Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.087 | 4.087 | 4.054 | 4.079 | 690,831 | +0.00(+0.00%) |
Jan 30, 2013 | 4.095 | 4.095 | 4.067 | 4.079 | 823,994 | -0.02(-0.40%) |
Jan 29, 2013 | 4.075 | 4.095 | 4.067 | 4.095 | 696,350 | +0.03(+0.81%) |
Jan 28, 2013 | 4.087 | 4.091 | 4.050 | 4.063 | 1,114,091 | -0.02(-0.60%) |
Jan 25, 2013 | 4.132 | 4.132 | 4.075 | 4.087 | 1,268,904 | -0.03(-0.80%) |
Jan 24, 2013 | 4.149 | 4.149 | 4.104 | 4.120 | 1,181,458 | -0.03(-0.69%) |
Jan 23, 2013 | 4.116 | 4.149 | 4.113 | 4.149 | 761,202 | +0.04(+1.00%) |
Jan 22, 2013 | 4.108 | 4.124 | 4.104 | 4.108 | 742,515 | -0.01(-0.20%) |
Jan 18, 2013 | 4.116 | 4.145 | 4.108 | 4.116 | 768,566 | +0.01(+0.20%) |
Jan 17, 2013 | 4.100 | 4.108 | 4.087 | 4.108 | 755,255 | +0.02(+0.60%) |
Jan 16, 2013 | 4.067 | 4.091 | 4.059 | 4.083 | 854,826 | +0.02(+0.40%) |
Jan 15, 2013 | 4.091 | 4.091 | 4.059 | 4.067 | 732,150 | -0.02(-0.50%) |
Jan 14, 2013 | 4.116 | 4.120 | 4.075 | 4.087 | 778,561 | -0.01(-0.30%) |
Jan 11, 2013 | 4.075 | 4.108 | 4.075 | 4.100 | 604,249 | +0.02(+0.44%) |
Jan 10, 2013 | 4.082 | 4.094 | 4.074 | 4.082 | 940,025 | +0.01(+0.20%) |
Jan 09, 2013 | 4.114 | 4.123 | 4.070 | 4.074 | 1,002,314 | -0.03(-0.80%) |
Jan 08, 2013 | 4.106 | 4.110 | 4.082 | 4.106 | 487,306 | +0.01(+0.20%) |
Jan 07, 2013 | 4.086 | 4.119 | 4.074 | 4.098 | 838,720 | -0.01(-0.30%) |
Jan 04, 2013 | 4.057 | 4.110 | 4.049 | 4.110 | 858,980 | +0.05(+1.21%) |
Jan 03, 2013 | 4.049 | 4.073 | 4.008 | 4.061 | 758,142 | +0.01(+0.20%) |
Jan 02, 2013 | 4.029 | 4.061 | 3.963 | 4.053 | 942,370 | +0.09(+2.27%) |
Dec 31, 2012 | 3.996 | 3.996 | 3.943 | 3.963 | 684,114 | +0.00(+0.00%) |
Dec 28, 2012 | 3.984 | 3.991 | 3.923 | 3.963 | 612,298 | -0.01(-0.31%) |
Dec 27, 2012 | 4.025 | 4.029 | 3.959 | 3.976 | 596,082 | -0.04(-1.12%) |
Dec 26, 2012 | 4.037 | 4.037 | 3.992 | 4.021 | 522,504 | -0.01(-0.20%) |
Dec 24, 2012 | 3.996 | 4.029 | 3.980 | 4.029 | 240,991 | +0.04(+0.92%) |
Dec 21, 2012 | 3.939 | 4.000 | 3.939 | 3.992 | 972,751 | +0.01(+0.31%) |
Dec 20, 2012 | 3.963 | 3.980 | 3.939 | 3.980 | 609,784 | +0.00(+0.10%) |
Dec 19, 2012 | 3.959 | 3.976 | 3.935 | 3.976 | 734,349 | +0.02(+0.62%) |
Dec 18, 2012 | 3.939 | 3.980 | 3.931 | 3.951 | 820,936 | +0.01(+0.21%) |
