Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.333 | 4.515 | 4.215 | 4.329 | 15,176,117 | +0.15(+3.64%) |
Feb 27, 2013 | 4.162 | 4.268 | 4.139 | 4.177 | 8,352,243 | -0.02(-0.54%) |
Feb 26, 2013 | 4.154 | 4.219 | 4.139 | 4.200 | 7,659,941 | +0.03(+0.73%) |
Feb 22, 2013 | 4.101 | 4.170 | 4.040 | 4.170 | 6,440,553 | +0.00(+0.00%) |
Feb 21, 2013 | 4.208 | 4.314 | 4.124 | 4.170 | 10,586,714 | -0.08(-1.79%) |
Feb 20, 2013 | 4.116 | 4.413 | 4.116 | 4.246 | 16,616,729 | +0.14(+3.52%) |
Feb 19, 2013 | 4.033 | 4.116 | 4.018 | 4.101 | 8,377,479 | +0.10(+2.47%) |
Feb 15, 2013 | 4.025 | 4.071 | 4.003 | 4.003 | 7,161,367 | -0.02(-0.38%) |
Feb 14, 2013 | 4.003 | 4.025 | 3.972 | 4.018 | 5,187,646 | +0.03(+0.76%) |
Feb 13, 2013 | 4.040 | 4.040 | 3.972 | 3.987 | 5,886,929 | -0.02(-0.57%) |
Feb 12, 2013 | 3.987 | 4.025 | 3.949 | 4.010 | 6,648,835 | +0.06(+1.54%) |
Feb 11, 2013 | 3.949 | 4.048 | 3.904 | 3.949 | 18,811,176 | +0.14(+3.59%) |
Feb 08, 2013 | 3.805 | 3.843 | 3.797 | 3.813 | 4,333,756 | -0.01(-0.20%) |
Feb 07, 2013 | 3.843 | 3.866 | 3.775 | 3.820 | 3,865,158 | -0.02(-0.40%) |
Feb 06, 2013 | 3.873 | 3.881 | 3.820 | 3.835 | 3,976,203 | -0.05(-1.17%) |
Feb 04, 2013 | 3.896 | 3.919 | 3.858 | 3.881 | 1,780,990 | -0.02(-0.39%) |
Feb 01, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 2,989,188 | -0.01(-0.19%) |
Jan 31, 2013 | 3.911 | 3.942 | 3.889 | 3.904 | 2,437,744 | +0.00(+0.00%) |
Jan 30, 2013 | 3.873 | 3.911 | 3.858 | 3.904 | 2,738,098 | +0.01(+0.20%) |
Jan 29, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 3,310,176 | -0.02(-0.39%) |
Jan 28, 2013 | 3.911 | 3.942 | 3.881 | 3.911 | 3,284,587 | -0.02(-0.39%) |
Jan 25, 2013 | 3.919 | 3.946 | 3.873 | 3.927 | 3,789,496 | +0.03(+0.78%) |
Jan 24, 2013 | 3.904 | 3.927 | 3.873 | 3.896 | 3,056,925 | -0.02(-0.39%) |
Jan 23, 2013 | 3.927 | 3.949 | 3.866 | 3.911 | 3,391,733 | -0.02(-0.58%) |
Jan 22, 2013 | 3.881 | 3.949 | 3.843 | 3.934 | 3,903,097 | +0.06(+1.57%) |
Jan 18, 2013 | 3.843 | 3.881 | 3.835 | 3.873 | 5,629,060 | +0.01(+0.20%) |
Jan 17, 2013 | 3.881 | 3.896 | 3.813 | 3.866 | 3,409,627 | +0.01(+0.20%) |
Jan 16, 2013 | 3.851 | 3.858 | 3.721 | 3.858 | 11,191,111 | +0.14(+3.67%) |
Jan 15, 2013 | 3.668 | 3.775 | 3.661 | 3.721 | 4,517,462 | +0.04(+1.03%) |
Jan 14, 2013 | 3.676 | 3.699 | 3.646 | 3.684 | 2,341,445 | +0.02(+0.62%) |
