Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.490 | 4.730 | 4.490 | 4.640 | 29,813 | +0.09(+1.98%) |
Oct 26, 2012 | 4.490 | 4.550 | 4.550 | 4.550 | 7,400 | -0.02(-0.44%) |
Oct 25, 2012 | 4.580 | 4.600 | 4.570 | 4.570 | 3,100 | -0.05(-1.08%) |
Oct 24, 2012 | 4.560 | 4.620 | 4.560 | 4.620 | 300 | +0.04(+0.87%) |
Oct 23, 2012 | 4.500 | 4.600 | 4.500 | 4.580 | 4,716 | +0.04(+0.88%) |
Oct 19, 2012 | 4.500 | 4.540 | 4.490 | 4.540 | 3,300 | -0.03(-0.66%) |
Oct 18, 2012 | 4.500 | 4.570 | 4.500 | 4.570 | 515 | +0.06(+1.33%) |
Oct 17, 2012 | 4.609 | 4.610 | 4.490 | 4.510 | 12,490 | -0.06(-1.31%) |
Oct 16, 2012 | 4.500 | 4.600 | 4.470 | 4.570 | 1,884 | +0.11(+2.47%) |
Oct 15, 2012 | 4.590 | 4.590 | 4.460 | 4.460 | 3,077 | -0.04(-0.89%) |
Oct 12, 2012 | 4.450 | 4.540 | 4.450 | 4.500 | 2,626 | -0.01(-0.22%) |
Oct 11, 2012 | 4.500 | 4.540 | 4.433 | 4.510 | 4,094 | +0.06(+1.35%) |
Oct 10, 2012 | 4.550 | 4.550 | 4.250 | 4.450 | 17,523 | -0.07(-1.55%) |
Oct 09, 2012 | 4.550 | 4.550 | 4.500 | 4.520 | 4,359 | +0.00(+0.00%) |
Oct 08, 2012 | 4.510 | 4.640 | 4.400 | 4.520 | 14,748 | -0.06(-1.31%) |
Oct 05, 2012 | 4.510 | 4.630 | 4.470 | 4.580 | 7,224 | +0.08(+1.78%) |
Oct 04, 2012 | 4.480 | 4.570 | 4.480 | 4.500 | 7,108 | +0.04(+0.90%) |
Oct 03, 2012 | 4.490 | 4.570 | 4.420 | 4.460 | 5,888 | +0.00(+0.00%) |
Oct 02, 2012 | 4.450 | 4.480 | 4.450 | 4.460 | 7,492 | +0.01(+0.22%) |
Oct 01, 2012 | 4.570 | 4.570 | 4.400 | 4.450 | 24,543 | -0.15(-3.26%) |
Sep 28, 2012 | 4.600 | 4.640 | 4.500 | 4.600 | 9,148 | +0.00(+0.00%) |
Sep 27, 2012 | 4.600 | 4.600 | 4.510 | 4.600 | 7,450 | +0.03(+0.66%) |
Sep 26, 2012 | 4.600 | 4.660 | 4.551 | 4.570 | 29,905 | -0.01(-0.22%) |
Sep 25, 2012 | 4.600 | 4.620 | 4.470 | 4.580 | 29,043 | -0.03(-0.65%) |
Sep 24, 2012 | 4.630 | 4.660 | 4.580 | 4.610 | 33,977 | +0.01(+0.22%) |
Sep 21, 2012 | 4.620 | 4.690 | 4.440 | 4.600 | 76,445 | -0.02(-0.43%) |
Sep 20, 2012 | 4.820 | 4.820 | 4.560 | 4.620 | 29,797 | -0.18(-3.75%) |
Sep 19, 2012 | 4.890 | 4.890 | 4.690 | 4.800 | 23,583 | -0.05(-1.03%) |
Sep 18, 2012 | 4.900 | 4.920 | 4.840 | 4.850 | 24,607 | -0.05(-1.02%) |
Sep 17, 2012 | 4.870 | 4.970 | 4.850 | 4.900 | 23,060 | -0.01(-0.20%) |
Sep 14, 2012 | 4.910 | 4.970 | 4.860 | 4.910 | 16,103 | +0.02(+0.41%) |
