Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.968 | 3.999 | 3.945 | 3.961 | 2,402,820 | +0.00(+0.00%) |
Jan 30, 2013 | 3.930 | 3.968 | 3.914 | 3.961 | 2,698,871 | +0.01(+0.19%) |
Jan 29, 2013 | 3.984 | 3.984 | 3.937 | 3.953 | 3,262,752 | -0.02(-0.39%) |
Jan 28, 2013 | 3.968 | 3.999 | 3.937 | 3.968 | 3,237,530 | -0.02(-0.39%) |
Jan 25, 2013 | 3.976 | 4.003 | 3.930 | 3.984 | 3,735,205 | +0.03(+0.78%) |
Jan 24, 2013 | 3.961 | 3.984 | 3.930 | 3.953 | 3,013,130 | -0.02(-0.39%) |
Jan 23, 2013 | 3.984 | 4.007 | 3.922 | 3.968 | 3,343,141 | -0.02(-0.58%) |
Jan 22, 2013 | 3.937 | 4.007 | 3.899 | 3.991 | 3,847,179 | +0.06(+1.57%) |
Jan 18, 2013 | 3.899 | 3.937 | 3.891 | 3.930 | 5,548,415 | +0.01(+0.20%) |
Jan 17, 2013 | 3.937 | 3.953 | 3.868 | 3.922 | 3,360,778 | +0.01(+0.20%) |
Jan 16, 2013 | 3.907 | 3.914 | 3.776 | 3.914 | 11,030,780 | +0.14(+3.67%) |
Jan 15, 2013 | 3.722 | 3.830 | 3.714 | 3.776 | 4,452,742 | +0.04(+1.03%) |
Jan 14, 2013 | 3.729 | 3.752 | 3.699 | 3.737 | 2,307,900 | +0.02(+0.62%) |
Jan 11, 2013 | 3.714 | 3.752 | 3.668 | 3.714 | 2,747,902 | +0.02(+0.42%) |
Jan 10, 2013 | 3.699 | 3.714 | 3.668 | 3.699 | 2,825,686 | +0.01(+0.21%) |
Jan 09, 2013 | 3.645 | 3.699 | 3.637 | 3.691 | 2,420,086 | +0.04(+1.06%) |
Jan 08, 2013 | 3.691 | 3.699 | 3.637 | 3.652 | 3,335,229 | -0.04(-1.05%) |
Jan 07, 2013 | 3.675 | 3.729 | 3.645 | 3.691 | 3,301,255 | +0.02(+0.63%) |
Jan 04, 2013 | 3.660 | 3.710 | 3.621 | 3.668 | 6,395,952 | +0.01(+0.21%) |
Jan 03, 2013 | 3.614 | 3.691 | 3.606 | 3.660 | 5,163,186 | +0.04(+1.06%) |
Jan 02, 2013 | 3.660 | 3.668 | 3.606 | 3.621 | 4,800,593 | -0.01(-0.21%) |
Dec 31, 2012 | 3.629 | 3.668 | 3.606 | 3.629 | 4,398,213 | -0.02(-0.42%) |
Dec 28, 2012 | 3.629 | 3.706 | 3.621 | 3.645 | 2,807,391 | +0.01(+0.21%) |
Dec 27, 2012 | 3.629 | 3.729 | 3.544 | 3.637 | 4,197,297 | +0.02(+0.43%) |
Dec 26, 2012 | 3.668 | 3.706 | 3.614 | 3.621 | 2,214,287 | -0.05(-1.26%) |
Dec 24, 2012 | 3.675 | 3.699 | 3.652 | 3.668 | 803,358 | +0.00(+0.00%) |
Dec 21, 2012 | 3.660 | 3.675 | 3.606 | 3.668 | 7,455,410 | -0.03(-0.83%) |
Dec 20, 2012 | 3.745 | 3.752 | 3.660 | 3.699 | 4,190,011 | -0.01(-0.21%) |
Dec 19, 2012 | 3.683 | 3.745 | 3.660 | 3.706 | 4,197,103 | +0.01(+0.21%) |
Dec 18, 2012 | 3.691 | 3.699 | 3.645 | 3.699 | 2,028,150 | +0.02(+0.42%) |
