Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.580 | 3.630 | 3.471 | 3.530 | 55,984 | -0.04(-1.12%) |
Feb 27, 2013 | 3.710 | 3.763 | 3.550 | 3.570 | 72,623 | -0.13(-3.51%) |
Feb 26, 2013 | 3.740 | 3.770 | 3.650 | 3.700 | 29,043 | -0.11(-2.89%) |
Feb 22, 2013 | 3.900 | 3.900 | 3.750 | 3.810 | 57,059 | -0.09(-2.31%) |
Feb 21, 2013 | 4.000 | 4.050 | 3.860 | 3.900 | 72,448 | -0.08(-2.01%) |
Feb 20, 2013 | 3.910 | 4.000 | 3.830 | 3.980 | 45,956 | +0.08(+2.05%) |
Feb 19, 2013 | 3.780 | 3.980 | 3.780 | 3.900 | 74,124 | +0.09(+2.36%) |
Feb 15, 2013 | 4.000 | 4.000 | 3.810 | 3.810 | 32,183 | -0.11(-2.81%) |
Feb 14, 2013 | 3.950 | 4.020 | 3.850 | 3.920 | 25,285 | -0.08(-2.00%) |
Feb 13, 2013 | 3.990 | 4.030 | 3.870 | 4.000 | 21,651 | -0.01(-0.25%) |
Feb 12, 2013 | 3.840 | 4.100 | 3.810 | 4.010 | 119,201 | +0.13(+3.35%) |
Feb 11, 2013 | 3.940 | 4.030 | 3.860 | 3.880 | 26,631 | -0.10(-2.51%) |
Feb 08, 2013 | 4.050 | 4.050 | 3.905 | 3.980 | 63,715 | -0.06(-1.49%) |
Feb 07, 2013 | 4.070 | 4.190 | 4.020 | 4.040 | 44,312 | -0.03(-0.74%) |
Feb 06, 2013 | 4.050 | 4.080 | 4.010 | 4.070 | 33,930 | -0.01(-0.25%) |
Feb 04, 2013 | 4.110 | 4.190 | 3.930 | 4.080 | 169,397 | +0.07(+1.77%) |
Feb 01, 2013 | 3.650 | 4.010 | 3.630 | 4.009 | 202,213 | +0.42(+11.67%) |
Jan 31, 2013 | 3.600 | 3.600 | 3.440 | 3.590 | 26,002 | -0.01(-0.28%) |
Jan 30, 2013 | 3.460 | 3.672 | 3.370 | 3.600 | 69,490 | +0.13(+3.75%) |
Jan 29, 2013 | 3.650 | 3.680 | 3.430 | 3.470 | 89,082 | -0.24(-6.47%) |
Jan 28, 2013 | 3.760 | 3.760 | 3.640 | 3.710 | 24,604 | -0.03(-0.80%) |
Jan 25, 2013 | 3.710 | 3.750 | 3.660 | 3.740 | 39,810 | +0.02(+0.54%) |
Jan 24, 2013 | 3.770 | 3.770 | 3.660 | 3.720 | 50,813 | -0.04(-1.06%) |
Jan 23, 2013 | 3.766 | 3.790 | 3.710 | 3.760 | 26,359 | -0.04(-1.06%) |
Jan 22, 2013 | 3.930 | 3.930 | 3.750 | 3.800 | 76,595 | -0.09(-2.31%) |
Jan 18, 2013 | 3.910 | 3.910 | 3.850 | 3.890 | 29,607 | -0.02(-0.51%) |
Jan 17, 2013 | 4.000 | 4.000 | 3.820 | 3.910 | 42,603 | -0.03(-0.76%) |
Jan 16, 2013 | 3.960 | 3.960 | 3.860 | 3.940 | 16,744 | +0.00(+0.00%) |
Jan 15, 2013 | 3.820 | 3.970 | 3.800 | 3.940 | 37,949 | +0.09(+2.34%) |
Jan 14, 2013 | 4.000 | 4.040 | 3.850 | 3.850 | 124,029 | -0.14(-3.51%) |