Sep 13, 2012 | 4.900 | 4.950 | 4.850 | 4.890 | 9,130 | +0.03(+0.62%) |
Sep 12, 2012 | 4.960 | 4.960 | 4.850 | 4.860 | 10,797 | -0.03(-0.61%) |
Sep 11, 2012 | 4.940 | 4.970 | 4.750 | 4.890 | 51,058 | +0.01(+0.20%) |
Sep 10, 2012 | 4.900 | 4.990 | 4.800 | 4.880 | 48,962 | +0.03(+0.62%) |
Sep 07, 2012 | 4.890 | 5.000 | 4.840 | 4.850 | 14,250 | -0.01(-0.21%) |
Sep 06, 2012 | 5.050 | 5.050 | 4.850 | 4.860 | 13,870 | -0.14(-2.80%) |
Sep 05, 2012 | 4.900 | 5.110 | 4.890 | 5.000 | 19,288 | +0.14(+2.88%) |
Sep 04, 2012 | 4.900 | 5.030 | 4.810 | 4.860 | 36,664 | -0.05(-1.02%) |
Aug 31, 2012 | 4.980 | 5.020 | 4.870 | 4.910 | 26,149 | -0.09(-1.80%) |
Aug 30, 2012 | 4.910 | 5.030 | 4.870 | 5.000 | 7,406 | +0.08(+1.63%) |
Aug 29, 2012 | 5.030 | 5.030 | 4.820 | 4.920 | 55,259 | -0.31(-5.93%) |
Aug 27, 2012 | 5.860 | 5.880 | 5.100 | 5.230 | 94,612 | -0.65(-11.05%) |
Aug 24, 2012 | 5.910 | 5.990 | 5.870 | 5.880 | 15,966 | -0.07(-1.18%) |
Aug 23, 2012 | 6.000 | 6.000 | 5.900 | 5.950 | 8,720 | -0.03(-0.50%) |
Aug 22, 2012 | 6.000 | 6.000 | 5.950 | 5.980 | 47,658 | +0.02(+0.34%) |
Aug 21, 2012 | 6.000 | 6.000 | 5.920 | 5.960 | 49,106 | +0.01(+0.17%) |
Aug 20, 2012 | 6.000 | 6.000 | 5.882 | 5.950 | 29,750 | +0.08(+1.36%) |
Aug 17, 2012 | 5.890 | 5.950 | 5.513 | 5.870 | 41,356 | -0.02(-0.34%) |
Aug 16, 2012 | 5.770 | 6.000 | 5.660 | 5.890 | 99,753 | +0.11(+1.90%) |
Aug 15, 2012 | 5.580 | 5.780 | 5.490 | 5.780 | 70,192 | +0.24(+4.33%) |
Aug 14, 2012 | 5.640 | 5.670 | 5.451 | 5.540 | 55,979 | -0.05(-0.89%) |
Aug 13, 2012 | 5.400 | 5.600 | 5.360 | 5.590 | 20,110 | +0.26(+4.88%) |
Aug 10, 2012 | 5.400 | 5.450 | 5.210 | 5.330 | 39,135 | -0.07(-1.30%) |
Aug 09, 2012 | 5.765 | 5.765 | 5.360 | 5.400 | 46,539 | -0.30(-5.26%) |
Aug 08, 2012 | 5.720 | 5.800 | 5.670 | 5.700 | 30,276 | +0.00(+0.00%) |
Aug 07, 2012 | 5.500 | 5.850 | 5.490 | 5.700 | 82,187 | +0.25(+4.59%) |
Aug 06, 2012 | 5.250 | 5.500 | 5.230 | 5.450 | 90,815 | +0.20(+3.81%) |
Aug 03, 2012 | 5.250 | 5.250 | 5.210 | 5.250 | 31,645 | +0.06(+1.16%) |
Aug 02, 2012 | 5.000 | 5.240 | 5.000 | 5.190 | 61,555 | +0.17(+3.39%) |
Aug 01, 2012 | 5.000 | 5.110 | 4.770 | 5.020 | 217,990 | +0.05(+1.01%) |
