Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.893 | 3.980 | 3.893 | 3.922 | 1,181,106 | -0.00(-0.11%) |
Jan 30, 2013 | 3.935 | 3.935 | 3.881 | 3.926 | 1,114,445 | +0.05(+1.17%) |
Jan 29, 2013 | 3.906 | 3.906 | 3.827 | 3.881 | 813,229 | -0.03(-0.85%) |
Jan 28, 2013 | 3.922 | 3.935 | 3.898 | 3.914 | 1,083,402 | +0.01(+0.21%) |
Jan 25, 2013 | 3.856 | 3.910 | 3.835 | 3.906 | 1,312,824 | +0.07(+1.95%) |
Jan 24, 2013 | 3.840 | 3.852 | 3.811 | 3.831 | 853,569 | +0.01(+0.22%) |
Jan 23, 2013 | 3.786 | 3.835 | 3.769 | 3.823 | 1,318,324 | +0.02(+0.63%) |
Jan 22, 2013 | 3.795 | 3.820 | 3.758 | 3.799 | 1,549,353 | +0.00(+0.11%) |
Jan 18, 2013 | 3.713 | 3.836 | 3.713 | 3.795 | 4,233,575 | -0.29(-7.16%) |
Jan 17, 2013 | 4.063 | 4.100 | 4.043 | 4.088 | 1,690,798 | +0.10(+2.48%) |
Jan 16, 2013 | 4.034 | 4.113 | 3.985 | 3.989 | 2,207,339 | -0.06(-1.53%) |
Jan 15, 2013 | 4.038 | 4.059 | 3.968 | 4.051 | 1,897,461 | -0.02(-0.41%) |
Jan 14, 2013 | 4.026 | 4.080 | 4.010 | 4.067 | 1,511,470 | +0.03(+0.82%) |
Jan 11, 2013 | 3.919 | 4.125 | 3.911 | 4.034 | 2,650,105 | +0.25(+6.54%) |
Jan 10, 2013 | 3.774 | 3.795 | 3.717 | 3.787 | 1,365,004 | +0.04(+0.99%) |
Jan 09, 2013 | 3.655 | 3.762 | 3.651 | 3.750 | 1,051,070 | +0.09(+2.60%) |
Jan 08, 2013 | 3.680 | 3.700 | 3.655 | 3.655 | 778,222 | -0.05(-1.45%) |
Jan 07, 2013 | 3.696 | 3.737 | 3.675 | 3.708 | 769,482 | +0.02(+0.56%) |
Jan 04, 2013 | 3.737 | 3.737 | 3.659 | 3.688 | 955,559 | -0.04(-1.00%) |
Jan 03, 2013 | 3.684 | 3.746 | 3.667 | 3.725 | 844,548 | +0.03(+0.89%) |
Jan 02, 2013 | 3.704 | 3.704 | 3.614 | 3.692 | 857,764 | +0.08(+2.17%) |
Dec 31, 2012 | 3.564 | 3.630 | 3.556 | 3.614 | 887,396 | +0.03(+0.81%) |
Dec 28, 2012 | 3.605 | 3.638 | 3.576 | 3.585 | 681,350 | -0.03(-0.91%) |
Dec 27, 2012 | 3.589 | 3.626 | 3.564 | 3.618 | 873,529 | +0.02(+0.46%) |
Dec 26, 2012 | 3.609 | 3.647 | 3.568 | 3.601 | 939,475 | +0.01(+0.23%) |
Dec 24, 2012 | 3.642 | 3.642 | 3.564 | 3.593 | 423,866 | -0.03(-0.91%) |
Dec 21, 2012 | 3.618 | 3.638 | 3.560 | 3.626 | 1,280,019 | -0.04(-1.01%) |
Dec 20, 2012 | 3.605 | 3.663 | 3.593 | 3.663 | 1,023,737 | +0.02(+0.68%) |
Dec 19, 2012 | 3.614 | 3.663 | 3.605 | 3.638 | 1,136,029 | +0.05(+1.38%) |
Dec 18, 2012 | 3.585 | 3.597 | 3.548 | 3.589 | 1,022,710 | +0.01(+0.23%) |