Jan 11, 2013 | 3.661 | 3.699 | 3.615 | 3.661 | 2,787,842 | +0.02(+0.42%) |
Jan 10, 2013 | 3.646 | 3.661 | 3.615 | 3.646 | 2,866,757 | +0.01(+0.21%) |
Jan 09, 2013 | 3.592 | 3.646 | 3.585 | 3.638 | 2,455,261 | +0.04(+1.06%) |
Jan 08, 2013 | 3.638 | 3.646 | 3.585 | 3.600 | 3,383,707 | -0.04(-1.05%) |
Jan 07, 2013 | 3.623 | 3.676 | 3.592 | 3.638 | 3,349,239 | +0.02(+0.63%) |
Jan 04, 2013 | 3.608 | 3.657 | 3.570 | 3.615 | 6,488,916 | +0.01(+0.21%) |
Jan 03, 2013 | 3.562 | 3.638 | 3.554 | 3.608 | 5,238,232 | +0.04(+1.06%) |
Jan 02, 2013 | 3.608 | 3.615 | 3.554 | 3.570 | 4,870,368 | -0.01(-0.21%) |
Dec 31, 2012 | 3.577 | 3.615 | 3.554 | 3.577 | 4,462,141 | -0.02(-0.42%) |
Dec 28, 2012 | 3.577 | 3.653 | 3.570 | 3.592 | 2,848,196 | +0.01(+0.21%) |
Dec 27, 2012 | 3.577 | 3.676 | 3.494 | 3.585 | 4,258,304 | +0.02(+0.43%) |
Dec 26, 2012 | 3.615 | 3.653 | 3.562 | 3.570 | 2,246,471 | -0.05(-1.26%) |
Dec 24, 2012 | 3.623 | 3.646 | 3.600 | 3.615 | 815,034 | +0.00(+0.00%) |
Dec 21, 2012 | 3.608 | 3.623 | 3.554 | 3.615 | 7,563,773 | -0.03(-0.83%) |
Dec 20, 2012 | 3.691 | 3.699 | 3.608 | 3.646 | 4,250,912 | -0.01(-0.21%) |
Dec 19, 2012 | 3.630 | 3.691 | 3.608 | 3.653 | 4,258,108 | +0.01(+0.21%) |
Dec 18, 2012 | 3.638 | 3.646 | 3.592 | 3.646 | 2,057,629 | +0.02(+0.42%) |
Dec 17, 2012 | 3.600 | 3.638 | 3.570 | 3.630 | 2,519,859 | +0.05(+1.49%) |
Dec 14, 2012 | 3.585 | 3.615 | 3.566 | 3.577 | 3,364,775 | -0.02(-0.42%) |
Dec 13, 2012 | 3.585 | 3.623 | 3.570 | 3.592 | 3,164,588 | +0.01(+0.21%) |
Dec 12, 2012 | 3.623 | 3.623 | 3.562 | 3.585 | 6,619,597 | -0.02(-0.42%) |
Dec 11, 2012 | 3.608 | 3.630 | 3.562 | 3.600 | 4,098,419 | +0.00(+0.00%) |
Dec 10, 2012 | 3.600 | 3.623 | 3.570 | 3.600 | 3,224,178 | +0.02(+0.64%) |
Dec 07, 2012 | 3.615 | 3.646 | 3.547 | 3.577 | 3,832,127 | -0.03(-0.95%) |
Dec 06, 2012 | 3.615 | 3.676 | 3.592 | 3.611 | 4,313,087 | +0.00(+0.11%) |
Dec 05, 2012 | 3.562 | 3.638 | 3.554 | 3.608 | 3,761,975 | +0.05(+1.28%) |
Dec 04, 2012 | 3.516 | 3.585 | 3.494 | 3.562 | 5,392,467 | +0.02(+0.64%) |
Nov 30, 2012 | 3.570 | 3.577 | 3.516 | 3.539 | 3,213,894 | -0.02(-0.43%) |
Nov 29, 2012 | 3.600 | 3.600 | 3.547 | 3.554 | 2,549,730 | -0.04(-1.06%) |
Nov 28, 2012 | 3.516 | 3.600 | 3.494 | 3.592 | 3,567,083 | +0.06(+1.72%) |
