Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.176 | 4.201 | 4.081 | 4.201 | 1,735 | +0.01(+0.30%) |
Nov 29, 2012 | 4.201 | 4.214 | 4.075 | 4.189 | 5,502 | -0.04(-0.90%) |
Nov 28, 2012 | 4.119 | 4.227 | 4.087 | 4.227 | 1,420 | +0.17(+4.22%) |
Nov 27, 2012 | 4.062 | 4.087 | 4.056 | 4.056 | 5,365 | -0.06(-1.54%) |
Nov 26, 2012 | 4.157 | 4.258 | 4.087 | 4.119 | 11,267 | +0.00(+0.00%) |
Nov 23, 2012 | 4.151 | 4.151 | 4.100 | 4.119 | 6,118 | +0.00(+0.00%) |
Nov 21, 2012 | 4.119 | 4.119 | 4.062 | 4.119 | 11,357 | -0.01(-0.15%) |
Nov 20, 2012 | 4.062 | 4.151 | 4.056 | 4.125 | 1,420 | +0.01(+0.15%) |
Nov 19, 2012 | 4.157 | 4.157 | 4.119 | 4.119 | 22,203 | +0.00(+0.00%) |
Nov 16, 2012 | 4.087 | 4.119 | 4.068 | 4.119 | 8,990 | +0.03(+0.78%) |
Nov 15, 2012 | 4.056 | 4.087 | 4.056 | 4.087 | 631 | -0.03(-0.77%) |
Nov 14, 2012 | 4.119 | 4.119 | 4.119 | 4.119 | 157 | +0.06(+1.56%) |
Nov 13, 2012 | 4.056 | 4.056 | 4.056 | 4.056 | 1,262 | -0.06(-1.54%) |
Nov 12, 2012 | 4.075 | 4.119 | 3.992 | 4.119 | 10,543 | +0.14(+3.50%) |
Nov 09, 2012 | 4.119 | 4.119 | 3.980 | 3.980 | 8,793 | -0.14(-3.38%) |
Nov 08, 2012 | 4.119 | 4.119 | 4.087 | 4.119 | 87,243 | +0.00(+0.00%) |
Nov 07, 2012 | 4.125 | 4.182 | 4.119 | 4.119 | 30,286 | -0.12(-2.77%) |
Nov 06, 2012 | 3.977 | 4.236 | 3.977 | 4.236 | 13,663 | +0.06(+1.36%) |
Nov 05, 2012 | 4.104 | 4.179 | 3.977 | 4.179 | 71,356 | +0.08(+1.85%) |
Nov 02, 2012 | 4.015 | 4.104 | 3.952 | 4.104 | 110,569 | +0.06(+1.56%) |
Nov 01, 2012 | 3.946 | 4.135 | 3.939 | 4.040 | 125,094 | -0.04(-1.05%) |
Oct 31, 2012 | 4.091 | 4.135 | 4.072 | 4.083 | 13,780 | -0.03(-0.80%) |
Oct 26, 2012 | 4.085 | 4.116 | 4.116 | 4.116 | 4,118 | +0.01(+0.31%) |
Oct 25, 2012 | 4.154 | 4.154 | 4.072 | 4.104 | 5,939 | -0.06(-1.52%) |
Oct 24, 2012 | 4.116 | 4.167 | 4.116 | 4.167 | 5,559 | +0.06(+1.54%) |
Oct 23, 2012 | 4.104 | 4.198 | 4.078 | 4.104 | 9,917 | -0.06(-1.52%) |
Oct 19, 2012 | 4.135 | 4.167 | 4.135 | 4.167 | 5,068 | +0.03(+0.76%) |
Oct 18, 2012 | 4.104 | 4.167 | 4.104 | 4.135 | 15,556 | -0.05(-1.21%) |
Oct 17, 2012 | 4.141 | 4.198 | 4.030 | 4.186 | 6,969 | +0.00(+0.00%) |
Oct 16, 2012 | 4.129 | 4.186 | 4.003 | 4.186 | 3,986 | +0.00(+0.00%) |