Dec 17, 2012 | 3.593 | 3.605 | 3.552 | 3.581 | 763,010 | -0.01(-0.23%) |
Dec 14, 2012 | 3.560 | 3.601 | 3.548 | 3.589 | 625,717 | +0.01(+0.35%) |
Dec 13, 2012 | 3.589 | 3.597 | 3.552 | 3.576 | 781,279 | -0.03(-0.80%) |
Dec 12, 2012 | 3.556 | 3.634 | 3.515 | 3.605 | 614,190 | +0.02(+0.46%) |
Dec 11, 2012 | 3.585 | 3.638 | 3.568 | 3.589 | 1,012,019 | -0.02(-0.57%) |
Dec 10, 2012 | 3.531 | 3.622 | 3.527 | 3.609 | 758,569 | +0.09(+2.46%) |
Dec 07, 2012 | 3.597 | 3.597 | 3.515 | 3.523 | 496,883 | -0.07(-2.06%) |
Dec 06, 2012 | 3.539 | 3.601 | 3.500 | 3.597 | 761,652 | +0.03(+0.81%) |
Dec 05, 2012 | 3.519 | 3.597 | 3.482 | 3.568 | 800,878 | +0.02(+0.46%) |
Dec 04, 2012 | 3.543 | 3.576 | 3.506 | 3.552 | 696,398 | -0.06(-1.60%) |
Nov 30, 2012 | 3.556 | 3.609 | 3.494 | 3.609 | 1,830,000 | +0.06(+1.74%) |
Nov 29, 2012 | 3.506 | 3.572 | 3.499 | 3.548 | 986,822 | +0.08(+2.26%) |
Nov 28, 2012 | 3.453 | 3.477 | 3.428 | 3.469 | 336,418 | -0.00(-0.12%) |
Nov 27, 2012 | 3.432 | 3.490 | 3.420 | 3.473 | 547,830 | +0.06(+1.81%) |
Nov 26, 2012 | 3.383 | 3.449 | 3.374 | 3.411 | 603,999 | -0.01(-0.36%) |
Nov 23, 2012 | 3.378 | 3.424 | 3.370 | 3.424 | 234,158 | +0.07(+1.97%) |
Nov 21, 2012 | 3.370 | 3.387 | 3.323 | 3.358 | 855,011 | +0.02(+0.62%) |
Nov 20, 2012 | 3.383 | 3.383 | 3.304 | 3.337 | 395,062 | -0.06(-1.70%) |
Nov 19, 2012 | 3.383 | 3.424 | 3.347 | 3.395 | 449,960 | +0.03(+0.98%) |
Nov 16, 2012 | 3.354 | 3.370 | 3.325 | 3.362 | 646,330 | +0.01(+0.25%) |
Nov 15, 2012 | 3.362 | 3.366 | 3.304 | 3.354 | 625,308 | -0.02(-0.61%) |
Nov 14, 2012 | 3.387 | 3.387 | 3.333 | 3.374 | 722,693 | -0.01(-0.24%) |
Nov 13, 2012 | 3.387 | 3.420 | 3.366 | 3.383 | 625,194 | -0.04(-1.20%) |
Nov 12, 2012 | 3.436 | 3.449 | 3.370 | 3.424 | 396,327 | -0.01(-0.36%) |
Nov 09, 2012 | 3.407 | 3.440 | 3.391 | 3.436 | 541,724 | +0.01(+0.24%) |
Nov 08, 2012 | 3.420 | 3.494 | 3.420 | 3.428 | 1,585,585 | +0.01(+0.36%) |
Nov 07, 2012 | 3.482 | 3.490 | 3.391 | 3.416 | 911,868 | -0.08(-2.24%) |
Nov 06, 2012 | 3.548 | 3.548 | 3.461 | 3.494 | 1,068,045 | -0.03(-0.94%) |
Nov 05, 2012 | 3.465 | 3.539 | 3.444 | 3.527 | 1,386,548 | +0.02(+0.47%) |
Nov 02, 2012 | 3.552 | 3.589 | 3.490 | 3.510 | 1,445,216 | -0.04(-1.16%) |
Nov 01, 2012 | 3.362 | 3.552 | 3.312 | 3.552 | 2,674,507 | +0.37(+11.53%) |
