Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.720 | 3.850 | 3.610 | 3.690 | 974,538 | +0.12(+3.36%) |
Jan 30, 2013 | 3.650 | 3.650 | 3.570 | 3.570 | 410,710 | -0.09(-2.46%) |
Jan 29, 2013 | 3.670 | 3.680 | 3.620 | 3.660 | 500,943 | -0.02(-0.54%) |
Jan 28, 2013 | 3.610 | 3.720 | 3.570 | 3.680 | 560,104 | +0.07(+1.94%) |
Jan 25, 2013 | 3.550 | 3.630 | 3.530 | 3.610 | 492,206 | +0.08(+2.27%) |
Jan 24, 2013 | 3.580 | 3.630 | 3.500 | 3.530 | 946,781 | -0.05(-1.40%) |
Jan 23, 2013 | 3.680 | 3.730 | 3.580 | 3.580 | 468,547 | -0.09(-2.45%) |
Jan 22, 2013 | 3.740 | 3.760 | 3.650 | 3.670 | 407,571 | -0.09(-2.39%) |
Jan 18, 2013 | 3.760 | 3.760 | 3.730 | 3.760 | 268,056 | -0.01(-0.27%) |
Jan 17, 2013 | 3.760 | 3.810 | 3.730 | 3.770 | 280,330 | +0.03(+0.80%) |
Jan 16, 2013 | 3.750 | 3.760 | 3.730 | 3.740 | 130,823 | -0.01(-0.27%) |
Jan 15, 2013 | 3.710 | 3.810 | 3.680 | 3.750 | 267,289 | +0.00(+0.00%) |
Jan 14, 2013 | 3.720 | 3.800 | 3.700 | 3.750 | 329,759 | +0.00(+0.00%) |
Jan 11, 2013 | 3.740 | 3.785 | 3.740 | 3.750 | 454,267 | +0.02(+0.54%) |
Jan 10, 2013 | 3.690 | 3.785 | 3.650 | 3.730 | 490,370 | +0.02(+0.54%) |
Jan 09, 2013 | 3.640 | 3.710 | 3.630 | 3.710 | 502,662 | +0.04(+1.09%) |
Jan 08, 2013 | 3.610 | 3.710 | 3.610 | 3.670 | 414,106 | +0.02(+0.55%) |
Jan 07, 2013 | 3.550 | 3.660 | 3.540 | 3.650 | 555,951 | +0.07(+1.95%) |
Jan 04, 2013 | 3.710 | 3.710 | 3.450 | 3.580 | 1,798,458 | -0.16(-4.27%) |
Jan 03, 2013 | 3.820 | 3.820 | 3.720 | 3.740 | 248,790 | -0.06(-1.58%) |
Jan 02, 2013 | 3.791 | 3.840 | 3.630 | 3.800 | 583,710 | +0.17(+4.68%) |
Dec 31, 2012 | 3.590 | 3.650 | 3.480 | 3.630 | 582,651 | +0.06(+1.68%) |
Dec 28, 2012 | 3.550 | 3.640 | 3.520 | 3.570 | 267,532 | -0.01(-0.28%) |
Dec 27, 2012 | 3.640 | 3.640 | 3.560 | 3.580 | 219,778 | -0.06(-1.65%) |
Dec 26, 2012 | 3.630 | 3.700 | 3.600 | 3.640 | 286,899 | +0.03(+0.83%) |
Dec 24, 2012 | 3.640 | 3.660 | 3.580 | 3.610 | 147,538 | -0.04(-1.10%) |
Dec 21, 2012 | 3.720 | 3.720 | 3.600 | 3.650 | 671,146 | -0.08(-2.14%) |
Dec 20, 2012 | 3.640 | 3.770 | 3.600 | 3.730 | 457,003 | +0.08(+2.19%) |
Dec 19, 2012 | 3.750 | 3.780 | 3.640 | 3.650 | 426,455 | -0.13(-3.43%) |
Dec 18, 2012 | 3.640 | 3.795 | 3.620 | 3.780 | 306,795 | +0.14(+3.84%) |
Dec 17, 2012 | 3.700 | 3.700 | 3.580 | 3.640 | 192,456 | -0.05(-1.36%) |