Jul 31, 2012 | 4.880 | 5.010 | 4.570 | 4.970 | 219,100 | +0.07(+1.43%) |
Jul 30, 2012 | 5.230 | 5.250 | 4.890 | 4.900 | 187,565 | +0.00(+0.00%) |
Jul 27, 2012 | 4.910 | 5.220 | 4.810 | 4.900 | 427,811 | +0.01(+0.20%) |
Jul 26, 2012 | 4.770 | 4.970 | 4.200 | 4.890 | 159,673 | +1.09(+28.68%) |
Jul 25, 2012 | 4.110 | 4.200 | 3.800 | 3.800 | 63,181 | -0.38(-9.09%) |
Jul 24, 2012 | 4.140 | 4.230 | 3.970 | 4.180 | 13,979 | +0.01(+0.24%) |
Jul 23, 2012 | 3.680 | 4.400 | 3.500 | 4.170 | 82,312 | -0.03(-0.71%) |
Jul 20, 2012 | 4.290 | 4.320 | 4.200 | 4.200 | 35,508 | -0.05(-1.18%) |
Jul 19, 2012 | 4.250 | 4.290 | 4.170 | 4.250 | 8,663 | +0.01(+0.24%) |
Jul 18, 2012 | 4.190 | 4.370 | 4.120 | 4.240 | 34,302 | -0.02(-0.47%) |
Jul 17, 2012 | 4.310 | 4.440 | 4.200 | 4.260 | 70,679 | -0.12(-2.74%) |
Jul 16, 2012 | 4.250 | 4.390 | 4.230 | 4.380 | 45,467 | +0.15(+3.51%) |
Jul 13, 2012 | 4.220 | 4.390 | 4.190 | 4.232 | 76,488 | +0.08(+1.97%) |
Jul 12, 2012 | 4.350 | 4.360 | 4.060 | 4.150 | 27,604 | -0.21(-4.82%) |
Jul 11, 2012 | 4.240 | 4.360 | 4.210 | 4.360 | 16,046 | +0.11(+2.59%) |
Jul 10, 2012 | 4.280 | 4.290 | 4.200 | 4.250 | 16,556 | -0.04(-0.93%) |
Jul 09, 2012 | 4.010 | 4.300 | 3.920 | 4.290 | 10,056 | +0.29(+7.25%) |
Jul 06, 2012 | 3.920 | 4.180 | 3.860 | 4.000 | 4,577 | +0.03(+0.76%) |
Jul 05, 2012 | 4.000 | 4.230 | 3.900 | 3.970 | 36,598 | -0.01(-0.25%) |
Jul 03, 2012 | 3.930 | 4.040 | 3.760 | 3.980 | 4,458 | +0.03(+0.76%) |
Jul 02, 2012 | 3.730 | 4.000 | 3.730 | 3.950 | 16,251 | +0.21(+5.61%) |
Jun 29, 2012 | 3.480 | 3.900 | 3.450 | 3.740 | 23,001 | +0.37(+10.98%) |
Jun 28, 2012 | 3.430 | 3.500 | 3.300 | 3.370 | 37,282 | -0.06(-1.75%) |
Jun 27, 2012 | 3.510 | 3.510 | 3.350 | 3.430 | 20,402 | -0.08(-2.28%) |
Jun 26, 2012 | 3.430 | 3.580 | 3.430 | 3.510 | 19,370 | +0.11(+3.24%) |
Jun 25, 2012 | 3.320 | 3.440 | 3.160 | 3.400 | 54,967 | +0.05(+1.49%) |
Jun 22, 2012 | 3.280 | 3.410 | 3.180 | 3.350 | 934,277 | +0.15(+4.69%) |
Jun 21, 2012 | 3.260 | 3.300 | 3.200 | 3.200 | 51,735 | -0.05(-1.54%) |
Jun 20, 2012 | 3.240 | 3.280 | 3.220 | 3.250 | 16,794 | -0.01(-0.31%) |
Jun 19, 2012 | 3.230 | 3.290 | 3.180 | 3.260 | 99,176 | +0.03(+0.93%) |
Jun 18, 2012 | 3.200 | 3.280 | 3.160 | 3.230 | 53,811 | +0.03(+0.94%) |