Oct 12, 2012 | 4.160 | 4.186 | 4.186 | 4.186 | 7,286 | +0.00(+0.00%) |
Oct 11, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 158 | +0.05(+1.22%) |
Oct 10, 2012 | 4.091 | 4.198 | 4.091 | 4.135 | 16,422 | -0.05(-1.21%) |
Oct 09, 2012 | 4.040 | 4.230 | 4.040 | 4.186 | 10,652 | +0.15(+3.59%) |
Oct 08, 2012 | 4.047 | 4.128 | 4.025 | 4.040 | 19,403 | -0.03(-0.78%) |
Oct 05, 2012 | 4.173 | 4.173 | 3.977 | 4.072 | 17,222 | -0.03(-0.62%) |
Oct 04, 2012 | 4.192 | 4.192 | 4.072 | 4.097 | 13,619 | -0.14(-3.28%) |
Oct 03, 2012 | 4.009 | 4.236 | 4.009 | 4.236 | 791 | +0.10(+2.44%) |
Oct 02, 2012 | 4.135 | 4.135 | 4.072 | 4.135 | 44,725 | +0.01(+0.31%) |
Oct 01, 2012 | 4.110 | 4.249 | 4.104 | 4.123 | 7,959 | -0.04(-1.06%) |
Sep 28, 2012 | 4.110 | 4.179 | 4.040 | 4.167 | 17,883 | +0.00(+0.02%) |
Sep 27, 2012 | 4.047 | 4.179 | 4.040 | 4.166 | 10,693 | +0.13(+3.27%) |
Sep 26, 2012 | 3.996 | 4.205 | 3.996 | 4.034 | 7,349 | +0.03(+0.63%) |
Sep 25, 2012 | 4.211 | 4.211 | 3.990 | 4.009 | 10,967 | -0.06(-1.40%) |
Sep 24, 2012 | 4.205 | 4.230 | 4.066 | 4.066 | 7,644 | -0.22(-5.15%) |
Sep 21, 2012 | 4.022 | 4.287 | 4.009 | 4.287 | 19,294 | +0.27(+6.59%) |
Sep 20, 2012 | 3.984 | 4.022 | 3.946 | 4.022 | 10,384 | -0.08(-2.00%) |
Sep 19, 2012 | 3.984 | 4.104 | 3.984 | 4.104 | 3,145 | +0.09(+2.36%) |
Sep 18, 2012 | 4.072 | 4.072 | 3.996 | 4.009 | 12,169 | +0.06(+1.60%) |
Sep 17, 2012 | 4.072 | 4.072 | 3.946 | 3.946 | 12,681 | -0.04(-1.11%) |
Sep 14, 2012 | 3.977 | 4.104 | 3.933 | 3.990 | 9,399 | +0.01(+0.32%) |
Sep 13, 2012 | 3.971 | 3.977 | 3.924 | 3.977 | 2,217 | +0.03(+0.80%) |
Sep 12, 2012 | 3.946 | 3.946 | 3.946 | 3.946 | 8,711 | +0.00(+0.00%) |
Sep 11, 2012 | 3.914 | 3.946 | 3.914 | 3.946 | 3,006 | +0.03(+0.64%) |
Sep 10, 2012 | 3.946 | 3.946 | 3.921 | 3.921 | 475 | +0.00(+0.10%) |
Sep 07, 2012 | 3.933 | 3.939 | 3.883 | 3.917 | 7,056 | +0.05(+1.37%) |
Sep 06, 2012 | 3.857 | 3.889 | 3.851 | 3.864 | 5,738 | +0.01(+0.16%) |
Sep 05, 2012 | 3.883 | 3.895 | 3.794 | 3.857 | 9,609 | -0.03(-0.65%) |
Sep 04, 2012 | 3.883 | 3.889 | 3.808 | 3.883 | 5,277 | +0.08(+2.16%) |
Aug 31, 2012 | 3.835 | 3.835 | 3.801 | 3.801 | 880 | -0.04(-1.17%) |