Jan 11, 2013 | 4.000 | 4.000 | 3.850 | 3.990 | 51,250 | +0.01(+0.25%) |
Jan 10, 2013 | 3.860 | 4.000 | 3.860 | 3.980 | 52,863 | +0.10(+2.58%) |
Jan 09, 2013 | 3.700 | 3.900 | 3.700 | 3.880 | 38,912 | +0.16(+4.30%) |
Jan 08, 2013 | 3.890 | 3.890 | 3.680 | 3.720 | 52,861 | -0.17(-4.37%) |
Jan 07, 2013 | 3.890 | 3.930 | 3.780 | 3.890 | 39,972 | -0.04(-1.02%) |
Jan 04, 2013 | 3.950 | 3.970 | 3.700 | 3.930 | 180,030 | -0.05(-1.26%) |
Jan 03, 2013 | 3.910 | 4.000 | 3.830 | 3.980 | 65,636 | +0.03(+0.76%) |
Jan 02, 2013 | 3.985 | 4.050 | 3.850 | 3.950 | 67,494 | -0.04(-1.00%) |
Dec 31, 2012 | 3.860 | 4.050 | 3.750 | 3.990 | 107,440 | +0.09(+2.32%) |
Dec 28, 2012 | 3.880 | 3.930 | 3.750 | 3.900 | 25,890 | -0.04(-1.03%) |
Dec 27, 2012 | 3.900 | 3.950 | 3.889 | 3.940 | 12,602 | -0.01(-0.25%) |
Dec 26, 2012 | 3.960 | 3.990 | 3.810 | 3.950 | 27,434 | -0.06(-1.50%) |
Dec 24, 2012 | 4.000 | 4.089 | 3.880 | 4.010 | 17,237 | +0.01(+0.25%) |
Dec 21, 2012 | 3.900 | 4.000 | 3.810 | 4.000 | 37,774 | +0.03(+0.76%) |
Dec 20, 2012 | 3.870 | 4.070 | 3.870 | 3.970 | 55,604 | +0.09(+2.32%) |
Dec 19, 2012 | 3.930 | 4.160 | 3.830 | 3.880 | 41,535 | -0.06(-1.52%) |
Dec 18, 2012 | 3.910 | 4.120 | 3.830 | 3.940 | 96,475 | +0.07(+1.81%) |
Dec 17, 2012 | 3.640 | 3.880 | 3.520 | 3.870 | 98,075 | +0.27(+7.50%) |
Dec 14, 2012 | 3.730 | 3.730 | 3.550 | 3.600 | 82,422 | -0.12(-3.23%) |
Dec 13, 2012 | 3.710 | 3.820 | 3.700 | 3.720 | 36,135 | -0.03(-0.80%) |
Dec 12, 2012 | 3.910 | 3.910 | 3.710 | 3.750 | 57,974 | -0.12(-3.10%) |
Dec 11, 2012 | 3.970 | 3.980 | 3.850 | 3.870 | 23,255 | -0.01(-0.26%) |
Dec 10, 2012 | 3.960 | 3.960 | 3.810 | 3.880 | 47,305 | -0.05(-1.27%) |
Dec 07, 2012 | 4.010 | 4.010 | 3.930 | 3.930 | 36,886 | -0.08(-2.00%) |
Dec 06, 2012 | 4.010 | 4.010 | 3.930 | 4.010 | 222,229 | +0.01(+0.25%) |
Dec 05, 2012 | 3.950 | 4.060 | 3.950 | 4.000 | 102,212 | +0.03(+0.76%) |
Dec 04, 2012 | 3.950 | 4.020 | 3.930 | 3.970 | 50,419 | -0.02(-0.50%) |
Nov 30, 2012 | 4.020 | 4.060 | 3.950 | 3.990 | 28,935 | -0.06(-1.48%) |
Nov 29, 2012 | 4.070 | 4.100 | 4.030 | 4.050 | 58,287 | -0.03(-0.74%) |
Nov 28, 2012 | 4.050 | 4.120 | 4.050 | 4.080 | 48,642 | +0.00(+0.00%) |
Nov 27, 2012 | 4.090 | 4.150 | 4.060 | 4.080 | 78,971 | -0.07(-1.69%) |
