Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.701 | 4.701 | 4.464 | 4.523 | 15,946 | -0.16(-3.32%) |
Nov 29, 2012 | 4.560 | 4.693 | 4.531 | 4.679 | 7,717 | +0.16(+3.60%) |
Nov 28, 2012 | 4.442 | 4.531 | 4.287 | 4.516 | 17,243 | +0.04(+0.99%) |
Nov 27, 2012 | 4.472 | 4.582 | 4.420 | 4.472 | 18,918 | -0.02(-0.49%) |
Nov 26, 2012 | 4.420 | 4.538 | 4.302 | 4.494 | 19,959 | +0.07(+1.67%) |
Nov 23, 2012 | 4.449 | 4.449 | 4.420 | 4.420 | 9,204 | -0.01(-0.33%) |
Nov 21, 2012 | 4.523 | 4.523 | 4.316 | 4.435 | 10,262 | -0.01(-0.17%) |
Nov 20, 2012 | 4.546 | 4.546 | 4.427 | 4.442 | 12,340 | -0.13(-2.75%) |
Nov 19, 2012 | 4.538 | 4.582 | 4.486 | 4.568 | 23,518 | +0.06(+1.31%) |
Nov 16, 2012 | 4.368 | 4.516 | 4.242 | 4.509 | 25,960 | +0.07(+1.67%) |
Nov 15, 2012 | 4.287 | 4.546 | 4.146 | 4.435 | 35,385 | +0.13(+2.92%) |
Nov 14, 2012 | 4.361 | 4.361 | 4.287 | 4.309 | 31,916 | -0.06(-1.35%) |
Nov 13, 2012 | 4.420 | 4.427 | 4.302 | 4.368 | 10,968 | -0.07(-1.50%) |
Nov 12, 2012 | 4.427 | 4.501 | 4.420 | 4.435 | 7,057 | +0.01(+0.17%) |
Nov 09, 2012 | 4.198 | 4.457 | 4.198 | 4.427 | 27,550 | +0.21(+4.90%) |
Nov 08, 2012 | 4.324 | 4.324 | 4.220 | 4.220 | 32,754 | -0.21(-4.67%) |
Nov 07, 2012 | 4.597 | 4.597 | 4.427 | 4.427 | 36,238 | -0.23(-4.92%) |
Nov 06, 2012 | 4.616 | 4.693 | 4.464 | 4.656 | 10,013 | +0.03(+0.64%) |
Nov 05, 2012 | 4.339 | 4.775 | 4.302 | 4.627 | 29,894 | +0.16(+3.47%) |
Nov 02, 2012 | 4.619 | 4.619 | 4.368 | 4.472 | 27,465 | -0.13(-2.73%) |
Nov 01, 2012 | 4.590 | 4.619 | 4.346 | 4.597 | 35,940 | +0.02(+0.48%) |
Oct 31, 2012 | 4.509 | 4.760 | 4.509 | 4.575 | 20,113 | +0.16(+3.51%) |
Oct 26, 2012 | 4.546 | 4.420 | 4.420 | 4.420 | 4,058 | -0.13(-2.92%) |
Oct 25, 2012 | 4.427 | 4.649 | 4.405 | 4.553 | 4,006 | +0.16(+3.53%) |
Oct 24, 2012 | 4.376 | 4.486 | 4.309 | 4.398 | 23,459 | +0.04(+0.85%) |
Oct 23, 2012 | 4.361 | 4.427 | 4.361 | 4.361 | 10,361 | -0.14(-3.12%) |
Oct 19, 2012 | 4.730 | 4.956 | 4.435 | 4.501 | 35,534 | -0.29(-6.02%) |
Oct 18, 2012 | 4.804 | 4.878 | 4.752 | 4.789 | 12,133 | -0.03(-0.61%) |
Oct 17, 2012 | 4.996 | 4.996 | 4.716 | 4.819 | 12,950 | -0.18(-3.69%) |
Oct 16, 2012 | 4.959 | 5.011 | 4.879 | 5.004 | 98,958 | +0.04(+0.89%) |