Dec 17, 2012 | 3.976 | 3.980 | 3.923 | 3.943 | 650,981 | -0.03(-0.72%) |
Dec 14, 2012 | 3.988 | 4.008 | 3.963 | 3.972 | 490,055 | -0.02(-0.41%) |
Dec 13, 2012 | 4.004 | 4.021 | 3.968 | 3.988 | 527,301 | -0.02(-0.51%) |
Dec 12, 2012 | 4.016 | 4.025 | 4.008 | 4.008 | 400,911 | -0.01(-0.17%) |
Dec 11, 2012 | 4.011 | 4.023 | 3.995 | 4.015 | 680,523 | +0.04(+1.07%) |
Dec 10, 2012 | 4.023 | 4.027 | 3.950 | 3.973 | 709,588 | -0.05(-1.26%) |
Dec 07, 2012 | 4.023 | 4.027 | 4.011 | 4.023 | 780,330 | +0.00(+0.10%) |
Dec 06, 2012 | 3.987 | 4.019 | 3.979 | 4.019 | 1,001,863 | +0.02(+0.61%) |
Dec 05, 2012 | 3.971 | 3.999 | 3.946 | 3.995 | 644,613 | +0.05(+1.34%) |
Dec 04, 2012 | 3.950 | 3.971 | 3.942 | 3.942 | 553,551 | -0.03(-0.72%) |
Nov 30, 2012 | 3.975 | 3.979 | 3.946 | 3.971 | 602,041 | +0.01(+0.14%) |
Nov 29, 2012 | 3.999 | 3.999 | 3.954 | 3.965 | 564,994 | -0.02(-0.45%) |
Nov 28, 2012 | 3.987 | 3.987 | 3.954 | 3.983 | 598,123 | +0.01(+0.20%) |
Nov 27, 2012 | 3.995 | 4.015 | 3.954 | 3.975 | 824,365 | -0.02(-0.41%) |
Nov 26, 2012 | 3.999 | 4.011 | 3.979 | 3.991 | 746,573 | -0.01(-0.30%) |
Nov 23, 2012 | 3.979 | 4.011 | 3.954 | 4.003 | 325,593 | +0.05(+1.23%) |
Nov 21, 2012 | 3.983 | 3.983 | 3.938 | 3.954 | 569,644 | +0.02(+0.52%) |
Nov 20, 2012 | 3.922 | 3.939 | 3.893 | 3.934 | 803,698 | +0.04(+1.04%) |
Nov 19, 2012 | 3.885 | 3.934 | 3.845 | 3.893 | 1,014,815 | +0.08(+2.13%) |
Nov 16, 2012 | 3.711 | 3.820 | 3.711 | 3.812 | 1,073,007 | +0.11(+2.96%) |
Nov 15, 2012 | 3.756 | 3.768 | 3.606 | 3.703 | 2,841,152 | -0.05(-1.40%) |
Nov 14, 2012 | 3.898 | 3.914 | 3.756 | 3.756 | 1,987,458 | -0.15(-3.84%) |
Nov 13, 2012 | 3.946 | 3.954 | 3.893 | 3.906 | 588,339 | -0.03(-0.79%) |
Nov 12, 2012 | 4.009 | 4.009 | 3.933 | 3.937 | 950,479 | -0.07(-1.81%) |
Nov 09, 2012 | 3.981 | 4.009 | 3.977 | 4.009 | 533,768 | +0.02(+0.61%) |
Nov 08, 2012 | 3.969 | 3.985 | 3.957 | 3.985 | 625,106 | +0.04(+0.92%) |
Nov 07, 2012 | 3.997 | 3.997 | 3.937 | 3.949 | 796,395 | -0.05(-1.31%) |
Nov 06, 2012 | 4.013 | 4.025 | 3.989 | 4.001 | 550,879 | -0.01(-0.20%) |
Nov 05, 2012 | 4.005 | 4.017 | 3.989 | 4.009 | 440,469 | +0.02(+0.51%) |
Nov 02, 2012 | 4.029 | 4.029 | 3.989 | 3.989 | 477,142 | -0.03(-0.80%) |
Nov 01, 2012 | 3.981 | 4.021 | 3.977 | 4.021 | 879,919 | +0.06(+1.63%) |