Dec 14, 2012 | 3.590 | 3.700 | 3.590 | 3.690 | 247,193 | +0.08(+2.22%) |
Dec 13, 2012 | 3.700 | 3.710 | 3.600 | 3.610 | 130,902 | -0.08(-2.17%) |
Dec 12, 2012 | 3.800 | 3.840 | 3.670 | 3.690 | 672,510 | -0.09(-2.38%) |
Dec 11, 2012 | 3.650 | 3.780 | 3.620 | 3.780 | 543,751 | +0.17(+4.71%) |
Dec 10, 2012 | 3.620 | 3.635 | 3.580 | 3.610 | 421,838 | +0.00(+0.00%) |
Dec 07, 2012 | 3.650 | 3.650 | 3.580 | 3.610 | 142,127 | -0.02(-0.55%) |
Dec 06, 2012 | 3.580 | 3.660 | 3.580 | 3.630 | 272,679 | +0.06(+1.68%) |
Dec 05, 2012 | 3.690 | 3.690 | 3.570 | 3.570 | 245,630 | -0.09(-2.46%) |
Dec 04, 2012 | 3.610 | 3.680 | 3.610 | 3.660 | 393,995 | +0.07(+1.95%) |
Nov 30, 2012 | 3.600 | 3.615 | 3.550 | 3.590 | 616,918 | -0.04(-1.10%) |
Nov 29, 2012 | 3.620 | 3.650 | 3.540 | 3.630 | 530,688 | +0.00(+0.00%) |
Nov 28, 2012 | 3.560 | 3.680 | 3.560 | 3.630 | 767,194 | +0.05(+1.40%) |
Nov 27, 2012 | 3.560 | 3.620 | 3.500 | 3.580 | 448,008 | -0.00(-0.14%) |
Nov 26, 2012 | 3.470 | 3.600 | 3.350 | 3.585 | 615,278 | +0.09(+2.72%) |
Nov 23, 2012 | 3.550 | 3.550 | 3.480 | 3.490 | 197,501 | -0.05(-1.41%) |
Nov 21, 2012 | 3.490 | 3.550 | 3.430 | 3.540 | 455,885 | +0.05(+1.43%) |
Nov 20, 2012 | 3.480 | 3.500 | 3.445 | 3.490 | 416,954 | -0.01(-0.29%) |
Nov 19, 2012 | 3.480 | 3.500 | 3.420 | 3.500 | 394,303 | +0.06(+1.74%) |
Nov 16, 2012 | 3.380 | 3.450 | 3.370 | 3.440 | 503,652 | +0.03(+0.88%) |
Nov 15, 2012 | 3.360 | 3.440 | 3.360 | 3.410 | 382,084 | +0.05(+1.49%) |
Nov 14, 2012 | 3.390 | 3.430 | 3.350 | 3.360 | 656,905 | -0.02(-0.59%) |
Nov 13, 2012 | 3.380 | 3.480 | 3.355 | 3.380 | 335,791 | -0.04(-1.02%) |
Nov 12, 2012 | 3.460 | 3.510 | 3.400 | 3.415 | 272,279 | -0.08(-2.15%) |
Nov 09, 2012 | 3.360 | 3.535 | 3.330 | 3.490 | 534,933 | +0.12(+3.56%) |
Nov 08, 2012 | 3.410 | 3.500 | 3.340 | 3.370 | 594,844 | -0.04(-1.17%) |
Nov 07, 2012 | 3.370 | 3.450 | 3.350 | 3.410 | 478,575 | +0.00(+0.00%) |
Nov 06, 2012 | 3.540 | 3.550 | 3.380 | 3.410 | 434,887 | -0.13(-3.67%) |
Nov 05, 2012 | 3.520 | 3.585 | 3.480 | 3.540 | 325,443 | +0.00(+0.00%) |
Nov 02, 2012 | 3.510 | 3.560 | 3.460 | 3.540 | 481,665 | +0.03(+0.85%) |
Nov 01, 2012 | 3.300 | 3.550 | 3.300 | 3.510 | 917,211 | +0.24(+7.34%) |
Oct 31, 2012 | 3.260 | 3.280 | 3.230 | 3.270 | 404,955 | +0.02(+0.61%) |