Oct 15, 2012 | 4.959 | 5.019 | 4.878 | 4.959 | 29,657 | -0.01(-0.15%) |
Oct 12, 2012 | 4.952 | 5.019 | 4.841 | 4.967 | 81,466 | +0.00(+0.00%) |
Oct 11, 2012 | 4.952 | 5.026 | 4.882 | 4.967 | 81,458 | +0.04(+0.75%) |
Oct 10, 2012 | 4.841 | 4.930 | 4.841 | 4.930 | 18,400 | +0.04(+0.91%) |
Oct 09, 2012 | 4.886 | 4.946 | 4.878 | 4.886 | 16,016 | -0.04(-0.75%) |
Oct 08, 2012 | 4.893 | 4.945 | 4.856 | 4.922 | 13,107 | +0.00(+0.00%) |
Oct 05, 2012 | 4.945 | 4.945 | 4.885 | 4.922 | 18,465 | -0.03(-0.60%) |
Oct 04, 2012 | 4.908 | 4.967 | 4.893 | 4.952 | 54,350 | +0.07(+1.36%) |
Oct 03, 2012 | 4.863 | 4.930 | 4.863 | 4.886 | 59,663 | -0.01(-0.15%) |
Oct 02, 2012 | 4.782 | 4.930 | 4.767 | 4.893 | 72,096 | +0.11(+2.32%) |
Oct 01, 2012 | 4.752 | 4.804 | 4.664 | 4.782 | 19,723 | +0.01(+0.15%) |
Sep 28, 2012 | 4.701 | 4.841 | 4.671 | 4.775 | 74,198 | +0.05(+1.10%) |
Sep 27, 2012 | 4.760 | 4.760 | 4.716 | 4.723 | 21,191 | +0.00(+0.00%) |
Sep 26, 2012 | 4.693 | 4.804 | 4.693 | 4.723 | 24,586 | +0.02(+0.47%) |
Sep 25, 2012 | 4.730 | 4.797 | 4.664 | 4.701 | 41,090 | -0.03(-0.63%) |
Sep 24, 2012 | 4.701 | 4.804 | 4.680 | 4.730 | 43,816 | +0.04(+0.79%) |
Sep 21, 2012 | 4.693 | 4.745 | 4.582 | 4.693 | 77,950 | +0.11(+2.42%) |
Sep 20, 2012 | 4.664 | 4.664 | 4.523 | 4.582 | 4,781 | -0.10(-2.21%) |
Sep 19, 2012 | 4.597 | 4.693 | 4.457 | 4.686 | 23,397 | +0.08(+1.77%) |
Sep 18, 2012 | 4.605 | 4.693 | 4.449 | 4.605 | 14,759 | +0.01(+0.16%) |
Sep 17, 2012 | 4.664 | 4.664 | 4.464 | 4.597 | 14,361 | -0.10(-2.05%) |
Sep 14, 2012 | 4.767 | 4.804 | 4.649 | 4.693 | 51,173 | -0.02(-0.47%) |
Sep 13, 2012 | 4.767 | 4.797 | 4.682 | 4.716 | 65,035 | -0.05(-1.09%) |
Sep 12, 2012 | 4.693 | 4.775 | 4.693 | 4.767 | 17,308 | +0.02(+0.47%) |
Sep 11, 2012 | 4.656 | 4.775 | 4.608 | 4.745 | 15,773 | +0.11(+2.39%) |
Sep 10, 2012 | 4.752 | 4.752 | 4.597 | 4.634 | 12,935 | -0.15(-3.09%) |
Sep 07, 2012 | 4.701 | 4.782 | 4.634 | 4.782 | 28,906 | +0.02(+0.47%) |
Sep 06, 2012 | 4.612 | 4.767 | 4.486 | 4.760 | 36,262 | +0.18(+3.87%) |
Sep 05, 2012 | 4.509 | 4.656 | 4.427 | 4.582 | 34,028 | +0.08(+1.81%) |
Sep 04, 2012 | 4.287 | 4.509 | 4.287 | 4.501 | 20,991 | +0.01(+0.16%) |