Oct 31, 2012 | 3.961 | 3.973 | 3.949 | 3.957 | 612,255 | -0.02(-0.61%) |
Oct 26, 2012 | 4.001 | 3.981 | 3.981 | 3.981 | 577,253 | -0.02(-0.50%) |
Oct 25, 2012 | 3.993 | 4.009 | 3.977 | 4.001 | 461,854 | +0.00(+0.10%) |
Oct 24, 2012 | 3.933 | 3.997 | 3.933 | 3.997 | 523,181 | +0.06(+1.64%) |
Oct 23, 2012 | 3.900 | 3.933 | 3.892 | 3.933 | 810,916 | -0.00(-0.10%) |
Oct 19, 2012 | 3.977 | 3.977 | 3.925 | 3.937 | 645,399 | -0.04(-1.01%) |
Oct 18, 2012 | 3.973 | 3.985 | 3.957 | 3.977 | 533,075 | +0.01(+0.20%) |
Oct 17, 2012 | 3.989 | 3.993 | 3.957 | 3.969 | 603,050 | -0.01(-0.20%) |
Oct 16, 2012 | 3.989 | 3.993 | 3.965 | 3.977 | 661,381 | +0.01(+0.20%) |
Oct 15, 2012 | 4.001 | 4.001 | 3.957 | 3.969 | 706,991 | -0.02(-0.50%) |
Oct 12, 2012 | 3.989 | 4.005 | 3.973 | 3.989 | 690,693 | -0.01(-0.20%) |
Oct 11, 2012 | 3.993 | 4.005 | 3.965 | 3.997 | 686,839 | +0.01(+0.24%) |
Oct 10, 2012 | 4.000 | 4.006 | 3.940 | 3.988 | 724,069 | -0.00(-0.10%) |
Oct 09, 2012 | 4.000 | 4.028 | 3.973 | 3.992 | 745,016 | -0.01(-0.30%) |
Oct 08, 2012 | 3.988 | 4.012 | 3.982 | 4.004 | 592,429 | +0.02(+0.60%) |
Oct 05, 2012 | 3.988 | 3.996 | 3.968 | 3.980 | 575,106 | -0.00(-0.10%) |
Oct 04, 2012 | 3.972 | 3.984 | 3.948 | 3.984 | 552,650 | +0.02(+0.51%) |
Oct 03, 2012 | 3.964 | 3.964 | 3.948 | 3.964 | 426,445 | +0.00(+0.00%) |
Oct 02, 2012 | 3.960 | 3.964 | 3.953 | 3.964 | 863,006 | +0.00(+0.00%) |
Oct 01, 2012 | 3.964 | 3.964 | 3.948 | 3.964 | 771,221 | +0.02(+0.41%) |
Sep 28, 2012 | 3.948 | 3.948 | 3.936 | 3.948 | 671,651 | +0.01(+0.20%) |
Sep 27, 2012 | 3.944 | 3.956 | 3.940 | 3.940 | 693,693 | -0.01(-0.30%) |
Sep 26, 2012 | 3.948 | 3.952 | 3.916 | 3.952 | 863,191 | +0.01(+0.20%) |
Sep 25, 2012 | 3.936 | 3.948 | 3.912 | 3.944 | 685,283 | +0.04(+0.92%) |
Sep 24, 2012 | 3.948 | 3.948 | 3.908 | 3.908 | 1,021,685 | -0.04(-1.01%) |
Sep 21, 2012 | 3.940 | 3.956 | 3.928 | 3.948 | 633,340 | +0.01(+0.31%) |
Sep 20, 2012 | 3.952 | 3.960 | 3.916 | 3.936 | 648,381 | -0.01(-0.30%) |
Sep 19, 2012 | 3.940 | 3.960 | 3.924 | 3.948 | 768,309 | +0.01(+0.20%) |
Sep 18, 2012 | 3.920 | 3.940 | 3.896 | 3.940 | 539,178 | +0.04(+1.03%) |
Sep 17, 2012 | 3.948 | 3.948 | 3.888 | 3.900 | 851,290 | -0.03(-0.81%) |
Sep 14, 2012 | 3.956 | 3.964 | 3.912 | 3.932 | 1,250,244 | -0.02(-0.51%) |