Dec 17, 2012 | 3.652 | 3.691 | 3.621 | 3.683 | 2,483,758 | +0.05(+1.49%) |
Dec 14, 2012 | 3.637 | 3.668 | 3.618 | 3.629 | 3,316,570 | -0.02(-0.42%) |
Dec 13, 2012 | 3.637 | 3.675 | 3.621 | 3.645 | 3,119,251 | +0.01(+0.21%) |
Dec 12, 2012 | 3.675 | 3.675 | 3.614 | 3.637 | 6,524,761 | -0.02(-0.42%) |
Dec 11, 2012 | 3.660 | 3.683 | 3.614 | 3.652 | 4,039,702 | +0.00(+0.00%) |
Dec 10, 2012 | 3.652 | 3.675 | 3.621 | 3.652 | 3,177,987 | +0.02(+0.64%) |
Dec 07, 2012 | 3.668 | 3.699 | 3.598 | 3.629 | 3,777,226 | -0.03(-0.95%) |
Dec 06, 2012 | 3.668 | 3.729 | 3.645 | 3.664 | 4,251,295 | +0.00(+0.11%) |
Dec 05, 2012 | 3.614 | 3.691 | 3.606 | 3.660 | 3,708,078 | +0.05(+1.28%) |
Dec 04, 2012 | 3.568 | 3.637 | 3.544 | 3.614 | 5,315,212 | +0.02(+0.64%) |
Nov 30, 2012 | 3.621 | 3.629 | 3.568 | 3.591 | 3,167,850 | -0.02(-0.43%) |
Nov 29, 2012 | 3.652 | 3.652 | 3.598 | 3.606 | 2,513,201 | -0.04(-1.06%) |
Nov 28, 2012 | 3.568 | 3.652 | 3.544 | 3.645 | 3,515,979 | +0.06(+1.72%) |
Nov 27, 2012 | 3.598 | 3.614 | 3.552 | 3.583 | 2,884,014 | -0.03(-0.85%) |
Nov 26, 2012 | 3.598 | 3.637 | 3.544 | 3.614 | 4,647,853 | +0.00(+0.00%) |
Nov 23, 2012 | 3.544 | 3.629 | 3.521 | 3.614 | 1,889,339 | +0.07(+1.96%) |
Nov 21, 2012 | 3.475 | 3.544 | 3.444 | 3.544 | 2,645,597 | +0.08(+2.22%) |
Nov 20, 2012 | 3.506 | 3.506 | 3.421 | 3.467 | 2,216,781 | -0.02(-0.66%) |
Nov 19, 2012 | 3.421 | 3.521 | 3.413 | 3.490 | 3,620,738 | +0.08(+2.26%) |
Nov 16, 2012 | 3.329 | 3.421 | 3.329 | 3.413 | 6,061,686 | +0.09(+2.78%) |
Nov 15, 2012 | 3.336 | 3.367 | 3.298 | 3.321 | 5,144,620 | -0.03(-1.03%) |
Nov 14, 2012 | 3.383 | 3.421 | 3.352 | 3.356 | 5,583,320 | -0.01(-0.34%) |
Nov 13, 2012 | 3.321 | 3.398 | 3.313 | 3.367 | 4,043,135 | +0.03(+0.81%) |
Nov 12, 2012 | 3.421 | 3.421 | 3.336 | 3.340 | 4,059,452 | -0.09(-2.58%) |
Nov 09, 2012 | 3.375 | 3.444 | 3.344 | 3.429 | 7,756,505 | +0.05(+1.37%) |
Nov 08, 2012 | 3.321 | 3.506 | 3.321 | 3.383 | 14,554,563 | +0.10(+3.05%) |
Nov 07, 2012 | 3.329 | 3.344 | 3.267 | 3.282 | 5,010,502 | -0.07(-2.07%) |
Nov 06, 2012 | 3.329 | 3.367 | 3.306 | 3.352 | 2,257,634 | +0.04(+1.13%) |
Nov 05, 2012 | 3.329 | 3.336 | 3.290 | 3.314 | 2,548,751 | -0.01(-0.20%) |
Nov 02, 2012 | 3.352 | 3.360 | 3.298 | 3.321 | 2,144,885 | -0.02(-0.69%) |
Nov 01, 2012 | 3.298 | 3.383 | 3.281 | 3.344 | 5,310,920 | +0.06(+1.88%) |