Oct 31, 2012 | 3.436 | 3.457 | 3.119 | 3.185 | 3,099,567 | -0.12(-3.74%) |
Oct 26, 2012 | 3.337 | 3.308 | 3.308 | 3.308 | 368,478 | -0.05(-1.47%) |
Oct 25, 2012 | 3.383 | 3.387 | 3.354 | 3.358 | 415,292 | -0.01(-0.25%) |
Oct 24, 2012 | 3.407 | 3.407 | 3.345 | 3.366 | 293,231 | +0.00(+0.12%) |
Oct 23, 2012 | 3.354 | 3.370 | 3.333 | 3.362 | 548,352 | -0.03(-0.97%) |
Oct 19, 2012 | 3.440 | 3.440 | 3.354 | 3.395 | 1,254,660 | -0.08(-2.37%) |
Oct 18, 2012 | 3.494 | 3.502 | 3.416 | 3.477 | 843,687 | -0.02(-0.71%) |
Oct 17, 2012 | 3.498 | 3.556 | 3.469 | 3.502 | 1,040,847 | -0.01(-0.35%) |
Oct 16, 2012 | 3.506 | 3.527 | 3.482 | 3.515 | 449,156 | +0.02(+0.47%) |
Oct 15, 2012 | 3.523 | 3.564 | 3.469 | 3.498 | 865,073 | -0.04(-1.05%) |
Oct 12, 2012 | 3.490 | 3.552 | 3.465 | 3.535 | 1,514,289 | -0.04(-1.04%) |
Oct 11, 2012 | 3.593 | 3.597 | 3.552 | 3.572 | 309,616 | +0.03(+0.82%) |
Oct 10, 2012 | 3.548 | 3.581 | 3.506 | 3.543 | 730,889 | -0.02(-0.69%) |
Oct 09, 2012 | 3.626 | 3.630 | 3.564 | 3.568 | 367,707 | -0.08(-2.15%) |
Oct 08, 2012 | 3.663 | 3.675 | 3.609 | 3.647 | 928,602 | -0.06(-1.56%) |
Oct 05, 2012 | 3.750 | 3.795 | 3.696 | 3.704 | 572,783 | -0.08(-2.18%) |
Oct 04, 2012 | 3.783 | 3.816 | 3.746 | 3.787 | 627,684 | +0.00(+0.11%) |
Oct 03, 2012 | 3.770 | 3.791 | 3.700 | 3.783 | 710,773 | +0.03(+0.88%) |
Oct 02, 2012 | 3.770 | 3.787 | 3.708 | 3.750 | 604,380 | -0.02(-0.44%) |
Oct 01, 2012 | 3.671 | 3.795 | 3.671 | 3.766 | 801,135 | +0.07(+2.01%) |
Sep 28, 2012 | 3.684 | 3.713 | 3.671 | 3.692 | 622,571 | +0.02(+0.45%) |
Sep 27, 2012 | 3.638 | 3.675 | 3.614 | 3.675 | 636,735 | +0.06(+1.60%) |
Sep 26, 2012 | 3.630 | 3.638 | 3.562 | 3.618 | 624,930 | -0.01(-0.34%) |
Sep 25, 2012 | 3.675 | 3.694 | 3.630 | 3.630 | 851,600 | -0.05(-1.23%) |
Sep 24, 2012 | 3.667 | 3.713 | 3.651 | 3.675 | 799,799 | -0.04(-1.00%) |
Sep 21, 2012 | 3.684 | 3.713 | 3.638 | 3.713 | 1,140,856 | +0.07(+1.93%) |
Sep 20, 2012 | 3.597 | 3.655 | 3.589 | 3.642 | 452,799 | +0.02(+0.68%) |
Sep 19, 2012 | 3.638 | 3.647 | 3.614 | 3.618 | 434,598 | -0.02(-0.57%) |
Sep 18, 2012 | 3.651 | 3.671 | 3.618 | 3.638 | 719,585 | -0.04(-1.12%) |
Sep 17, 2012 | 3.642 | 3.700 | 3.560 | 3.680 | 1,051,575 | -0.03(-0.78%) |
Sep 14, 2012 | 3.589 | 3.721 | 3.589 | 3.708 | 1,746,360 | +0.13(+3.69%) |
Sep 13, 2012 | 3.515 | 3.600 | 3.498 | 3.576 | 901,255 | +0.07(+2.00%) |