Aug 31, 2012 | 4.405 | 4.494 | 4.324 | 4.494 | 61,436 | +0.12(+2.70%) |
Aug 30, 2012 | 4.405 | 4.405 | 4.324 | 4.376 | 10,347 | -0.02(-0.50%) |
Aug 29, 2012 | 4.479 | 4.479 | 4.302 | 4.398 | 12,663 | +0.04(+0.85%) |
Aug 27, 2012 | 4.619 | 4.627 | 4.287 | 4.361 | 8,476 | -0.15(-3.28%) |
Aug 24, 2012 | 4.324 | 4.656 | 4.228 | 4.509 | 10,344 | +0.18(+4.10%) |
Aug 23, 2012 | 4.472 | 4.472 | 4.331 | 4.331 | 3,728 | -0.16(-3.62%) |
Aug 22, 2012 | 4.546 | 4.546 | 4.472 | 4.494 | 1,388 | -0.07(-1.46%) |
Aug 21, 2012 | 4.494 | 4.582 | 4.479 | 4.560 | 12,684 | +0.07(+1.48%) |
Aug 20, 2012 | 4.553 | 4.611 | 4.479 | 4.494 | 9,059 | -0.11(-2.41%) |
Aug 17, 2012 | 4.516 | 4.605 | 4.435 | 4.605 | 24,971 | +0.02(+0.48%) |
Aug 16, 2012 | 4.331 | 4.582 | 4.213 | 4.582 | 30,114 | +0.21(+4.91%) |
Aug 15, 2012 | 4.228 | 4.427 | 4.228 | 4.368 | 11,374 | +0.16(+3.68%) |
Aug 14, 2012 | 4.228 | 4.331 | 4.198 | 4.213 | 10,423 | -0.02(-0.52%) |
Aug 13, 2012 | 4.139 | 4.242 | 3.925 | 4.235 | 35,353 | +0.17(+4.18%) |
Aug 10, 2012 | 4.265 | 4.294 | 3.932 | 4.065 | 23,505 | -0.12(-2.83%) |
Aug 09, 2012 | 4.220 | 4.472 | 4.146 | 4.183 | 38,933 | -0.06(-1.39%) |
Aug 08, 2012 | 4.361 | 4.361 | 4.213 | 4.242 | 16,545 | -0.12(-2.71%) |
Aug 07, 2012 | 4.531 | 4.560 | 4.237 | 4.361 | 44,356 | -0.13(-2.96%) |
Aug 06, 2012 | 4.486 | 4.546 | 4.250 | 4.494 | 23,127 | -0.01(-0.33%) |
Aug 03, 2012 | 4.265 | 4.523 | 4.206 | 4.509 | 33,852 | +0.32(+7.58%) |
Aug 02, 2012 | 4.176 | 4.294 | 4.176 | 4.191 | 28,152 | -0.02(-0.53%) |
Aug 01, 2012 | 4.331 | 4.398 | 4.213 | 4.213 | 45,396 | -0.13(-3.06%) |
Jul 31, 2012 | 4.412 | 4.435 | 4.279 | 4.346 | 70,166 | -0.09(-2.00%) |
Jul 30, 2012 | 4.605 | 4.605 | 4.346 | 4.435 | 28,784 | -0.19(-4.15%) |
Jul 27, 2012 | 4.309 | 4.627 | 4.176 | 4.627 | 46,465 | +0.30(+6.83%) |
Jul 26, 2012 | 4.124 | 4.383 | 4.102 | 4.331 | 26,328 | +0.24(+5.97%) |
Jul 25, 2012 | 4.132 | 4.132 | 4.036 | 4.087 | 46,947 | +0.00(+0.00%) |
Jul 24, 2012 | 4.161 | 4.161 | 4.065 | 4.087 | 21,635 | -0.05(-1.25%) |
Jul 23, 2012 | 4.139 | 4.183 | 4.123 | 4.139 | 28,480 | -0.04(-1.06%) |
Jul 20, 2012 | 4.383 | 4.479 | 4.109 | 4.183 | 54,943 | -0.22(-5.03%) |
Jul 19, 2012 | 4.649 | 4.649 | 4.316 | 4.405 | 36,405 | -0.23(-4.94%) |