Nov 26, 2012 | 4.130 | 4.160 | 4.030 | 4.150 | 101,474 | -0.02(-0.48%) |
Nov 23, 2012 | 4.200 | 4.200 | 4.080 | 4.170 | 53,495 | +0.10(+2.46%) |
Nov 21, 2012 | 4.030 | 4.140 | 4.030 | 4.070 | 34,499 | +0.01(+0.25%) |
Nov 20, 2012 | 4.090 | 4.150 | 4.040 | 4.060 | 41,436 | -0.01(-0.25%) |
Nov 19, 2012 | 3.950 | 4.090 | 3.950 | 4.070 | 63,882 | +0.12(+3.04%) |
Nov 16, 2012 | 3.920 | 3.950 | 3.760 | 3.950 | 57,085 | +0.06(+1.54%) |
Nov 15, 2012 | 4.010 | 4.030 | 3.800 | 3.890 | 120,754 | -0.13(-3.23%) |
Nov 14, 2012 | 3.900 | 4.200 | 3.900 | 4.020 | 142,237 | -0.03(-0.74%) |
Nov 13, 2012 | 4.160 | 4.190 | 3.770 | 4.050 | 292,451 | -0.15(-3.57%) |
Nov 12, 2012 | 4.220 | 4.220 | 4.150 | 4.200 | 24,870 | +0.02(+0.48%) |
Nov 09, 2012 | 4.160 | 4.200 | 4.160 | 4.180 | 49,044 | +0.00(+0.00%) |
Nov 08, 2012 | 4.170 | 4.200 | 4.170 | 4.180 | 15,227 | -0.02(-0.43%) |
Nov 07, 2012 | 4.180 | 4.200 | 4.150 | 4.198 | 32,819 | -0.04(-0.99%) |
Nov 06, 2012 | 4.250 | 4.300 | 4.210 | 4.240 | 64,650 | -0.06(-1.40%) |
Nov 05, 2012 | 4.220 | 4.350 | 4.160 | 4.300 | 69,985 | +0.10(+2.38%) |
Nov 02, 2012 | 4.250 | 4.260 | 4.160 | 4.200 | 29,165 | -0.06(-1.41%) |
Nov 01, 2012 | 4.360 | 4.360 | 4.160 | 4.260 | 30,731 | -0.01(-0.23%) |
Oct 31, 2012 | 4.300 | 4.310 | 4.210 | 4.270 | 17,635 | +0.00(+0.00%) |
Oct 26, 2012 | 4.180 | 4.270 | 4.270 | 4.270 | 33,200 | +0.07(+1.67%) |
Oct 25, 2012 | 4.260 | 4.300 | 4.150 | 4.200 | 81,720 | -0.07(-1.64%) |
Oct 24, 2012 | 4.280 | 4.360 | 4.230 | 4.270 | 28,480 | -0.01(-0.23%) |
Oct 23, 2012 | 4.230 | 4.360 | 4.230 | 4.280 | 47,052 | +0.04(+0.94%) |
Oct 19, 2012 | 4.320 | 4.390 | 4.240 | 4.240 | 69,497 | -0.18(-4.07%) |
Oct 18, 2012 | 4.450 | 4.450 | 4.350 | 4.420 | 21,411 | -0.03(-0.67%) |
Oct 17, 2012 | 4.480 | 4.500 | 4.380 | 4.450 | 25,283 | +0.01(+0.23%) |
Oct 16, 2012 | 4.460 | 4.500 | 4.400 | 4.440 | 21,186 | -0.05(-1.11%) |
Oct 15, 2012 | 4.530 | 4.530 | 4.460 | 4.490 | 35,831 | -0.03(-0.66%) |
Oct 12, 2012 | 4.500 | 4.520 | 4.450 | 4.520 | 88,864 | +0.03(+0.67%) |
Oct 11, 2012 | 4.410 | 4.510 | 4.312 | 4.490 | 44,619 | +0.18(+4.18%) |
Oct 10, 2012 | 4.410 | 4.410 | 4.240 | 4.310 | 21,534 | -0.11(-2.49%) |