Jun 15, 2012 | 3.170 | 3.305 | 3.170 | 3.200 | 49,265 | +0.04(+1.27%) |
Jun 14, 2012 | 3.100 | 3.210 | 3.100 | 3.160 | 40,128 | +0.04(+1.28%) |
Jun 13, 2012 | 3.290 | 3.290 | 3.090 | 3.120 | 29,895 | -0.19(-5.74%) |
Jun 12, 2012 | 3.240 | 3.320 | 3.120 | 3.310 | 35,819 | +0.07(+2.16%) |
Jun 11, 2012 | 3.350 | 3.500 | 3.210 | 3.240 | 32,855 | -0.07(-2.11%) |
Jun 08, 2012 | 3.370 | 3.400 | 3.275 | 3.310 | 65,254 | -0.07(-2.07%) |
Jun 07, 2012 | 3.800 | 3.840 | 3.310 | 3.380 | 33,735 | -0.37(-9.87%) |
Jun 06, 2012 | 3.490 | 3.760 | 3.290 | 3.750 | 16,950 | +0.29(+8.38%) |
Jun 05, 2012 | 3.340 | 3.490 | 3.330 | 3.460 | 16,221 | +0.09(+2.67%) |
Jun 04, 2012 | 3.510 | 3.540 | 3.260 | 3.370 | 54,925 | -0.13(-3.71%) |
Jun 01, 2012 | 3.630 | 3.660 | 3.420 | 3.500 | 20,870 | -0.27(-7.16%) |
May 31, 2012 | 3.720 | 3.880 | 3.540 | 3.770 | 120,697 | -0.03(-0.79%) |
May 30, 2012 | 3.760 | 3.900 | 3.760 | 3.800 | 52,908 | -0.09(-2.31%) |
May 29, 2012 | 3.550 | 3.900 | 3.410 | 3.890 | 27,133 | +0.22(+5.99%) |
May 25, 2012 | 3.400 | 3.750 | 3.400 | 3.670 | 31,402 | +0.29(+8.58%) |
May 24, 2012 | 3.440 | 3.440 | 3.290 | 3.380 | 12,514 | -0.12(-3.43%) |
May 23, 2012 | 3.190 | 3.520 | 3.100 | 3.500 | 21,885 | +0.25(+7.69%) |
May 22, 2012 | 3.290 | 3.420 | 3.150 | 3.250 | 15,321 | -0.05(-1.52%) |
May 21, 2012 | 3.220 | 3.350 | 3.210 | 3.300 | 24,169 | +0.14(+4.43%) |
May 18, 2012 | 3.110 | 3.460 | 3.110 | 3.160 | 18,132 | +0.03(+0.96%) |
May 17, 2012 | 3.220 | 3.323 | 3.100 | 3.130 | 21,522 | -0.17(-5.15%) |
May 16, 2012 | 3.100 | 3.370 | 3.100 | 3.300 | 21,629 | +0.07(+2.17%) |
May 15, 2012 | 3.060 | 3.290 | 2.920 | 3.230 | 36,214 | +0.18(+5.90%) |
May 14, 2012 | 3.200 | 3.200 | 3.010 | 3.050 | 10,928 | -0.20(-6.15%) |
May 11, 2012 | 3.190 | 3.290 | 3.080 | 3.250 | 22,015 | -0.02(-0.61%) |
May 10, 2012 | 3.080 | 3.280 | 3.030 | 3.270 | 17,868 | +0.22(+7.21%) |
May 09, 2012 | 2.970 | 3.130 | 2.970 | 3.050 | 27,074 | +0.06(+2.01%) |
May 08, 2012 | 3.030 | 3.050 | 2.970 | 2.990 | 23,216 | -0.04(-1.32%) |
May 07, 2012 | 3.050 | 3.130 | 2.950 | 3.030 | 177,647 | +0.00(+0.00%) |
May 04, 2012 | 3.130 | 3.200 | 3.010 | 3.030 | 31,440 | -0.12(-3.81%) |
May 03, 2012 | 3.200 | 3.200 | 3.110 | 3.150 | 35,561 | -0.07(-2.17%) |
