Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.005 | 3.044 | 2.878 | 3.013 | 44,790 | -0.04(-1.27%) |
Feb 27, 2013 | 3.000 | 3.171 | 2.997 | 3.051 | 46,693 | +0.08(+2.64%) |
Feb 26, 2013 | 3.036 | 3.100 | 2.973 | 2.973 | 67,875 | -0.02(-0.79%) |
Feb 25, 2013 | 2.910 | 3.062 | 2.902 | 2.997 | 64,169 | +0.13(+4.71%) |
Feb 22, 2013 | 2.878 | 2.917 | 2.783 | 2.862 | 87,302 | +0.02(+0.84%) |
Feb 21, 2013 | 2.878 | 3.108 | 2.799 | 2.838 | 62,115 | -0.08(-2.72%) |
Feb 20, 2013 | 2.854 | 3.004 | 2.775 | 2.917 | 166,280 | -0.02(-0.54%) |
Feb 19, 2013 | 2.973 | 2.973 | 2.870 | 2.933 | 163,003 | -0.08(-2.63%) |
Feb 15, 2013 | 3.052 | 3.108 | 2.957 | 3.013 | 138,674 | -0.04(-1.30%) |
Feb 14, 2013 | 3.084 | 3.084 | 3.036 | 3.052 | 25,086 | -0.03(-1.03%) |
Feb 13, 2013 | 3.124 | 3.171 | 3.076 | 3.084 | 51,012 | -0.01(-0.26%) |
Feb 12, 2013 | 3.124 | 3.147 | 3.044 | 3.092 | 102,823 | -0.09(-2.74%) |
Feb 11, 2013 | 3.171 | 3.227 | 3.147 | 3.179 | 45,366 | +0.00(+0.00%) |
Feb 08, 2013 | 3.021 | 3.227 | 2.973 | 3.179 | 136,726 | +0.16(+5.25%) |
Feb 07, 2013 | 3.092 | 3.191 | 3.021 | 3.021 | 39,756 | -0.14(-4.39%) |
Feb 06, 2013 | 3.183 | 3.246 | 3.151 | 3.159 | 40,988 | +0.25(+8.72%) |
Feb 04, 2013 | 3.072 | 3.080 | 2.898 | 2.906 | 62,544 | -0.20(-6.38%) |
Feb 01, 2013 | 3.104 | 3.151 | 3.072 | 3.104 | 38,875 | +0.02(+0.77%) |
Jan 31, 2013 | 3.175 | 3.175 | 3.080 | 3.080 | 49,788 | -0.06(-2.02%) |
Jan 30, 2013 | 3.223 | 3.286 | 3.143 | 3.143 | 31,099 | -0.02(-0.75%) |
Jan 29, 2013 | 3.159 | 3.294 | 3.159 | 3.167 | 21,765 | +0.01(+0.25%) |
Jan 28, 2013 | 3.223 | 3.223 | 3.159 | 3.159 | 55,253 | -0.04(-1.24%) |
Jan 25, 2013 | 3.231 | 3.476 | 3.191 | 3.199 | 50,978 | -0.01(-0.25%) |
Jan 24, 2013 | 3.421 | 3.460 | 3.207 | 3.207 | 33,199 | -0.25(-7.11%) |
Jan 23, 2013 | 3.365 | 3.508 | 3.341 | 3.452 | 49,806 | +0.10(+3.07%) |
Jan 22, 2013 | 3.183 | 3.365 | 3.183 | 3.349 | 29,762 | +0.05(+1.44%) |
Jan 18, 2013 | 3.104 | 3.302 | 3.104 | 3.302 | 59,091 | +0.18(+5.84%) |
Jan 17, 2013 | 3.135 | 3.270 | 3.120 | 3.120 | 19,751 | -0.02(-0.76%) |
Jan 16, 2013 | 3.207 | 3.246 | 3.097 | 3.143 | 81,358 | -0.11(-3.41%) |
Jan 15, 2013 | 3.207 | 3.318 | 3.207 | 3.254 | 28,844 | +0.01(+0.24%) |