Oct 26, 2012 | 3.220 | 3.250 | 3.250 | 3.250 | 186,000 | +0.02(+0.62%) |
Oct 25, 2012 | 3.280 | 3.280 | 3.200 | 3.230 | 276,997 | -0.01(-0.31%) |
Oct 24, 2012 | 3.230 | 3.280 | 3.210 | 3.240 | 268,101 | +0.02(+0.62%) |
Oct 23, 2012 | 3.230 | 3.240 | 3.200 | 3.220 | 397,564 | -0.08(-2.42%) |
Oct 19, 2012 | 3.290 | 3.410 | 3.250 | 3.300 | 495,178 | -0.02(-0.60%) |
Oct 18, 2012 | 3.340 | 3.340 | 3.260 | 3.320 | 239,807 | -0.03(-0.89%) |
Oct 17, 2012 | 3.360 | 3.385 | 3.305 | 3.350 | 166,896 | +0.01(+0.30%) |
Oct 16, 2012 | 3.330 | 3.360 | 3.250 | 3.340 | 197,493 | +0.04(+1.21%) |
Oct 15, 2012 | 3.280 | 3.360 | 3.270 | 3.300 | 204,477 | +0.02(+0.61%) |
Oct 12, 2012 | 3.280 | 3.310 | 3.260 | 3.280 | 198,134 | +0.00(+0.00%) |
Oct 11, 2012 | 3.330 | 3.380 | 3.270 | 3.280 | 262,771 | -0.02(-0.61%) |
Oct 10, 2012 | 3.360 | 3.420 | 3.300 | 3.300 | 281,142 | -0.07(-1.93%) |
Oct 09, 2012 | 3.420 | 3.470 | 3.350 | 3.365 | 315,505 | -0.07(-2.18%) |
Oct 08, 2012 | 3.490 | 3.510 | 3.430 | 3.440 | 189,077 | -0.05(-1.43%) |
Oct 05, 2012 | 3.680 | 3.680 | 3.480 | 3.490 | 509,302 | -0.17(-4.77%) |
Oct 04, 2012 | 3.620 | 3.670 | 3.570 | 3.665 | 620,398 | +0.08(+2.09%) |
Oct 03, 2012 | 3.520 | 3.665 | 3.490 | 3.590 | 874,249 | +0.07(+1.99%) |
Oct 02, 2012 | 3.330 | 3.530 | 3.330 | 3.520 | 949,854 | +0.22(+6.67%) |
Oct 01, 2012 | 3.370 | 3.460 | 3.260 | 3.300 | 438,903 | -0.05(-1.49%) |
Sep 28, 2012 | 3.400 | 3.430 | 3.320 | 3.350 | 303,474 | -0.07(-2.05%) |
Sep 27, 2012 | 3.420 | 3.490 | 3.350 | 3.420 | 298,301 | +0.04(+1.18%) |
Sep 26, 2012 | 3.360 | 3.400 | 3.340 | 3.380 | 252,341 | +0.01(+0.30%) |
Sep 25, 2012 | 3.500 | 3.500 | 3.250 | 3.370 | 585,751 | -0.08(-2.46%) |
Sep 24, 2012 | 3.410 | 3.530 | 3.410 | 3.455 | 361,965 | -0.06(-1.85%) |
Sep 21, 2012 | 3.550 | 3.560 | 3.500 | 3.520 | 670,231 | +0.01(+0.28%) |
Sep 20, 2012 | 3.600 | 3.600 | 3.510 | 3.510 | 177,584 | -0.11(-3.03%) |
Sep 19, 2012 | 3.620 | 3.685 | 3.600 | 3.620 | 331,745 | -0.01(-0.28%) |
Sep 18, 2012 | 3.590 | 3.645 | 3.560 | 3.630 | 1,033,809 | +0.06(+1.68%) |
Sep 17, 2012 | 3.560 | 3.590 | 3.540 | 3.570 | 491,697 | +0.01(+0.42%) |
Sep 14, 2012 | 3.550 | 3.580 | 3.520 | 3.555 | 856,985 | +0.01(+0.14%) |
Sep 13, 2012 | 3.630 | 3.630 | 3.540 | 3.550 | 436,142 | -0.07(-1.93%) |