Sep 12, 2012 | 3.490 | 3.556 | 3.490 | 3.506 | 544,141 | +0.04(+1.19%) |
Sep 11, 2012 | 3.424 | 3.482 | 3.424 | 3.465 | 531,203 | +0.03(+0.96%) |
Sep 10, 2012 | 3.436 | 3.473 | 3.420 | 3.432 | 706,378 | -0.02(-0.48%) |
Sep 07, 2012 | 3.378 | 3.461 | 3.378 | 3.449 | 934,488 | +0.06(+1.83%) |
Sep 06, 2012 | 3.275 | 3.391 | 3.275 | 3.387 | 1,315,182 | +0.17(+5.39%) |
Sep 05, 2012 | 3.209 | 3.230 | 3.185 | 3.213 | 541,765 | -0.01(-0.26%) |
Sep 04, 2012 | 3.197 | 3.259 | 3.143 | 3.222 | 1,122,919 | +0.01(+0.39%) |
Aug 31, 2012 | 3.329 | 3.341 | 3.209 | 3.209 | 3,277,622 | -0.08(-2.51%) |
Aug 30, 2012 | 3.312 | 3.354 | 3.292 | 3.292 | 835,845 | -0.02(-0.62%) |
Aug 29, 2012 | 3.333 | 3.370 | 3.308 | 3.312 | 855,166 | +0.05(+1.52%) |
Aug 27, 2012 | 3.329 | 3.350 | 3.263 | 3.263 | 468,076 | -0.07(-1.98%) |
Aug 24, 2012 | 3.350 | 3.350 | 3.305 | 3.329 | 484,345 | -0.01(-0.37%) |
Aug 23, 2012 | 3.383 | 3.387 | 3.329 | 3.341 | 396,141 | +0.00(+0.12%) |
Aug 22, 2012 | 3.354 | 3.354 | 3.263 | 3.337 | 575,590 | -0.03(-0.86%) |
Aug 21, 2012 | 3.329 | 3.378 | 3.329 | 3.366 | 649,266 | +0.07(+2.13%) |
Aug 20, 2012 | 3.321 | 3.345 | 3.271 | 3.296 | 366,788 | -0.02(-0.50%) |
Aug 17, 2012 | 3.337 | 3.358 | 3.312 | 3.312 | 563,459 | +0.00(+0.12%) |
Aug 16, 2012 | 3.312 | 3.341 | 3.284 | 3.308 | 715,842 | -0.01(-0.37%) |
Aug 15, 2012 | 3.383 | 3.383 | 3.300 | 3.321 | 436,295 | +0.02(+0.50%) |
Aug 14, 2012 | 3.341 | 3.387 | 3.304 | 3.304 | 349,935 | -0.04(-1.11%) |
Aug 13, 2012 | 3.383 | 3.416 | 3.317 | 3.341 | 359,533 | -0.02(-0.61%) |
Aug 10, 2012 | 3.337 | 3.424 | 3.302 | 3.362 | 707,042 | +0.03(+0.99%) |
Aug 09, 2012 | 3.350 | 3.362 | 3.296 | 3.329 | 857,932 | +0.01(+0.25%) |
Aug 08, 2012 | 3.296 | 3.354 | 3.284 | 3.321 | 634,687 | +0.02(+0.50%) |
Aug 07, 2012 | 3.304 | 3.345 | 3.296 | 3.304 | 621,926 | +0.02(+0.75%) |
Aug 06, 2012 | 3.288 | 3.374 | 3.267 | 3.279 | 1,114,231 | +0.03(+1.02%) |
Aug 03, 2012 | 3.238 | 3.271 | 3.234 | 3.246 | 726,349 | +0.09(+2.88%) |
Aug 02, 2012 | 3.218 | 3.246 | 3.143 | 3.156 | 1,112,616 | -0.08(-2.42%) |
Aug 01, 2012 | 3.246 | 3.296 | 3.218 | 3.234 | 1,182,302 | +0.01(+0.38%) |
Jul 31, 2012 | 3.267 | 3.292 | 3.201 | 3.222 | 1,663,928 | -0.02(-0.51%) |
Jul 30, 2012 | 3.246 | 3.251 | 3.197 | 3.238 | 1,190,443 | -0.03(-0.88%) |