Sep 13, 2012 | 3.936 | 3.952 | 3.924 | 3.952 | 762,587 | +0.00(+0.10%) |
Sep 12, 2012 | 3.952 | 3.952 | 3.924 | 3.948 | 750,269 | +0.04(+0.96%) |
Sep 11, 2012 | 3.910 | 3.918 | 3.894 | 3.910 | 768,127 | +0.00(+0.00%) |
Sep 10, 2012 | 3.934 | 3.934 | 3.898 | 3.910 | 702,826 | -0.01(-0.30%) |
Sep 07, 2012 | 3.898 | 3.926 | 3.891 | 3.922 | 1,166,897 | +0.02(+0.61%) |
Sep 06, 2012 | 3.875 | 3.898 | 3.871 | 3.898 | 1,269,061 | +0.05(+1.34%) |
Sep 05, 2012 | 3.859 | 3.894 | 3.847 | 3.847 | 1,937,307 | -0.02(-0.41%) |
Sep 04, 2012 | 3.894 | 3.894 | 3.839 | 3.863 | 1,035,204 | +0.02(+0.41%) |
Aug 31, 2012 | 3.835 | 3.847 | 3.823 | 3.847 | 572,224 | +0.03(+0.73%) |
Aug 30, 2012 | 3.835 | 3.839 | 3.811 | 3.819 | 525,359 | -0.02(-0.52%) |
Aug 29, 2012 | 3.827 | 3.839 | 3.819 | 3.839 | 683,103 | +0.02(+0.63%) |
Aug 27, 2012 | 3.807 | 3.815 | 3.787 | 3.815 | 625,218 | +0.03(+0.84%) |
Aug 24, 2012 | 3.831 | 3.831 | 3.775 | 3.783 | 1,504,403 | -0.04(-0.94%) |
Aug 23, 2012 | 3.807 | 3.835 | 3.719 | 3.819 | 772,026 | -0.00(-0.10%) |
Aug 22, 2012 | 3.807 | 3.823 | 3.783 | 3.823 | 838,202 | +0.02(+0.52%) |
Aug 21, 2012 | 3.843 | 3.859 | 3.783 | 3.803 | 795,415 | -0.04(-1.04%) |
Aug 20, 2012 | 3.823 | 3.845 | 3.819 | 3.843 | 645,454 | +0.02(+0.52%) |
Aug 17, 2012 | 3.823 | 3.835 | 3.803 | 3.823 | 650,919 | -0.00(-0.10%) |
Aug 16, 2012 | 3.807 | 3.827 | 3.807 | 3.827 | 810,415 | +0.00(+0.00%) |
Aug 15, 2012 | 3.819 | 3.827 | 3.807 | 3.827 | 761,521 | +0.01(+0.31%) |
Aug 14, 2012 | 3.799 | 3.823 | 3.783 | 3.815 | 1,152,214 | +0.04(+0.95%) |
Aug 13, 2012 | 3.819 | 3.819 | 3.775 | 3.779 | 716,144 | -0.02(-0.49%) |
Aug 10, 2012 | 3.810 | 3.810 | 3.774 | 3.798 | 990,568 | -0.01(-0.21%) |
Aug 09, 2012 | 3.794 | 3.814 | 3.794 | 3.806 | 738,776 | +0.01(+0.31%) |
Aug 08, 2012 | 3.782 | 3.794 | 3.774 | 3.794 | 776,478 | +0.01(+0.31%) |
Aug 07, 2012 | 3.790 | 3.794 | 3.770 | 3.782 | 898,193 | +0.01(+0.31%) |
Aug 06, 2012 | 3.790 | 3.794 | 3.766 | 3.770 | 1,051,803 | -0.00(-0.10%) |
Aug 03, 2012 | 3.770 | 3.790 | 3.766 | 3.774 | 813,263 | +0.01(+0.21%) |
Aug 02, 2012 | 3.738 | 3.774 | 3.726 | 3.766 | 944,207 | +0.02(+0.53%) |
Aug 01, 2012 | 3.742 | 3.754 | 3.707 | 3.746 | 929,063 | +0.04(+0.96%) |
Jul 31, 2012 | 3.734 | 3.742 | 3.703 | 3.711 | 1,234,589 | -0.02(-0.42%) |