Aug 30, 2012 | 3.838 | 3.845 | 3.801 | 3.845 | 3,643 | -0.01(-0.31%) |
Aug 29, 2012 | 3.820 | 3.870 | 3.813 | 3.857 | 3,167 | +0.07(+1.83%) |
Aug 27, 2012 | 3.832 | 3.883 | 3.788 | 3.788 | 3,803 | +0.00(+0.00%) |
Aug 24, 2012 | 3.914 | 3.914 | 3.788 | 3.788 | 2,092 | -0.06(-1.64%) |
Aug 23, 2012 | 3.838 | 3.856 | 3.838 | 3.851 | 10,750 | +0.01(+0.33%) |
Aug 22, 2012 | 3.832 | 3.838 | 3.788 | 3.838 | 31,182 | +0.00(+0.00%) |
Aug 21, 2012 | 3.832 | 3.921 | 3.832 | 3.838 | 475 | +0.01(+0.33%) |
Aug 20, 2012 | 3.889 | 3.889 | 3.826 | 3.826 | 1,108 | -0.09(-2.26%) |
Aug 17, 2012 | 3.861 | 3.914 | 3.861 | 3.914 | 1,425 | +0.00(+0.00%) |
Aug 16, 2012 | 3.794 | 3.914 | 3.794 | 3.914 | 8,827 | +0.06(+1.64%) |
Aug 15, 2012 | 3.851 | 3.852 | 3.851 | 3.851 | 3,326 | +0.00(+0.00%) |
Aug 14, 2012 | 3.763 | 3.851 | 3.763 | 3.851 | 4,042 | -0.00(-0.00%) |
Aug 13, 2012 | 3.851 | 3.907 | 3.851 | 3.851 | 1,135 | +0.00(+0.00%) |
Aug 10, 2012 | 3.788 | 3.851 | 3.788 | 3.851 | 3,484 | -0.06(-1.44%) |
Aug 09, 2012 | 3.756 | 3.907 | 3.756 | 3.907 | 3,959 | +0.13(+3.41%) |
Aug 08, 2012 | 3.778 | 3.778 | 3.778 | 3.778 | 2,147 | -0.06(-1.46%) |
Aug 07, 2012 | 3.804 | 3.834 | 3.728 | 3.834 | 26,220 | +0.06(+1.65%) |
Aug 06, 2012 | 3.741 | 3.772 | 3.709 | 3.772 | 14,628 | +0.06(+1.69%) |
Aug 03, 2012 | 3.728 | 3.760 | 3.678 | 3.709 | 44,105 | -0.03(-0.82%) |
Aug 02, 2012 | 3.621 | 3.747 | 3.584 | 3.740 | 76,222 | +0.13(+3.46%) |
Aug 01, 2012 | 3.606 | 3.615 | 3.606 | 3.615 | 9,384 | -0.09(-2.54%) |
Jul 31, 2012 | 3.678 | 3.709 | 3.678 | 3.709 | 3,648 | +0.07(+1.93%) |
Jul 30, 2012 | 3.659 | 3.659 | 3.639 | 3.639 | 5,099 | -0.01(-0.20%) |
Jul 27, 2012 | 3.670 | 3.684 | 3.643 | 3.646 | 19,724 | -0.06(-1.69%) |
Jul 26, 2012 | 3.709 | 3.709 | 3.709 | 3.709 | 3,022 | -0.01(-0.17%) |
Jul 25, 2012 | 3.709 | 3.772 | 3.602 | 3.716 | 45,360 | -0.05(-1.34%) |
Jul 24, 2012 | 3.772 | 3.772 | 3.621 | 3.766 | 6,362 | -0.01(-0.17%) |
Jul 23, 2012 | 3.772 | 3.772 | 3.772 | 3.772 | 4,294 | +0.00(+0.00%) |
Jul 20, 2012 | 3.772 | 3.772 | 3.772 | 3.772 | 3,817 | +0.00(+0.00%) |
Jul 19, 2012 | 3.772 | 3.772 | 3.772 | 3.772 | 2,584 | -0.00(-0.10%) |
Jul 18, 2012 | 3.766 | 3.791 | 3.766 | 3.776 | 1,040 | +0.00(+0.10%) |
