 | 4.016 | 680,336 | +0.04(+1.07%) |
Dec 10, 2012 | 4.024 | 4.028 | 3.951 | 3.974 | 709,394 | -0.05(-1.26%) |
Dec 07, 2012 | 4.024 | 4.028 | 4.012 | 4.024 | 780,117 | +0.00(+0.10%) |
Dec 06, 2012 | 3.988 | 4.020 | 3.980 | 4.020 | 1,001,589 | +0.02(+0.61%) |
Dec 05, 2012 | 3.972 | 4.000 | 3.947 | 3.996 | 644,436 | +0.05(+1.34%) |
Dec 04, 2012 | 3.951 | 3.972 | 3.943 | 3.943 | 553,399 | -0.03(-0.72%) |
Nov 30, 2012 | 3.976 | 3.980 | 3.947 | 3.972 | 601,876 | +0.01(+0.14%) |
Nov 29, 2012 | 4.000 | 4.000 | 3.955 | 3.966 | 564,839 | -0.02(-0.45%) |
Nov 28, 2012 | 3.988 | 3.988 | 3.955 | 3.984 | 597,959 | +0.01(+0.20%) |
Nov 27, 2012 | 3.996 | 4.016 | 3.955 | 3.976 | 824,139 | -0.02(-0.41%) |
Nov 26, 2012 | 4.000 | 4.012 | 3.980 | 3.992 | 746,369 | -0.01(-0.30%) |
Nov 23, 2012 | 3.980 | 4.012 | 3.955 | 4.004 | 325,504 | +0.05(+1.23%) |
Nov 21, 2012 | 3.984 | 3.984 | 3.939 | 3.955 | 569,488 | +0.02(+0.52%) |
Nov 20, 2012 | 3.923 | 3.940 | 3.895 | 3.935 | 803,477 | +0.04(+1.04%) |
Nov 19, 2012 | 3.886 | 3.935 | 3.846 | 3.895 | 1,014,537 | +0.08(+2.13%) |
Nov 16, 2012 | 3.712 | 3.822 | 3.712 | 3.813 | 1,072,713 | +0.11(+2.96%) |
Nov 15, 2012 | 3.757 | 3.769 | 3.607 | 3.704 | 2,840,374 | -0.05(-1.40%) |
Nov 14, 2012 | 3.899 | 3.915 | 3.757 | 3.757 | 1,986,914 | -0.15(-3.84%) |
Nov 13, 2012 | 3.947 | 3.955 | 3.895 | 3.907 | 588,178 | -0.03(-0.79%) |
Nov 12, 2012 | 4.010 | 4.010 | 3.934 | 3.938 | 950,219 | -0.07(-1.81%) |
Nov 09, 2012 | 3.982 | 4.010 | 3.978 | 4.010 | 533,621 | +0.02(+0.61%) |
Nov 08, 2012 | 3.970 | 3.986 | 3.958 | 3.986 | 624,935 | +0.04(+0.92%) |
Nov 07, 2012 | 3.998 | 3.998 | 3.938 | 3.950 | 796,177 | -0.05(-1.31%) |
Nov 06, 2012 | 4.014 | 4.027 | 3.990 | 4.002 | 550,728 | -0.01(-0.20%) |
Nov 05, 2012 | 4.006 | 4.018 | 3.990 | 4.010 | 440,348 | +0.02(+0.50%) |
Nov 02, 2012 | 4.031 | 4.031 | 3.990 | 3.990 | 477,011 | -0.03(-0.80%) |
Nov 01, 2012 | 3.982 | 4.022 | 3.978 | 4.022 | 879,678 | +0.06(+1.63%) |
Oct 31, 2012 | 3.962 | 3.974 | 3.950 | 3.958 | 612,088 | -0.02(-0.61%) |
Oct 26, 2012 | 4.002 | 3.982 | 3.982 | 3.982 | 577,095 | -0.02(-0.50%) |
Oct 25, 2012 | 3.994 | 4.010 | 3.978 | 4.002 | 461,728 | +0.00(+0.10%) |
Oct 24, 2012 | 3.934 | 3.998 | 3.934 | 3.998 | 523,037 | +0.06(+1.64%) |