Jul 30, 2012 | 3.825 | 3.829 | 3.719 | 3.727 | 2,277,296 | -0.08(-2.08%) |
Jul 27, 2012 | 3.833 | 3.833 | 3.794 | 3.806 | 852,622 | +0.00(+0.00%) |
Jul 26, 2012 | 3.821 | 3.821 | 3.770 | 3.806 | 946,708 | +0.04(+1.05%) |
Jul 25, 2012 | 3.770 | 3.786 | 3.746 | 3.766 | 1,110,834 | +0.02(+0.42%) |
Jul 24, 2012 | 3.770 | 3.774 | 3.738 | 3.750 | 758,954 | -0.00(-0.11%) |
Jul 23, 2012 | 3.727 | 3.758 | 3.723 | 3.754 | 772,770 | +0.00(+0.11%) |
Jul 20, 2012 | 3.758 | 3.775 | 3.734 | 3.750 | 965,453 | -0.01(-0.31%) |
Jul 19, 2012 | 3.746 | 3.770 | 3.727 | 3.762 | 911,058 | +0.02(+0.42%) |
Jul 18, 2012 | 3.734 | 3.746 | 3.719 | 3.746 | 930,482 | +0.00(+0.11%) |
Jul 17, 2012 | 3.727 | 3.746 | 3.695 | 3.742 | 814,761 | +0.03(+0.74%) |
Jul 16, 2012 | 3.734 | 3.742 | 3.695 | 3.715 | 738,480 | +0.00(+0.00%) |
Jul 13, 2012 | 3.699 | 3.719 | 3.683 | 3.715 | 603,221 | +0.03(+0.86%) |
Jul 12, 2012 | 3.691 | 3.711 | 3.640 | 3.683 | 836,328 | -0.01(-0.21%) |
Jul 11, 2012 | 3.683 | 3.722 | 3.683 | 3.691 | 782,326 | +0.02(+0.47%) |
Jul 10, 2012 | 3.662 | 3.697 | 3.662 | 3.674 | 699,624 | +0.01(+0.32%) |
Jul 09, 2012 | 3.635 | 3.690 | 3.635 | 3.662 | 708,798 | +0.02(+0.54%) |
Jul 06, 2012 | 3.603 | 3.666 | 3.603 | 3.643 | 852,802 | +0.01(+0.22%) |
Jul 05, 2012 | 3.631 | 3.635 | 3.599 | 3.635 | 1,010,981 | +0.03(+0.76%) |
Jul 03, 2012 | 3.595 | 3.611 | 3.588 | 3.607 | 353,511 | +0.03(+0.77%) |
Jul 02, 2012 | 3.564 | 3.580 | 3.556 | 3.580 | 657,355 | +0.04(+1.00%) |
Jun 29, 2012 | 3.588 | 3.603 | 3.544 | 3.544 | 1,145,209 | -0.04(-0.99%) |
Jun 28, 2012 | 3.556 | 3.584 | 3.556 | 3.580 | 738,280 | +0.01(+0.22%) |
Jun 27, 2012 | 3.560 | 3.576 | 3.556 | 3.572 | 750,529 | +0.03(+0.78%) |
Jun 26, 2012 | 3.556 | 3.564 | 3.544 | 3.544 | 793,440 | -0.02(-0.44%) |
Jun 25, 2012 | 3.564 | 3.568 | 3.529 | 3.560 | 722,069 | -0.01(-0.33%) |
Jun 22, 2012 | 3.552 | 3.572 | 3.548 | 3.572 | 493,036 | +0.03(+0.78%) |
Jun 21, 2012 | 3.548 | 3.564 | 3.533 | 3.544 | 652,820 | +0.00(+0.11%) |
Jun 20, 2012 | 3.517 | 3.552 | 3.517 | 3.540 | 620,125 | +0.01(+0.33%) |
Jun 19, 2012 | 3.497 | 3.533 | 3.505 | 3.529 | 696,714 | +0.03(+0.90%) |
Jun 18, 2012 | 3.501 | 3.521 | 3.478 | 3.497 | 789,208 | +0.00(+0.11%) |
Jun 15, 2012 | 3.533 | 3.533 | 3.482 | 3.493 | 594,340 | -0.01(-0.34%) |