Jul 27, 2012 | 3.205 | 3.296 | 3.172 | 3.267 | 994,005 | +0.09(+2.99%) |
Jul 26, 2012 | 3.238 | 3.238 | 3.139 | 3.172 | 1,442,337 | -0.01(-0.26%) |
Jul 25, 2012 | 3.172 | 3.259 | 3.143 | 3.180 | 1,164,542 | -0.02(-0.77%) |
Jul 24, 2012 | 3.201 | 3.259 | 3.176 | 3.205 | 1,636,828 | -0.04(-1.27%) |
Jul 23, 2012 | 3.259 | 3.267 | 3.205 | 3.246 | 1,112,163 | -0.11(-3.20%) |
Jul 20, 2012 | 3.391 | 3.420 | 3.337 | 3.354 | 916,559 | -0.09(-2.63%) |
Jul 19, 2012 | 3.424 | 3.465 | 3.399 | 3.444 | 704,405 | +0.05(+1.58%) |
Jul 18, 2012 | 3.325 | 3.416 | 3.321 | 3.391 | 1,250,223 | +0.02(+0.61%) |
Jul 17, 2012 | 3.387 | 3.387 | 3.329 | 3.370 | 1,143,032 | +0.02(+0.62%) |
Jul 16, 2012 | 3.329 | 3.362 | 3.271 | 3.350 | 1,164,099 | -0.02(-0.49%) |
Jul 13, 2012 | 3.370 | 3.387 | 3.337 | 3.366 | 1,234,665 | +0.03(+0.99%) |
Jul 12, 2012 | 3.391 | 3.391 | 3.312 | 3.333 | 1,721,001 | -0.18(-5.16%) |
Jul 11, 2012 | 3.502 | 3.527 | 3.473 | 3.515 | 785,220 | -0.00(-0.12%) |
Jul 10, 2012 | 3.568 | 3.576 | 3.490 | 3.519 | 1,094,514 | -0.03(-0.81%) |
Jul 09, 2012 | 3.568 | 3.568 | 3.535 | 3.548 | 1,163,258 | -0.04(-1.04%) |
Jul 06, 2012 | 3.601 | 3.630 | 3.572 | 3.585 | 1,212,525 | -0.09(-2.36%) |
Jul 05, 2012 | 3.807 | 3.807 | 3.667 | 3.671 | 1,896,309 | -0.18(-4.71%) |
Jul 03, 2012 | 3.774 | 3.873 | 3.774 | 3.853 | 461,570 | +0.11(+2.98%) |
Jul 02, 2012 | 3.741 | 3.779 | 3.721 | 3.741 | 956,517 | -0.05(-1.20%) |
Jun 29, 2012 | 3.655 | 3.787 | 3.568 | 3.787 | 1,255,338 | +0.18(+5.03%) |
Jun 28, 2012 | 3.634 | 3.680 | 3.585 | 3.605 | 750,649 | -0.03(-0.91%) |
Jun 27, 2012 | 3.576 | 3.667 | 3.576 | 3.638 | 978,798 | +0.07(+2.10%) |
Jun 26, 2012 | 3.543 | 3.572 | 3.506 | 3.564 | 640,680 | +0.01(+0.23%) |
Jun 25, 2012 | 3.584 | 3.619 | 3.523 | 3.555 | 635,477 | -0.07(-2.03%) |
Jun 22, 2012 | 3.645 | 3.654 | 3.600 | 3.629 | 521,522 | +0.04(+1.14%) |
Jun 21, 2012 | 3.707 | 3.739 | 3.584 | 3.588 | 860,017 | -0.12(-3.31%) |
Jun 20, 2012 | 3.731 | 3.748 | 3.694 | 3.711 | 711,428 | -0.01(-0.22%) |
Jun 19, 2012 | 3.694 | 3.744 | 3.678 | 3.719 | 1,136,788 | +0.07(+1.91%) |
Jun 18, 2012 | 3.633 | 3.678 | 3.621 | 3.649 | 565,230 | -0.02(-0.67%) |
Jun 15, 2012 | 3.617 | 3.686 | 3.617 | 3.674 | 996,947 | +0.06(+1.58%) |
Jun 14, 2012 | 3.576 | 3.625 | 3.551 | 3.617 | 530,586 | +0.03(+0.80%) |