Sep 12, 2012 | 3.500 | 3.620 | 3.490 | 3.620 | 646,036 | +0.12(+3.43%) |
Sep 11, 2012 | 3.520 | 3.550 | 3.480 | 3.500 | 234,323 | -0.01(-0.28%) |
Sep 10, 2012 | 3.540 | 3.540 | 3.490 | 3.510 | 251,730 | -0.04(-1.13%) |
Sep 07, 2012 | 3.610 | 3.610 | 3.520 | 3.550 | 214,720 | -0.04(-1.11%) |
Sep 06, 2012 | 3.570 | 3.620 | 3.490 | 3.590 | 358,145 | +0.05(+1.41%) |
Sep 05, 2012 | 3.540 | 3.570 | 3.480 | 3.540 | 1,042,651 | -0.02(-0.56%) |
Sep 04, 2012 | 3.520 | 3.620 | 3.380 | 3.560 | 752,711 | +0.00(+0.00%) |
Aug 31, 2012 | 3.570 | 3.580 | 3.480 | 3.560 | 488,614 | +0.00(+0.00%) |
Aug 30, 2012 | 3.570 | 3.570 | 3.450 | 3.560 | 751,173 | +0.02(+0.56%) |
Aug 29, 2012 | 3.450 | 3.540 | 3.430 | 3.540 | 654,680 | +0.21(+6.31%) |
Aug 27, 2012 | 3.350 | 3.380 | 3.290 | 3.330 | 529,508 | -0.02(-0.60%) |
Aug 24, 2012 | 3.340 | 3.380 | 3.340 | 3.350 | 208,195 | -0.01(-0.30%) |
Aug 23, 2012 | 3.340 | 3.380 | 3.280 | 3.360 | 181,959 | +0.00(+0.00%) |
Aug 22, 2012 | 3.370 | 3.440 | 3.240 | 3.360 | 452,783 | -0.02(-0.59%) |
Aug 21, 2012 | 3.310 | 3.400 | 3.300 | 3.380 | 1,050,319 | +0.06(+1.96%) |
Aug 20, 2012 | 3.350 | 3.370 | 3.295 | 3.315 | 268,423 | -0.06(-1.63%) |
Aug 17, 2012 | 3.270 | 3.370 | 3.220 | 3.370 | 1,023,992 | +0.09(+2.74%) |
Aug 16, 2012 | 3.350 | 3.380 | 3.250 | 3.280 | 936,651 | -0.07(-2.09%) |
Aug 15, 2012 | 3.250 | 3.440 | 3.250 | 3.350 | 470,097 | +0.09(+2.76%) |
Aug 14, 2012 | 3.360 | 3.370 | 3.250 | 3.260 | 281,536 | -0.07(-2.10%) |
Aug 13, 2012 | 3.200 | 3.330 | 3.150 | 3.330 | 331,836 | +0.10(+3.10%) |
Aug 10, 2012 | 3.400 | 3.410 | 3.230 | 3.230 | 464,785 | -0.17(-5.00%) |
Aug 09, 2012 | 3.370 | 3.425 | 3.360 | 3.400 | 195,116 | +0.01(+0.29%) |
Aug 08, 2012 | 3.350 | 3.400 | 3.350 | 3.390 | 266,030 | +0.01(+0.30%) |
Aug 07, 2012 | 3.340 | 3.390 | 3.330 | 3.380 | 554,650 | +0.04(+1.20%) |
Aug 06, 2012 | 3.290 | 3.340 | 3.270 | 3.340 | 420,233 | +0.04(+1.21%) |
Aug 03, 2012 | 3.260 | 3.300 | 3.210 | 3.300 | 344,882 | +0.09(+2.80%) |
Aug 02, 2012 | 3.160 | 3.300 | 3.160 | 3.210 | 621,770 | +0.01(+0.31%) |
Aug 01, 2012 | 3.220 | 3.275 | 3.130 | 3.200 | 705,681 | +0.00(+0.00%) |
Jul 31, 2012 | 3.290 | 3.300 | 3.180 | 3.200 | 284,115 | -0.09(-2.74%) |
Jul 30, 2012 | 3.310 | 3.350 | 3.250 | 3.290 | 192,441 | -0.01(-0.30%) |