Jul 18, 2012 | 4.767 | 4.767 | 4.590 | 4.634 | 38,746 | -0.12(-2.49%) |
Jul 17, 2012 | 4.789 | 4.789 | 4.723 | 4.752 | 26,216 | +0.01(+0.16%) |
Jul 16, 2012 | 4.716 | 4.760 | 4.656 | 4.745 | 15,852 | +0.00(+0.00%) |
Jul 13, 2012 | 4.693 | 4.760 | 4.553 | 4.745 | 28,304 | +0.06(+1.26%) |
Jul 12, 2012 | 4.789 | 4.789 | 4.634 | 4.686 | 40,363 | -0.10(-2.01%) |
Jul 11, 2012 | 4.745 | 4.789 | 4.686 | 4.782 | 31,874 | -0.01(-0.31%) |
Jul 10, 2012 | 4.752 | 4.797 | 4.679 | 4.797 | 26,396 | +0.06(+1.25%) |
Jul 09, 2012 | 4.723 | 4.797 | 4.664 | 4.738 | 42,671 | -0.01(-0.16%) |
Jul 06, 2012 | 4.716 | 4.789 | 4.597 | 4.745 | 74,570 | +0.01(+0.16%) |
Jul 05, 2012 | 4.730 | 4.804 | 4.679 | 4.738 | 22,183 | -0.03(-0.62%) |
Jul 03, 2012 | 4.590 | 4.767 | 4.464 | 4.767 | 74,555 | +0.15(+3.20%) |
Jul 02, 2012 | 4.553 | 4.619 | 4.376 | 4.619 | 89,534 | +0.01(+0.32%) |
Jun 29, 2012 | 4.575 | 4.611 | 4.250 | 4.605 | 103,956 | +0.09(+1.96%) |
Jun 28, 2012 | 4.568 | 4.612 | 4.472 | 4.516 | 23,325 | -0.09(-1.93%) |
Jun 27, 2012 | 4.546 | 4.612 | 4.546 | 4.605 | 54,971 | +0.04(+0.97%) |
Jun 26, 2012 | 4.568 | 4.627 | 4.509 | 4.560 | 26,634 | +0.04(+0.82%) |
Jun 25, 2012 | 4.723 | 4.767 | 4.449 | 4.523 | 66,911 | -0.35(-7.13%) |
Jun 22, 2012 | 5.074 | 5.100 | 4.738 | 4.871 | 3,323,579 | -0.19(-3.80%) |
Jun 21, 2012 | 5.004 | 5.063 | 4.886 | 5.063 | 201,841 | +0.01(+0.29%) |
Jun 20, 2012 | 4.856 | 5.048 | 4.634 | 5.048 | 66,229 | +0.22(+4.59%) |
Jun 19, 2012 | 4.679 | 4.841 | 4.679 | 4.826 | 108,928 | +0.15(+3.16%) |
Jun 18, 2012 | 4.716 | 4.767 | 4.546 | 4.679 | 72,043 | -0.07(-1.40%) |
Jun 15, 2012 | 4.767 | 4.797 | 4.597 | 4.745 | 38,680 | -0.03(-0.62%) |
Jun 14, 2012 | 4.716 | 4.797 | 4.472 | 4.775 | 50,880 | +0.04(+0.94%) |
Jun 13, 2012 | 4.446 | 4.730 | 4.412 | 4.730 | 17,982 | +0.27(+6.14%) |
Jun 12, 2012 | 4.693 | 4.693 | 4.324 | 4.457 | 31,869 | -0.04(-0.82%) |
Jun 11, 2012 | 4.664 | 4.716 | 4.287 | 4.494 | 10,967 | -0.16(-3.34%) |
Jun 08, 2012 | 4.560 | 4.708 | 4.435 | 4.649 | 36,734 | +0.11(+2.44%) |
Jun 07, 2012 | 4.509 | 4.642 | 4.242 | 4.538 | 18,008 | +0.06(+1.32%) |
Jun 06, 2012 | 4.560 | 4.619 | 4.420 | 4.479 | 6,315 | -0.18(-3.81%) |