Jun 13, 2012 | 3.559 | 3.625 | 3.543 | 3.588 | 648,262 | +0.01(+0.23%) |
Jun 12, 2012 | 3.527 | 3.613 | 3.482 | 3.580 | 1,483,374 | +0.05(+1.39%) |
Jun 11, 2012 | 3.658 | 3.658 | 3.523 | 3.531 | 812,981 | -0.11(-3.03%) |
Jun 08, 2012 | 3.621 | 3.654 | 3.596 | 3.641 | 374,312 | -0.02(-0.45%) |
Jun 07, 2012 | 3.703 | 3.699 | 3.629 | 3.658 | 1,039,848 | -0.05(-1.22%) |
Jun 06, 2012 | 3.555 | 3.719 | 3.523 | 3.703 | 2,345,865 | +0.20(+5.85%) |
Jun 05, 2012 | 3.457 | 3.519 | 3.457 | 3.498 | 403,560 | +0.02(+0.71%) |
Jun 04, 2012 | 3.433 | 3.531 | 3.424 | 3.474 | 1,095,552 | +0.04(+1.31%) |
Jun 01, 2012 | 3.486 | 3.502 | 3.420 | 3.429 | 670,307 | -0.09(-2.56%) |
May 31, 2012 | 3.547 | 3.555 | 3.498 | 3.519 | 838,530 | -0.02(-0.46%) |
May 30, 2012 | 3.613 | 3.613 | 3.506 | 3.535 | 781,592 | -0.11(-2.92%) |
May 29, 2012 | 3.613 | 3.690 | 3.604 | 3.641 | 662,097 | +0.09(+2.53%) |
May 25, 2012 | 3.498 | 3.551 | 3.498 | 3.551 | 388,618 | +0.02(+0.58%) |
May 24, 2012 | 3.584 | 3.600 | 3.523 | 3.531 | 429,693 | -0.01(-0.35%) |
May 23, 2012 | 3.547 | 3.555 | 3.478 | 3.543 | 739,412 | -0.02(-0.46%) |
May 22, 2012 | 3.551 | 3.596 | 3.514 | 3.559 | 996,363 | -0.00(-0.11%) |
May 21, 2012 | 3.543 | 3.592 | 3.514 | 3.564 | 1,453,080 | +0.00(+0.00%) |
May 18, 2012 | 3.592 | 3.592 | 3.547 | 3.564 | 875,345 | -0.01(-0.34%) |
May 17, 2012 | 3.588 | 3.613 | 3.547 | 3.576 | 887,285 | -0.02(-0.57%) |
May 16, 2012 | 3.674 | 3.682 | 3.588 | 3.596 | 1,304,124 | -0.12(-3.19%) |
May 15, 2012 | 3.711 | 3.797 | 3.711 | 3.715 | 1,732,349 | +0.03(+0.78%) |
May 14, 2012 | 3.686 | 3.760 | 3.682 | 3.686 | 1,063,408 | -0.04(-0.99%) |
May 11, 2012 | 3.723 | 3.793 | 3.699 | 3.723 | 875,291 | -0.04(-1.09%) |
May 10, 2012 | 3.780 | 3.780 | 3.723 | 3.764 | 1,053,580 | +0.03(+0.77%) |
May 09, 2012 | 3.735 | 3.780 | 3.723 | 3.735 | 1,790,196 | -0.02(-0.44%) |
May 08, 2012 | 3.772 | 3.784 | 3.719 | 3.752 | 1,632,586 | -0.02(-0.65%) |
May 07, 2012 | 3.813 | 3.854 | 3.748 | 3.776 | 2,565,361 | -0.08(-2.02%) |
May 04, 2012 | 3.899 | 3.944 | 3.846 | 3.854 | 1,067,375 | -0.05(-1.26%) |
May 03, 2012 | 3.969 | 4.005 | 3.854 | 3.903 | 1,139,416 | -0.04(-1.04%) |
May 02, 2012 | 3.915 | 3.956 | 3.903 | 3.944 | 804,370 | -0.01(-0.21%) |