May 02, 2012 | 3.200 | 3.290 | 3.150 | 3.220 | 72,082 | +0.01(+0.31%) |
May 01, 2012 | 3.300 | 3.440 | 3.200 | 3.210 | 34,257 | -0.10(-3.02%) |
Apr 30, 2012 | 3.320 | 3.400 | 3.300 | 3.310 | 17,710 | -0.03(-0.90%) |
Apr 27, 2012 | 3.320 | 3.350 | 3.190 | 3.340 | 30,536 | +0.05(+1.52%) |
Apr 26, 2012 | 3.520 | 3.520 | 3.220 | 3.290 | 24,473 | +0.08(+2.49%) |
Apr 25, 2012 | 3.360 | 3.360 | 3.170 | 3.210 | 36,080 | -0.11(-3.31%) |
Apr 24, 2012 | 3.250 | 3.370 | 3.210 | 3.320 | 12,322 | +0.06(+1.84%) |
Apr 23, 2012 | 3.370 | 3.370 | 3.230 | 3.260 | 14,845 | -0.20(-5.78%) |
Apr 20, 2012 | 3.170 | 3.490 | 3.120 | 3.460 | 32,005 | +0.37(+11.97%) |
Apr 19, 2012 | 3.170 | 3.190 | 3.090 | 3.090 | 23,983 | -0.06(-1.90%) |
Apr 18, 2012 | 3.240 | 3.460 | 3.150 | 3.150 | 22,158 | -0.12(-3.67%) |
Apr 17, 2012 | 3.260 | 3.350 | 3.250 | 3.270 | 11,796 | +0.05(+1.55%) |
Apr 16, 2012 | 3.170 | 3.280 | 3.160 | 3.220 | 14,789 | +0.07(+2.22%) |
Apr 13, 2012 | 3.240 | 3.270 | 3.150 | 3.150 | 8,744 | -0.12(-3.67%) |
Apr 12, 2012 | 3.120 | 3.270 | 3.100 | 3.270 | 28,865 | +0.13(+4.14%) |
Apr 11, 2012 | 3.060 | 3.220 | 3.030 | 3.140 | 30,060 | +0.14(+4.67%) |
Apr 10, 2012 | 3.060 | 3.100 | 3.000 | 3.000 | 22,142 | -0.05(-1.64%) |
Apr 09, 2012 | 3.090 | 3.090 | 3.020 | 3.050 | 14,098 | -0.10(-3.17%) |
Apr 05, 2012 | 3.160 | 3.210 | 3.090 | 3.150 | 9,173 | +0.00(+0.00%) |
Apr 04, 2012 | 3.220 | 3.250 | 3.020 | 3.150 | 34,287 | -0.07(-2.17%) |
Apr 03, 2012 | 3.220 | 3.289 | 3.130 | 3.220 | 58,102 | +0.00(+0.00%) |
Apr 02, 2012 | 3.190 | 3.260 | 3.000 | 3.220 | 87,228 | +0.02(+0.63%) |
Mar 30, 2012 | 3.260 | 3.350 | 3.200 | 3.200 | 72,981 | -0.05(-1.54%) |
Mar 29, 2012 | 3.300 | 3.300 | 3.220 | 3.250 | 39,047 | +0.00(+0.00%) |
Mar 28, 2012 | 3.290 | 3.290 | 3.220 | 3.250 | 10,412 | -0.05(-1.52%) |
Mar 27, 2012 | 3.340 | 3.370 | 3.230 | 3.300 | 9,809 | -0.04(-1.20%) |
Mar 26, 2012 | 3.370 | 3.390 | 3.250 | 3.340 | 18,846 | -0.01(-0.30%) |
Mar 23, 2012 | 3.260 | 3.350 | 3.220 | 3.350 | 7,996 | +0.09(+2.76%) |
Mar 22, 2012 | 3.250 | 3.300 | 3.230 | 3.260 | 19,113 | +0.00(+0.00%) |
Mar 21, 2012 | 3.260 | 3.260 | 3.222 | 3.260 | 21,523 | +0.01(+0.31%) |
Mar 20, 2012 | 3.240 | 3.320 | 3.240 | 3.250 | 10,837 | -0.03(-0.91%) |