Nov 27, 2012 | 3.547 | 3.562 | 3.501 | 3.532 | 2,925,932 | -0.03(-0.85%) |
Nov 26, 2012 | 3.547 | 3.585 | 3.494 | 3.562 | 4,715,409 | +0.00(+0.00%) |
Nov 23, 2012 | 3.494 | 3.577 | 3.471 | 3.562 | 1,916,800 | +0.07(+1.96%) |
Nov 21, 2012 | 3.425 | 3.494 | 3.395 | 3.494 | 2,684,050 | +0.08(+2.22%) |
Nov 20, 2012 | 3.456 | 3.456 | 3.372 | 3.418 | 2,249,002 | -0.02(-0.66%) |
Nov 19, 2012 | 3.372 | 3.471 | 3.365 | 3.440 | 3,673,365 | +0.08(+2.26%) |
Nov 16, 2012 | 3.281 | 3.372 | 3.281 | 3.365 | 6,149,791 | +0.09(+2.78%) |
Nov 15, 2012 | 3.289 | 3.319 | 3.251 | 3.273 | 5,219,396 | -0.03(-1.03%) |
Nov 14, 2012 | 3.334 | 3.372 | 3.304 | 3.308 | 5,664,472 | -0.01(-0.34%) |
Nov 13, 2012 | 3.273 | 3.349 | 3.266 | 3.319 | 4,101,902 | +0.03(+0.81%) |
Nov 12, 2012 | 3.372 | 3.372 | 3.289 | 3.292 | 4,118,456 | -0.09(-2.58%) |
Nov 09, 2012 | 3.327 | 3.395 | 3.296 | 3.380 | 7,869,245 | +0.05(+1.37%) |
Nov 08, 2012 | 3.273 | 3.456 | 3.273 | 3.334 | 14,766,112 | +0.10(+3.05%) |
Nov 07, 2012 | 3.281 | 3.296 | 3.220 | 3.235 | 5,083,328 | -0.07(-2.07%) |
Nov 06, 2012 | 3.281 | 3.319 | 3.258 | 3.304 | 2,290,448 | +0.04(+1.13%) |
Nov 05, 2012 | 3.281 | 3.289 | 3.243 | 3.267 | 2,585,796 | -0.01(-0.20%) |
Nov 02, 2012 | 3.304 | 3.311 | 3.251 | 3.273 | 2,176,061 | -0.02(-0.69%) |
Nov 01, 2012 | 3.251 | 3.334 | 3.234 | 3.296 | 5,388,113 | +0.06(+1.88%) |
Oct 31, 2012 | 3.159 | 3.251 | 3.159 | 3.235 | 3,323,403 | +0.08(+2.40%) |
Oct 26, 2012 | 3.243 | 3.159 | 3.159 | 3.159 | 3,582,930 | -0.09(-2.80%) |
Oct 25, 2012 | 3.159 | 3.258 | 3.144 | 3.251 | 3,932,804 | +0.11(+3.38%) |
Oct 24, 2012 | 3.175 | 3.175 | 3.122 | 3.144 | 1,740,077 | -0.01(-0.24%) |
Oct 23, 2012 | 3.144 | 3.167 | 3.114 | 3.152 | 2,092,097 | -0.03(-0.95%) |
Oct 19, 2012 | 3.251 | 3.273 | 3.159 | 3.182 | 2,997,001 | -0.09(-2.78%) |
Oct 18, 2012 | 3.266 | 3.281 | 3.251 | 3.273 | 1,632,862 | +0.02(+0.47%) |
Oct 17, 2012 | 3.235 | 3.266 | 3.220 | 3.258 | 1,605,096 | +0.02(+0.47%) |
Oct 16, 2012 | 3.243 | 3.251 | 3.213 | 3.243 | 1,254,706 | +0.01(+0.23%) |
Oct 15, 2012 | 3.220 | 3.235 | 3.190 | 3.235 | 1,867,875 | +0.04(+1.19%) |
Oct 12, 2012 | 3.182 | 3.228 | 3.144 | 3.197 | 5,226,908 | +0.00(+0.00%) |
Oct 11, 2012 | 3.220 | 3.235 | 3.197 | 3.197 | 2,239,797 | +0.00(+0.00%) |
Oct 10, 2012 | 3.190 | 3.228 | 3.182 | 3.197 | 1,476,403 | +0.00(+0.00%) |