Jul 27, 2012 | 3.330 | 3.368 | 3.260 | 3.300 | 449,860 | -0.01(-0.30%) |
Jul 26, 2012 | 3.280 | 3.330 | 3.240 | 3.310 | 262,409 | +0.09(+2.80%) |
Jul 25, 2012 | 3.290 | 3.350 | 3.220 | 3.220 | 625,752 | -0.06(-1.83%) |
Jul 24, 2012 | 3.380 | 3.380 | 3.270 | 3.280 | 660,832 | -0.11(-3.24%) |
Jul 23, 2012 | 3.350 | 3.420 | 3.250 | 3.390 | 555,585 | -0.02(-0.59%) |
Jul 20, 2012 | 3.330 | 3.430 | 3.300 | 3.410 | 323,891 | +0.05(+1.49%) |
Jul 19, 2012 | 3.390 | 3.410 | 3.340 | 3.360 | 213,048 | -0.01(-0.30%) |
Jul 18, 2012 | 3.420 | 3.470 | 3.330 | 3.370 | 596,437 | -0.07(-2.03%) |
Jul 17, 2012 | 3.310 | 3.440 | 3.290 | 3.440 | 900,381 | +0.14(+4.24%) |
Jul 16, 2012 | 3.220 | 3.400 | 3.200 | 3.300 | 724,270 | +0.08(+2.48%) |
Jul 13, 2012 | 3.100 | 3.240 | 3.090 | 3.220 | 488,062 | +0.12(+3.87%) |
Jul 12, 2012 | 2.930 | 3.120 | 2.870 | 3.100 | 1,048,513 | +0.15(+5.08%) |
Jul 11, 2012 | 3.110 | 3.110 | 2.950 | 2.950 | 693,139 | -0.14(-4.53%) |
Jul 10, 2012 | 3.320 | 3.370 | 3.060 | 3.090 | 955,689 | -0.19(-5.79%) |
Jul 09, 2012 | 3.440 | 3.490 | 3.280 | 3.280 | 451,499 | -0.16(-4.65%) |
Jul 06, 2012 | 3.550 | 3.600 | 3.440 | 3.440 | 265,630 | -0.16(-4.44%) |
Jul 05, 2012 | 3.580 | 3.610 | 3.550 | 3.600 | 294,160 | +0.00(+0.00%) |
Jul 03, 2012 | 3.440 | 3.600 | 3.410 | 3.600 | 206,760 | +0.16(+4.65%) |
Jul 02, 2012 | 3.450 | 3.480 | 3.350 | 3.440 | 584,454 | +0.00(+0.00%) |
Jun 29, 2012 | 3.460 | 3.520 | 3.400 | 3.440 | 431,521 | +0.07(+2.08%) |
Jun 28, 2012 | 3.460 | 3.530 | 3.320 | 3.370 | 327,350 | -0.13(-3.71%) |
Jun 27, 2012 | 3.490 | 3.560 | 3.450 | 3.500 | 1,665,622 | +0.03(+0.86%) |
Jun 26, 2012 | 3.380 | 3.480 | 3.345 | 3.470 | 456,684 | +0.11(+3.27%) |
Jun 25, 2012 | 3.450 | 3.460 | 3.330 | 3.360 | 300,752 | -0.14(-3.86%) |
Jun 22, 2012 | 3.420 | 3.550 | 3.420 | 3.495 | 3,133,732 | +0.10(+3.10%) |
Jun 21, 2012 | 3.570 | 3.600 | 3.390 | 3.390 | 364,619 | -0.18(-5.04%) |
Jun 20, 2012 | 3.610 | 3.630 | 3.560 | 3.570 | 329,326 | -0.05(-1.38%) |
Jun 19, 2012 | 3.550 | 3.630 | 3.550 | 3.620 | 816,512 | +0.05(+1.40%) |
Jun 18, 2012 | 3.570 | 3.665 | 3.550 | 3.570 | 403,027 | -0.02(-0.56%) |
Jun 15, 2012 | 3.480 | 3.600 | 3.440 | 3.590 | 533,337 | +0.09(+2.57%) |
Jun 14, 2012 | 3.440 | 3.510 | 3.400 | 3.500 | 313,963 | +0.06(+1.74%) |