Jul 17, 2012 | 3.791 | 3.791 | 3.772 | 3.772 | 2,544 | +0.00(+0.00%) |
Jul 16, 2012 | 3.797 | 3.797 | 3.772 | 3.772 | 1,113 | +0.00(+0.00%) |
Jul 13, 2012 | 3.766 | 3.778 | 3.766 | 3.772 | 3,348 | +0.03(+0.84%) |
Jul 12, 2012 | 3.742 | 3.742 | 3.741 | 3.741 | 1,749 | -0.01(-0.17%) |
Jul 11, 2012 | 3.797 | 3.797 | 3.734 | 3.747 | 19,891 | -0.06(-1.65%) |
Jul 10, 2012 | 3.772 | 3.810 | 3.760 | 3.810 | 19,087 | +0.04(+1.00%) |
Jul 09, 2012 | 3.772 | 3.778 | 3.747 | 3.772 | 16,682 | +0.03(+0.67%) |
Jul 06, 2012 | 3.772 | 3.785 | 3.741 | 3.747 | 3,340 | -0.03(-0.83%) |
Jul 05, 2012 | 3.785 | 3.785 | 3.778 | 3.778 | 994 | +0.01(+0.33%) |
Jul 03, 2012 | 3.791 | 3.917 | 3.766 | 3.766 | 26,224 | -0.01(-0.17%) |
Jul 02, 2012 | 3.741 | 3.776 | 3.741 | 3.772 | 5,584 | +0.00(+0.00%) |
Jun 29, 2012 | 3.741 | 3.778 | 3.659 | 3.772 | 43,049 | +0.00(+0.00%) |
Jun 28, 2012 | 3.772 | 3.785 | 3.766 | 3.772 | 47,404 | +0.01(+0.33%) |
Jun 27, 2012 | 3.747 | 3.835 | 3.741 | 3.760 | 17,496 | -0.01(-0.33%) |
Jun 26, 2012 | 3.822 | 3.822 | 3.772 | 3.772 | 2,476 | -0.04(-0.99%) |
Jun 25, 2012 | 3.772 | 3.898 | 3.772 | 3.810 | 1,294 | +0.07(+1.85%) |
Jun 22, 2012 | 3.772 | 3.891 | 3.678 | 3.741 | 5,885 | -0.14(-3.71%) |
Jun 20, 2012 | 3.885 | 3.885 | 3.885 | 3.885 | 0 | +0.02(+0.64%) |
Jun 19, 2012 | 3.879 | 3.879 | 3.772 | 3.860 | 7,292 | -0.04(-0.96%) |
Jun 18, 2012 | 3.835 | 3.898 | 3.772 | 3.898 | 3,747 | +0.09(+2.30%) |
Jun 15, 2012 | 3.797 | 3.885 | 3.797 | 3.810 | 7,402 | -0.03(-0.66%) |
Jun 14, 2012 | 3.734 | 3.848 | 3.734 | 3.835 | 16,441 | +0.04(+0.99%) |
Jun 12, 2012 | 3.766 | 3.797 | 3.797 | 3.797 | 7,952 | +0.03(+0.83%) |
Jun 11, 2012 | 3.760 | 3.804 | 3.760 | 3.766 | 3,737 | +0.07(+1.87%) |
Jun 08, 2012 | 3.753 | 3.778 | 3.697 | 3.697 | 9,066 | -0.07(-1.84%) |
Jun 07, 2012 | 3.741 | 3.778 | 3.590 | 3.766 | 34,441 | +0.06(+1.53%) |
Jun 06, 2012 | 3.734 | 3.741 | 3.634 | 3.709 | 6,521 | +0.00(+0.00%) |
Jun 05, 2012 | 3.584 | 3.741 | 3.584 | 3.709 | 4,224 | +0.09(+2.43%) |
Jun 04, 2012 | 3.584 | 3.634 | 3.527 | 3.621 | 24,862 | -0.02(-0.52%) |
Jun 01, 2012 | 3.640 | 3.728 | 3.521 | 3.640 | 16,904 | +0.01(+0.35%) |
May 31, 2012 | 3.659 | 3.659 | 3.558 | 3.628 | 19,955 | +0.01(+0.17%) |