Oct 09, 2012 | 3.228 | 3.228 | 3.182 | 3.197 | 2,132,493 | -0.02(-0.71%) |
Oct 08, 2012 | 3.190 | 3.220 | 3.106 | 3.220 | 7,957,974 | +0.03(+0.95%) |
Oct 05, 2012 | 3.213 | 3.235 | 3.190 | 3.190 | 2,569,947 | -0.03(-0.83%) |
Oct 04, 2012 | 3.243 | 3.258 | 3.205 | 3.216 | 2,403,785 | -0.03(-0.82%) |
Oct 03, 2012 | 3.243 | 3.266 | 3.220 | 3.243 | 2,826,832 | -0.01(-0.23%) |
Oct 02, 2012 | 3.243 | 3.273 | 3.205 | 3.251 | 3,706,157 | +0.02(+0.71%) |
Oct 01, 2012 | 3.395 | 3.418 | 3.197 | 3.228 | 11,960,466 | -0.21(-6.08%) |
Sep 28, 2012 | 3.440 | 3.471 | 3.395 | 3.437 | 3,219,557 | -0.02(-0.55%) |
Sep 27, 2012 | 3.516 | 3.547 | 3.440 | 3.456 | 5,238,275 | -0.05(-1.30%) |
Sep 26, 2012 | 3.478 | 3.554 | 3.448 | 3.501 | 4,107,333 | -0.00(-0.11%) |
Sep 25, 2012 | 3.471 | 3.532 | 3.463 | 3.505 | 6,536,559 | +0.03(+0.98%) |
Sep 24, 2012 | 3.440 | 3.494 | 3.403 | 3.471 | 2,940,388 | +0.00(+0.11%) |
Sep 21, 2012 | 3.456 | 3.471 | 3.425 | 3.467 | 7,072,481 | +0.02(+0.55%) |
Sep 20, 2012 | 3.418 | 3.456 | 3.403 | 3.448 | 2,849,031 | +0.02(+0.67%) |
Sep 19, 2012 | 3.365 | 3.440 | 3.349 | 3.425 | 3,819,340 | +0.07(+2.04%) |
Sep 18, 2012 | 3.380 | 3.403 | 3.349 | 3.357 | 4,809,495 | +0.01(+0.23%) |
Sep 17, 2012 | 3.471 | 3.471 | 3.349 | 3.349 | 3,914,151 | -0.13(-3.71%) |
Sep 14, 2012 | 3.456 | 3.509 | 3.440 | 3.478 | 2,595,382 | +0.02(+0.55%) |
Sep 13, 2012 | 3.440 | 3.463 | 3.425 | 3.459 | 2,564,423 | +0.02(+0.55%) |
Sep 12, 2012 | 3.380 | 3.456 | 3.365 | 3.440 | 2,977,760 | +0.06(+1.80%) |
Sep 11, 2012 | 3.349 | 3.403 | 3.342 | 3.380 | 2,213,877 | +0.04(+1.25%) |
Sep 10, 2012 | 3.387 | 3.395 | 3.334 | 3.338 | 3,829,024 | -0.04(-1.24%) |
Sep 07, 2012 | 3.395 | 3.403 | 3.330 | 3.380 | 4,341,697 | -0.01(-0.34%) |
Sep 06, 2012 | 3.365 | 3.395 | 3.342 | 3.391 | 3,366,355 | +0.03(+1.02%) |
Sep 05, 2012 | 3.266 | 3.365 | 3.266 | 3.357 | 3,483,655 | +0.08(+2.31%) |
Sep 04, 2012 | 3.243 | 3.289 | 3.228 | 3.281 | 2,359,463 | +0.04(+1.17%) |
Aug 31, 2012 | 3.273 | 3.296 | 3.228 | 3.243 | 2,344,224 | -0.03(-0.93%) |
Aug 30, 2012 | 3.304 | 3.311 | 3.266 | 3.273 | 1,880,216 | -0.05(-1.37%) |
Aug 29, 2012 | 3.319 | 3.334 | 3.296 | 3.319 | 1,036,644 | +0.01(+0.23%) |
Aug 27, 2012 | 3.349 | 3.349 | 3.296 | 3.311 | 2,827,475 | -0.01(-0.23%) |
Aug 24, 2012 | 3.213 | 3.334 | 3.159 | 3.319 | 9,328,702 | +0.08(+2.58%) |