Oct 31, 2012 | 3.205 | 3.298 | 3.205 | 3.282 | 3,275,790 | +0.08(+2.40%) |
Oct 26, 2012 | 3.290 | 3.205 | 3.205 | 3.205 | 3,531,598 | -0.09(-2.80%) |
Oct 25, 2012 | 3.205 | 3.306 | 3.190 | 3.298 | 3,876,460 | +0.11(+3.38%) |
Oct 24, 2012 | 3.221 | 3.221 | 3.167 | 3.190 | 1,715,148 | -0.01(-0.24%) |
Oct 23, 2012 | 3.190 | 3.213 | 3.159 | 3.198 | 2,062,124 | -0.03(-0.95%) |
Oct 19, 2012 | 3.298 | 3.321 | 3.205 | 3.229 | 2,954,064 | -0.09(-2.78%) |
Oct 18, 2012 | 3.313 | 3.329 | 3.298 | 3.321 | 1,609,469 | +0.02(+0.47%) |
Oct 17, 2012 | 3.282 | 3.313 | 3.267 | 3.306 | 1,582,101 | +0.02(+0.47%) |
Oct 16, 2012 | 3.290 | 3.298 | 3.259 | 3.290 | 1,236,730 | +0.01(+0.23%) |
Oct 15, 2012 | 3.267 | 3.282 | 3.236 | 3.282 | 1,841,115 | +0.04(+1.19%) |
Oct 12, 2012 | 3.229 | 3.275 | 3.190 | 3.244 | 5,152,024 | +0.00(+0.00%) |
Oct 11, 2012 | 3.267 | 3.282 | 3.244 | 3.244 | 2,207,708 | +0.00(+0.00%) |
Oct 10, 2012 | 3.236 | 3.275 | 3.229 | 3.244 | 1,455,251 | +0.00(+0.00%) |
Oct 09, 2012 | 3.275 | 3.275 | 3.229 | 3.244 | 2,101,942 | -0.02(-0.71%) |
Oct 08, 2012 | 3.236 | 3.267 | 3.151 | 3.267 | 7,843,963 | +0.03(+0.95%) |
Oct 05, 2012 | 3.259 | 3.282 | 3.236 | 3.236 | 2,533,129 | -0.03(-0.83%) |
Oct 04, 2012 | 3.290 | 3.306 | 3.252 | 3.263 | 2,369,347 | -0.03(-0.82%) |
Oct 03, 2012 | 3.290 | 3.313 | 3.267 | 3.290 | 2,786,333 | -0.01(-0.23%) |
Oct 02, 2012 | 3.290 | 3.321 | 3.252 | 3.298 | 3,653,060 | +0.02(+0.71%) |
Oct 01, 2012 | 3.444 | 3.467 | 3.244 | 3.275 | 11,789,113 | -0.21(-6.08%) |
Sep 28, 2012 | 3.490 | 3.521 | 3.444 | 3.487 | 3,173,432 | -0.02(-0.55%) |
Sep 27, 2012 | 3.568 | 3.598 | 3.490 | 3.506 | 5,163,228 | -0.05(-1.30%) |
Sep 26, 2012 | 3.529 | 3.606 | 3.498 | 3.552 | 4,048,489 | -0.00(-0.11%) |
Sep 25, 2012 | 3.521 | 3.583 | 3.514 | 3.556 | 6,442,912 | +0.03(+0.98%) |
Sep 24, 2012 | 3.490 | 3.544 | 3.452 | 3.521 | 2,898,262 | +0.00(+0.11%) |
Sep 21, 2012 | 3.506 | 3.521 | 3.475 | 3.517 | 6,971,157 | +0.02(+0.55%) |
Sep 20, 2012 | 3.467 | 3.506 | 3.452 | 3.498 | 2,808,214 | +0.02(+0.67%) |
Sep 19, 2012 | 3.413 | 3.490 | 3.398 | 3.475 | 3,764,621 | +0.07(+2.04%) |
Sep 18, 2012 | 3.429 | 3.452 | 3.398 | 3.406 | 4,740,591 | +0.01(+0.23%) |
Sep 17, 2012 | 3.521 | 3.521 | 3.398 | 3.398 | 3,858,074 | -0.13(-3.71%) |
Sep 14, 2012 | 3.506 | 3.560 | 3.490 | 3.529 | 2,558,199 | +0.02(+0.55%) |