Oct 23, 2012 | 3.902 | 3.934 | 3.893 | 3.934 | 810,694 | -0.00(-0.10%) |
Oct 19, 2012 | 3.978 | 3.978 | 3.926 | 3.938 | 645,222 | -0.04(-1.01%) |
Oct 18, 2012 | 3.974 | 3.986 | 3.958 | 3.978 | 532,929 | +0.01(+0.20%) |
Oct 17, 2012 | 3.990 | 3.994 | 3.958 | 3.970 | 602,885 | -0.01(-0.20%) |
Oct 16, 2012 | 3.990 | 3.994 | 3.966 | 3.978 | 661,200 | +0.01(+0.20%) |
Oct 15, 2012 | 4.002 | 4.002 | 3.958 | 3.970 | 706,797 | -0.02(-0.51%) |
Oct 12, 2012 | 3.990 | 4.006 | 3.974 | 3.990 | 690,504 | -0.01(-0.20%) |
Oct 11, 2012 | 3.994 | 4.006 | 3.966 | 3.998 | 686,651 | +0.01(+0.24%) |
Oct 10, 2012 | 4.001 | 4.007 | 3.941 | 3.989 | 723,870 | -0.00(-0.10%) |
Oct 09, 2012 | 4.001 | 4.029 | 3.974 | 3.993 | 744,812 | -0.01(-0.30%) |
Oct 08, 2012 | 3.989 | 4.013 | 3.983 | 4.005 | 592,267 | +0.02(+0.60%) |
Oct 05, 2012 | 3.989 | 3.997 | 3.969 | 3.981 | 574,948 | -0.00(-0.10%) |
Oct 04, 2012 | 3.973 | 3.985 | 3.949 | 3.985 | 552,498 | +0.02(+0.51%) |
Oct 03, 2012 | 3.965 | 3.965 | 3.949 | 3.965 | 426,328 | +0.00(+0.00%) |
Oct 02, 2012 | 3.961 | 3.965 | 3.954 | 3.965 | 862,770 | +0.00(+0.00%) |
Oct 01, 2012 | 3.965 | 3.965 | 3.949 | 3.965 | 771,010 | +0.02(+0.41%) |
Sep 28, 2012 | 3.949 | 3.949 | 3.937 | 3.949 | 671,467 | +0.01(+0.20%) |
Sep 27, 2012 | 3.945 | 3.957 | 3.941 | 3.941 | 693,503 | -0.01(-0.30%) |
Sep 26, 2012 | 3.949 | 3.953 | 3.917 | 3.953 | 862,954 | +0.01(+0.20%) |
Sep 25, 2012 | 3.937 | 3.949 | 3.913 | 3.945 | 685,095 | +0.04(+0.92%) |
Sep 24, 2012 | 3.949 | 3.949 | 3.909 | 3.909 | 1,021,405 | -0.04(-1.01%) |
Sep 21, 2012 | 3.941 | 3.957 | 3.929 | 3.949 | 633,167 | +0.01(+0.31%) |
Sep 20, 2012 | 3.953 | 3.961 | 3.917 | 3.937 | 648,203 | -0.01(-0.30%) |
Sep 19, 2012 | 3.941 | 3.961 | 3.925 | 3.949 | 768,099 | +0.01(+0.20%) |
Sep 18, 2012 | 3.921 | 3.941 | 3.897 | 3.941 | 539,030 | +0.04(+1.03%) |
Sep 17, 2012 | 3.949 | 3.949 | 3.889 | 3.901 | 851,057 | -0.03(-0.81%) |
Sep 14, 2012 | 3.957 | 3.965 | 3.913 | 3.933 | 1,249,902 | -0.02(-0.51%) |
Sep 13, 2012 | 3.937 | 3.953 | 3.925 | 3.953 | 762,378 | +0.00(+0.10%) |
Sep 12, 2012 | 3.953 | 3.953 | 3.925 | 3.949 | 750,063 | +0.04(+0.96%) |
Sep 11, 2012 | 3.911 | 3.919 | 3.896 | 3.911 | 767,917 | +0.00(+0.00%) |