Aug 23, 2012 | 3.281 | 3.289 | 3.197 | 3.235 | 4,691,138 | -0.05(-1.62%) |
Aug 22, 2012 | 3.304 | 3.304 | 3.266 | 3.289 | 1,286,231 | -0.02(-0.46%) |
Aug 21, 2012 | 3.311 | 3.311 | 3.273 | 3.304 | 2,374,050 | +0.00(+0.00%) |
Aug 20, 2012 | 3.311 | 3.342 | 3.296 | 3.304 | 2,856,861 | -0.02(-0.46%) |
Aug 17, 2012 | 3.327 | 3.342 | 3.296 | 3.319 | 3,009,228 | -0.02(-0.46%) |
Aug 16, 2012 | 3.342 | 3.365 | 3.327 | 3.334 | 2,399,242 | -0.01(-0.23%) |
Aug 15, 2012 | 3.342 | 3.349 | 3.319 | 3.342 | 5,545,923 | +0.02(+0.46%) |
Aug 14, 2012 | 3.304 | 3.365 | 3.304 | 3.327 | 4,303,559 | +0.01(+0.23%) |
Aug 13, 2012 | 3.380 | 3.380 | 3.311 | 3.319 | 3,278,457 | -0.06(-1.80%) |
Aug 10, 2012 | 3.463 | 3.482 | 3.349 | 3.380 | 5,171,316 | -0.10(-2.84%) |
Aug 09, 2012 | 3.532 | 3.577 | 3.444 | 3.478 | 3,691,620 | +0.03(+0.88%) |
Aug 08, 2012 | 3.456 | 3.486 | 3.440 | 3.448 | 2,518,464 | -0.01(-0.22%) |
Aug 07, 2012 | 3.440 | 3.494 | 3.433 | 3.456 | 2,876,761 | +0.01(+0.22%) |
Aug 06, 2012 | 3.448 | 3.475 | 3.425 | 3.448 | 2,232,621 | +0.04(+1.11%) |
Aug 03, 2012 | 3.418 | 3.440 | 3.395 | 3.410 | 2,404,372 | +0.02(+0.45%) |
Aug 02, 2012 | 3.425 | 3.433 | 3.372 | 3.395 | 1,902,220 | -0.04(-1.11%) |
Aug 01, 2012 | 3.494 | 3.494 | 3.433 | 3.433 | 1,275,750 | -0.05(-1.52%) |
Jul 31, 2012 | 3.494 | 3.501 | 3.448 | 3.486 | 1,678,156 | +0.00(+0.00%) |
Jul 30, 2012 | 3.440 | 3.494 | 3.440 | 3.486 | 2,591,828 | +0.03(+0.88%) |
Jul 27, 2012 | 3.410 | 3.456 | 3.387 | 3.456 | 2,043,863 | +0.05(+1.56%) |
Jul 26, 2012 | 3.387 | 3.410 | 3.365 | 3.403 | 3,039,568 | +0.04(+1.13%) |
Jul 25, 2012 | 3.357 | 3.387 | 3.334 | 3.365 | 1,840,346 | +0.02(+0.57%) |
Jul 24, 2012 | 3.425 | 3.440 | 3.342 | 3.346 | 2,569,676 | -0.08(-2.33%) |
Jul 23, 2012 | 3.471 | 3.494 | 3.387 | 3.425 | 2,969,859 | -0.08(-2.38%) |
Jul 20, 2012 | 3.577 | 3.592 | 3.478 | 3.509 | 3,294,077 | -0.08(-2.22%) |
Jul 19, 2012 | 3.630 | 3.646 | 3.577 | 3.589 | 1,612,321 | -0.03(-0.94%) |
Jul 18, 2012 | 3.638 | 3.646 | 3.592 | 3.623 | 2,705,877 | -0.02(-0.42%) |
Jul 17, 2012 | 3.615 | 3.646 | 3.562 | 3.638 | 2,778,785 | +0.03(+0.84%) |
Jul 16, 2012 | 3.600 | 3.630 | 3.589 | 3.608 | 1,596,011 | -0.01(-0.31%) |
Jul 13, 2012 | 3.630 | 3.630 | 3.592 | 3.619 | 2,108,253 | +0.00(+0.11%) |