Jun 14, 2012 | 3.525 | 3.525 | 3.497 | 3.505 | 607,455 | +0.01(+0.22%) |
Jun 13, 2012 | 3.509 | 3.521 | 3.478 | 3.497 | 721,356 | -0.01(-0.30%) |
Jun 12, 2012 | 3.488 | 3.508 | 3.465 | 3.508 | 631,302 | +0.03(+0.78%) |
Jun 11, 2012 | 3.519 | 3.519 | 3.463 | 3.480 | 754,047 | -0.01(-0.22%) |
Jun 08, 2012 | 3.488 | 3.492 | 3.465 | 3.488 | 399,373 | +0.00(+0.11%) |
Jun 07, 2012 | 3.512 | 3.512 | 3.480 | 3.484 | 468,587 | -0.02(-0.56%) |
Jun 06, 2012 | 3.469 | 3.504 | 3.449 | 3.504 | 687,615 | +0.04(+1.01%) |
Jun 05, 2012 | 3.422 | 3.469 | 3.418 | 3.469 | 712,502 | +0.03(+0.91%) |
Jun 04, 2012 | 3.434 | 3.477 | 3.426 | 3.438 | 805,996 | -0.00(-0.11%) |
Jun 01, 2012 | 3.434 | 3.441 | 3.395 | 3.441 | 790,809 | +0.00(+0.11%) |
May 31, 2012 | 3.461 | 3.465 | 3.406 | 3.438 | 721,439 | -0.02(-0.45%) |
May 30, 2012 | 3.465 | 3.480 | 3.441 | 3.453 | 783,438 | -0.02(-0.67%) |
May 29, 2012 | 3.500 | 3.500 | 3.465 | 3.477 | 632,061 | -0.02(-0.45%) |
May 25, 2012 | 3.488 | 3.504 | 3.449 | 3.492 | 603,612 | +0.02(+0.56%) |
May 24, 2012 | 3.453 | 3.477 | 3.426 | 3.473 | 569,657 | +0.04(+1.25%) |
May 23, 2012 | 3.410 | 3.430 | 3.375 | 3.430 | 903,830 | +0.04(+1.15%) |
May 22, 2012 | 3.426 | 3.434 | 3.371 | 3.391 | 750,327 | -0.02(-0.46%) |
May 21, 2012 | 3.387 | 3.414 | 3.367 | 3.406 | 542,309 | +0.02(+0.46%) |
May 18, 2012 | 3.403 | 3.418 | 3.364 | 3.391 | 583,266 | -0.02(-0.57%) |
May 17, 2012 | 3.508 | 3.508 | 3.375 | 3.410 | 1,193,046 | -0.10(-2.78%) |
May 16, 2012 | 3.508 | 3.508 | 3.488 | 3.508 | 651,297 | +0.00(+0.11%) |
May 15, 2012 | 3.492 | 3.523 | 3.488 | 3.504 | 755,522 | -0.00(-0.11%) |
May 14, 2012 | 3.512 | 3.518 | 3.484 | 3.508 | 587,040 | -0.02(-0.55%) |
May 11, 2012 | 3.519 | 3.547 | 3.516 | 3.527 | 506,075 | +0.02(+0.59%) |
May 10, 2012 | 3.530 | 3.530 | 3.503 | 3.506 | 527,588 | -0.01(-0.22%) |
May 09, 2012 | 3.514 | 3.530 | 3.506 | 3.514 | 715,016 | -0.02(-0.55%) |
May 08, 2012 | 3.487 | 3.534 | 3.487 | 3.534 | 681,104 | +0.03(+1.00%) |
May 07, 2012 | 3.506 | 3.518 | 3.491 | 3.499 | 868,352 | -0.01(-0.33%) |
May 04, 2012 | 3.503 | 3.514 | 3.480 | 3.510 | 628,873 | +0.01(+0.22%) |
May 03, 2012 | 3.437 | 3.503 | 3.437 | 3.503 | 804,749 | +0.02(+0.56%) |
May 02, 2012 | 3.483 | 3.483 | 3.472 | 3.483 | 757,535 | +0.00(+0.00%) |