May 30, 2012 | 3.703 | 3.728 | 3.596 | 3.621 | 15,603 | -0.03(-0.69%) |
May 29, 2012 | 3.822 | 3.829 | 3.646 | 3.646 | 12,746 | -0.12(-3.17%) |
May 25, 2012 | 3.822 | 3.822 | 3.766 | 3.766 | 1,639 | -0.06(-1.64%) |
May 24, 2012 | 3.810 | 3.848 | 3.772 | 3.829 | 10,074 | +0.05(+1.33%) |
May 23, 2012 | 3.760 | 3.835 | 3.760 | 3.778 | 83,047 | -0.04(-1.15%) |
May 22, 2012 | 3.816 | 3.829 | 3.753 | 3.822 | 10,000 | +0.01(+0.16%) |
May 21, 2012 | 3.829 | 3.898 | 3.665 | 3.816 | 36,944 | -0.13(-3.19%) |
May 18, 2012 | 3.942 | 4.017 | 3.816 | 3.942 | 49,623 | +0.06(+1.46%) |
May 17, 2012 | 3.904 | 3.939 | 3.816 | 3.885 | 48,632 | -0.02(-0.56%) |
May 16, 2012 | 3.957 | 4.039 | 3.851 | 3.907 | 32,003 | -0.01(-0.24%) |
May 15, 2012 | 3.901 | 3.989 | 3.870 | 3.917 | 9,795 | +0.04(+1.05%) |
May 14, 2012 | 3.914 | 3.982 | 3.801 | 3.876 | 103,077 | -0.04(-0.96%) |
May 11, 2012 | 4.152 | 4.358 | 3.707 | 3.914 | 256,940 | -1.10(-21.87%) |
May 10, 2012 | 5.072 | 5.072 | 4.947 | 5.009 | 4,152 | -0.06(-1.11%) |
May 09, 2012 | 4.991 | 5.066 | 4.916 | 5.066 | 10,466 | +0.06(+1.13%) |
May 08, 2012 | 4.984 | 5.041 | 4.922 | 5.009 | 25,356 | -0.04(-0.87%) |
May 07, 2012 | 4.991 | 5.072 | 4.991 | 5.053 | 30,780 | +0.05(+1.00%) |
May 04, 2012 | 4.984 | 5.072 | 4.984 | 5.003 | 22,317 | -0.04(-0.75%) |
May 03, 2012 | 5.066 | 5.066 | 5.009 | 5.041 | 11,059 | +0.02(+0.37%) |
May 02, 2012 | 5.053 | 5.072 | 5.022 | 5.022 | 9,621 | -0.04(-0.74%) |
May 01, 2012 | 5.066 | 5.147 | 5.041 | 5.059 | 9,083 | +0.03(+0.56%) |
Apr 30, 2012 | 5.066 | 5.066 | 5.016 | 5.031 | 13,376 | -0.00(-0.06%) |
Apr 27, 2012 | 5.085 | 5.085 | 5.022 | 5.034 | 16,198 | +0.00(+0.00%) |
Apr 26, 2012 | 5.003 | 5.041 | 4.947 | 5.034 | 13,001 | +0.03(+0.63%) |
Apr 25, 2012 | 4.953 | 5.041 | 4.915 | 5.003 | 14,262 | -0.01(-0.12%) |
Apr 24, 2012 | 5.022 | 5.072 | 4.990 | 5.009 | 57,109 | +0.00(+0.00%) |
Apr 23, 2012 | 5.016 | 5.166 | 5.003 | 5.009 | 37,736 | -0.00(-0.01%) |
Apr 20, 2012 | 4.724 | 5.135 | 4.724 | 5.010 | 84,833 | +0.21(+4.41%) |
Apr 19, 2012 | 4.771 | 4.798 | 4.721 | 4.798 | 32,113 | +0.07(+1.50%) |
Apr 18, 2012 | 4.790 | 4.790 | 4.696 | 4.728 | 21,559 | -0.11(-2.33%) |