Jan 14, 2013 | 3.452 | 3.452 | 3.223 | 3.246 | 36,041 | -0.17(-4.87%) |
Jan 11, 2013 | 3.444 | 3.547 | 3.365 | 3.413 | 26,688 | -0.02(-0.69%) |
Jan 10, 2013 | 3.333 | 3.476 | 3.278 | 3.436 | 60,124 | +0.16(+4.96%) |
Jan 09, 2013 | 3.219 | 3.353 | 3.197 | 3.274 | 85,453 | +0.07(+2.22%) |
Jan 08, 2013 | 3.227 | 3.266 | 3.187 | 3.203 | 59,491 | +0.00(+0.00%) |
Jan 07, 2013 | 3.195 | 3.242 | 3.163 | 3.203 | 75,351 | -0.01(-0.25%) |
Jan 04, 2013 | 3.361 | 3.361 | 3.211 | 3.211 | 65,870 | -0.18(-5.36%) |
Jan 03, 2013 | 3.345 | 3.464 | 3.298 | 3.393 | 41,509 | +0.01(+0.23%) |
Jan 02, 2013 | 3.329 | 3.393 | 3.148 | 3.385 | 75,613 | +0.24(+7.54%) |
Dec 31, 2012 | 3.219 | 3.533 | 3.045 | 3.148 | 204,758 | -0.11(-3.40%) |
Dec 28, 2012 | 3.155 | 3.258 | 3.155 | 3.258 | 49,432 | +0.06(+1.73%) |
Dec 27, 2012 | 3.163 | 3.225 | 3.163 | 3.203 | 22,224 | +0.03(+1.00%) |
Dec 26, 2012 | 3.163 | 3.282 | 3.124 | 3.171 | 123,495 | -0.04(-1.23%) |
Dec 24, 2012 | 3.124 | 3.211 | 3.124 | 3.211 | 39,693 | +0.02(+0.74%) |
Dec 21, 2012 | 3.203 | 3.242 | 3.061 | 3.187 | 123,911 | -0.13(-3.82%) |
Dec 20, 2012 | 3.448 | 3.448 | 3.163 | 3.314 | 67,869 | -0.17(-4.77%) |
Dec 19, 2012 | 3.598 | 3.614 | 3.480 | 3.480 | 30,683 | -0.12(-3.30%) |
Dec 18, 2012 | 3.583 | 3.598 | 3.543 | 3.598 | 28,890 | +0.05(+1.33%) |
Dec 17, 2012 | 3.701 | 3.701 | 3.543 | 3.551 | 43,545 | -0.13(-3.43%) |
Dec 14, 2012 | 3.701 | 3.721 | 3.535 | 3.677 | 51,995 | -0.01(-0.21%) |
Dec 13, 2012 | 4.016 | 4.047 | 3.614 | 3.685 | 39,742 | -0.31(-7.87%) |
Dec 12, 2012 | 4.016 | 4.053 | 4.000 | 4.000 | 18,448 | +0.03(+0.79%) |
Dec 11, 2012 | 4.110 | 4.110 | 3.953 | 3.968 | 69,783 | -0.16(-3.82%) |
Dec 10, 2012 | 4.197 | 4.197 | 4.094 | 4.126 | 37,043 | -0.09(-2.24%) |
Dec 07, 2012 | 4.102 | 4.220 | 4.071 | 4.220 | 5,080 | +0.00(+0.00%) |
Dec 06, 2012 | 4.142 | 4.370 | 4.134 | 4.220 | 20,215 | +0.02(+0.56%) |
Dec 05, 2012 | 4.173 | 4.236 | 4.118 | 4.197 | 22,914 | +0.00(+0.00%) |
Dec 04, 2012 | 4.118 | 4.283 | 4.051 | 4.197 | 46,609 | -0.15(-3.43%) |
Nov 30, 2012 | 4.354 | 4.385 | 4.236 | 4.346 | 31,672 | +0.09(+2.21%) |
Nov 29, 2012 | 4.359 | 4.359 | 4.252 | 4.252 | 5,725 | -0.13(-3.04%) |
Nov 28, 2012 | 4.220 | 4.385 | 4.048 | 4.385 | 24,956 | +0.13(+2.95%) |