Sep 13, 2012 | 3.490 | 3.514 | 3.475 | 3.510 | 2,527,683 | +0.02(+0.55%) |
Sep 12, 2012 | 3.429 | 3.506 | 3.413 | 3.490 | 2,935,099 | +0.06(+1.80%) |
Sep 11, 2012 | 3.398 | 3.452 | 3.390 | 3.429 | 2,182,160 | +0.04(+1.25%) |
Sep 10, 2012 | 3.437 | 3.444 | 3.383 | 3.386 | 3,774,167 | -0.04(-1.24%) |
Sep 07, 2012 | 3.444 | 3.452 | 3.379 | 3.429 | 4,279,495 | -0.01(-0.34%) |
Sep 06, 2012 | 3.413 | 3.444 | 3.390 | 3.440 | 3,318,127 | +0.03(+1.02%) |
Sep 05, 2012 | 3.313 | 3.413 | 3.313 | 3.406 | 3,433,746 | +0.08(+2.31%) |
Sep 04, 2012 | 3.290 | 3.336 | 3.275 | 3.329 | 2,325,660 | +0.04(+1.17%) |
Aug 31, 2012 | 3.321 | 3.344 | 3.275 | 3.290 | 2,310,639 | -0.03(-0.93%) |
Aug 30, 2012 | 3.352 | 3.360 | 3.313 | 3.321 | 1,853,279 | -0.05(-1.37%) |
Aug 29, 2012 | 3.367 | 3.383 | 3.344 | 3.367 | 1,021,792 | +0.01(+0.23%) |
Aug 27, 2012 | 3.398 | 3.398 | 3.344 | 3.360 | 2,786,967 | -0.01(-0.23%) |
Aug 24, 2012 | 3.259 | 3.383 | 3.205 | 3.367 | 9,195,053 | +0.08(+2.58%) |
Aug 23, 2012 | 3.329 | 3.336 | 3.244 | 3.282 | 4,623,930 | -0.05(-1.62%) |
Aug 22, 2012 | 3.352 | 3.352 | 3.313 | 3.336 | 1,267,804 | -0.02(-0.46%) |
Aug 21, 2012 | 3.360 | 3.360 | 3.321 | 3.352 | 2,340,038 | +0.00(+0.00%) |
Aug 20, 2012 | 3.360 | 3.390 | 3.344 | 3.352 | 2,815,932 | -0.02(-0.46%) |
Aug 17, 2012 | 3.375 | 3.390 | 3.344 | 3.367 | 2,966,116 | -0.02(-0.46%) |
Aug 16, 2012 | 3.390 | 3.413 | 3.375 | 3.383 | 2,364,869 | -0.01(-0.23%) |
Aug 15, 2012 | 3.390 | 3.398 | 3.367 | 3.390 | 5,466,469 | +0.02(+0.46%) |
Aug 14, 2012 | 3.352 | 3.413 | 3.352 | 3.375 | 4,241,904 | +0.01(+0.23%) |
Aug 13, 2012 | 3.429 | 3.429 | 3.360 | 3.367 | 3,231,488 | -0.06(-1.80%) |
Aug 10, 2012 | 3.514 | 3.533 | 3.398 | 3.429 | 5,097,229 | -0.10(-2.84%) |
Aug 09, 2012 | 3.583 | 3.629 | 3.494 | 3.529 | 3,638,731 | +0.03(+0.88%) |
Aug 08, 2012 | 3.506 | 3.537 | 3.490 | 3.498 | 2,482,383 | -0.01(-0.22%) |
Aug 07, 2012 | 3.490 | 3.544 | 3.483 | 3.506 | 2,835,547 | +0.01(+0.22%) |
Aug 06, 2012 | 3.498 | 3.525 | 3.475 | 3.498 | 2,200,635 | +0.04(+1.11%) |
Aug 03, 2012 | 3.467 | 3.490 | 3.444 | 3.460 | 2,369,925 | +0.02(+0.45%) |
Aug 02, 2012 | 3.475 | 3.483 | 3.421 | 3.444 | 1,874,968 | -0.04(-1.11%) |
Aug 01, 2012 | 3.544 | 3.544 | 3.483 | 3.483 | 1,257,473 | -0.05(-1.53%) |
Jul 31, 2012 | 3.544 | 3.552 | 3.498 | 3.537 | 1,654,113 | +0.00(+0.00%) |