Jul 12, 2012 | 3.547 | 3.630 | 3.532 | 3.615 | 2,756,470 | +0.05(+1.49%) |
Jul 11, 2012 | 3.554 | 3.585 | 3.516 | 3.562 | 4,586,828 | +0.08(+2.40%) |
Jul 10, 2012 | 3.570 | 3.585 | 3.456 | 3.478 | 3,890,105 | -0.07(-1.93%) |
Jul 09, 2012 | 3.600 | 3.615 | 3.524 | 3.547 | 2,396,800 | -0.07(-1.89%) |
Jul 06, 2012 | 3.585 | 3.615 | 3.577 | 3.615 | 1,730,946 | +0.00(+0.00%) |
Jul 05, 2012 | 3.577 | 3.615 | 3.570 | 3.615 | 2,378,210 | +0.02(+0.42%) |
Jul 03, 2012 | 3.524 | 3.608 | 3.524 | 3.600 | 1,671,819 | +0.04(+1.07%) |
Jul 02, 2012 | 3.585 | 3.585 | 3.509 | 3.562 | 4,186,757 | -0.02(-0.64%) |
Jun 29, 2012 | 3.524 | 3.592 | 3.494 | 3.585 | 4,510,309 | +0.11(+3.28%) |
Jun 28, 2012 | 3.471 | 3.547 | 3.395 | 3.471 | 7,421,448 | +0.07(+2.01%) |
Jun 27, 2012 | 3.403 | 3.463 | 3.387 | 3.403 | 3,623,080 | +0.02(+0.45%) |
Jun 26, 2012 | 3.410 | 3.410 | 3.357 | 3.387 | 2,163,489 | +0.00(+0.00%) |
Jun 25, 2012 | 3.410 | 3.433 | 3.372 | 3.387 | 1,716,010 | -0.06(-1.76%) |
Jun 22, 2012 | 3.418 | 3.448 | 3.403 | 3.448 | 3,162,473 | +0.02(+0.67%) |
Jun 21, 2012 | 3.471 | 3.486 | 3.410 | 3.425 | 2,338,066 | -0.05(-1.31%) |
Jun 20, 2012 | 3.456 | 3.486 | 3.456 | 3.471 | 1,975,833 | +0.00(+0.11%) |
Jun 19, 2012 | 3.471 | 3.494 | 3.448 | 3.467 | 2,337,283 | -0.00(-0.11%) |
Jun 18, 2012 | 3.425 | 3.486 | 3.380 | 3.471 | 2,644,046 | +0.05(+1.33%) |
Jun 15, 2012 | 3.372 | 3.433 | 3.349 | 3.425 | 4,030,879 | +0.05(+1.46%) |
Jun 14, 2012 | 3.357 | 3.395 | 3.334 | 3.376 | 2,625,940 | +0.03(+0.79%) |
Jun 13, 2012 | 3.365 | 3.410 | 3.342 | 3.349 | 2,622,971 | -0.03(-0.90%) |
Jun 12, 2012 | 3.403 | 3.433 | 3.357 | 3.380 | 2,787,405 | -0.02(-0.45%) |
Jun 11, 2012 | 3.456 | 3.463 | 3.395 | 3.395 | 2,091,279 | -0.04(-1.11%) |
Jun 08, 2012 | 3.418 | 3.463 | 3.349 | 3.433 | 2,815,723 | -0.01(-0.22%) |
Jun 07, 2012 | 3.448 | 3.494 | 3.425 | 3.440 | 2,277,950 | +0.01(+0.22%) |
Jun 06, 2012 | 3.410 | 3.456 | 3.403 | 3.433 | 3,105,628 | +0.04(+1.12%) |
Jun 05, 2012 | 3.418 | 3.463 | 3.380 | 3.395 | 2,664,407 | -0.03(-0.89%) |
Jun 04, 2012 | 3.539 | 3.570 | 3.395 | 3.425 | 4,917,172 | -0.12(-3.43%) |
Jun 01, 2012 | 3.433 | 3.592 | 3.403 | 3.547 | 8,515,788 | +0.06(+1.74%) |
May 31, 2012 | 3.433 | 3.494 | 3.387 | 3.486 | 5,166,412 | +0.05(+1.55%) |
May 30, 2012 | 3.524 | 3.524 | 3.410 | 3.433 | 4,673,791 | -0.11(-3.21%) |