Sep 10, 2012 | 3.935 | 3.935 | 3.900 | 3.911 | 702,634 | -0.01(-0.30%) |
Sep 07, 2012 | 3.900 | 3.927 | 3.892 | 3.923 | 1,166,577 | +0.02(+0.61%) |
Sep 06, 2012 | 3.876 | 3.900 | 3.872 | 3.900 | 1,268,713 | +0.05(+1.34%) |
Sep 05, 2012 | 3.860 | 3.896 | 3.848 | 3.848 | 1,936,776 | -0.02(-0.41%) |
Sep 04, 2012 | 3.896 | 3.896 | 3.840 | 3.864 | 1,034,920 | +0.02(+0.41%) |
Aug 31, 2012 | 3.836 | 3.848 | 3.824 | 3.848 | 572,067 | +0.03(+0.73%) |
Aug 30, 2012 | 3.836 | 3.840 | 3.812 | 3.820 | 525,215 | -0.02(-0.52%) |
Aug 29, 2012 | 3.828 | 3.840 | 3.820 | 3.840 | 682,916 | +0.02(+0.63%) |
Aug 27, 2012 | 3.808 | 3.816 | 3.788 | 3.816 | 625,046 | +0.03(+0.84%) |
Aug 24, 2012 | 3.832 | 3.832 | 3.776 | 3.784 | 1,503,990 | -0.04(-0.94%) |
Aug 23, 2012 | 3.808 | 3.836 | 3.720 | 3.820 | 771,815 | -0.00(-0.10%) |
Aug 22, 2012 | 3.808 | 3.824 | 3.784 | 3.824 | 837,972 | +0.02(+0.52%) |
Aug 21, 2012 | 3.844 | 3.860 | 3.784 | 3.804 | 795,197 | -0.04(-1.04%) |
Aug 20, 2012 | 3.824 | 3.846 | 3.820 | 3.844 | 645,277 | +0.02(+0.52%) |
Aug 17, 2012 | 3.824 | 3.836 | 3.804 | 3.824 | 650,740 | -0.00(-0.10%) |
Aug 16, 2012 | 3.808 | 3.828 | 3.808 | 3.828 | 810,192 | +0.00(+0.00%) |
Aug 15, 2012 | 3.820 | 3.828 | 3.808 | 3.828 | 761,312 | +0.01(+0.31%) |
Aug 14, 2012 | 3.800 | 3.824 | 3.784 | 3.816 | 1,151,898 | +0.04(+0.95%) |
Aug 13, 2012 | 3.820 | 3.820 | 3.776 | 3.780 | 715,948 | -0.02(-0.49%) |
Aug 10, 2012 | 3.811 | 3.811 | 3.775 | 3.799 | 990,297 | -0.01(-0.21%) |
Aug 09, 2012 | 3.795 | 3.815 | 3.795 | 3.807 | 738,574 | +0.01(+0.31%) |
Aug 08, 2012 | 3.783 | 3.795 | 3.775 | 3.795 | 776,265 | +0.01(+0.31%) |
Aug 07, 2012 | 3.791 | 3.795 | 3.771 | 3.783 | 897,947 | +0.01(+0.31%) |
Aug 06, 2012 | 3.791 | 3.795 | 3.767 | 3.771 | 1,051,515 | -0.00(-0.10%) |
Aug 03, 2012 | 3.771 | 3.791 | 3.767 | 3.775 | 813,040 | +0.01(+0.21%) |
Aug 02, 2012 | 3.739 | 3.775 | 3.727 | 3.767 | 943,949 | +0.02(+0.53%) |
Aug 01, 2012 | 3.743 | 3.755 | 3.708 | 3.747 | 928,808 | +0.04(+0.96%) |
Jul 31, 2012 | 3.736 | 3.743 | 3.704 | 3.712 | 1,234,251 | -0.02(-0.42%) |
Jul 30, 2012 | 3.826 | 3.830 | 3.720 | 3.728 | 2,276,672 | -0.08(-2.08%) |
Jul 27, 2012 | 3.834 | 3.834 | 3.795 | 3.807 | 852,388 | +0.00(+0.00%) |