Jul 30, 2012 | 3.490 | 3.544 | 3.490 | 3.537 | 2,554,696 | +0.03(+0.88%) |
Jul 27, 2012 | 3.460 | 3.506 | 3.437 | 3.506 | 2,014,581 | +0.05(+1.56%) |
Jul 26, 2012 | 3.437 | 3.460 | 3.413 | 3.452 | 2,996,021 | +0.04(+1.13%) |
Jul 25, 2012 | 3.406 | 3.437 | 3.383 | 3.413 | 1,813,980 | +0.02(+0.57%) |
Jul 24, 2012 | 3.475 | 3.490 | 3.390 | 3.394 | 2,532,861 | -0.08(-2.33%) |
Jul 23, 2012 | 3.521 | 3.544 | 3.437 | 3.475 | 2,927,311 | -0.08(-2.38%) |
Jul 20, 2012 | 3.629 | 3.645 | 3.529 | 3.560 | 3,246,884 | -0.08(-2.22%) |
Jul 19, 2012 | 3.683 | 3.699 | 3.629 | 3.641 | 1,589,222 | -0.03(-0.94%) |
Jul 18, 2012 | 3.691 | 3.699 | 3.645 | 3.675 | 2,667,111 | -0.02(-0.42%) |
Jul 17, 2012 | 3.668 | 3.699 | 3.614 | 3.691 | 2,738,974 | +0.03(+0.84%) |
Jul 16, 2012 | 3.652 | 3.683 | 3.641 | 3.660 | 1,573,146 | -0.01(-0.31%) |
Jul 13, 2012 | 3.683 | 3.683 | 3.645 | 3.672 | 2,078,049 | +0.00(+0.10%) |
Jul 12, 2012 | 3.598 | 3.683 | 3.583 | 3.668 | 2,716,979 | +0.05(+1.49%) |
Jul 11, 2012 | 3.606 | 3.637 | 3.568 | 3.614 | 4,521,115 | +0.08(+2.40%) |
Jul 10, 2012 | 3.621 | 3.637 | 3.506 | 3.529 | 3,834,373 | -0.07(-1.93%) |
Jul 09, 2012 | 3.652 | 3.668 | 3.575 | 3.598 | 2,362,462 | -0.07(-1.89%) |
Jul 06, 2012 | 3.637 | 3.668 | 3.629 | 3.668 | 1,706,148 | +0.00(+0.00%) |
Jul 05, 2012 | 3.629 | 3.668 | 3.621 | 3.668 | 2,344,138 | +0.02(+0.42%) |
Jul 03, 2012 | 3.575 | 3.660 | 3.575 | 3.652 | 1,647,867 | +0.04(+1.07%) |
Jul 02, 2012 | 3.637 | 3.637 | 3.560 | 3.614 | 4,126,775 | -0.02(-0.64%) |
Jun 29, 2012 | 3.575 | 3.645 | 3.544 | 3.637 | 4,445,691 | +0.12(+3.28%) |
Jun 28, 2012 | 3.521 | 3.598 | 3.444 | 3.521 | 7,315,124 | +0.07(+2.01%) |
Jun 27, 2012 | 3.452 | 3.514 | 3.437 | 3.452 | 3,571,174 | +0.02(+0.45%) |
Jun 26, 2012 | 3.460 | 3.460 | 3.406 | 3.437 | 2,132,494 | +0.00(+0.00%) |
Jun 25, 2012 | 3.460 | 3.483 | 3.421 | 3.437 | 1,691,425 | -0.06(-1.76%) |
Jun 22, 2012 | 3.467 | 3.498 | 3.452 | 3.498 | 3,117,165 | +0.02(+0.67%) |
Jun 21, 2012 | 3.521 | 3.537 | 3.460 | 3.475 | 2,304,569 | -0.05(-1.31%) |
Jun 20, 2012 | 3.506 | 3.537 | 3.506 | 3.521 | 1,947,526 | +0.00(+0.11%) |
Jun 19, 2012 | 3.521 | 3.544 | 3.498 | 3.517 | 2,303,798 | -0.00(-0.11%) |
Jun 18, 2012 | 3.475 | 3.537 | 3.430 | 3.521 | 2,606,166 | +0.05(+1.33%) |
Jun 15, 2012 | 3.421 | 3.483 | 3.398 | 3.475 | 3,973,130 | +0.05(+1.46%) |