Apr 17, 2012 | 4.696 | 4.840 | 4.659 | 4.840 | 7,441 | +0.14(+3.07%) |
Apr 16, 2012 | 4.559 | 4.696 | 4.540 | 4.696 | 50,704 | -0.06(-1.32%) |
Apr 13, 2012 | 4.646 | 4.759 | 4.646 | 4.759 | 10,024 | +0.19(+4.11%) |
Apr 12, 2012 | 4.696 | 4.798 | 4.571 | 4.571 | 25,697 | -0.20(-4.20%) |
Apr 11, 2012 | 4.665 | 4.784 | 4.602 | 4.771 | 12,410 | +0.11(+2.28%) |
Apr 10, 2012 | 4.728 | 4.728 | 4.540 | 4.665 | 18,285 | -0.06(-1.32%) |
Apr 09, 2012 | 4.540 | 4.759 | 4.540 | 4.728 | 55,159 | +0.19(+4.13%) |
Apr 05, 2012 | 4.559 | 4.615 | 4.540 | 4.540 | 29,523 | -0.02(-0.40%) |
Apr 04, 2012 | 4.559 | 4.626 | 4.559 | 4.559 | 2,275 | -0.06(-1.22%) |
Apr 03, 2012 | 4.483 | 4.615 | 4.483 | 4.615 | 7,692 | +0.21(+4.84%) |
Apr 02, 2012 | 4.540 | 4.634 | 4.402 | 4.402 | 23,383 | -0.14(-3.05%) |
Mar 30, 2012 | 4.540 | 4.571 | 4.540 | 4.540 | 947 | +0.00(+0.01%) |
Mar 29, 2012 | 4.559 | 4.629 | 4.540 | 4.540 | 8,203 | -0.06(-1.23%) |
Mar 28, 2012 | 4.590 | 4.683 | 4.540 | 4.596 | 7,419 | +0.05(+1.10%) |
Mar 27, 2012 | 4.627 | 4.690 | 4.546 | 4.546 | 8,414 | -0.15(-3.20%) |
Mar 26, 2012 | 4.609 | 4.696 | 4.546 | 4.696 | 29,376 | +0.24(+5.49%) |
Mar 23, 2012 | 4.540 | 4.546 | 4.452 | 4.452 | 18,972 | -0.12(-2.60%) |
Mar 22, 2012 | 4.546 | 4.684 | 4.478 | 4.571 | 70,901 | +0.10(+2.24%) |
Mar 21, 2012 | 4.665 | 4.665 | 4.227 | 4.471 | 42,716 | -0.07(-1.52%) |
Mar 20, 2012 | 4.458 | 4.684 | 4.458 | 4.540 | 29,296 | -0.02(-0.41%) |
Mar 19, 2012 | 4.941 | 4.947 | 4.540 | 4.559 | 107,376 | -0.37(-7.50%) |
Mar 16, 2012 | 4.740 | 4.940 | 4.609 | 4.928 | 35,751 | +0.17(+3.55%) |
Mar 15, 2012 | 4.740 | 4.790 | 4.740 | 4.759 | 8,531 | +0.06(+1.20%) |
Mar 14, 2012 | 4.790 | 4.822 | 4.577 | 4.703 | 18,335 | -0.12(-2.47%) |
Mar 13, 2012 | 4.809 | 4.884 | 4.709 | 4.822 | 41,199 | -0.03(-0.65%) |
Mar 12, 2012 | 4.728 | 4.853 | 4.634 | 4.853 | 48,203 | +0.06(+1.31%) |
Mar 09, 2012 | 4.721 | 4.791 | 4.696 | 4.790 | 37,497 | +0.06(+1.32%) |
Mar 08, 2012 | 4.502 | 4.822 | 4.465 | 4.728 | 107,980 | +0.25(+5.59%) |
Mar 07, 2012 | 4.471 | 4.534 | 4.446 | 4.477 | 8,935 | -0.09(-1.92%) |
Mar 06, 2012 | 4.534 | 4.565 | 4.424 | 4.565 | 17,001 | -0.01(-0.14%) |