Oct 09, 2012 | 4.520 | 4.650 | 4.370 | 4.420 | 30,899 | -0.12(-2.64%) |
Oct 08, 2012 | 4.510 | 4.590 | 4.400 | 4.540 | 36,525 | -0.03(-0.66%) |
Oct 05, 2012 | 4.300 | 4.600 | 4.270 | 4.570 | 85,399 | +0.27(+6.28%) |
Oct 04, 2012 | 4.270 | 4.340 | 4.250 | 4.300 | 18,385 | +0.05(+1.18%) |
Oct 03, 2012 | 4.280 | 4.280 | 4.150 | 4.250 | 49,590 | -0.03(-0.70%) |
Oct 02, 2012 | 4.240 | 4.410 | 4.160 | 4.280 | 122,914 | +0.03(+0.71%) |
Oct 01, 2012 | 4.250 | 4.690 | 4.150 | 4.250 | 218,830 | +0.23(+5.72%) |
Sep 28, 2012 | 4.050 | 4.500 | 3.840 | 4.020 | 656,007 | -0.03(-0.74%) |
Sep 27, 2012 | 4.680 | 4.800 | 3.080 | 4.050 | 779,008 | -0.50(-10.99%) |
Sep 26, 2012 | 4.730 | 4.750 | 4.470 | 4.550 | 87,305 | -0.15(-3.19%) |
Sep 25, 2012 | 4.910 | 4.940 | 4.660 | 4.700 | 49,236 | -0.17(-3.49%) |
Sep 24, 2012 | 4.880 | 4.930 | 4.600 | 4.870 | 157,514 | -0.06(-1.22%) |
Sep 21, 2012 | 4.450 | 4.930 | 4.410 | 4.930 | 296,705 | +0.48(+10.79%) |
Sep 20, 2012 | 4.430 | 4.490 | 4.350 | 4.450 | 50,946 | +0.02(+0.45%) |
Sep 19, 2012 | 4.420 | 4.480 | 4.365 | 4.430 | 35,973 | +0.06(+1.37%) |
Sep 18, 2012 | 4.340 | 4.390 | 4.260 | 4.370 | 27,796 | +0.00(+0.00%) |
Sep 17, 2012 | 4.440 | 4.550 | 4.340 | 4.370 | 45,389 | -0.13(-2.89%) |
Sep 14, 2012 | 4.440 | 4.590 | 4.340 | 4.500 | 51,778 | +0.07(+1.61%) |
Sep 13, 2012 | 4.340 | 4.550 | 4.300 | 4.429 | 50,073 | +0.13(+2.99%) |
Sep 12, 2012 | 4.470 | 4.580 | 4.120 | 4.300 | 116,559 | -0.13(-2.93%) |
Sep 11, 2012 | 4.700 | 4.700 | 4.410 | 4.430 | 60,586 | -0.27(-5.74%) |
Sep 10, 2012 | 4.840 | 4.850 | 4.630 | 4.700 | 62,389 | -0.15(-3.09%) |
Sep 07, 2012 | 4.890 | 4.940 | 4.720 | 4.850 | 79,431 | +0.00(+0.00%) |
Sep 06, 2012 | 4.840 | 4.950 | 4.730 | 4.850 | 83,958 | +0.01(+0.21%) |
Sep 05, 2012 | 4.530 | 4.840 | 4.520 | 4.840 | 71,051 | +0.27(+5.91%) |
Sep 04, 2012 | 4.750 | 4.840 | 4.510 | 4.570 | 111,258 | -0.21(-4.39%) |
Aug 31, 2012 | 4.640 | 4.870 | 4.550 | 4.780 | 83,903 | +0.15(+3.24%) |
Aug 30, 2012 | 4.530 | 4.710 | 4.450 | 4.630 | 139,806 | +0.19(+4.28%) |
Aug 29, 2012 | 4.230 | 4.540 | 4.200 | 4.440 | 87,135 | +0.14(+3.26%) |
Aug 27, 2012 | 4.330 | 4.350 | 4.070 | 4.300 | 63,577 | -0.01(-0.23%) |
Aug 24, 2012 | 4.080 | 4.370 | 4.020 | 4.310 | 125,533 | +0.25(+6.16%) |