Jul 26, 2012 | 3.822 | 3.822 | 3.771 | 3.807 | 946,448 | +0.04(+1.05%) |
Jul 25, 2012 | 3.771 | 3.787 | 3.747 | 3.767 | 1,110,530 | +0.02(+0.42%) |
Jul 24, 2012 | 3.771 | 3.775 | 3.740 | 3.751 | 758,746 | -0.00(-0.11%) |
Jul 23, 2012 | 3.728 | 3.759 | 3.724 | 3.755 | 772,559 | +0.00(+0.11%) |
Jul 20, 2012 | 3.759 | 3.776 | 3.736 | 3.751 | 965,189 | -0.01(-0.31%) |
Jul 19, 2012 | 3.747 | 3.771 | 3.728 | 3.763 | 910,809 | +0.02(+0.42%) |
Jul 18, 2012 | 3.736 | 3.747 | 3.720 | 3.747 | 930,227 | +0.00(+0.11%) |
Jul 17, 2012 | 3.728 | 3.747 | 3.696 | 3.743 | 814,538 | +0.03(+0.74%) |
Jul 16, 2012 | 3.736 | 3.743 | 3.696 | 3.716 | 738,278 | +0.00(+0.00%) |
Jul 13, 2012 | 3.700 | 3.720 | 3.684 | 3.716 | 603,056 | +0.03(+0.86%) |
Jul 12, 2012 | 3.692 | 3.712 | 3.641 | 3.684 | 836,099 | -0.01(-0.21%) |
Jul 11, 2012 | 3.684 | 3.723 | 3.684 | 3.692 | 782,111 | +0.02(+0.47%) |
Jul 10, 2012 | 3.663 | 3.698 | 3.663 | 3.675 | 699,432 | +0.01(+0.32%) |
Jul 09, 2012 | 3.636 | 3.691 | 3.636 | 3.663 | 708,604 | +0.02(+0.54%) |
Jul 06, 2012 | 3.604 | 3.667 | 3.604 | 3.643 | 852,568 | +0.01(+0.22%) |
Jul 05, 2012 | 3.632 | 3.636 | 3.600 | 3.636 | 1,010,704 | +0.03(+0.76%) |
Jul 03, 2012 | 3.596 | 3.612 | 3.589 | 3.608 | 353,414 | +0.03(+0.77%) |
Jul 02, 2012 | 3.565 | 3.581 | 3.557 | 3.581 | 657,175 | +0.04(+1.00%) |
Jun 29, 2012 | 3.589 | 3.604 | 3.545 | 3.545 | 1,144,895 | -0.04(-0.99%) |
Jun 28, 2012 | 3.557 | 3.585 | 3.557 | 3.581 | 738,078 | +0.01(+0.22%) |
Jun 27, 2012 | 3.561 | 3.577 | 3.557 | 3.573 | 750,324 | +0.03(+0.78%) |
Jun 26, 2012 | 3.557 | 3.565 | 3.545 | 3.545 | 793,223 | -0.02(-0.44%) |
Jun 25, 2012 | 3.565 | 3.569 | 3.530 | 3.561 | 721,871 | -0.01(-0.33%) |
Jun 22, 2012 | 3.553 | 3.573 | 3.549 | 3.573 | 492,901 | +0.03(+0.78%) |
Jun 21, 2012 | 3.549 | 3.565 | 3.534 | 3.545 | 652,641 | +0.00(+0.11%) |
Jun 20, 2012 | 3.518 | 3.553 | 3.518 | 3.541 | 619,955 | +0.01(+0.33%) |
Jun 19, 2012 | 3.498 | 3.534 | 3.506 | 3.530 | 696,523 | +0.03(+0.90%) |
Jun 18, 2012 | 3.502 | 3.522 | 3.479 | 3.498 | 788,992 | +0.00(+0.11%) |
Jun 15, 2012 | 3.534 | 3.534 | 3.483 | 3.494 | 594,177 | -0.01(-0.34%) |
Jun 14, 2012 | 3.526 | 3.526 | 3.498 | 3.506 | 607,289 | +0.01(+0.22%) |
Jun 13, 2012 | 3.510 | 3.522 | 3.479 | 3.498 | 721,158 | -0.01(-0.30%) |