Jun 14, 2012 | 3.406 | 3.444 | 3.383 | 3.425 | 2,588,319 | +0.03(+0.79%) |
Jun 13, 2012 | 3.413 | 3.460 | 3.390 | 3.398 | 2,585,393 | -0.03(-0.90%) |
Jun 12, 2012 | 3.452 | 3.483 | 3.406 | 3.429 | 2,747,471 | -0.02(-0.45%) |
Jun 11, 2012 | 3.506 | 3.513 | 3.444 | 3.444 | 2,061,318 | -0.04(-1.11%) |
Jun 08, 2012 | 3.467 | 3.514 | 3.398 | 3.483 | 2,775,383 | -0.01(-0.22%) |
Jun 07, 2012 | 3.498 | 3.544 | 3.475 | 3.490 | 2,245,315 | +0.01(+0.22%) |
Jun 06, 2012 | 3.460 | 3.506 | 3.452 | 3.483 | 3,061,135 | +0.04(+1.12%) |
Jun 05, 2012 | 3.467 | 3.514 | 3.429 | 3.444 | 2,626,235 | -0.03(-0.89%) |
Jun 04, 2012 | 3.591 | 3.621 | 3.444 | 3.475 | 4,846,726 | -0.12(-3.43%) |
Jun 01, 2012 | 3.483 | 3.645 | 3.452 | 3.598 | 8,393,786 | +0.06(+1.74%) |
May 31, 2012 | 3.483 | 3.544 | 3.437 | 3.537 | 5,092,395 | +0.05(+1.55%) |
May 30, 2012 | 3.575 | 3.575 | 3.460 | 3.483 | 4,606,831 | -0.12(-3.21%) |
May 29, 2012 | 3.606 | 3.621 | 3.537 | 3.598 | 4,110,058 | +0.03(+0.86%) |
May 25, 2012 | 3.467 | 3.637 | 3.452 | 3.568 | 8,482,649 | +0.12(+3.35%) |
May 24, 2012 | 3.506 | 3.506 | 3.437 | 3.452 | 2,207,371 | -0.03(-0.88%) |
May 23, 2012 | 3.390 | 3.514 | 3.367 | 3.483 | 5,019,111 | +0.08(+2.49%) |
May 22, 2012 | 3.514 | 3.537 | 3.383 | 3.398 | 5,387,624 | -0.12(-3.29%) |
May 21, 2012 | 3.467 | 3.529 | 3.429 | 3.514 | 4,238,256 | +0.05(+1.54%) |
May 18, 2012 | 3.460 | 3.498 | 3.429 | 3.460 | 4,238,955 | +0.01(+0.25%) |
May 17, 2012 | 3.467 | 3.537 | 3.437 | 3.452 | 6,309,005 | +0.00(+0.00%) |
May 16, 2012 | 3.498 | 3.506 | 3.444 | 3.452 | 3,186,177 | -0.04(-1.10%) |
May 15, 2012 | 3.475 | 3.514 | 3.452 | 3.490 | 4,588,446 | +0.01(+0.33%) |
May 14, 2012 | 3.429 | 3.506 | 3.425 | 3.479 | 3,922,558 | +0.03(+0.78%) |
May 11, 2012 | 3.460 | 3.483 | 3.437 | 3.452 | 3,326,960 | -0.02(-0.44%) |
May 10, 2012 | 3.498 | 3.498 | 3.437 | 3.467 | 4,947,771 | +0.00(+0.00%) |
May 09, 2012 | 3.552 | 3.552 | 3.444 | 3.467 | 12,108,430 | -0.13(-3.64%) |
May 08, 2012 | 3.683 | 3.714 | 3.514 | 3.598 | 16,673,543 | -0.15(-4.11%) |
May 07, 2012 | 3.683 | 3.806 | 3.675 | 3.752 | 8,167,376 | +0.05(+1.25%) |
May 04, 2012 | 3.714 | 3.722 | 3.675 | 3.706 | 3,537,357 | -0.01(-0.21%) |
May 03, 2012 | 3.714 | 3.752 | 3.699 | 3.714 | 1,875,182 | -0.00(-0.10%) |
May 02, 2012 | 3.799 | 3.799 | 3.699 | 3.718 | 3,966,057 | -0.08(-2.13%) |