Jun 13, 2012 | 3.600 | 3.610 | 3.420 | 3.440 | 480,131 | -0.18(-4.97%) |
Jun 12, 2012 | 3.550 | 3.630 | 3.480 | 3.620 | 278,546 | +0.07(+1.97%) |
Jun 11, 2012 | 3.620 | 3.650 | 3.540 | 3.550 | 300,631 | -0.04(-1.11%) |
Jun 08, 2012 | 3.580 | 3.610 | 3.535 | 3.590 | 616,047 | -0.01(-0.28%) |
Jun 07, 2012 | 3.720 | 3.720 | 3.590 | 3.600 | 542,871 | -0.08(-2.17%) |
Jun 06, 2012 | 3.580 | 3.685 | 3.580 | 3.680 | 369,125 | +0.13(+3.66%) |
Jun 05, 2012 | 3.420 | 3.590 | 3.420 | 3.550 | 509,224 | +0.11(+3.20%) |
Jun 04, 2012 | 3.540 | 3.579 | 3.400 | 3.440 | 505,232 | -0.09(-2.55%) |
Jun 01, 2012 | 3.650 | 3.690 | 3.510 | 3.530 | 555,669 | -0.20(-5.36%) |
May 31, 2012 | 3.720 | 3.750 | 3.690 | 3.730 | 843,738 | +0.01(+0.27%) |
May 30, 2012 | 3.750 | 3.750 | 3.670 | 3.720 | 2,107,289 | -0.04(-1.06%) |
May 29, 2012 | 3.690 | 3.800 | 3.610 | 3.760 | 1,087,569 | +0.18(+5.03%) |
May 25, 2012 | 3.640 | 3.640 | 3.550 | 3.580 | 219,664 | -0.06(-1.65%) |
May 24, 2012 | 3.730 | 3.740 | 3.590 | 3.640 | 494,944 | -0.10(-2.67%) |
May 23, 2012 | 3.760 | 3.771 | 3.652 | 3.740 | 744,913 | -0.06(-1.58%) |
May 22, 2012 | 3.710 | 3.890 | 3.610 | 3.800 | 1,436,210 | +0.20(+5.56%) |
May 21, 2012 | 3.440 | 3.610 | 3.430 | 3.600 | 389,855 | +0.17(+4.96%) |
May 18, 2012 | 3.420 | 3.510 | 3.390 | 3.430 | 779,999 | -0.02(-0.58%) |
May 17, 2012 | 3.500 | 3.530 | 3.450 | 3.450 | 387,853 | -0.05(-1.43%) |
May 16, 2012 | 3.540 | 3.590 | 3.490 | 3.500 | 449,759 | -0.04(-1.13%) |
May 15, 2012 | 3.550 | 3.610 | 3.520 | 3.540 | 309,605 | -0.02(-0.56%) |
May 14, 2012 | 3.560 | 3.590 | 3.520 | 3.560 | 509,433 | -0.05(-1.39%) |
May 11, 2012 | 3.640 | 3.680 | 3.590 | 3.610 | 434,033 | -0.07(-1.90%) |
May 10, 2012 | 3.760 | 3.770 | 3.640 | 3.680 | 556,475 | -0.07(-1.87%) |
May 09, 2012 | 3.750 | 3.780 | 3.720 | 3.750 | 653,288 | -0.06(-1.57%) |
May 08, 2012 | 3.760 | 3.830 | 3.700 | 3.810 | 765,364 | +0.05(+1.33%) |
May 07, 2012 | 3.850 | 3.850 | 3.700 | 3.760 | 621,635 | -0.14(-3.59%) |
May 04, 2012 | 3.760 | 3.920 | 3.690 | 3.900 | 1,663,546 | +0.11(+2.90%) |
May 03, 2012 | 3.830 | 3.830 | 3.580 | 3.790 | 1,261,184 | -0.04(-1.04%) |
May 02, 2012 | 3.760 | 3.830 | 3.710 | 3.830 | 499,401 | +0.05(+1.32%) |
May 01, 2012 | 3.850 | 3.940 | 3.780 | 3.780 | 462,028 | -0.05(-1.31%) |