Jun 12, 2012 | 3.489 | 3.509 | 3.466 | 3.509 | 631,129 | +0.03(+0.78%) |
Jun 11, 2012 | 3.520 | 3.520 | 3.464 | 3.481 | 753,840 | -0.01(-0.22%) |
Jun 08, 2012 | 3.489 | 3.493 | 3.466 | 3.489 | 399,264 | +0.00(+0.11%) |
Jun 07, 2012 | 3.513 | 3.513 | 3.481 | 3.485 | 468,459 | -0.02(-0.56%) |
Jun 06, 2012 | 3.470 | 3.505 | 3.450 | 3.505 | 687,426 | +0.04(+1.01%) |
Jun 05, 2012 | 3.423 | 3.470 | 3.419 | 3.470 | 712,307 | +0.03(+0.91%) |
Jun 04, 2012 | 3.435 | 3.478 | 3.427 | 3.439 | 805,775 | -0.00(-0.11%) |
Jun 01, 2012 | 3.435 | 3.442 | 3.396 | 3.442 | 790,592 | +0.00(+0.11%) |
May 31, 2012 | 3.462 | 3.466 | 3.407 | 3.439 | 721,241 | -0.02(-0.45%) |
May 30, 2012 | 3.466 | 3.481 | 3.442 | 3.454 | 783,223 | -0.02(-0.67%) |
May 29, 2012 | 3.501 | 3.501 | 3.466 | 3.478 | 631,888 | -0.02(-0.45%) |
May 25, 2012 | 3.489 | 3.505 | 3.450 | 3.493 | 603,447 | +0.02(+0.56%) |
May 24, 2012 | 3.454 | 3.478 | 3.427 | 3.474 | 569,501 | +0.04(+1.25%) |
May 23, 2012 | 3.411 | 3.431 | 3.376 | 3.431 | 903,583 | +0.04(+1.15%) |
May 22, 2012 | 3.427 | 3.435 | 3.372 | 3.392 | 750,121 | -0.02(-0.46%) |
May 21, 2012 | 3.388 | 3.415 | 3.368 | 3.407 | 542,160 | +0.02(+0.46%) |
May 18, 2012 | 3.403 | 3.419 | 3.364 | 3.392 | 583,106 | -0.02(-0.57%) |
May 17, 2012 | 3.509 | 3.509 | 3.376 | 3.411 | 1,192,720 | -0.10(-2.78%) |
May 16, 2012 | 3.509 | 3.509 | 3.489 | 3.509 | 651,118 | +0.00(+0.11%) |
May 15, 2012 | 3.493 | 3.524 | 3.489 | 3.505 | 755,315 | -0.00(-0.11%) |
May 14, 2012 | 3.513 | 3.519 | 3.485 | 3.509 | 586,879 | -0.02(-0.55%) |
May 11, 2012 | 3.520 | 3.548 | 3.517 | 3.528 | 505,937 | +0.02(+0.59%) |
May 10, 2012 | 3.531 | 3.531 | 3.504 | 3.507 | 527,443 | -0.01(-0.22%) |
May 09, 2012 | 3.515 | 3.531 | 3.507 | 3.515 | 714,821 | -0.02(-0.55%) |
May 08, 2012 | 3.488 | 3.535 | 3.488 | 3.535 | 680,918 | +0.03(+1.00%) |
May 07, 2012 | 3.507 | 3.519 | 3.492 | 3.500 | 868,114 | -0.01(-0.33%) |
May 04, 2012 | 3.504 | 3.515 | 3.481 | 3.511 | 628,700 | +0.01(+0.22%) |
May 03, 2012 | 3.438 | 3.504 | 3.438 | 3.504 | 804,529 | +0.02(+0.56%) |
May 02, 2012 | 3.484 | 3.484 | 3.473 | 3.484 | 757,328 | +0.00(+0.00%) |
May 01, 2012 | 3.519 | 3.519 | 3.476 | 3.484 | 1,138,667 | -0.02(-0.55%) |