May 01, 2012 | 3.768 | 3.814 | 3.760 | 3.799 | 3,287,832 | +0.05(+1.23%) |
Apr 30, 2012 | 3.737 | 3.752 | 3.706 | 3.752 | 2,541,842 | +0.02(+0.62%) |
Apr 27, 2012 | 3.752 | 3.760 | 3.706 | 3.729 | 3,376,646 | -0.01(-0.21%) |
Apr 26, 2012 | 3.737 | 3.760 | 3.728 | 3.737 | 1,881,612 | +0.02(+0.41%) |
Apr 25, 2012 | 3.675 | 3.729 | 3.652 | 3.722 | 3,235,678 | +0.09(+2.55%) |
Apr 24, 2012 | 3.683 | 3.714 | 3.629 | 3.629 | 4,138,185 | -0.07(-1.77%) |
Apr 23, 2012 | 3.683 | 3.699 | 3.637 | 3.695 | 3,588,239 | -0.01(-0.31%) |
Apr 20, 2012 | 3.691 | 3.731 | 3.675 | 3.706 | 2,484,794 | +0.02(+0.42%) |
Apr 19, 2012 | 3.722 | 3.745 | 3.668 | 3.691 | 2,878,838 | -0.03(-0.83%) |
Apr 18, 2012 | 3.752 | 3.752 | 3.706 | 3.722 | 2,084,521 | -0.02(-0.41%) |
Apr 17, 2012 | 3.783 | 3.799 | 3.691 | 3.737 | 5,893,222 | -0.03(-0.72%) |
Apr 16, 2012 | 3.830 | 3.837 | 3.760 | 3.764 | 1,906,134 | -0.05(-1.31%) |
Apr 13, 2012 | 3.830 | 3.853 | 3.799 | 3.814 | 3,017,445 | -0.04(-1.00%) |
Apr 12, 2012 | 3.783 | 3.868 | 3.768 | 3.853 | 5,803,232 | +0.09(+2.35%) |
Apr 11, 2012 | 3.737 | 3.768 | 3.722 | 3.764 | 4,824,498 | +0.07(+1.77%) |
Apr 10, 2012 | 3.776 | 3.814 | 3.691 | 3.699 | 9,356,791 | -0.10(-2.64%) |
Apr 09, 2012 | 3.814 | 3.830 | 3.776 | 3.799 | 6,002,886 | -0.05(-1.20%) |
Apr 05, 2012 | 3.845 | 3.868 | 3.814 | 3.845 | 7,482,298 | -0.01(-0.20%) |
Apr 04, 2012 | 3.891 | 3.922 | 3.845 | 3.853 | 8,730,578 | -0.05(-1.19%) |
Apr 03, 2012 | 3.860 | 3.914 | 3.845 | 3.899 | 7,331,958 | +0.04(+1.00%) |
Apr 02, 2012 | 3.837 | 3.876 | 3.776 | 3.860 | 5,158,231 | +0.00(+0.00%) |
Mar 30, 2012 | 3.845 | 3.860 | 3.814 | 3.860 | 5,237,618 | +0.04(+1.01%) |
Mar 29, 2012 | 3.830 | 3.830 | 3.752 | 3.822 | 6,980,629 | +0.00(+0.00%) |
Mar 28, 2012 | 3.845 | 3.860 | 3.814 | 3.822 | 2,184,702 | -0.02(-0.60%) |
Mar 27, 2012 | 3.883 | 3.899 | 3.845 | 3.845 | 2,893,789 | -0.05(-1.19%) |
Mar 26, 2012 | 3.822 | 3.891 | 3.814 | 3.891 | 4,154,069 | +0.10(+2.54%) |
Mar 23, 2012 | 3.830 | 3.853 | 3.776 | 3.795 | 3,698,507 | -0.05(-1.30%) |
Mar 22, 2012 | 3.883 | 3.907 | 3.830 | 3.845 | 3,090,081 | -0.04(-0.99%) |
Mar 21, 2012 | 3.899 | 3.953 | 3.876 | 3.883 | 3,235,058 | -0.01(-0.20%) |
Mar 20, 2012 | 3.860 | 3.930 | 3.837 | 3.891 | 4,386,467 | +0.02(+0.40%) |
Mar 19, 2012 | 3.914 | 3.930 | 3.814 | 3.876 | 5,163,386 | -0.01(-0.20%) |