May 29, 2012 | 3.554 | 3.570 | 3.486 | 3.547 | 4,169,797 | +0.03(+0.86%) |
May 25, 2012 | 3.418 | 3.585 | 3.403 | 3.516 | 8,605,943 | +0.11(+3.35%) |
May 24, 2012 | 3.456 | 3.456 | 3.387 | 3.403 | 2,239,455 | -0.03(-0.88%) |
May 23, 2012 | 3.342 | 3.463 | 3.319 | 3.433 | 5,092,063 | +0.08(+2.49%) |
May 22, 2012 | 3.463 | 3.486 | 3.334 | 3.349 | 5,465,933 | -0.11(-3.29%) |
May 21, 2012 | 3.418 | 3.478 | 3.380 | 3.463 | 4,299,858 | +0.05(+1.54%) |
May 18, 2012 | 3.410 | 3.448 | 3.380 | 3.411 | 4,300,568 | +0.01(+0.25%) |
May 17, 2012 | 3.418 | 3.486 | 3.387 | 3.403 | 6,400,706 | +0.00(+0.00%) |
May 16, 2012 | 3.448 | 3.456 | 3.395 | 3.403 | 3,232,488 | -0.04(-1.10%) |
May 15, 2012 | 3.425 | 3.463 | 3.403 | 3.440 | 4,655,139 | +0.01(+0.33%) |
May 14, 2012 | 3.380 | 3.456 | 3.376 | 3.429 | 3,979,572 | +0.03(+0.78%) |
May 11, 2012 | 3.410 | 3.433 | 3.387 | 3.403 | 3,375,317 | -0.02(-0.44%) |
May 10, 2012 | 3.448 | 3.448 | 3.387 | 3.418 | 5,019,686 | +0.00(+0.00%) |
May 09, 2012 | 3.501 | 3.501 | 3.395 | 3.418 | 12,284,424 | -0.13(-3.64%) |
May 08, 2012 | 3.630 | 3.661 | 3.463 | 3.547 | 16,915,890 | -0.15(-4.11%) |
May 07, 2012 | 3.630 | 3.752 | 3.623 | 3.699 | 8,286,088 | +0.05(+1.25%) |
May 04, 2012 | 3.661 | 3.668 | 3.623 | 3.653 | 3,588,772 | -0.01(-0.21%) |
May 03, 2012 | 3.661 | 3.699 | 3.646 | 3.661 | 1,902,438 | -0.00(-0.10%) |
May 02, 2012 | 3.744 | 3.744 | 3.646 | 3.665 | 4,023,703 | -0.08(-2.13%) |
May 01, 2012 | 3.714 | 3.759 | 3.706 | 3.744 | 3,335,620 | +0.05(+1.23%) |
Apr 30, 2012 | 3.684 | 3.699 | 3.653 | 3.699 | 2,578,788 | +0.02(+0.62%) |
Apr 27, 2012 | 3.699 | 3.706 | 3.653 | 3.676 | 3,425,726 | -0.01(-0.21%) |
Apr 26, 2012 | 3.684 | 3.706 | 3.675 | 3.684 | 1,908,961 | +0.02(+0.41%) |
Apr 25, 2012 | 3.623 | 3.676 | 3.600 | 3.668 | 3,282,709 | +0.09(+2.55%) |
Apr 24, 2012 | 3.630 | 3.661 | 3.577 | 3.577 | 4,198,333 | -0.06(-1.77%) |
Apr 23, 2012 | 3.630 | 3.646 | 3.585 | 3.642 | 3,640,393 | -0.01(-0.31%) |
Apr 20, 2012 | 3.638 | 3.678 | 3.623 | 3.653 | 2,520,911 | +0.02(+0.42%) |
Apr 19, 2012 | 3.668 | 3.691 | 3.615 | 3.638 | 2,920,681 | -0.03(-0.83%) |
Apr 18, 2012 | 3.699 | 3.699 | 3.653 | 3.668 | 2,114,820 | -0.02(-0.41%) |
Apr 17, 2012 | 3.729 | 3.744 | 3.638 | 3.684 | 5,978,879 | -0.03(-0.72%) |