Jun 05, 2012 | 4.582 | 4.686 | 4.235 | 4.656 | 18,832 | +0.09(+1.94%) |
Jun 04, 2012 | 4.656 | 4.656 | 4.140 | 4.568 | 26,860 | -0.10(-2.21%) |
Jun 01, 2012 | 4.546 | 4.686 | 4.486 | 4.671 | 5,728 | +0.18(+4.12%) |
May 31, 2012 | 4.538 | 4.752 | 4.442 | 4.486 | 16,297 | -0.06(-1.30%) |
May 30, 2012 | 4.568 | 4.745 | 4.449 | 4.546 | 8,088 | -0.21(-4.35%) |
May 29, 2012 | 4.686 | 4.767 | 4.398 | 4.752 | 3,585 | +0.01(+0.16%) |
May 25, 2012 | 4.760 | 4.760 | 4.472 | 4.745 | 2,628 | -0.04(-0.77%) |
May 24, 2012 | 4.612 | 4.789 | 4.612 | 4.782 | 2,892 | +0.18(+3.85%) |
May 23, 2012 | 4.568 | 4.723 | 4.435 | 4.605 | 40,287 | -0.03(-0.64%) |
May 22, 2012 | 4.679 | 4.679 | 4.523 | 4.634 | 7,481 | -0.02(-0.48%) |
May 21, 2012 | 4.664 | 4.804 | 4.523 | 4.656 | 20,635 | -0.16(-3.23%) |
May 18, 2012 | 4.900 | 4.900 | 4.664 | 4.812 | 3,506 | +0.02(+0.46%) |
May 17, 2012 | 4.804 | 4.893 | 4.730 | 4.789 | 3,820 | -0.07(-1.37%) |
May 16, 2012 | 4.767 | 4.900 | 4.767 | 4.856 | 7,205 | +0.00(+0.00%) |
May 15, 2012 | 4.767 | 4.982 | 4.538 | 4.856 | 25,404 | +0.08(+1.70%) |
May 14, 2012 | 4.893 | 4.915 | 4.526 | 4.775 | 12,322 | -0.10(-2.12%) |
May 11, 2012 | 4.878 | 4.908 | 4.812 | 4.878 | 12,118 | +0.00(+0.00%) |
May 10, 2012 | 4.723 | 4.878 | 4.686 | 4.878 | 22,697 | +0.17(+3.69%) |
May 09, 2012 | 4.708 | 4.804 | 4.560 | 4.704 | 13,218 | -0.10(-2.08%) |
May 08, 2012 | 4.642 | 4.804 | 4.507 | 4.804 | 23,180 | +0.15(+3.17%) |
May 07, 2012 | 4.627 | 4.767 | 4.619 | 4.656 | 5,104 | +0.01(+0.32%) |
May 04, 2012 | 4.582 | 4.656 | 4.546 | 4.642 | 44,718 | +0.04(+0.80%) |
May 03, 2012 | 4.612 | 4.612 | 4.479 | 4.605 | 22,272 | -0.01(-0.16%) |
May 02, 2012 | 4.590 | 4.627 | 4.494 | 4.612 | 27,569 | +0.01(+0.16%) |
May 01, 2012 | 4.545 | 4.653 | 4.435 | 4.605 | 32,295 | +0.04(+0.97%) |
Apr 30, 2012 | 4.590 | 4.612 | 4.405 | 4.560 | 34,063 | -0.07(-1.44%) |
Apr 27, 2012 | 4.664 | 4.664 | 4.442 | 4.627 | 78,663 | -0.10(-2.03%) |
Apr 26, 2012 | 4.693 | 4.730 | 4.590 | 4.723 | 23,447 | +0.04(+0.79%) |
Apr 25, 2012 | 4.730 | 4.730 | 4.479 | 4.686 | 21,393 | -0.04(-0.94%) |
Apr 24, 2012 | 4.716 | 4.730 | 4.716 | 4.730 | 5,953 | +0.00(+0.00%) |