Mar 05, 2012 | 4.421 | 4.571 | 4.421 | 4.571 | 35,949 | +0.11(+2.39%) |
Mar 02, 2012 | 4.496 | 4.496 | 4.390 | 4.465 | 2,076 | -0.03(-0.56%) |
Mar 01, 2012 | 4.477 | 4.508 | 4.383 | 4.490 | 10,956 | +0.01(+0.28%) |
Feb 29, 2012 | 4.483 | 4.483 | 4.327 | 4.477 | 19,382 | +0.03(+0.78%) |
Feb 28, 2012 | 4.524 | 4.524 | 4.443 | 4.443 | 4,820 | -0.07(-1.66%) |
Feb 27, 2012 | 4.543 | 4.543 | 4.430 | 4.518 | 22,901 | +0.07(+1.54%) |
Feb 24, 2012 | 4.480 | 4.511 | 4.430 | 4.449 | 11,633 | -0.03(-0.68%) |
Feb 23, 2012 | 4.480 | 4.480 | 4.280 | 4.480 | 11,037 | -0.00(-0.01%) |
Feb 22, 2012 | 4.580 | 4.580 | 4.037 | 4.480 | 4,852 | -0.08(-1.78%) |
Feb 21, 2012 | 4.424 | 4.605 | 4.374 | 4.561 | 63,115 | +0.19(+4.43%) |
Feb 17, 2012 | 4.149 | 4.667 | 4.149 | 4.368 | 257,274 | +0.52(+13.64%) |
Feb 16, 2012 | 3.819 | 3.900 | 3.819 | 3.844 | 11,397 | +0.02(+0.65%) |
Feb 15, 2012 | 3.837 | 3.912 | 3.819 | 3.819 | 2,706 | -0.01(-0.33%) |
Feb 14, 2012 | 3.887 | 3.900 | 3.788 | 3.831 | 8,896 | -0.01(-0.16%) |
Feb 13, 2012 | 3.788 | 3.869 | 3.788 | 3.837 | 10,479 | +0.06(+1.65%) |
Feb 10, 2012 | 3.756 | 3.775 | 3.756 | 3.775 | 3,549 | +0.01(+0.33%) |
Feb 09, 2012 | 3.763 | 3.770 | 3.750 | 3.763 | 9,880 | -0.07(-1.95%) |
Feb 08, 2012 | 3.794 | 3.837 | 3.756 | 3.837 | 2,564 | +0.03(+0.82%) |
Feb 07, 2012 | 3.800 | 3.837 | 3.744 | 3.806 | 31,605 | +0.01(+0.16%) |
Feb 06, 2012 | 3.794 | 3.800 | 3.744 | 3.800 | 15,029 | +0.07(+1.84%) |
Feb 03, 2012 | 3.744 | 3.788 | 3.731 | 3.731 | 10,139 | +0.02(+0.50%) |
Feb 02, 2012 | 3.657 | 3.731 | 3.657 | 3.713 | 13,684 | -0.02(-0.50%) |
Feb 01, 2012 | 3.775 | 3.775 | 3.681 | 3.731 | 30,117 | -0.07(-1.97%) |
Jan 31, 2012 | 3.731 | 3.806 | 3.700 | 3.806 | 19,047 | +0.09(+2.35%) |
Jan 30, 2012 | 3.706 | 3.744 | 3.700 | 3.719 | 6,785 | -0.02(-0.67%) |
Jan 27, 2012 | 3.526 | 3.744 | 3.526 | 3.744 | 10,918 | +0.04(+1.18%) |
Jan 26, 2012 | 3.744 | 3.750 | 3.644 | 3.700 | 16,516 | +0.02(+0.49%) |
Jan 25, 2012 | 3.457 | 3.725 | 3.457 | 3.682 | 29,276 | +0.21(+6.13%) |
Jan 24, 2012 | 3.457 | 3.469 | 3.457 | 3.469 | 320 | +0.01(+0.36%) |
Jan 23, 2012 | 3.438 | 3.644 | 3.438 | 3.457 | 26,667 | -0.05(-1.42%) |