Aug 23, 2012 | 4.420 | 4.420 | 3.820 | 4.060 | 236,666 | -0.29(-6.67%) |
Aug 22, 2012 | 4.360 | 4.490 | 4.320 | 4.350 | 120,265 | -0.07(-1.58%) |
Aug 21, 2012 | 4.650 | 4.650 | 4.350 | 4.420 | 198,890 | -0.26(-5.56%) |
Aug 20, 2012 | 4.780 | 4.880 | 4.560 | 4.680 | 158,490 | -0.24(-4.88%) |
Aug 17, 2012 | 4.920 | 4.920 | 4.720 | 4.920 | 108,698 | +0.06(+1.23%) |
Aug 16, 2012 | 4.800 | 4.950 | 4.800 | 4.860 | 134,452 | +0.04(+0.83%) |
Aug 15, 2012 | 4.820 | 4.880 | 4.720 | 4.820 | 101,681 | -0.04(-0.82%) |
Aug 14, 2012 | 4.890 | 4.950 | 4.690 | 4.860 | 234,567 | +0.11(+2.32%) |
Aug 13, 2012 | 4.950 | 5.040 | 4.300 | 4.750 | 269,125 | -0.17(-3.46%) |
Aug 10, 2012 | 4.950 | 4.980 | 4.710 | 4.920 | 159,885 | -0.03(-0.61%) |
Aug 09, 2012 | 5.000 | 5.100 | 4.810 | 4.950 | 332,621 | -0.01(-0.20%) |
Aug 08, 2012 | 4.810 | 5.130 | 4.810 | 4.960 | 530,166 | +0.19(+3.98%) |
Aug 07, 2012 | 4.640 | 4.780 | 4.550 | 4.770 | 271,794 | +0.24(+5.30%) |
Aug 06, 2012 | 4.450 | 4.640 | 4.400 | 4.530 | 249,252 | +0.16(+3.66%) |
Aug 03, 2012 | 4.320 | 4.390 | 4.178 | 4.370 | 64,972 | +0.08(+1.86%) |
Aug 02, 2012 | 4.230 | 4.390 | 4.150 | 4.290 | 115,419 | +0.01(+0.23%) |
Aug 01, 2012 | 4.080 | 4.300 | 4.010 | 4.280 | 129,454 | +0.19(+4.65%) |
Jul 31, 2012 | 3.940 | 4.140 | 3.912 | 4.090 | 71,984 | +0.15(+3.81%) |
Jul 30, 2012 | 3.950 | 4.000 | 3.850 | 3.940 | 66,710 | +0.09(+2.34%) |
Jul 27, 2012 | 3.900 | 4.000 | 3.804 | 3.850 | 78,762 | -0.02(-0.52%) |
Jul 26, 2012 | 3.930 | 4.050 | 3.810 | 3.870 | 65,182 | -0.02(-0.51%) |
Jul 25, 2012 | 4.000 | 4.040 | 3.660 | 3.890 | 142,136 | -0.12(-2.99%) |
Jul 24, 2012 | 4.220 | 4.329 | 3.950 | 4.010 | 280,578 | -0.19(-4.52%) |
Jul 23, 2012 | 3.800 | 4.290 | 3.760 | 4.200 | 673,613 | +0.37(+9.66%) |
Jul 20, 2012 | 3.750 | 3.831 | 3.744 | 3.830 | 36,560 | +0.08(+2.13%) |
Jul 19, 2012 | 3.700 | 3.780 | 3.670 | 3.750 | 59,435 | +0.06(+1.63%) |
Jul 18, 2012 | 3.680 | 3.810 | 3.600 | 3.690 | 111,612 | +0.03(+0.82%) |
Jul 17, 2012 | 3.810 | 3.830 | 3.580 | 3.660 | 116,231 | -0.14(-3.68%) |
Jul 16, 2012 | 3.790 | 3.980 | 3.720 | 3.800 | 266,179 | +0.05(+1.33%) |
Jul 13, 2012 | 3.640 | 3.800 | 3.600 | 3.750 | 236,789 | +0.11(+3.02%) |