Apr 23, 2012 | 4.745 | 4.745 | 4.590 | 4.730 | 9,012 | +0.01(+0.16%) |
Apr 20, 2012 | 4.767 | 4.767 | 4.693 | 4.723 | 16,588 | +0.01(+0.16%) |
Apr 19, 2012 | 4.656 | 4.730 | 4.590 | 4.716 | 11,461 | +0.00(+0.00%) |
Apr 18, 2012 | 4.723 | 4.730 | 4.634 | 4.716 | 8,596 | -0.01(-0.31%) |
Apr 17, 2012 | 4.723 | 4.730 | 4.583 | 4.730 | 14,382 | +0.00(+0.00%) |
Apr 16, 2012 | 4.767 | 4.775 | 4.708 | 4.730 | 20,503 | +0.00(+0.00%) |
Apr 13, 2012 | 4.730 | 4.730 | 4.553 | 4.730 | 10,282 | +0.01(+0.31%) |
Apr 12, 2012 | 4.664 | 4.767 | 4.582 | 4.716 | 12,669 | -0.04(-0.93%) |
Apr 11, 2012 | 4.750 | 4.767 | 4.472 | 4.760 | 19,925 | -0.01(-0.16%) |
Apr 10, 2012 | 4.760 | 4.767 | 4.435 | 4.767 | 11,078 | +0.11(+2.38%) |
Apr 09, 2012 | 4.656 | 4.656 | 4.656 | 4.656 | 987 | -0.10(-2.02%) |
Apr 05, 2012 | 4.767 | 4.767 | 4.509 | 4.752 | 24,539 | -0.04(-0.92%) |
Apr 04, 2012 | 4.767 | 4.797 | 4.619 | 4.797 | 717 | +0.01(+0.15%) |
Apr 03, 2012 | 4.730 | 4.789 | 4.656 | 4.789 | 20,290 | +0.05(+1.09%) |
Apr 02, 2012 | 4.767 | 4.767 | 4.564 | 4.738 | 17,213 | -0.06(-1.23%) |
Mar 30, 2012 | 4.575 | 4.797 | 4.442 | 4.797 | 26,032 | +0.26(+5.70%) |
Mar 29, 2012 | 4.353 | 4.538 | 4.353 | 4.538 | 18,669 | +0.17(+3.89%) |
Mar 28, 2012 | 4.537 | 4.546 | 4.368 | 4.368 | 18,539 | -0.18(-3.90%) |
Mar 27, 2012 | 4.582 | 4.582 | 4.443 | 4.546 | 8,682 | +0.00(+0.00%) |
Mar 26, 2012 | 4.671 | 4.671 | 4.442 | 4.546 | 18,782 | -0.05(-1.13%) |
Mar 23, 2012 | 4.582 | 4.597 | 4.514 | 4.597 | 20,968 | +0.03(+0.65%) |
Mar 22, 2012 | 4.568 | 4.575 | 4.435 | 4.568 | 11,412 | -0.06(-1.28%) |
Mar 21, 2012 | 4.435 | 4.627 | 4.435 | 4.627 | 21,697 | +0.16(+3.64%) |
Mar 20, 2012 | 4.464 | 4.560 | 4.361 | 4.464 | 50,267 | +0.05(+1.17%) |
Mar 19, 2012 | 4.412 | 4.531 | 4.339 | 4.412 | 29,467 | +0.02(+0.50%) |
Mar 16, 2012 | 4.353 | 4.390 | 4.324 | 4.390 | 33,572 | +0.04(+0.85%) |
Mar 15, 2012 | 4.287 | 4.353 | 4.287 | 4.353 | 7,441 | +0.00(+0.00%) |
Mar 14, 2012 | 4.250 | 4.679 | 4.228 | 4.353 | 13,916 | +0.08(+1.90%) |
Mar 13, 2012 | 4.065 | 4.272 | 4.050 | 4.272 | 56,060 | +0.17(+4.14%) |
Mar 12, 2012 | 4.102 | 4.146 | 4.102 | 4.102 | 1,217 | -0.04(-0.89%) |
Mar 09, 2012 | 4.169 | 4.205 | 4.139 | 4.139 | 1,476 | +0.00(+0.00%) |