Nov 27, 2012 | 4.267 | 4.361 | 4.205 | 4.259 | 22,856 | -0.04(-0.91%) |
Nov 26, 2012 | 4.212 | 4.299 | 4.071 | 4.299 | 11,399 | +0.10(+2.43%) |
Nov 23, 2012 | 4.118 | 4.212 | 4.118 | 4.197 | 5,202 | +0.10(+2.49%) |
Nov 21, 2012 | 4.062 | 4.118 | 4.024 | 4.095 | 7,472 | +0.00(+0.00%) |
Nov 20, 2012 | 4.008 | 4.103 | 4.001 | 4.095 | 13,446 | +0.08(+1.95%) |
Nov 19, 2012 | 4.071 | 4.103 | 4.008 | 4.016 | 17,744 | +0.01(+0.20%) |
Nov 16, 2012 | 4.016 | 4.048 | 4.008 | 4.008 | 22,722 | -0.06(-1.54%) |
Nov 15, 2012 | 4.110 | 4.110 | 4.016 | 4.071 | 26,379 | +0.01(+0.19%) |
Nov 14, 2012 | 4.134 | 4.154 | 4.063 | 4.063 | 18,895 | -0.06(-1.52%) |
Nov 13, 2012 | 4.142 | 4.236 | 4.126 | 4.126 | 10,424 | +0.01(+0.19%) |
Nov 12, 2012 | 4.118 | 4.343 | 4.118 | 4.118 | 11,719 | +0.00(+0.00%) |
Nov 09, 2012 | 4.157 | 4.157 | 4.063 | 4.118 | 9,800 | -0.09(-2.23%) |
Nov 08, 2012 | 4.181 | 4.252 | 4.173 | 4.212 | 5,745 | +0.07(+1.70%) |
Nov 07, 2012 | 4.189 | 4.275 | 4.103 | 4.142 | 25,465 | -0.24(-5.55%) |
Nov 06, 2012 | 4.166 | 4.424 | 4.150 | 4.385 | 27,576 | +0.18(+4.28%) |
Nov 05, 2012 | 4.190 | 4.338 | 4.135 | 4.205 | 10,448 | +0.02(+0.56%) |
Nov 02, 2012 | 4.479 | 4.526 | 4.074 | 4.182 | 20,412 | -0.32(-7.12%) |
Nov 01, 2012 | 4.252 | 4.533 | 4.205 | 4.502 | 27,469 | +0.21(+4.92%) |
Oct 31, 2012 | 4.315 | 4.393 | 4.104 | 4.291 | 35,086 | +0.03(+0.73%) |
Oct 26, 2012 | 4.291 | 4.260 | 4.260 | 4.260 | 18,295 | -0.01(-0.18%) |
Oct 25, 2012 | 4.213 | 4.377 | 4.182 | 4.268 | 16,391 | +0.12(+2.82%) |
Oct 24, 2012 | 4.236 | 4.299 | 4.120 | 4.150 | 15,943 | -0.05(-1.30%) |
Oct 23, 2012 | 4.111 | 4.221 | 4.111 | 4.205 | 16,978 | +0.05(+1.13%) |
Oct 19, 2012 | 4.268 | 4.268 | 4.143 | 4.158 | 6,108 | -0.09(-2.03%) |
Oct 18, 2012 | 4.221 | 4.346 | 4.127 | 4.244 | 36,780 | +0.05(+1.12%) |
Oct 17, 2012 | 4.096 | 4.299 | 4.096 | 4.197 | 14,021 | +0.09(+2.09%) |
Oct 16, 2012 | 4.104 | 4.182 | 4.072 | 4.111 | 17,295 | +0.01(+0.19%) |
Oct 15, 2012 | 4.455 | 4.455 | 4.049 | 4.104 | 54,798 | -0.36(-8.06%) |
Oct 12, 2012 | 4.510 | 4.556 | 4.463 | 4.463 | 12,548 | -0.05(-1.21%) |
Oct 11, 2012 | 4.487 | 4.611 | 4.487 | 4.518 | 22,762 | +0.01(+0.17%) |
Oct 10, 2012 | 4.611 | 4.689 | 4.401 | 4.510 | 27,250 | -0.09(-2.03%) |