Mar 16, 2012 | 3.806 | 3.930 | 3.783 | 3.883 | 10,100,677 | +0.10(+2.65%) |
Mar 15, 2012 | 3.729 | 3.799 | 3.722 | 3.783 | 4,499,633 | +0.06(+1.55%) |
Mar 14, 2012 | 3.729 | 3.768 | 3.714 | 3.726 | 5,558,808 | -0.00(-0.10%) |
Mar 13, 2012 | 3.729 | 3.745 | 3.714 | 3.729 | 2,671,614 | +0.02(+0.62%) |
Mar 12, 2012 | 3.768 | 3.768 | 3.706 | 3.706 | 4,738,825 | -0.06(-1.64%) |
Mar 09, 2012 | 3.729 | 3.768 | 3.699 | 3.768 | 6,061,096 | +0.06(+1.66%) |
Mar 08, 2012 | 3.722 | 3.745 | 3.699 | 3.706 | 3,715,212 | +0.02(+0.42%) |
Mar 07, 2012 | 3.699 | 3.722 | 3.660 | 3.691 | 7,065,439 | +0.04(+1.16%) |
Mar 06, 2012 | 3.745 | 3.752 | 3.645 | 3.648 | 8,071,883 | -0.10(-2.77%) |
Mar 05, 2012 | 3.830 | 3.837 | 3.737 | 3.752 | 7,317,990 | -0.10(-2.50%) |
Mar 02, 2012 | 3.860 | 3.887 | 3.737 | 3.849 | 14,219,483 | -0.02(-0.60%) |
Mar 01, 2012 | 3.930 | 3.984 | 3.860 | 3.872 | 12,709,497 | -0.03(-0.89%) |
Feb 29, 2012 | 3.968 | 4.022 | 3.903 | 3.907 | 7,666,152 | -0.08(-2.12%) |
Feb 28, 2012 | 3.860 | 4.007 | 3.860 | 3.991 | 9,626,214 | +0.14(+3.60%) |
Feb 27, 2012 | 3.883 | 3.914 | 3.853 | 3.853 | 5,295,774 | -0.05(-1.28%) |
Feb 24, 2012 | 3.914 | 3.945 | 3.891 | 3.903 | 4,023,852 | -0.01(-0.30%) |
Feb 23, 2012 | 3.922 | 3.945 | 3.883 | 3.914 | 3,302,458 | +0.00(+0.00%) |
Feb 22, 2012 | 3.976 | 3.991 | 3.907 | 3.914 | 3,762,174 | -0.06(-1.55%) |
Feb 21, 2012 | 4.030 | 4.038 | 3.961 | 3.976 | 4,530,476 | -0.02(-0.58%) |
Feb 17, 2012 | 4.007 | 4.038 | 3.999 | 3.999 | 2,746,820 | +0.00(+0.00%) |
Feb 16, 2012 | 3.945 | 4.014 | 3.937 | 3.999 | 4,943,367 | +0.05(+1.17%) |
Feb 15, 2012 | 3.991 | 4.014 | 3.937 | 3.953 | 4,296,433 | -0.02(-0.39%) |
Feb 14, 2012 | 4.007 | 4.022 | 3.907 | 3.968 | 4,188,379 | -0.04(-0.96%) |
Feb 13, 2012 | 4.092 | 4.107 | 3.968 | 4.007 | 6,928,098 | -0.01(-0.19%) |
Feb 10, 2012 | 3.937 | 4.022 | 3.907 | 4.014 | 9,643,036 | +0.08(+1.96%) |
Feb 09, 2012 | 3.914 | 3.968 | 3.876 | 3.937 | 9,812,294 | +0.05(+1.39%) |
Feb 08, 2012 | 3.876 | 3.891 | 3.845 | 3.883 | 8,305,628 | +0.03(+0.80%) |
Feb 07, 2012 | 3.791 | 3.876 | 3.791 | 3.853 | 9,553,294 | +0.05(+1.21%) |
Feb 06, 2012 | 3.776 | 3.841 | 3.737 | 3.806 | 9,849,310 | +0.08(+2.28%) |
Feb 03, 2012 | 3.799 | 3.799 | 3.699 | 3.722 | 9,464,346 | +0.03(+0.84%) |
Feb 02, 2012 | 3.660 | 3.714 | 3.660 | 3.691 | 8,214,763 | +0.04(+1.05%) |