Apr 30, 2012 | 3.496 | 3.504 | 3.488 | 3.504 | 659,176 | +0.02(+0.56%) |
Apr 27, 2012 | 3.496 | 3.496 | 3.476 | 3.484 | 463,460 | -0.01(-0.33%) |
Apr 26, 2012 | 3.507 | 3.511 | 3.488 | 3.496 | 859,246 | -0.02(-0.44%) |
Apr 25, 2012 | 3.473 | 3.511 | 3.465 | 3.511 | 1,166,763 | +0.04(+1.11%) |
Apr 24, 2012 | 3.457 | 3.473 | 3.453 | 3.473 | 624,748 | +0.02(+0.45%) |
Apr 23, 2012 | 3.430 | 3.461 | 3.423 | 3.457 | 963,495 | +0.02(+0.56%) |
Apr 20, 2012 | 3.430 | 3.440 | 3.418 | 3.438 | 489,126 | +0.00(+0.00%) |
Apr 19, 2012 | 3.426 | 3.442 | 3.418 | 3.438 | 820,441 | +0.02(+0.45%) |
Apr 18, 2012 | 3.434 | 3.434 | 3.403 | 3.422 | 713,325 | -0.01(-0.34%) |
Apr 17, 2012 | 3.430 | 3.441 | 3.411 | 3.434 | 950,920 | +0.02(+0.57%) |
Apr 16, 2012 | 3.445 | 3.445 | 3.403 | 3.415 | 438,815 | -0.01(-0.23%) |
Apr 13, 2012 | 3.422 | 3.426 | 3.407 | 3.422 | 528,877 | +0.00(+0.00%) |
Apr 12, 2012 | 3.434 | 3.453 | 3.422 | 3.422 | 757,467 | +0.00(+0.11%) |
Apr 11, 2012 | 3.407 | 3.442 | 3.407 | 3.418 | 785,303 | +0.02(+0.49%) |
Apr 10, 2012 | 3.425 | 3.432 | 3.390 | 3.402 | 582,590 | +0.01(+0.34%) |
Apr 09, 2012 | 3.363 | 3.390 | 3.363 | 3.390 | 732,121 | -0.00(-0.11%) |
Apr 05, 2012 | 3.425 | 3.425 | 3.390 | 3.394 | 591,392 | -0.02(-0.56%) |
Apr 04, 2012 | 3.413 | 3.432 | 3.390 | 3.413 | 762,105 | -0.01(-0.34%) |
Apr 03, 2012 | 3.440 | 3.444 | 3.409 | 3.425 | 647,974 | -0.02(-0.67%) |
Apr 02, 2012 | 3.432 | 3.448 | 3.409 | 3.448 | 1,712,355 | +0.03(+1.01%) |
Mar 30, 2012 | 3.440 | 3.442 | 3.386 | 3.413 | 1,448,761 | -0.02(-0.45%) |
Mar 29, 2012 | 3.421 | 3.429 | 3.390 | 3.429 | 659,330 | +0.01(+0.22%) |
Mar 28, 2012 | 3.432 | 3.440 | 3.413 | 3.421 | 1,046,039 | +0.00(+0.00%) |
Mar 27, 2012 | 3.409 | 3.425 | 3.386 | 3.421 | 649,951 | +0.02(+0.45%) |
Mar 26, 2012 | 3.413 | 3.432 | 3.382 | 3.405 | 1,006,582 | -0.01(-0.23%) |
Mar 23, 2012 | 3.382 | 3.421 | 3.379 | 3.413 | 845,422 | +0.03(+1.02%) |
Mar 22, 2012 | 3.367 | 3.382 | 3.359 | 3.379 | 673,210 | +0.01(+0.34%) |
Mar 21, 2012 | 3.375 | 3.382 | 3.352 | 3.367 | 421,191 | +0.01(+0.23%) |
Mar 20, 2012 | 3.352 | 3.382 | 3.352 | 3.359 | 702,823 | +0.00(+0.00%) |
Mar 19, 2012 | 3.367 | 3.394 | 3.344 | 3.359 | 557,835 | -0.00(-0.11%) |
Mar 16, 2012 | 3.363 | 3.390 | 3.325 | 3.363 | 1,069,007 | +0.03(+0.92%) |