Jul 12, 2012 | 3.630 | 3.750 | 3.480 | 3.640 | 346,844 | +0.12(+3.41%) |
Jul 11, 2012 | 3.190 | 3.650 | 3.040 | 3.520 | 337,600 | +0.35(+11.04%) |
Jul 10, 2012 | 3.180 | 3.210 | 3.000 | 3.170 | 104,022 | +0.03(+0.96%) |
Jul 09, 2012 | 3.170 | 3.280 | 3.130 | 3.140 | 44,895 | -0.11(-3.38%) |
Jul 06, 2012 | 3.250 | 3.300 | 3.200 | 3.250 | 79,998 | -0.00(-0.00%) |
Jul 05, 2012 | 3.170 | 3.400 | 3.145 | 3.250 | 109,107 | +0.11(+3.50%) |
Jul 03, 2012 | 3.220 | 3.230 | 3.140 | 3.140 | 44,528 | -0.03(-0.95%) |
Jul 02, 2012 | 3.080 | 3.230 | 3.080 | 3.170 | 49,934 | +0.08(+2.59%) |
Jun 29, 2012 | 3.070 | 3.120 | 3.010 | 3.090 | 61,761 | +0.04(+1.31%) |
Jun 28, 2012 | 3.030 | 3.160 | 2.990 | 3.050 | 39,810 | +0.02(+0.66%) |
Jun 27, 2012 | 3.250 | 3.250 | 2.917 | 3.030 | 83,084 | -0.22(-6.77%) |
Jun 26, 2012 | 3.380 | 3.460 | 3.150 | 3.250 | 86,937 | -0.11(-3.27%) |
Jun 25, 2012 | 3.210 | 3.510 | 3.170 | 3.360 | 207,784 | +0.19(+5.99%) |
Jun 22, 2012 | 2.750 | 3.375 | 2.750 | 3.170 | 228,623 | +0.46(+16.97%) |
Jun 21, 2012 | 2.750 | 2.880 | 2.690 | 2.710 | 68,850 | -0.01(-0.37%) |
Jun 20, 2012 | 2.700 | 2.760 | 2.700 | 2.720 | 34,085 | +0.07(+2.65%) |
Jun 19, 2012 | 2.700 | 2.700 | 2.590 | 2.650 | 26,649 | -0.00(-0.00%) |
Jun 18, 2012 | 2.650 | 2.750 | 2.610 | 2.650 | 20,447 | +0.02(+0.76%) |
Jun 15, 2012 | 2.580 | 2.710 | 2.550 | 2.630 | 131,739 | +0.04(+1.54%) |
Jun 14, 2012 | 2.720 | 2.720 | 2.331 | 2.590 | 71,164 | -0.12(-4.43%) |
Jun 13, 2012 | 2.750 | 2.760 | 2.690 | 2.710 | 29,602 | -0.01(-0.54%) |
Jun 12, 2012 | 2.710 | 2.760 | 2.710 | 2.725 | 19,241 | +0.01(+0.55%) |
Jun 11, 2012 | 2.760 | 2.760 | 2.680 | 2.710 | 24,768 | -0.03(-1.09%) |
Jun 08, 2012 | 2.780 | 2.880 | 2.720 | 2.740 | 24,833 | -0.04(-1.44%) |
Jun 07, 2012 | 2.760 | 2.839 | 2.730 | 2.780 | 38,645 | +0.06(+2.21%) |
Jun 06, 2012 | 2.830 | 2.840 | 2.700 | 2.720 | 19,600 | -0.11(-3.89%) |
Jun 05, 2012 | 2.780 | 2.840 | 2.750 | 2.830 | 19,787 | +0.11(+4.04%) |
Jun 04, 2012 | 2.840 | 2.850 | 2.640 | 2.720 | 77,648 | -0.13(-4.56%) |
Jun 01, 2012 | 2.880 | 2.900 | 2.800 | 2.850 | 22,210 | -0.11(-3.72%) |
May 31, 2012 | 2.980 | 3.000 | 2.850 | 2.960 | 31,282 | +0.01(+0.34%) |
May 30, 2012 | 2.930 | 2.970 | 2.854 | 2.950 | 15,626 | -0.04(-1.34%) |