Apr 30, 2012 | 3.900 | 3.900 | 3.810 | 3.830 | 359,000 | -0.07(-1.79%) |
Apr 27, 2012 | 3.890 | 3.900 | 3.760 | 3.900 | 496,406 | +0.03(+0.78%) |
Apr 26, 2012 | 3.880 | 3.900 | 3.790 | 3.870 | 712,115 | +0.00(+0.00%) |
Apr 25, 2012 | 3.910 | 3.970 | 3.830 | 3.870 | 482,501 | +0.00(+0.00%) |
Apr 24, 2012 | 3.830 | 3.920 | 3.740 | 3.870 | 979,194 | +0.03(+0.78%) |
Apr 23, 2012 | 3.800 | 3.870 | 3.730 | 3.840 | 1,005,251 | +0.02(+0.52%) |
Apr 20, 2012 | 3.710 | 3.850 | 3.580 | 3.820 | 6,106,065 | -0.50(-11.57%) |
Apr 19, 2012 | 4.240 | 4.390 | 4.200 | 4.320 | 1,346,635 | +0.08(+1.89%) |
Apr 18, 2012 | 4.260 | 4.290 | 4.170 | 4.240 | 970,743 | -0.06(-1.40%) |
Apr 17, 2012 | 4.190 | 4.430 | 4.150 | 4.300 | 1,243,024 | +0.12(+2.87%) |
Apr 16, 2012 | 4.230 | 4.260 | 4.110 | 4.180 | 455,867 | -0.04(-0.95%) |
Apr 13, 2012 | 4.270 | 4.320 | 4.200 | 4.220 | 880,527 | -0.07(-1.63%) |
Apr 12, 2012 | 4.140 | 4.310 | 4.120 | 4.290 | 1,467,045 | +0.17(+4.13%) |
Apr 11, 2012 | 4.040 | 4.130 | 4.010 | 4.120 | 1,341,678 | +0.12(+3.00%) |
Apr 10, 2012 | 3.790 | 4.240 | 3.740 | 4.000 | 3,786,603 | +0.20(+5.26%) |
Apr 09, 2012 | 3.760 | 3.820 | 3.700 | 3.800 | 697,283 | -0.03(-0.78%) |
Apr 05, 2012 | 3.750 | 3.835 | 3.730 | 3.830 | 457,185 | +0.05(+1.32%) |
Apr 04, 2012 | 3.760 | 3.790 | 3.680 | 3.780 | 626,945 | -0.02(-0.53%) |
Apr 03, 2012 | 3.820 | 3.871 | 3.795 | 3.800 | 431,372 | -0.05(-1.30%) |
Apr 02, 2012 | 3.820 | 3.850 | 3.760 | 3.850 | 404,707 | +0.02(+0.52%) |
Mar 30, 2012 | 3.910 | 3.910 | 3.820 | 3.830 | 226,092 | -0.04(-1.03%) |
Mar 29, 2012 | 3.850 | 3.910 | 3.820 | 3.870 | 282,398 | +0.00(+0.00%) |
Mar 28, 2012 | 3.900 | 3.930 | 3.830 | 3.870 | 266,737 | -0.02(-0.51%) |
Mar 27, 2012 | 3.960 | 3.990 | 3.890 | 3.890 | 408,081 | -0.07(-1.77%) |
Mar 26, 2012 | 3.940 | 3.980 | 3.920 | 3.960 | 466,650 | +0.03(+0.76%) |
Mar 23, 2012 | 3.850 | 3.935 | 3.820 | 3.930 | 443,493 | +0.08(+2.08%) |
Mar 22, 2012 | 3.810 | 3.870 | 3.780 | 3.850 | 404,684 | -0.01(-0.26%) |
Mar 21, 2012 | 3.870 | 3.900 | 3.800 | 3.860 | 343,132 | +0.01(+0.26%) |
Mar 20, 2012 | 3.890 | 3.890 | 3.800 | 3.850 | 607,076 | -0.03(-0.77%) |
Mar 19, 2012 | 3.630 | 3.880 | 3.630 | 3.880 | 1,122,609 | +0.24(+6.59%) |