May 01, 2012 | 3.518 | 3.518 | 3.475 | 3.483 | 1,138,979 | -0.02(-0.55%) |
Apr 30, 2012 | 3.495 | 3.503 | 3.487 | 3.503 | 659,356 | +0.02(+0.56%) |
Apr 27, 2012 | 3.495 | 3.495 | 3.475 | 3.483 | 463,587 | -0.01(-0.33%) |
Apr 26, 2012 | 3.506 | 3.510 | 3.487 | 3.495 | 859,482 | -0.02(-0.44%) |
Apr 25, 2012 | 3.472 | 3.510 | 3.464 | 3.510 | 1,167,083 | +0.04(+1.12%) |
Apr 24, 2012 | 3.456 | 3.472 | 3.452 | 3.472 | 624,919 | +0.02(+0.45%) |
Apr 23, 2012 | 3.429 | 3.460 | 3.422 | 3.456 | 963,759 | +0.02(+0.56%) |
Apr 20, 2012 | 3.429 | 3.439 | 3.417 | 3.437 | 489,260 | +0.00(+0.00%) |
Apr 19, 2012 | 3.425 | 3.441 | 3.417 | 3.437 | 820,665 | +0.02(+0.45%) |
Apr 18, 2012 | 3.433 | 3.433 | 3.402 | 3.421 | 713,520 | -0.01(-0.34%) |
Apr 17, 2012 | 3.429 | 3.440 | 3.410 | 3.433 | 951,181 | +0.02(+0.57%) |
Apr 16, 2012 | 3.445 | 3.445 | 3.402 | 3.414 | 438,935 | -0.01(-0.23%) |
Apr 13, 2012 | 3.421 | 3.425 | 3.406 | 3.421 | 529,022 | +0.00(+0.00%) |
Apr 12, 2012 | 3.433 | 3.452 | 3.421 | 3.421 | 757,675 | +0.00(+0.11%) |
Apr 11, 2012 | 3.406 | 3.441 | 3.406 | 3.417 | 785,518 | +0.02(+0.49%) |
Apr 10, 2012 | 3.424 | 3.431 | 3.389 | 3.401 | 582,750 | +0.01(+0.34%) |
Apr 09, 2012 | 3.362 | 3.389 | 3.362 | 3.389 | 732,321 | -0.00(-0.11%) |
Apr 05, 2012 | 3.424 | 3.424 | 3.389 | 3.393 | 591,554 | -0.02(-0.56%) |
Apr 04, 2012 | 3.412 | 3.431 | 3.389 | 3.412 | 762,314 | -0.01(-0.34%) |
Apr 03, 2012 | 3.439 | 3.443 | 3.408 | 3.424 | 648,151 | -0.02(-0.67%) |
Apr 02, 2012 | 3.431 | 3.447 | 3.408 | 3.447 | 1,712,824 | +0.03(+1.01%) |
Mar 30, 2012 | 3.439 | 3.441 | 3.385 | 3.412 | 1,449,158 | -0.02(-0.45%) |
Mar 29, 2012 | 3.420 | 3.428 | 3.389 | 3.428 | 659,511 | +0.01(+0.22%) |
Mar 28, 2012 | 3.431 | 3.439 | 3.412 | 3.420 | 1,046,326 | +0.00(+0.00%) |
Mar 27, 2012 | 3.408 | 3.424 | 3.385 | 3.420 | 650,129 | +0.02(+0.45%) |
Mar 26, 2012 | 3.412 | 3.431 | 3.381 | 3.405 | 1,006,857 | -0.01(-0.23%) |
Mar 23, 2012 | 3.381 | 3.420 | 3.378 | 3.412 | 845,654 | +0.03(+1.02%) |
Mar 22, 2012 | 3.366 | 3.381 | 3.358 | 3.378 | 673,395 | +0.01(+0.34%) |
Mar 21, 2012 | 3.374 | 3.381 | 3.351 | 3.366 | 421,307 | +0.01(+0.23%) |
Mar 20, 2012 | 3.351 | 3.381 | 3.351 | 3.358 | 703,015 | +0.00(+0.00%) |
Mar 19, 2012 | 3.366 | 3.393 | 3.343 | 3.358 | 557,988 | -0.00(-0.11%) |