Apr 16, 2012 | 3.775 | 3.782 | 3.706 | 3.710 | 1,933,839 | -0.05(-1.31%) |
Apr 13, 2012 | 3.775 | 3.797 | 3.744 | 3.759 | 3,061,303 | -0.04(-1.00%) |
Apr 12, 2012 | 3.729 | 3.813 | 3.714 | 3.797 | 5,887,581 | +0.09(+2.35%) |
Apr 11, 2012 | 3.684 | 3.714 | 3.668 | 3.710 | 4,894,622 | +0.06(+1.77%) |
Apr 10, 2012 | 3.721 | 3.759 | 3.638 | 3.646 | 9,492,791 | -0.10(-2.64%) |
Apr 09, 2012 | 3.759 | 3.775 | 3.721 | 3.744 | 6,090,137 | -0.05(-1.20%) |
Apr 05, 2012 | 3.790 | 3.813 | 3.759 | 3.790 | 7,591,052 | -0.01(-0.20%) |
Apr 04, 2012 | 3.835 | 3.866 | 3.790 | 3.797 | 8,857,475 | -0.05(-1.19%) |
Apr 03, 2012 | 3.805 | 3.858 | 3.790 | 3.843 | 7,438,527 | +0.04(+1.00%) |
Apr 02, 2012 | 3.782 | 3.820 | 3.721 | 3.805 | 5,233,205 | +0.00(+0.00%) |
Mar 30, 2012 | 3.790 | 3.805 | 3.759 | 3.805 | 5,313,746 | +0.04(+1.01%) |
Mar 29, 2012 | 3.775 | 3.775 | 3.699 | 3.767 | 7,082,092 | +0.00(+0.00%) |
Mar 28, 2012 | 3.790 | 3.805 | 3.759 | 3.767 | 2,216,456 | -0.02(-0.60%) |
Mar 27, 2012 | 3.828 | 3.843 | 3.790 | 3.790 | 2,935,849 | -0.05(-1.19%) |
Mar 26, 2012 | 3.767 | 3.835 | 3.759 | 3.835 | 4,214,448 | +0.09(+2.54%) |
Mar 23, 2012 | 3.775 | 3.797 | 3.721 | 3.740 | 3,752,264 | -0.05(-1.30%) |
Mar 22, 2012 | 3.828 | 3.851 | 3.775 | 3.790 | 3,134,995 | -0.04(-0.99%) |
Mar 21, 2012 | 3.843 | 3.896 | 3.820 | 3.828 | 3,282,079 | -0.01(-0.20%) |
Mar 20, 2012 | 3.805 | 3.873 | 3.782 | 3.835 | 4,450,223 | +0.02(+0.40%) |
Mar 19, 2012 | 3.858 | 3.873 | 3.759 | 3.820 | 5,238,435 | -0.01(-0.20%) |
Mar 16, 2012 | 3.752 | 3.873 | 3.729 | 3.828 | 10,247,489 | +0.10(+2.65%) |
Mar 15, 2012 | 3.676 | 3.744 | 3.668 | 3.729 | 4,565,035 | +0.06(+1.55%) |
Mar 14, 2012 | 3.676 | 3.714 | 3.661 | 3.672 | 5,639,604 | -0.00(-0.10%) |
Mar 13, 2012 | 3.676 | 3.691 | 3.661 | 3.676 | 2,710,446 | +0.02(+0.62%) |
Mar 12, 2012 | 3.714 | 3.714 | 3.653 | 3.653 | 4,807,703 | -0.06(-1.64%) |
Mar 09, 2012 | 3.676 | 3.714 | 3.646 | 3.714 | 6,149,194 | +0.06(+1.66%) |
Mar 08, 2012 | 3.668 | 3.691 | 3.646 | 3.653 | 3,769,213 | +0.02(+0.42%) |
Mar 07, 2012 | 3.646 | 3.668 | 3.608 | 3.638 | 7,168,134 | +0.04(+1.16%) |
Mar 06, 2012 | 3.691 | 3.699 | 3.592 | 3.596 | 8,189,207 | -0.10(-2.77%) |
Mar 05, 2012 | 3.775 | 3.782 | 3.684 | 3.699 | 7,424,356 | -0.09(-2.50%) |
Mar 02, 2012 | 3.805 | 3.832 | 3.684 | 3.794 | 14,426,161 | -0.02(-0.60%) |