Mar 08, 2012 | 4.242 | 4.250 | 4.139 | 4.139 | 3,034 | -0.11(-2.61%) |
Mar 07, 2012 | 4.146 | 4.250 | 4.139 | 4.250 | 17,047 | +0.01(+0.17%) |
Mar 06, 2012 | 4.124 | 4.242 | 4.065 | 4.242 | 13,049 | +0.14(+3.42%) |
Mar 05, 2012 | 4.242 | 4.242 | 4.102 | 4.102 | 8,232 | -0.15(-3.48%) |
Mar 02, 2012 | 4.050 | 4.250 | 4.050 | 4.250 | 61,847 | +0.13(+3.23%) |
Mar 01, 2012 | 4.132 | 4.139 | 3.954 | 4.117 | 17,320 | -0.02(-0.54%) |
Feb 29, 2012 | 4.102 | 4.161 | 4.043 | 4.139 | 12,816 | +0.04(+1.08%) |
Feb 28, 2012 | 4.065 | 4.102 | 3.947 | 4.095 | 7,975 | +0.03(+0.73%) |
Feb 27, 2012 | 4.065 | 4.087 | 3.932 | 4.065 | 5,674 | -0.01(-0.36%) |
Feb 24, 2012 | 4.036 | 4.087 | 3.925 | 4.080 | 25,008 | -0.02(-0.54%) |
Feb 23, 2012 | 4.028 | 4.102 | 4.028 | 4.102 | 33,875 | +0.10(+2.40%) |
Feb 22, 2012 | 4.028 | 4.028 | 3.991 | 4.006 | 6,950 | -0.04(-1.09%) |
Feb 21, 2012 | 3.999 | 4.050 | 3.962 | 4.050 | 5,104 | -0.01(-0.36%) |
Feb 17, 2012 | 4.036 | 4.065 | 3.925 | 4.065 | 6,978 | +0.05(+1.29%) |
Feb 16, 2012 | 3.954 | 4.065 | 3.925 | 4.013 | 35,458 | +0.01(+0.37%) |
Feb 15, 2012 | 4.010 | 4.072 | 3.991 | 3.999 | 18,868 | +0.04(+1.12%) |
Feb 14, 2012 | 3.962 | 3.962 | 3.910 | 3.954 | 9,566 | +0.04(+0.94%) |
Feb 13, 2012 | 4.050 | 4.058 | 3.880 | 3.917 | 10,431 | -0.11(-2.75%) |
Feb 10, 2012 | 4.028 | 4.043 | 3.851 | 4.028 | 10,979 | -0.04(-0.91%) |
Feb 09, 2012 | 4.050 | 4.065 | 4.050 | 4.065 | 3,247 | +0.00(+0.00%) |
Feb 08, 2012 | 3.976 | 4.123 | 3.976 | 4.065 | 3,247 | +0.09(+2.23%) |
Feb 07, 2012 | 4.028 | 4.169 | 3.947 | 3.976 | 15,483 | -0.09(-2.18%) |
Feb 06, 2012 | 4.139 | 4.139 | 4.065 | 4.065 | 12,520 | -0.07(-1.79%) |
Feb 03, 2012 | 4.154 | 4.191 | 4.139 | 4.139 | 30,737 | +0.07(+1.82%) |
Feb 02, 2012 | 4.169 | 4.176 | 3.991 | 4.065 | 3,501 | -0.07(-1.79%) |
Feb 01, 2012 | 4.132 | 4.242 | 4.065 | 4.139 | 13,870 | +0.07(+1.82%) |
Jan 31, 2012 | 4.036 | 4.102 | 3.918 | 4.065 | 6,122 | +0.11(+2.80%) |
Jan 30, 2012 | 3.880 | 3.991 | 3.851 | 3.954 | 9,200 | +0.11(+2.88%) |
Jan 27, 2012 | 3.880 | 3.880 | 3.843 | 3.843 | 5,682 | +0.00(+0.00%) |
Jan 26, 2012 | 3.843 | 3.843 | 3.836 | 3.843 | 1,758 | +0.01(+0.39%) |
Jan 25, 2012 | 3.799 | 3.843 | 3.740 | 3.829 | 13,758 | +0.02(+0.58%) |