Oct 09, 2012 | 4.744 | 4.814 | 4.565 | 4.604 | 25,514 | -0.16(-3.43%) |
Oct 08, 2012 | 4.681 | 4.814 | 4.674 | 4.767 | 9,895 | +0.05(+1.16%) |
Oct 05, 2012 | 4.868 | 4.868 | 4.681 | 4.713 | 26,161 | -0.14(-2.89%) |
Oct 04, 2012 | 4.736 | 4.868 | 4.684 | 4.853 | 11,559 | +0.18(+3.83%) |
Oct 03, 2012 | 4.705 | 4.829 | 4.674 | 4.674 | 12,669 | -0.04(-0.83%) |
Oct 02, 2012 | 4.728 | 4.861 | 4.697 | 4.713 | 12,966 | +0.03(+0.67%) |
Oct 01, 2012 | 4.798 | 4.853 | 4.681 | 4.681 | 3,675 | -0.09(-1.96%) |
Sep 28, 2012 | 4.713 | 4.868 | 4.674 | 4.775 | 10,280 | +0.03(+0.66%) |
Sep 27, 2012 | 4.674 | 4.875 | 4.674 | 4.744 | 22,141 | +0.07(+1.48%) |
Sep 26, 2012 | 4.713 | 4.861 | 4.549 | 4.674 | 14,454 | -0.08(-1.62%) |
Sep 25, 2012 | 4.915 | 4.923 | 4.674 | 4.752 | 42,863 | -0.09(-1.93%) |
Sep 24, 2012 | 4.759 | 4.884 | 4.674 | 4.845 | 24,625 | +0.14(+2.98%) |
Sep 21, 2012 | 4.861 | 4.907 | 4.705 | 4.705 | 31,128 | -0.14(-2.89%) |
Sep 20, 2012 | 4.829 | 4.884 | 4.713 | 4.845 | 27,502 | +0.02(+0.32%) |
Sep 19, 2012 | 4.829 | 4.892 | 4.728 | 4.829 | 35,103 | -0.07(-1.43%) |
Sep 18, 2012 | 4.378 | 4.923 | 4.378 | 4.899 | 116,013 | +0.50(+11.33%) |
Sep 17, 2012 | 4.588 | 4.596 | 4.378 | 4.401 | 21,647 | -0.21(-4.56%) |
Sep 14, 2012 | 4.518 | 4.635 | 4.409 | 4.611 | 40,789 | +0.16(+3.50%) |
Sep 13, 2012 | 4.292 | 4.814 | 4.245 | 4.456 | 93,219 | +0.19(+4.57%) |
Sep 12, 2012 | 4.198 | 4.417 | 4.144 | 4.261 | 34,235 | -0.05(-1.09%) |
Sep 11, 2012 | 4.198 | 4.331 | 4.050 | 4.308 | 54,157 | +0.07(+1.65%) |
Sep 10, 2012 | 4.276 | 4.318 | 4.128 | 4.237 | 75,451 | -0.02(-0.37%) |
Sep 07, 2012 | 4.074 | 4.339 | 4.074 | 4.253 | 200,748 | +0.16(+3.80%) |
Sep 06, 2012 | 4.019 | 4.175 | 3.981 | 4.097 | 62,339 | +0.06(+1.54%) |
Sep 05, 2012 | 4.074 | 4.120 | 3.973 | 4.035 | 20,209 | -0.05(-1.14%) |
Sep 04, 2012 | 4.066 | 4.112 | 3.996 | 4.081 | 49,873 | +0.04(+0.96%) |
Aug 31, 2012 | 4.074 | 4.144 | 3.973 | 4.043 | 20,246 | +0.02(+0.39%) |
Aug 30, 2012 | 4.074 | 4.268 | 3.887 | 4.027 | 35,986 | -0.16(-3.71%) |
Aug 29, 2012 | 4.163 | 4.291 | 4.035 | 4.182 | 42,696 | +0.16(+3.85%) |
Aug 27, 2012 | 4.244 | 4.345 | 3.981 | 4.027 | 47,645 | -0.26(-5.98%) |