Jan 20, 2012 | 3.438 | 3.588 | 3.438 | 3.507 | 5,288 | -0.06(-1.58%) |
Jan 19, 2012 | 3.619 | 3.650 | 3.488 | 3.563 | 9,405 | -0.06(-1.55%) |
Jan 18, 2012 | 3.513 | 3.650 | 3.513 | 3.619 | 4,690 | +0.09(+2.65%) |
Jan 17, 2012 | 3.432 | 3.619 | 3.432 | 3.525 | 7,836 | -0.01(-0.18%) |
Jan 13, 2012 | 3.525 | 3.619 | 3.525 | 3.532 | 2,083 | -0.09(-2.41%) |
Jan 12, 2012 | 3.663 | 3.663 | 3.619 | 3.619 | 1,780 | +0.00(+0.00%) |
Jan 11, 2012 | 3.577 | 3.651 | 3.577 | 3.619 | 8,947 | +0.11(+3.20%) |
Jan 10, 2012 | 3.463 | 3.620 | 3.463 | 3.507 | 4,711 | +0.04(+1.26%) |
Jan 09, 2012 | 3.451 | 3.469 | 3.451 | 3.463 | 2,325 | +0.02(+0.54%) |
Jan 06, 2012 | 3.432 | 3.550 | 3.432 | 3.444 | 6,815 | -0.03(-0.90%) |
Jan 05, 2012 | 3.432 | 3.532 | 3.432 | 3.476 | 1,121 | -0.07(-1.94%) |
Jan 04, 2012 | 3.338 | 3.575 | 3.338 | 3.544 | 9,888 | +0.02(+0.71%) |
Dec 30, 2011 | 3.388 | 3.523 | 3.251 | 3.519 | 34,289 | +0.13(+3.87%) |
Dec 29, 2011 | 3.213 | 3.388 | 3.213 | 3.388 | 55,841 | +0.11(+3.43%) |
Dec 28, 2011 | 3.369 | 3.369 | 3.170 | 3.276 | 23,282 | -0.03(-0.94%) |
Dec 27, 2011 | 3.338 | 3.338 | 3.307 | 3.307 | 10,408 | -0.02(-0.75%) |
Dec 23, 2011 | 3.282 | 3.432 | 3.282 | 3.332 | 10,453 | +0.06(+1.71%) |
Dec 21, 2011 | 3.382 | 3.488 | 3.245 | 3.276 | 19,648 | -0.04(-1.13%) |
Dec 20, 2011 | 3.245 | 3.432 | 3.245 | 3.313 | 6,352 | +0.09(+2.83%) |
Dec 19, 2011 | 3.494 | 3.494 | 3.222 | 3.222 | 5,115 | -0.24(-6.96%) |
Dec 16, 2011 | 3.413 | 3.494 | 3.413 | 3.463 | 6,349 | -0.02(-0.45%) |
Dec 15, 2011 | 3.457 | 3.494 | 3.444 | 3.479 | 16,468 | -0.02(-0.45%) |
Dec 14, 2011 | 3.282 | 3.557 | 3.282 | 3.494 | 7,211 | -0.06(-1.75%) |
Dec 13, 2011 | 3.563 | 3.619 | 3.557 | 3.557 | 3,044 | -0.04(-1.04%) |
Dec 12, 2011 | 3.619 | 3.635 | 3.588 | 3.594 | 6,505 | -0.02(-0.69%) |
Dec 09, 2011 | 3.663 | 3.681 | 3.576 | 3.619 | 4,843 | -0.07(-1.94%) |
Dec 08, 2011 | 3.744 | 3.744 | 3.613 | 3.691 | 16,388 | -0.05(-1.42%) |
Dec 07, 2011 | 3.831 | 3.837 | 3.616 | 3.744 | 3,686 | -0.11(-2.91%) |
Dec 06, 2011 | 3.469 | 3.887 | 3.469 | 3.856 | 12,828 | +0.12(+3.09%) |
Dec 05, 2011 | 3.744 | 3.794 | 3.738 | 3.741 | 6,439 | -0.02(-0.42%) |
Dec 02, 2011 | 3.837 | 3.837 | 3.744 | 3.756 | 13,407 | -0.05(-1.31%) |