Jan 24, 2012 | 3.732 | 3.806 | 3.732 | 3.806 | 18,987 | +0.01(+0.39%) |
Jan 23, 2012 | 3.792 | 3.792 | 3.703 | 3.792 | 4,870 | +0.00(+0.00%) |
Jan 20, 2012 | 3.747 | 3.806 | 3.732 | 3.792 | 40,642 | -0.01(-0.39%) |
Jan 19, 2012 | 3.703 | 3.806 | 3.703 | 3.806 | 29,761 | +0.01(+0.19%) |
Jan 18, 2012 | 3.751 | 3.799 | 3.732 | 3.799 | 2,941 | +0.03(+0.78%) |
Jan 17, 2012 | 3.696 | 3.769 | 3.696 | 3.769 | 20,113 | +0.04(+0.99%) |
Jan 11, 2012 | 3.636 | 3.732 | 3.732 | 3.732 | 10,012 | +0.00(+0.00%) |
Jan 10, 2012 | 3.732 | 3.732 | 3.732 | 3.732 | 405 | +0.00(+0.00%) |
Jan 09, 2012 | 3.732 | 3.732 | 3.585 | 3.732 | 8,600 | +0.06(+1.61%) |
Jan 06, 2012 | 3.592 | 3.682 | 3.585 | 3.673 | 23,338 | +0.00(+0.00%) |
Jan 05, 2012 | 3.732 | 3.732 | 3.673 | 3.673 | 2,164 | +0.01(+0.40%) |
Jan 04, 2012 | 3.585 | 3.696 | 3.548 | 3.659 | 47,654 | +0.00(+0.00%) |
Dec 30, 2011 | 3.614 | 3.659 | 3.592 | 3.659 | 17,471 | +0.11(+3.13%) |
Dec 29, 2011 | 3.511 | 3.557 | 3.511 | 3.548 | 3,939 | -0.03(-0.72%) |
Dec 28, 2011 | 3.518 | 3.622 | 3.511 | 3.574 | 6,145 | -0.01(-0.31%) |
Dec 27, 2011 | 3.548 | 3.585 | 3.511 | 3.585 | 4,090 | +0.04(+1.04%) |
Dec 23, 2011 | 3.585 | 3.585 | 3.548 | 3.548 | 947 | -0.02(-0.62%) |
Dec 21, 2011 | 3.548 | 3.570 | 3.518 | 3.570 | 2,193 | -0.01(-0.41%) |
Dec 20, 2011 | 3.585 | 3.585 | 3.511 | 3.585 | 13,846 | +0.00(+0.00%) |
Dec 19, 2011 | 3.326 | 3.585 | 3.326 | 3.585 | 139,339 | +0.26(+7.78%) |
Dec 16, 2011 | 3.496 | 3.511 | 3.326 | 3.326 | 30,391 | -0.17(-4.86%) |
Dec 14, 2011 | 3.496 | 3.496 | 3.496 | 3.496 | 0 | +0.02(+0.64%) |
Dec 13, 2011 | 3.259 | 3.511 | 3.259 | 3.474 | 16,262 | +0.15(+4.44%) |
Dec 12, 2011 | 3.400 | 3.437 | 3.252 | 3.326 | 16,335 | -0.07(-2.17%) |
Dec 09, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 135 | +0.02(+0.66%) |
Dec 08, 2011 | 3.326 | 3.400 | 3.326 | 3.378 | 6,973 | -0.02(-0.65%) |
Dec 07, 2011 | 3.267 | 3.400 | 3.267 | 3.400 | 4,012 | +0.15(+4.55%) |
Dec 06, 2011 | 3.252 | 3.289 | 3.193 | 3.252 | 10,553 | +0.00(+0.00%) |
Dec 05, 2011 | 3.186 | 3.452 | 3.186 | 3.252 | 16,739 | -0.04(-1.12%) |
Dec 02, 2011 | 3.245 | 3.319 | 3.215 | 3.289 | 8,320 | +0.04(+1.14%) |