Aug 24, 2012 | 4.345 | 4.360 | 4.198 | 4.283 | 28,557 | +0.02(+0.55%) |
Aug 23, 2012 | 4.004 | 4.291 | 3.950 | 4.260 | 86,356 | +0.25(+6.19%) |
Aug 22, 2012 | 3.779 | 4.077 | 3.756 | 4.012 | 70,870 | +0.23(+6.16%) |
Aug 21, 2012 | 3.717 | 3.810 | 3.678 | 3.779 | 36,712 | +0.14(+3.84%) |
Aug 20, 2012 | 3.600 | 3.662 | 3.599 | 3.639 | 14,734 | +0.01(+0.21%) |
Aug 17, 2012 | 3.569 | 3.631 | 3.569 | 3.631 | 2,666 | +0.06(+1.74%) |
Aug 16, 2012 | 3.600 | 3.624 | 3.569 | 3.569 | 25,663 | -0.03(-0.86%) |
Aug 15, 2012 | 3.507 | 3.638 | 3.492 | 3.600 | 15,833 | +0.10(+2.88%) |
Aug 14, 2012 | 3.476 | 3.593 | 3.453 | 3.499 | 17,297 | +0.04(+1.12%) |
Aug 13, 2012 | 3.422 | 3.492 | 3.414 | 3.461 | 17,470 | +0.06(+1.83%) |
Aug 10, 2012 | 3.453 | 3.507 | 3.399 | 3.399 | 19,335 | -0.07(-2.01%) |
Aug 09, 2012 | 3.445 | 3.507 | 3.414 | 3.468 | 12,877 | +0.02(+0.45%) |
Aug 08, 2012 | 3.430 | 3.538 | 3.414 | 3.453 | 12,874 | +0.06(+1.82%) |
Aug 07, 2012 | 3.522 | 3.560 | 3.322 | 3.391 | 24,302 | -0.15(-4.15%) |
Aug 06, 2012 | 3.399 | 3.631 | 3.368 | 3.538 | 31,401 | +0.18(+5.29%) |
Aug 03, 2012 | 3.453 | 3.492 | 3.360 | 3.360 | 32,752 | -0.05(-1.58%) |
Aug 02, 2012 | 3.538 | 3.538 | 3.322 | 3.414 | 27,785 | -0.14(-3.91%) |
Aug 01, 2012 | 3.661 | 3.677 | 3.437 | 3.553 | 42,523 | -0.08(-2.34%) |
Jul 31, 2012 | 3.569 | 3.762 | 3.557 | 3.638 | 49,580 | +0.05(+1.29%) |
Jul 30, 2012 | 3.468 | 3.746 | 3.407 | 3.592 | 56,338 | +0.14(+4.03%) |
Jul 27, 2012 | 3.360 | 3.461 | 3.329 | 3.453 | 43,785 | +0.12(+3.71%) |
Jul 26, 2012 | 3.368 | 3.406 | 3.283 | 3.329 | 29,140 | -0.05(-1.37%) |
Jul 25, 2012 | 3.283 | 3.376 | 3.244 | 3.376 | 15,537 | +0.12(+3.80%) |
Jul 24, 2012 | 3.221 | 3.322 | 3.206 | 3.252 | 12,009 | +0.02(+0.72%) |
Jul 23, 2012 | 3.175 | 3.275 | 3.175 | 3.229 | 18,394 | +0.06(+1.95%) |
Jul 20, 2012 | 3.190 | 3.259 | 3.167 | 3.167 | 15,456 | -0.05(-1.68%) |
Jul 19, 2012 | 3.237 | 3.275 | 3.198 | 3.221 | 11,795 | -0.01(-0.24%) |
Jul 18, 2012 | 3.159 | 3.237 | 3.155 | 3.229 | 8,127 | +0.05(+1.70%) |
Jul 17, 2012 | 3.213 | 3.213 | 3.167 | 3.175 | 11,437 | +0.00(+0.00%) |
Jul 16, 2012 | 3.221 | 3.244 | 3.167 | 3.175 | 14,339 | -0.03(-0.96%) |
Jul 13, 2012 | 3.291 | 3.322 | 3.183 | 3.206 | 14,930 | -0.05(-1.66%) |