Mar 19, 2012 | 3.250 | 3.380 | 3.250 | 3.280 | 8,788 | +0.03(+0.92%) |
Mar 16, 2012 | 3.280 | 3.409 | 3.240 | 3.250 | 62,029 | -0.07(-2.11%) |
Mar 15, 2012 | 3.260 | 3.420 | 3.250 | 3.320 | 14,589 | +0.05(+1.53%) |
Mar 14, 2012 | 3.400 | 3.400 | 3.270 | 3.270 | 23,997 | -0.20(-5.76%) |
Mar 13, 2012 | 3.270 | 3.470 | 3.250 | 3.470 | 8,914 | +0.22(+6.77%) |
Mar 12, 2012 | 3.290 | 3.320 | 3.250 | 3.250 | 20,492 | -0.04(-1.22%) |
Mar 09, 2012 | 3.350 | 3.490 | 3.260 | 3.290 | 15,261 | -0.08(-2.37%) |
Mar 08, 2012 | 3.400 | 3.410 | 3.270 | 3.370 | 11,909 | -0.04(-1.17%) |
Mar 07, 2012 | 3.300 | 3.410 | 3.270 | 3.410 | 38,172 | +0.13(+3.96%) |
Mar 06, 2012 | 3.430 | 3.430 | 3.250 | 3.280 | 31,572 | -0.22(-6.29%) |
Mar 05, 2012 | 3.280 | 3.560 | 3.250 | 3.500 | 29,027 | +0.22(+6.71%) |
Mar 02, 2012 | 3.480 | 3.480 | 3.250 | 3.280 | 8,700 | -0.20(-5.75%) |
Mar 01, 2012 | 3.250 | 3.560 | 3.235 | 3.480 | 15,585 | +0.23(+7.08%) |
Feb 29, 2012 | 3.300 | 3.330 | 3.230 | 3.250 | 44,946 | -0.10(-2.99%) |
Feb 28, 2012 | 3.460 | 3.539 | 3.320 | 3.350 | 3,895 | -0.11(-3.18%) |
Feb 27, 2012 | 3.430 | 3.460 | 3.400 | 3.460 | 5,310 | -0.02(-0.57%) |
Feb 24, 2012 | 3.540 | 3.540 | 3.450 | 3.480 | 7,774 | -0.07(-1.97%) |
Feb 23, 2012 | 3.490 | 3.560 | 3.430 | 3.550 | 15,075 | +0.05(+1.43%) |
Feb 22, 2012 | 3.500 | 3.560 | 3.420 | 3.500 | 23,732 | +0.00(+0.00%) |
Feb 21, 2012 | 3.500 | 3.550 | 3.500 | 3.500 | 11,712 | -0.01(-0.28%) |
Feb 17, 2012 | 3.590 | 3.600 | 3.500 | 3.510 | 8,229 | -0.08(-2.23%) |
Feb 16, 2012 | 3.570 | 3.590 | 3.544 | 3.590 | 7,753 | +0.08(+2.28%) |
Feb 15, 2012 | 3.580 | 3.580 | 3.500 | 3.510 | 13,163 | -0.05(-1.40%) |
Feb 14, 2012 | 3.500 | 3.600 | 3.500 | 3.560 | 4,139 | -0.01(-0.28%) |
Feb 13, 2012 | 3.500 | 3.570 | 3.500 | 3.570 | 16,139 | +0.13(+3.78%) |
Feb 10, 2012 | 3.500 | 3.590 | 3.420 | 3.440 | 8,266 | -0.11(-3.10%) |
Feb 09, 2012 | 3.610 | 3.670 | 3.500 | 3.550 | 15,526 | -0.05(-1.39%) |
Feb 08, 2012 | 3.540 | 3.610 | 3.500 | 3.600 | 7,342 | +0.09(+2.56%) |
Feb 07, 2012 | 3.640 | 3.640 | 3.465 | 3.510 | 14,543 | -0.19(-5.14%) |
Feb 06, 2012 | 3.610 | 3.700 | 3.540 | 3.700 | 14,472 | +0.03(+0.82%) |