May 29, 2012 | 3.050 | 3.080 | 2.950 | 2.990 | 15,704 | -0.01(-0.33%) |
May 25, 2012 | 2.910 | 3.020 | 2.910 | 3.000 | 67,071 | +0.11(+3.81%) |
May 24, 2012 | 2.930 | 2.930 | 2.800 | 2.890 | 14,300 | -0.02(-0.69%) |
May 23, 2012 | 2.940 | 2.940 | 2.850 | 2.910 | 8,780 | -0.04(-1.36%) |
May 22, 2012 | 3.040 | 3.040 | 2.950 | 2.950 | 32,875 | -0.10(-3.28%) |
May 21, 2012 | 2.620 | 3.050 | 2.550 | 3.050 | 89,477 | +0.40(+15.09%) |
May 18, 2012 | 2.730 | 2.730 | 2.540 | 2.650 | 53,676 | -0.08(-2.93%) |
May 17, 2012 | 3.010 | 3.040 | 2.650 | 2.730 | 105,798 | -0.27(-9.00%) |
May 16, 2012 | 3.030 | 3.150 | 2.860 | 3.000 | 44,752 | -0.03(-0.99%) |
May 15, 2012 | 3.000 | 3.120 | 2.750 | 3.030 | 258,926 | +0.02(+0.66%) |
May 14, 2012 | 3.150 | 3.189 | 2.990 | 3.010 | 130,377 | -0.19(-6.08%) |
May 11, 2012 | 3.220 | 3.280 | 3.201 | 3.205 | 24,234 | -0.06(-1.69%) |
May 10, 2012 | 3.220 | 3.310 | 3.220 | 3.260 | 42,125 | +0.01(+0.31%) |
May 09, 2012 | 3.280 | 3.340 | 3.235 | 3.250 | 38,040 | -0.05(-1.52%) |
May 08, 2012 | 3.350 | 3.370 | 3.250 | 3.300 | 59,723 | -0.10(-2.82%) |
May 07, 2012 | 3.500 | 3.500 | 3.350 | 3.396 | 69,890 | -0.15(-4.34%) |
May 04, 2012 | 3.550 | 3.570 | 3.430 | 3.550 | 28,500 | -0.04(-1.11%) |
May 03, 2012 | 3.600 | 3.620 | 3.420 | 3.590 | 25,396 | +0.02(+0.58%) |
May 02, 2012 | 3.550 | 3.600 | 3.540 | 3.569 | 18,436 | -0.08(-2.21%) |
May 01, 2012 | 3.640 | 3.700 | 3.600 | 3.650 | 24,774 | +0.02(+0.53%) |
Apr 30, 2012 | 3.600 | 3.700 | 3.440 | 3.631 | 59,456 | +0.02(+0.57%) |
Apr 27, 2012 | 3.610 | 3.710 | 3.600 | 3.610 | 12,126 | +0.01(+0.26%) |
Apr 26, 2012 | 3.650 | 3.730 | 3.580 | 3.601 | 71,659 | -0.06(-1.62%) |
Apr 25, 2012 | 3.500 | 3.740 | 3.480 | 3.660 | 153,863 | +0.17(+4.87%) |
Apr 24, 2012 | 3.480 | 3.490 | 3.300 | 3.490 | 38,070 | +0.04(+1.16%) |
Apr 23, 2012 | 3.440 | 3.480 | 3.330 | 3.450 | 69,577 | +0.01(+0.29%) |
Apr 20, 2012 | 3.440 | 3.490 | 3.360 | 3.440 | 20,394 | +0.11(+3.30%) |
Apr 19, 2012 | 3.410 | 3.540 | 3.310 | 3.330 | 74,448 | -0.10(-2.92%) |
Apr 18, 2012 | 3.410 | 3.470 | 3.360 | 3.430 | 26,137 | -0.03(-0.87%) |
Apr 17, 2012 | 3.400 | 3.460 | 3.370 | 3.460 | 18,000 | +0.08(+2.37%) |