Jul 12, 2012 | 3.213 | 3.314 | 3.167 | 3.260 | 26,843 | +0.03(+0.96%) |
Jul 11, 2012 | 3.237 | 3.275 | 3.136 | 3.229 | 12,347 | +0.02(+0.48%) |
Jul 10, 2012 | 3.206 | 3.221 | 3.190 | 3.213 | 2,851 | -0.01(-0.24%) |
Jul 09, 2012 | 3.213 | 3.244 | 3.198 | 3.221 | 16,440 | +0.01(+0.24%) |
Jul 06, 2012 | 3.298 | 3.345 | 3.152 | 3.213 | 23,063 | -0.06(-1.75%) |
Jul 05, 2012 | 3.345 | 3.345 | 3.244 | 3.271 | 45,321 | -0.07(-1.99%) |
Jul 03, 2012 | 3.345 | 3.345 | 3.229 | 3.337 | 21,763 | +0.02(+0.46%) |
Jul 02, 2012 | 3.360 | 3.406 | 3.229 | 3.322 | 39,846 | -0.04(-1.14%) |
Jun 29, 2012 | 3.299 | 3.403 | 3.183 | 3.360 | 25,609 | +0.12(+3.55%) |
Jun 28, 2012 | 3.099 | 3.252 | 3.083 | 3.245 | 31,963 | +0.13(+4.20%) |
Jun 27, 2012 | 3.314 | 3.368 | 3.060 | 3.114 | 149,049 | -0.20(-6.03%) |
Jun 26, 2012 | 3.606 | 3.606 | 3.291 | 3.314 | 134,304 | -0.28(-7.91%) |
Jun 25, 2012 | 3.514 | 3.660 | 3.468 | 3.598 | 34,135 | +0.08(+2.18%) |
Jun 22, 2012 | 3.568 | 3.586 | 3.514 | 3.522 | 56,121 | -0.05(-1.29%) |
Jun 21, 2012 | 3.537 | 3.583 | 3.499 | 3.568 | 31,073 | +0.02(+0.43%) |
Jun 20, 2012 | 3.660 | 3.661 | 3.537 | 3.552 | 22,108 | -0.12(-3.35%) |
Jun 19, 2012 | 3.422 | 3.683 | 3.376 | 3.675 | 60,227 | +0.27(+7.90%) |
Jun 18, 2012 | 3.460 | 3.560 | 3.322 | 3.406 | 66,230 | -0.07(-1.99%) |
Jun 15, 2012 | 3.514 | 3.514 | 3.460 | 3.475 | 15,940 | -0.05(-1.52%) |
Jun 14, 2012 | 3.582 | 3.582 | 3.483 | 3.529 | 18,907 | +0.02(+0.44%) |
Jun 13, 2012 | 3.483 | 3.552 | 3.483 | 3.514 | 13,814 | +0.00(+0.00%) |
Jun 12, 2012 | 3.598 | 3.598 | 3.483 | 3.514 | 36,939 | -0.05(-1.30%) |
Jun 11, 2012 | 3.537 | 3.614 | 3.460 | 3.560 | 28,761 | +0.04(+1.09%) |
Jun 08, 2012 | 3.529 | 3.529 | 3.414 | 3.522 | 25,650 | +0.01(+0.22%) |
Jun 07, 2012 | 3.475 | 3.514 | 3.368 | 3.514 | 58,555 | +0.07(+2.01%) |
Jun 06, 2012 | 3.605 | 3.613 | 3.422 | 3.445 | 109,689 | -0.12(-3.43%) |
Jun 05, 2012 | 3.414 | 3.628 | 3.383 | 3.567 | 73,507 | +0.14(+4.02%) |
Jun 04, 2012 | 3.782 | 3.789 | 3.429 | 3.429 | 91,231 | -0.33(-8.76%) |
Jun 01, 2012 | 3.751 | 3.802 | 3.751 | 3.759 | 66,825 | -0.08(-2.00%) |
May 31, 2012 | 3.827 | 3.881 | 3.751 | 3.835 | 89,954 | +0.02(+0.60%) |
May 30, 2012 | 3.935 | 4.065 | 3.774 | 3.812 | 55,290 | -0.15(-3.67%) |