Feb 03, 2012 | 3.620 | 3.670 | 3.440 | 3.670 | 37,345 | +0.14(+3.97%) |
Feb 02, 2012 | 3.300 | 3.640 | 3.300 | 3.530 | 42,334 | -0.05(-1.40%) |
Feb 01, 2012 | 3.340 | 3.600 | 3.330 | 3.580 | 32,615 | +0.28(+8.48%) |
Jan 31, 2012 | 3.490 | 3.510 | 3.270 | 3.300 | 28,864 | -0.14(-4.07%) |
Jan 30, 2012 | 3.470 | 3.512 | 3.390 | 3.440 | 10,440 | -0.17(-4.71%) |
Jan 27, 2012 | 3.580 | 3.610 | 3.401 | 3.610 | 7,728 | +0.04(+1.12%) |
Jan 26, 2012 | 3.420 | 3.610 | 3.375 | 3.570 | 11,244 | +0.17(+5.00%) |
Jan 25, 2012 | 3.490 | 3.510 | 3.250 | 3.400 | 15,426 | -0.12(-3.41%) |
Jan 24, 2012 | 3.400 | 3.590 | 3.280 | 3.520 | 20,206 | +0.09(+2.62%) |
Jan 23, 2012 | 3.490 | 3.600 | 3.300 | 3.430 | 30,624 | +0.02(+0.59%) |
Jan 20, 2012 | 3.380 | 3.570 | 3.330 | 3.410 | 23,039 | +0.02(+0.59%) |
Jan 19, 2012 | 3.430 | 3.500 | 3.340 | 3.390 | 13,842 | -0.02(-0.59%) |
Jan 18, 2012 | 3.320 | 3.440 | 3.250 | 3.410 | 22,314 | +0.11(+3.33%) |
Jan 17, 2012 | 3.190 | 3.350 | 3.146 | 3.300 | 22,888 | +0.18(+5.77%) |
Jan 13, 2012 | 3.180 | 3.205 | 3.080 | 3.120 | 15,778 | -0.10(-3.11%) |
Jan 12, 2012 | 3.240 | 3.250 | 3.180 | 3.220 | 14,621 | +0.02(+0.63%) |
Jan 11, 2012 | 3.230 | 3.250 | 3.180 | 3.200 | 11,665 | -0.02(-0.62%) |
Jan 10, 2012 | 3.210 | 3.230 | 3.170 | 3.220 | 14,692 | +0.05(+1.58%) |
Jan 09, 2012 | 3.030 | 3.220 | 3.030 | 3.170 | 24,818 | +0.16(+5.32%) |
Jan 06, 2012 | 3.010 | 3.060 | 2.900 | 3.010 | 15,098 | +0.01(+0.33%) |
Jan 05, 2012 | 2.960 | 3.009 | 2.840 | 3.000 | 16,888 | +0.02(+0.67%) |
Jan 04, 2012 | 3.050 | 3.050 | 2.950 | 2.980 | 37,810 | +0.01(+0.34%) |
Dec 30, 2011 | 2.980 | 3.000 | 2.930 | 2.970 | 56,214 | +0.03(+1.02%) |
Dec 29, 2011 | 2.970 | 2.990 | 2.900 | 2.940 | 26,275 | -0.02(-0.68%) |
Dec 28, 2011 | 3.060 | 3.090 | 2.920 | 2.960 | 16,020 | -0.02(-0.67%) |
Dec 27, 2011 | 2.940 | 3.070 | 2.900 | 2.980 | 22,771 | +0.00(+0.00%) |
Dec 23, 2011 | 3.070 | 3.070 | 2.960 | 2.980 | 10,319 | -0.08(-2.61%) |
Dec 21, 2011 | 3.040 | 3.170 | 2.910 | 3.060 | 14,271 | +0.01(+0.33%) |
Dec 20, 2011 | 2.970 | 3.050 | 2.940 | 3.050 | 30,131 | +0.17(+5.90%) |
Dec 19, 2011 | 2.940 | 2.970 | 2.870 | 2.880 | 33,240 | -0.02(-0.69%) |
Dec 16, 2011 | 2.810 | 2.930 | 2.810 | 2.900 | 41,521 | +0.12(+4.32%) |