May 01, 2012 | 3.944 | 3.997 | 3.932 | 3.952 | 602,932 | +0.00(+0.00%) |
Apr 30, 2012 | 3.964 | 4.030 | 3.932 | 3.952 | 1,039,518 | -0.05(-1.13%) |
Apr 27, 2012 | 3.997 | 4.009 | 3.964 | 3.997 | 1,459,098 | -0.01(-0.31%) |
Apr 26, 2012 | 3.964 | 4.022 | 3.936 | 4.009 | 1,423,676 | +0.00(+0.00%) |
Apr 25, 2012 | 3.977 | 4.079 | 3.956 | 4.009 | 3,775,703 | -0.22(-5.13%) |
Apr 24, 2012 | 4.169 | 4.234 | 4.169 | 4.226 | 2,377,193 | +0.08(+1.97%) |
Apr 23, 2012 | 4.108 | 4.144 | 4.067 | 4.144 | 1,389,579 | -0.02(-0.49%) |
Apr 20, 2012 | 4.087 | 4.202 | 4.083 | 4.165 | 1,112,610 | +0.06(+1.50%) |
Apr 19, 2012 | 4.050 | 4.116 | 4.014 | 4.104 | 953,492 | +0.02(+0.60%) |
Apr 18, 2012 | 4.009 | 4.079 | 4.009 | 4.079 | 929,981 | +0.00(+0.10%) |
Apr 17, 2012 | 4.042 | 4.136 | 4.014 | 4.075 | 2,775,119 | +0.06(+1.53%) |
Apr 16, 2012 | 4.132 | 4.132 | 3.956 | 4.014 | 1,954,414 | -0.07(-1.80%) |
Apr 13, 2012 | 4.202 | 4.247 | 4.079 | 4.087 | 2,555,244 | -0.32(-7.24%) |
Apr 12, 2012 | 4.349 | 4.423 | 4.345 | 4.406 | 572,145 | +0.02(+0.56%) |
Apr 11, 2012 | 4.419 | 4.419 | 4.370 | 4.382 | 1,036,045 | +0.03(+0.75%) |
Apr 10, 2012 | 4.394 | 4.394 | 4.329 | 4.349 | 1,409,441 | -0.03(-0.65%) |
Apr 09, 2012 | 4.349 | 4.386 | 4.308 | 4.378 | 503,499 | -0.05(-1.11%) |
Apr 05, 2012 | 4.390 | 4.472 | 4.357 | 4.427 | 1,177,541 | +0.04(+0.84%) |
Apr 04, 2012 | 4.431 | 4.431 | 4.353 | 4.390 | 1,269,333 | -0.08(-1.74%) |
Apr 03, 2012 | 4.500 | 4.533 | 4.439 | 4.468 | 818,744 | -0.02(-0.46%) |
Apr 02, 2012 | 4.472 | 4.521 | 4.443 | 4.488 | 1,360,943 | -0.01(-0.27%) |
Mar 30, 2012 | 4.476 | 4.505 | 4.431 | 4.500 | 1,578,762 | +0.07(+1.66%) |
Mar 29, 2012 | 4.333 | 4.427 | 4.333 | 4.427 | 1,661,777 | +0.09(+2.08%) |
Mar 28, 2012 | 4.398 | 4.423 | 4.312 | 4.337 | 815,154 | -0.05(-1.12%) |
Mar 27, 2012 | 4.427 | 4.443 | 4.382 | 4.386 | 993,022 | +0.01(+0.28%) |
Mar 26, 2012 | 4.382 | 4.390 | 4.357 | 4.374 | 791,643 | +0.01(+0.28%) |
Mar 23, 2012 | 4.382 | 4.402 | 4.341 | 4.361 | 942,299 | +0.01(+0.19%) |
Mar 22, 2012 | 4.394 | 4.402 | 4.337 | 4.353 | 624,627 | -0.10(-2.21%) |
Mar 21, 2012 | 4.398 | 4.472 | 4.374 | 4.451 | 1,297,843 | +0.04(+1.02%) |
Mar 20, 2012 | 4.455 | 4.468 | 4.394 | 4.406 | 685,446 | -0.07(-1.55%) |
Mar 19, 2012 | 4.443 | 4.505 | 4.419 | 4.476 | 596,027 | -0.00(-0.09%) |