May 29, 2012 | 3.935 | 4.141 | 3.935 | 3.958 | 56,962 | +0.02(+0.58%) |
May 25, 2012 | 3.866 | 4.011 | 3.866 | 3.935 | 49,189 | +0.06(+1.58%) |
May 24, 2012 | 3.927 | 3.965 | 3.850 | 3.873 | 47,492 | -0.02(-0.39%) |
May 23, 2012 | 3.705 | 3.958 | 3.697 | 3.889 | 80,460 | +0.05(+1.40%) |
May 22, 2012 | 3.935 | 4.011 | 3.828 | 3.835 | 41,530 | -0.10(-2.53%) |
May 21, 2012 | 3.713 | 3.935 | 3.713 | 3.935 | 51,205 | +0.18(+4.90%) |
May 18, 2012 | 3.881 | 3.881 | 3.751 | 3.751 | 64,775 | -0.13(-3.35%) |
May 17, 2012 | 3.858 | 3.912 | 3.766 | 3.881 | 41,410 | +0.04(+1.00%) |
May 16, 2012 | 3.889 | 3.996 | 3.751 | 3.843 | 103,058 | -0.03(-0.79%) |
May 15, 2012 | 3.958 | 3.958 | 3.761 | 3.873 | 94,602 | -0.11(-2.88%) |
May 14, 2012 | 4.088 | 4.203 | 3.942 | 3.988 | 33,622 | -0.16(-3.87%) |
May 11, 2012 | 3.873 | 4.301 | 3.873 | 4.149 | 63,503 | +0.28(+7.11%) |
May 10, 2012 | 3.843 | 3.987 | 3.751 | 3.873 | 91,584 | +0.02(+0.60%) |
May 09, 2012 | 3.561 | 3.957 | 3.507 | 3.850 | 224,959 | -0.04(-0.98%) |
May 08, 2012 | 4.392 | 4.496 | 3.667 | 3.889 | 250,500 | -0.55(-12.37%) |
May 07, 2012 | 4.552 | 4.552 | 4.392 | 4.438 | 68,095 | -0.14(-3.16%) |
May 04, 2012 | 4.986 | 5.017 | 4.582 | 4.582 | 105,639 | -0.40(-8.10%) |
May 03, 2012 | 5.246 | 5.250 | 4.971 | 4.986 | 83,389 | -0.37(-6.84%) |
May 02, 2012 | 5.375 | 5.413 | 5.276 | 5.352 | 23,371 | -0.02(-0.28%) |
May 01, 2012 | 5.375 | 5.394 | 5.231 | 5.368 | 18,824 | +0.02(+0.28%) |
Apr 30, 2012 | 5.368 | 5.398 | 5.253 | 5.352 | 19,712 | -0.04(-0.71%) |
Apr 27, 2012 | 5.337 | 5.406 | 5.276 | 5.391 | 12,066 | -0.01(-0.14%) |
Apr 26, 2012 | 5.284 | 5.398 | 5.223 | 5.398 | 22,567 | +0.08(+1.43%) |
Apr 25, 2012 | 5.352 | 5.391 | 5.246 | 5.322 | 20,218 | -0.02(-0.29%) |
Apr 24, 2012 | 5.452 | 5.452 | 5.269 | 5.337 | 19,455 | -0.14(-2.51%) |
Apr 23, 2012 | 5.566 | 5.566 | 5.314 | 5.474 | 42,843 | -0.12(-2.18%) |
Apr 20, 2012 | 5.535 | 5.734 | 5.490 | 5.596 | 38,836 | +0.07(+1.24%) |
Apr 19, 2012 | 5.482 | 5.528 | 5.459 | 5.528 | 16,756 | +0.08(+1.40%) |
Apr 18, 2012 | 5.406 | 5.452 | 5.322 | 5.452 | 9,705 | +0.05(+0.85%) |
Apr 17, 2012 | 5.406 | 5.497 | 5.291 | 5.406 | 27,204 | +0.02(+0.28%) |