Mar 16, 2012 | 3.362 | 3.389 | 3.324 | 3.362 | 1,069,300 | +0.03(+0.92%) |
Mar 15, 2012 | 3.401 | 3.405 | 3.316 | 3.332 | 1,105,229 | -0.07(-2.03%) |
Mar 14, 2012 | 3.397 | 3.424 | 3.378 | 3.401 | 649,367 | -0.02(-0.45%) |
Mar 13, 2012 | 3.343 | 3.416 | 3.320 | 3.416 | 1,458,191 | +0.11(+3.25%) |
Mar 12, 2012 | 3.316 | 3.327 | 3.297 | 3.308 | 570,836 | -0.01(-0.23%) |
Mar 09, 2012 | 3.357 | 3.372 | 3.305 | 3.316 | 949,297 | -0.03(-1.01%) |
Mar 08, 2012 | 3.290 | 3.361 | 3.275 | 3.350 | 741,111 | +0.08(+2.41%) |
Mar 07, 2012 | 3.260 | 3.297 | 3.245 | 3.271 | 804,764 | +0.04(+1.16%) |
Mar 06, 2012 | 3.293 | 3.297 | 3.233 | 3.233 | 1,386,139 | -0.07(-2.16%) |
Mar 05, 2012 | 3.346 | 3.361 | 3.305 | 3.305 | 846,486 | -0.03(-1.01%) |
Mar 02, 2012 | 3.327 | 3.347 | 3.327 | 3.339 | 603,454 | +0.02(+0.45%) |
Mar 01, 2012 | 3.308 | 3.324 | 3.297 | 3.324 | 568,658 | +0.02(+0.68%) |
Feb 29, 2012 | 3.335 | 3.335 | 3.286 | 3.301 | 841,454 | -0.02(-0.57%) |
Feb 28, 2012 | 3.308 | 3.342 | 3.301 | 3.320 | 708,781 | +0.00(+0.11%) |
Feb 27, 2012 | 3.339 | 3.357 | 3.312 | 3.316 | 886,557 | -0.02(-0.68%) |
Feb 24, 2012 | 3.324 | 3.346 | 3.312 | 3.339 | 831,695 | +0.02(+0.68%) |
Feb 23, 2012 | 3.324 | 3.331 | 3.301 | 3.316 | 757,943 | +0.01(+0.34%) |
Feb 22, 2012 | 3.301 | 3.335 | 3.286 | 3.305 | 769,675 | +0.01(+0.23%) |
Feb 21, 2012 | 3.290 | 3.301 | 3.271 | 3.297 | 623,272 | +0.02(+0.57%) |
Feb 17, 2012 | 3.286 | 3.290 | 3.256 | 3.278 | 857,697 | +0.01(+0.23%) |
Feb 16, 2012 | 3.275 | 3.278 | 3.260 | 3.271 | 671,551 | +0.00(+0.12%) |
Feb 15, 2012 | 3.271 | 3.290 | 3.256 | 3.267 | 806,243 | -0.00(-0.11%) |
Feb 14, 2012 | 3.267 | 3.282 | 3.263 | 3.271 | 679,472 | -0.00(-0.11%) |
Feb 13, 2012 | 3.290 | 3.290 | 3.260 | 3.275 | 627,499 | -0.00(-0.11%) |
Feb 10, 2012 | 3.267 | 3.290 | 3.245 | 3.278 | 756,778 | -0.00(-0.11%) |
Feb 09, 2012 | 3.260 | 3.290 | 3.241 | 3.282 | 901,125 | +0.03(+0.92%) |
Feb 08, 2012 | 3.245 | 3.260 | 3.222 | 3.252 | 1,080,526 | +0.04(+1.17%) |
Feb 07, 2012 | 3.199 | 3.248 | 3.199 | 3.214 | 810,342 | +0.00(+0.12%) |
Feb 06, 2012 | 3.199 | 3.214 | 3.158 | 3.211 | 1,002,906 | +0.02(+0.47%) |
Feb 03, 2012 | 3.199 | 3.222 | 3.184 | 3.196 | 838,807 | +0.01(+0.35%) |
Feb 02, 2012 | 3.207 | 3.207 | 3.184 | 3.184 | 821,912 | -0.02(-0.47%) |