Mar 15, 2012 | 3.402 | 3.405 | 3.317 | 3.332 | 1,104,926 | -0.07(-2.03%) |
Mar 14, 2012 | 3.398 | 3.425 | 3.379 | 3.402 | 649,189 | -0.02(-0.45%) |
Mar 13, 2012 | 3.344 | 3.417 | 3.321 | 3.417 | 1,457,792 | +0.11(+3.25%) |
Mar 12, 2012 | 3.317 | 3.328 | 3.298 | 3.309 | 570,680 | -0.01(-0.23%) |
Mar 09, 2012 | 3.358 | 3.373 | 3.306 | 3.317 | 949,037 | -0.03(-1.01%) |
Mar 08, 2012 | 3.291 | 3.362 | 3.276 | 3.351 | 740,908 | +0.08(+2.41%) |
Mar 07, 2012 | 3.260 | 3.298 | 3.245 | 3.272 | 804,543 | +0.04(+1.16%) |
Mar 06, 2012 | 3.294 | 3.298 | 3.234 | 3.234 | 1,385,759 | -0.07(-2.16%) |
Mar 05, 2012 | 3.347 | 3.362 | 3.306 | 3.306 | 846,254 | -0.03(-1.01%) |
Mar 02, 2012 | 3.328 | 3.347 | 3.328 | 3.339 | 603,288 | +0.02(+0.45%) |
Mar 01, 2012 | 3.309 | 3.324 | 3.298 | 3.324 | 568,502 | +0.02(+0.68%) |
Feb 29, 2012 | 3.336 | 3.336 | 3.287 | 3.302 | 841,223 | -0.02(-0.57%) |
Feb 28, 2012 | 3.309 | 3.343 | 3.302 | 3.321 | 708,587 | +0.00(+0.11%) |
Feb 27, 2012 | 3.339 | 3.358 | 3.313 | 3.317 | 886,314 | -0.02(-0.68%) |
Feb 24, 2012 | 3.324 | 3.347 | 3.313 | 3.339 | 831,467 | +0.02(+0.68%) |
Feb 23, 2012 | 3.324 | 3.332 | 3.302 | 3.317 | 757,735 | +0.01(+0.34%) |
Feb 22, 2012 | 3.302 | 3.336 | 3.287 | 3.306 | 769,464 | +0.01(+0.23%) |
Feb 21, 2012 | 3.291 | 3.302 | 3.272 | 3.298 | 623,101 | +0.02(+0.57%) |
Feb 17, 2012 | 3.287 | 3.291 | 3.257 | 3.279 | 857,462 | +0.01(+0.23%) |
Feb 16, 2012 | 3.276 | 3.279 | 3.260 | 3.272 | 671,367 | +0.00(+0.12%) |
Feb 15, 2012 | 3.272 | 3.291 | 3.257 | 3.268 | 806,022 | -0.00(-0.11%) |
Feb 14, 2012 | 3.268 | 3.283 | 3.264 | 3.272 | 679,286 | -0.00(-0.11%) |
Feb 13, 2012 | 3.291 | 3.291 | 3.260 | 3.276 | 627,327 | -0.00(-0.11%) |
Feb 10, 2012 | 3.268 | 3.291 | 3.245 | 3.279 | 756,570 | -0.00(-0.11%) |
Feb 09, 2012 | 3.260 | 3.291 | 3.242 | 3.283 | 900,878 | +0.03(+0.93%) |
Feb 08, 2012 | 3.245 | 3.260 | 3.223 | 3.253 | 1,080,230 | +0.04(+1.17%) |
Feb 07, 2012 | 3.200 | 3.249 | 3.200 | 3.215 | 810,120 | +0.00(+0.12%) |
Feb 06, 2012 | 3.200 | 3.215 | 3.159 | 3.212 | 1,002,631 | +0.02(+0.47%) |
Feb 03, 2012 | 3.200 | 3.223 | 3.185 | 3.197 | 838,577 | +0.01(+0.35%) |
Feb 02, 2012 | 3.208 | 3.208 | 3.185 | 3.185 | 821,687 | -0.02(-0.47%) |