Dec 15, 2011 | 2.840 | 2.840 | 2.710 | 2.780 | 78,335 | +0.00(+0.00%) |
Dec 14, 2011 | 2.830 | 2.880 | 2.750 | 2.780 | 54,715 | -0.07(-2.46%) |
Dec 13, 2011 | 2.950 | 2.960 | 2.830 | 2.850 | 16,119 | -0.07(-2.40%) |
Dec 12, 2011 | 2.910 | 2.980 | 2.890 | 2.920 | 35,102 | -0.04(-1.35%) |
Dec 09, 2011 | 3.010 | 3.030 | 2.810 | 2.960 | 35,504 | -0.01(-0.34%) |
Dec 08, 2011 | 3.010 | 3.030 | 2.970 | 2.970 | 20,055 | -0.02(-0.67%) |
Dec 07, 2011 | 3.050 | 3.070 | 2.970 | 2.990 | 21,756 | -0.09(-2.92%) |
Dec 06, 2011 | 3.080 | 3.090 | 2.980 | 3.080 | 27,033 | +0.02(+0.65%) |
Dec 05, 2011 | 3.050 | 3.120 | 3.020 | 3.060 | 26,024 | +0.07(+2.34%) |
Dec 02, 2011 | 3.020 | 3.020 | 2.940 | 2.990 | 12,885 | +0.04(+1.36%) |
Dec 01, 2011 | 3.070 | 3.070 | 2.930 | 2.950 | 17,393 | -0.12(-3.91%) |
Nov 30, 2011 | 3.110 | 3.230 | 3.040 | 3.070 | 94,589 | +0.13(+4.42%) |
Nov 29, 2011 | 2.960 | 2.990 | 2.890 | 2.940 | 28,858 | -0.01(-0.34%) |
Nov 28, 2011 | 3.070 | 3.090 | 2.890 | 2.950 | 75,685 | +0.06(+2.08%) |
Nov 25, 2011 | 2.880 | 2.960 | 2.880 | 2.890 | 16,981 | -0.01(-0.34%) |
Nov 23, 2011 | 2.940 | 3.100 | 2.899 | 2.900 | 55,727 | -0.06(-2.03%) |
Nov 22, 2011 | 3.100 | 3.150 | 2.950 | 2.960 | 111,691 | -0.17(-5.43%) |
Nov 21, 2011 | 3.050 | 3.170 | 3.010 | 3.130 | 21,123 | +0.02(+0.64%) |
Nov 18, 2011 | 3.210 | 3.380 | 3.110 | 3.110 | 34,077 | -0.08(-2.51%) |
Nov 17, 2011 | 3.210 | 3.320 | 3.070 | 3.190 | 25,852 | -0.02(-0.62%) |
Nov 16, 2011 | 3.250 | 3.330 | 3.210 | 3.210 | 130,348 | -0.09(-2.73%) |
Nov 15, 2011 | 3.230 | 3.300 | 3.200 | 3.300 | 55,450 | +0.03(+0.92%) |
Nov 14, 2011 | 3.340 | 3.430 | 3.170 | 3.270 | 44,070 | -0.08(-2.39%) |
Nov 11, 2011 | 3.200 | 3.410 | 3.150 | 3.350 | 47,642 | +0.18(+5.68%) |
Nov 10, 2011 | 3.180 | 3.420 | 2.910 | 3.170 | 72,007 | +0.04(+1.28%) |
Nov 09, 2011 | 3.250 | 3.360 | 3.100 | 3.130 | 22,902 | -0.24(-7.12%) |
Nov 08, 2011 | 3.290 | 3.370 | 3.160 | 3.370 | 36,518 | +0.08(+2.43%) |
Nov 07, 2011 | 3.240 | 3.295 | 3.140 | 3.290 | 34,959 | +0.02(+0.61%) |
Nov 04, 2011 | 3.150 | 3.290 | 3.130 | 3.270 | 75,331 | +0.07(+2.19%) |
Nov 03, 2011 | 3.010 | 3.260 | 3.000 | 3.200 | 136,146 | +0.19(+6.31%) |
Nov 02, 2011 | 3.120 | 3.120 | 3.000 | 3.010 | 141,979 | -0.04(-1.31%) |