Mar 16, 2012 | 3.800 | 3.800 | 3.630 | 3.640 | 1,185,937 | -0.14(-3.70%) |
Mar 15, 2012 | 3.790 | 3.820 | 3.730 | 3.780 | 536,923 | +0.03(+0.80%) |
Mar 14, 2012 | 3.820 | 3.820 | 3.730 | 3.750 | 360,958 | -0.07(-1.83%) |
Mar 13, 2012 | 3.770 | 3.820 | 3.749 | 3.820 | 675,335 | +0.09(+2.41%) |
Mar 12, 2012 | 3.750 | 3.780 | 3.690 | 3.730 | 833,184 | -0.05(-1.32%) |
Mar 09, 2012 | 3.750 | 3.820 | 3.711 | 3.780 | 950,884 | +0.04(+1.07%) |
Mar 08, 2012 | 3.770 | 3.770 | 3.680 | 3.740 | 797,021 | +0.01(+0.27%) |
Mar 07, 2012 | 3.770 | 3.790 | 3.700 | 3.730 | 1,031,066 | -0.01(-0.27%) |
Mar 06, 2012 | 3.710 | 3.800 | 3.580 | 3.740 | 1,580,969 | -0.03(-0.80%) |
Mar 05, 2012 | 3.710 | 3.770 | 3.670 | 3.770 | 950,033 | +0.05(+1.34%) |
Mar 02, 2012 | 3.760 | 3.810 | 3.650 | 3.720 | 1,420,118 | -0.02(-0.53%) |
Mar 01, 2012 | 3.690 | 3.770 | 3.650 | 3.740 | 1,495,232 | +0.05(+1.36%) |
Feb 29, 2012 | 3.760 | 3.760 | 3.650 | 3.690 | 1,296,884 | -0.07(-1.86%) |
Feb 28, 2012 | 3.660 | 3.780 | 3.610 | 3.760 | 2,439,614 | +0.08(+2.17%) |
Feb 27, 2012 | 3.570 | 3.680 | 3.530 | 3.680 | 1,360,179 | +0.06(+1.66%) |
Feb 24, 2012 | 3.550 | 3.630 | 3.550 | 3.620 | 1,531,532 | +0.07(+1.97%) |
Feb 23, 2012 | 3.480 | 3.620 | 3.380 | 3.550 | 2,219,076 | +0.08(+2.31%) |
Feb 22, 2012 | 3.520 | 3.520 | 3.430 | 3.470 | 606,566 | -0.04(-1.14%) |
Feb 21, 2012 | 3.460 | 3.640 | 3.440 | 3.510 | 734,013 | +0.05(+1.45%) |
Feb 17, 2012 | 3.450 | 3.460 | 3.380 | 3.460 | 547,842 | +0.02(+0.58%) |
Feb 16, 2012 | 3.380 | 3.450 | 3.330 | 3.440 | 1,237,582 | +0.06(+1.78%) |
Feb 15, 2012 | 3.430 | 3.440 | 3.360 | 3.380 | 1,284,248 | -0.03(-0.88%) |
Feb 14, 2012 | 3.420 | 3.440 | 3.280 | 3.410 | 707,015 | -0.02(-0.58%) |
Feb 13, 2012 | 3.380 | 3.430 | 3.340 | 3.430 | 1,048,428 | +0.06(+1.78%) |
Feb 10, 2012 | 3.280 | 3.370 | 3.280 | 3.370 | 1,382,470 | +0.05(+1.51%) |
Feb 09, 2012 | 3.330 | 3.350 | 3.300 | 3.320 | 1,391,949 | +0.00(+0.00%) |
Feb 08, 2012 | 3.260 | 3.330 | 3.240 | 3.320 | 915,016 | +0.05(+1.53%) |
Feb 07, 2012 | 3.230 | 3.292 | 3.220 | 3.270 | 1,353,388 | +0.02(+0.62%) |
Feb 06, 2012 | 3.300 | 3.300 | 3.220 | 3.250 | 1,105,128 | -0.06(-1.81%) |
Feb 03, 2012 | 3.380 | 3.380 | 3.220 | 3.310 | 2,070,324 | -0.02(-0.60%) |
Feb 02, 2012 | 3.280 | 3.370 | 3.260 | 3.330 | 1,067,873 | +0.05(+1.52%) |