Mar 16, 2012 | 4.554 | 4.595 | 4.480 | 4.480 | 1,926,635 | -0.07(-1.44%) |
Mar 15, 2012 | 4.537 | 4.562 | 4.480 | 4.545 | 2,117,243 | -0.02(-0.36%) |
Mar 14, 2012 | 4.558 | 4.615 | 4.537 | 4.562 | 2,253,024 | -0.03(-0.62%) |
Mar 13, 2012 | 4.566 | 4.611 | 4.451 | 4.590 | 2,419,905 | +0.07(+1.63%) |
Mar 12, 2012 | 4.537 | 4.562 | 4.496 | 4.517 | 1,159,835 | -0.04(-0.90%) |
Mar 09, 2012 | 4.500 | 4.570 | 4.472 | 4.558 | 1,000,655 | +0.10(+2.20%) |
Mar 08, 2012 | 4.398 | 4.472 | 4.398 | 4.460 | 577,964 | +0.11(+2.54%) |
Mar 07, 2012 | 4.386 | 4.460 | 4.345 | 4.349 | 1,226,890 | +0.02(+0.38%) |
Mar 06, 2012 | 4.402 | 4.406 | 4.320 | 4.333 | 595,291 | -0.13(-2.93%) |
Mar 05, 2012 | 4.533 | 4.537 | 4.443 | 4.464 | 654,358 | -0.06(-1.36%) |
Mar 02, 2012 | 4.525 | 4.580 | 4.521 | 4.525 | 1,096,295 | -0.02(-0.45%) |
Mar 01, 2012 | 4.488 | 4.545 | 4.419 | 4.545 | 1,413,046 | +0.05(+1.18%) |
Feb 29, 2012 | 4.545 | 4.554 | 4.460 | 4.492 | 1,283,884 | -0.00(-0.09%) |
Feb 28, 2012 | 4.521 | 4.545 | 4.472 | 4.496 | 1,474,179 | -0.05(-1.08%) |
Feb 27, 2012 | 4.578 | 4.590 | 4.500 | 4.545 | 1,423,542 | -0.12(-2.54%) |
Feb 24, 2012 | 4.676 | 4.676 | 4.635 | 4.664 | 531,233 | -0.01(-0.18%) |
Feb 23, 2012 | 4.652 | 4.685 | 4.605 | 4.672 | 1,129,532 | +0.04(+0.88%) |
Feb 22, 2012 | 4.582 | 4.652 | 4.550 | 4.631 | 942,043 | +0.06(+1.25%) |
Feb 21, 2012 | 4.599 | 4.615 | 4.566 | 4.574 | 557,924 | -0.04(-0.89%) |
Feb 17, 2012 | 4.627 | 4.660 | 4.586 | 4.615 | 599,872 | +0.01(+0.18%) |
Feb 16, 2012 | 4.586 | 4.607 | 4.537 | 4.607 | 711,450 | +0.03(+0.63%) |
Feb 15, 2012 | 4.582 | 4.607 | 4.529 | 4.578 | 1,220,459 | +0.02(+0.54%) |
Feb 14, 2012 | 4.603 | 4.619 | 4.529 | 4.554 | 1,846,352 | -0.04(-0.80%) |
Feb 13, 2012 | 4.635 | 4.635 | 4.554 | 4.590 | 739,151 | -0.02(-0.53%) |
Feb 10, 2012 | 4.623 | 4.635 | 4.570 | 4.615 | 1,044,160 | -0.02(-0.35%) |
Feb 09, 2012 | 4.607 | 4.701 | 4.607 | 4.631 | 1,413,190 | +0.06(+1.34%) |
Feb 08, 2012 | 4.672 | 4.680 | 4.558 | 4.570 | 1,352,498 | -0.07(-1.59%) |
Feb 07, 2012 | 4.615 | 4.660 | 4.590 | 4.644 | 845,582 | +0.00(+0.00%) |
Feb 06, 2012 | 4.676 | 4.689 | 4.566 | 4.644 | 1,186,501 | -0.05(-1.05%) |
Feb 03, 2012 | 4.660 | 4.697 | 4.640 | 4.693 | 1,155,316 | +0.09(+2.05%) |
Feb 02, 2012 | 4.550 | 4.631 | 4.525 | 4.599 | 1,329,769 | +0.09(+2.09%) |