Apr 16, 2012 | 5.276 | 5.421 | 5.253 | 5.391 | 23,437 | +0.13(+2.46%) |
Apr 13, 2012 | 5.322 | 5.375 | 5.261 | 5.261 | 15,384 | -0.06(-1.15%) |
Apr 12, 2012 | 5.307 | 5.436 | 5.261 | 5.322 | 27,058 | +0.02(+0.29%) |
Apr 11, 2012 | 5.474 | 5.474 | 5.307 | 5.307 | 14,774 | -0.02(-0.43%) |
Apr 10, 2012 | 5.391 | 5.459 | 5.314 | 5.330 | 23,573 | -0.10(-1.83%) |
Apr 09, 2012 | 5.444 | 5.505 | 5.360 | 5.429 | 41,926 | -0.11(-1.93%) |
Apr 05, 2012 | 5.494 | 5.619 | 5.452 | 5.535 | 29,477 | +0.05(+0.83%) |
Apr 04, 2012 | 5.474 | 5.513 | 5.376 | 5.490 | 45,967 | -0.04(-0.69%) |
Apr 03, 2012 | 5.459 | 5.551 | 5.459 | 5.528 | 14,131 | +0.02(+0.41%) |
Apr 02, 2012 | 5.513 | 5.558 | 5.474 | 5.505 | 7,813 | -0.01(-0.14%) |
Mar 30, 2012 | 5.414 | 5.581 | 5.414 | 5.513 | 17,169 | +0.06(+1.12%) |
Mar 29, 2012 | 5.406 | 5.467 | 5.383 | 5.452 | 9,758 | +0.04(+0.70%) |
Mar 28, 2012 | 5.414 | 5.452 | 5.398 | 5.414 | 13,704 | +0.02(+0.28%) |
Mar 27, 2012 | 5.459 | 5.459 | 5.398 | 5.398 | 25,473 | -0.04(-0.70%) |
Mar 26, 2012 | 5.429 | 5.474 | 5.414 | 5.436 | 24,405 | +0.01(+0.14%) |
Mar 23, 2012 | 5.543 | 5.543 | 5.398 | 5.429 | 40,957 | -0.09(-1.65%) |
Mar 22, 2012 | 5.596 | 5.596 | 5.459 | 5.520 | 37,314 | -0.14(-2.42%) |
Mar 21, 2012 | 5.703 | 5.725 | 5.589 | 5.657 | 33,896 | -0.01(-0.13%) |
Mar 20, 2012 | 5.398 | 5.839 | 5.383 | 5.665 | 141,238 | +0.21(+3.91%) |
Mar 19, 2012 | 5.459 | 5.497 | 5.368 | 5.452 | 62,499 | -0.01(-0.14%) |
Mar 16, 2012 | 5.604 | 5.672 | 5.436 | 5.459 | 49,256 | -0.15(-2.71%) |
Mar 15, 2012 | 5.619 | 5.725 | 5.551 | 5.611 | 81,456 | +0.02(+0.27%) |
Mar 14, 2012 | 5.801 | 5.885 | 5.573 | 5.596 | 78,994 | -0.20(-3.41%) |
Mar 13, 2012 | 5.672 | 5.885 | 5.589 | 5.794 | 68,881 | +0.17(+3.11%) |
Mar 12, 2012 | 5.703 | 5.809 | 5.596 | 5.619 | 28,216 | -0.11(-1.99%) |
Mar 09, 2012 | 5.786 | 5.870 | 5.695 | 5.733 | 35,235 | +0.00(+0.00%) |
Mar 08, 2012 | 5.756 | 5.771 | 5.649 | 5.733 | 27,642 | +0.04(+0.67%) |
Mar 07, 2012 | 5.642 | 5.710 | 5.468 | 5.695 | 50,358 | +0.14(+2.60%) |
Mar 06, 2012 | 5.559 | 5.596 | 5.399 | 5.551 | 80,701 | -0.07(-1.21%) |
Mar 05, 2012 | 5.725 | 5.809 | 5.559 | 5.619 | 44,853 | -0.15(-2.63%) |
Mar 02, 2012 | 5.877 | 5.915 | 5.730 | 5.771 | 39,450 | -0.14(-2.31%) |