Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.332 | 7.350 | 7.245 | 7.350 | 7,372,506 | +0.04(+0.56%) |
Mar 27, 2013 | 7.272 | 7.318 | 7.212 | 7.309 | 3,899,186 | +0.02(+0.25%) |
Mar 26, 2013 | 7.254 | 7.316 | 7.226 | 7.290 | 3,740,938 | +0.07(+1.02%) |
Mar 25, 2013 | 7.176 | 7.277 | 7.162 | 7.217 | 2,838,369 | +0.07(+0.96%) |
Mar 22, 2013 | 7.102 | 7.153 | 7.084 | 7.148 | 2,339,038 | +0.07(+0.97%) |
Mar 21, 2013 | 7.135 | 7.144 | 7.038 | 7.080 | 3,526,152 | +0.07(+0.98%) |
Mar 20, 2013 | 6.992 | 7.034 | 6.974 | 7.011 | 2,346,742 | +0.03(+0.39%) |
Mar 19, 2013 | 6.983 | 7.006 | 6.883 | 6.983 | 4,339,631 | +0.00(+0.00%) |
Mar 18, 2013 | 7.029 | 7.061 | 6.928 | 6.983 | 3,610,423 | -0.11(-1.55%) |
Mar 15, 2013 | 6.892 | 7.153 | 6.814 | 7.093 | 13,595,325 | +0.21(+3.06%) |
Mar 14, 2013 | 6.786 | 6.905 | 6.777 | 6.883 | 3,284,191 | +0.11(+1.56%) |
Mar 13, 2013 | 6.841 | 6.855 | 6.763 | 6.777 | 3,097,370 | -0.05(-0.74%) |
Mar 12, 2013 | 6.878 | 6.915 | 6.795 | 6.828 | 3,527,760 | -0.05(-0.67%) |
Mar 11, 2013 | 6.810 | 6.914 | 6.806 | 6.873 | 3,946,687 | +0.07(+1.00%) |
Mar 08, 2013 | 6.819 | 6.819 | 6.769 | 6.806 | 2,732,416 | +0.02(+0.27%) |
Mar 07, 2013 | 6.800 | 6.837 | 6.769 | 6.787 | 4,949,497 | +0.05(+0.67%) |
Mar 06, 2013 | 6.756 | 6.783 | 6.670 | 6.742 | 4,248,015 | +0.03(+0.40%) |
Mar 05, 2013 | 6.806 | 6.846 | 6.677 | 6.715 | 5,302,878 | -0.04(-0.54%) |
Mar 04, 2013 | 6.765 | 6.855 | 6.742 | 6.751 | 5,869,478 | +0.05(+0.67%) |
Mar 01, 2013 | 6.516 | 6.715 | 6.507 | 6.706 | 8,621,619 | +0.14(+2.13%) |
Feb 28, 2013 | 6.489 | 6.607 | 6.484 | 6.566 | 22,892,082 | -0.06(-0.96%) |
Feb 27, 2013 | 6.534 | 6.679 | 6.527 | 6.629 | 2,751,735 | +0.10(+1.52%) |
Feb 26, 2013 | 6.408 | 6.543 | 6.399 | 6.530 | 2,920,455 | +0.13(+2.05%) |
Feb 25, 2013 | 6.525 | 6.557 | 6.399 | 6.399 | 2,476,329 | -0.11(-1.74%) |
Feb 22, 2013 | 6.498 | 6.534 | 6.489 | 6.512 | 1,615,856 | +0.06(+0.98%) |
Feb 21, 2013 | 6.444 | 6.534 | 6.362 | 6.448 | 3,807,443 | +0.00(+0.07%) |
Feb 20, 2013 | 6.489 | 6.552 | 6.430 | 6.444 | 2,741,098 | -0.05(-0.70%) |
Feb 19, 2013 | 6.466 | 6.498 | 6.403 | 6.489 | 3,335,166 | +0.05(+0.70%) |
Feb 15, 2013 | 6.489 | 6.494 | 6.408 | 6.444 | 4,765,914 | -0.02(-0.35%) |
Feb 14, 2013 | 6.385 | 6.475 | 6.326 | 6.466 | 3,227,803 | +0.09(+1.35%) |
Feb 13, 2013 | 6.353 | 6.421 | 6.335 | 6.380 | 2,615,225 | +0.04(+0.57%) |
Feb 12, 2013 | 6.195 | 6.362 | 6.186 | 6.344 | 3,611,118 | +0.17(+2.71%) |
Feb 11, 2013 | 6.150 | 6.177 | 6.105 | 6.177 | 2,148,068 | +0.04(+0.59%) |