Apr 16, 2012 | 3.480 | 3.550 | 3.367 | 3.380 | 33,345 | -0.11(-3.15%) |
Apr 13, 2012 | 3.550 | 3.550 | 3.420 | 3.490 | 10,450 | -0.03(-0.85%) |
Apr 12, 2012 | 3.350 | 3.579 | 3.220 | 3.520 | 62,473 | +0.17(+5.07%) |
Apr 11, 2012 | 3.300 | 3.350 | 3.290 | 3.350 | 11,160 | +0.05(+1.52%) |
Apr 10, 2012 | 3.490 | 3.490 | 3.260 | 3.300 | 39,550 | -0.16(-4.62%) |
Apr 09, 2012 | 3.400 | 3.500 | 3.390 | 3.460 | 33,837 | +0.05(+1.47%) |
Apr 05, 2012 | 3.400 | 3.470 | 3.330 | 3.410 | 16,443 | -0.02(-0.58%) |
Apr 04, 2012 | 3.500 | 3.500 | 3.250 | 3.430 | 48,786 | -0.07(-2.00%) |
Apr 03, 2012 | 3.500 | 3.590 | 3.460 | 3.500 | 54,552 | +0.00(+0.00%) |
Apr 02, 2012 | 3.450 | 3.530 | 3.360 | 3.500 | 25,549 | +0.08(+2.34%) |
Mar 30, 2012 | 3.350 | 3.540 | 3.344 | 3.420 | 131,977 | +0.14(+4.27%) |
Mar 29, 2012 | 3.350 | 3.399 | 3.220 | 3.280 | 94,148 | -0.12(-3.53%) |
Mar 28, 2012 | 3.460 | 3.460 | 3.350 | 3.400 | 15,587 | -0.06(-1.73%) |
Mar 27, 2012 | 3.430 | 3.490 | 3.390 | 3.460 | 25,923 | +0.07(+2.06%) |
Mar 26, 2012 | 3.350 | 3.410 | 3.330 | 3.390 | 25,964 | +0.05(+1.50%) |
Mar 23, 2012 | 3.380 | 3.410 | 3.300 | 3.340 | 38,555 | -0.10(-2.91%) |
Mar 22, 2012 | 3.450 | 3.460 | 3.350 | 3.440 | 39,890 | +0.00(+0.00%) |
Mar 21, 2012 | 3.570 | 3.570 | 3.400 | 3.440 | 49,620 | -0.15(-4.18%) |
Mar 20, 2012 | 3.630 | 3.730 | 3.450 | 3.590 | 67,713 | -0.06(-1.64%) |
Mar 19, 2012 | 3.570 | 3.750 | 3.520 | 3.650 | 109,368 | +0.15(+4.29%) |
Mar 16, 2012 | 3.450 | 3.580 | 3.410 | 3.500 | 94,573 | +0.09(+2.64%) |
Mar 15, 2012 | 3.360 | 3.410 | 3.330 | 3.410 | 20,991 | +0.03(+0.89%) |
Mar 14, 2012 | 3.330 | 3.380 | 3.310 | 3.380 | 15,480 | +0.03(+0.90%) |
Mar 13, 2012 | 3.340 | 3.380 | 3.300 | 3.350 | 32,242 | +0.01(+0.30%) |
Mar 12, 2012 | 3.360 | 3.400 | 3.300 | 3.340 | 46,736 | -0.01(-0.30%) |
Mar 09, 2012 | 3.360 | 3.380 | 3.330 | 3.350 | 12,876 | +0.01(+0.30%) |
Mar 08, 2012 | 3.380 | 3.380 | 3.270 | 3.340 | 21,569 | -0.00(-0.03%) |
Mar 07, 2012 | 3.270 | 3.380 | 3.260 | 3.341 | 27,400 | +0.07(+2.05%) |
Mar 06, 2012 | 3.330 | 3.370 | 3.210 | 3.274 | 49,779 | -0.07(-1.98%) |
Mar 05, 2012 | 3.340 | 3.400 | 3.330 | 3.340 | 47,814 | +0.03(+0.91%) |
Mar 02, 2012 | 3.360 | 3.370 | 3.301 | 3.310 | 25,550 | -0.06(-1.78%) |