Feb 08, 2013 | 6.077 | 6.162 | 6.073 | 6.141 | 2,827,413 | +0.07(+1.12%) |
Feb 07, 2013 | 6.096 | 6.141 | 6.014 | 6.073 | 3,200,719 | +0.00(+0.00%) |
Feb 06, 2013 | 6.046 | 6.105 | 6.005 | 6.073 | 2,652,015 | -0.01(-0.22%) |
Feb 04, 2013 | 6.150 | 6.181 | 6.055 | 6.087 | 3,436,870 | -0.08(-1.25%) |
Feb 01, 2013 | 6.105 | 6.200 | 6.087 | 6.163 | 2,554,911 | +0.08(+1.34%) |
Jan 31, 2013 | 6.100 | 6.136 | 5.996 | 6.082 | 3,256,729 | -0.02(-0.30%) |
Jan 30, 2013 | 6.186 | 6.186 | 6.068 | 6.100 | 3,452,025 | -0.06(-1.03%) |
Jan 29, 2013 | 6.105 | 6.227 | 6.091 | 6.163 | 6,028,003 | +0.07(+1.19%) |
Jan 28, 2013 | 6.014 | 6.105 | 5.996 | 6.091 | 5,239,109 | +0.12(+1.97%) |
Jan 25, 2013 | 5.924 | 5.992 | 5.888 | 5.973 | 2,188,884 | +0.09(+1.62%) |
Jan 24, 2013 | 5.901 | 5.946 | 5.874 | 5.879 | 3,177,904 | -0.00(-0.08%) |
Jan 23, 2013 | 5.933 | 5.946 | 5.851 | 5.883 | 2,646,524 | -0.06(-1.06%) |
Jan 22, 2013 | 5.860 | 5.953 | 5.833 | 5.946 | 3,755,187 | +0.10(+1.70%) |
Jan 18, 2013 | 5.856 | 5.860 | 5.793 | 5.847 | 2,982,767 | +0.01(+0.15%) |
Jan 17, 2013 | 5.829 | 5.865 | 5.779 | 5.838 | 2,175,837 | +0.04(+0.70%) |
Jan 16, 2013 | 5.824 | 5.847 | 5.784 | 5.797 | 3,475,405 | +0.02(+0.31%) |
Jan 15, 2013 | 5.765 | 5.788 | 5.743 | 5.779 | 1,965,668 | +0.00(+0.00%) |
Jan 14, 2013 | 5.734 | 5.784 | 5.729 | 5.779 | 1,919,571 | +0.05(+0.95%) |
Jan 11, 2013 | 5.720 | 5.752 | 5.675 | 5.725 | 1,650,823 | +0.02(+0.32%) |
Jan 10, 2013 | 5.698 | 5.729 | 5.671 | 5.707 | 2,514,676 | +0.03(+0.56%) |
Jan 09, 2013 | 5.756 | 5.761 | 5.652 | 5.675 | 3,785,829 | -0.03(-0.55%) |
Jan 08, 2013 | 5.612 | 5.707 | 5.594 | 5.707 | 3,335,949 | +0.10(+1.77%) |
Jan 07, 2013 | 5.594 | 5.652 | 5.578 | 5.607 | 2,020,788 | +0.01(+0.16%) |
Jan 04, 2013 | 5.648 | 5.652 | 5.553 | 5.598 | 2,575,243 | -0.02(-0.32%) |
Jan 03, 2013 | 5.594 | 5.630 | 5.548 | 5.616 | 3,017,274 | +0.05(+0.81%) |
Jan 02, 2013 | 5.542 | 5.571 | 5.490 | 5.571 | 4,689,859 | +0.16(+3.01%) |
Dec 31, 2012 | 5.295 | 5.417 | 5.291 | 5.408 | 2,058,184 | +0.10(+1.87%) |
Dec 28, 2012 | 5.295 | 5.377 | 5.287 | 5.309 | 1,827,783 | -0.01(-0.25%) |
Dec 27, 2012 | 5.345 | 5.354 | 5.250 | 5.322 | 2,047,584 | -0.01(-0.17%) |
Dec 26, 2012 | 5.313 | 5.354 | 5.296 | 5.331 | 2,209,634 | +0.01(+0.17%) |
Dec 24, 2012 | 5.349 | 5.359 | 5.295 | 5.322 | 866,134 | -0.01(-0.25%) |
Dec 21, 2012 | 5.377 | 5.458 | 5.318 | 5.336 | 7,095,763 | -0.06(-1.09%) |
Dec 20, 2012 | 5.318 | 5.417 | 5.309 | 5.395 | 2,235,110 | +0.07(+1.36%) |
Dec 19, 2012 | 5.331 | 5.363 | 5.300 | 5.322 | 2,740,455 | +0.01(+0.17%) |
Dec 18, 2012 | 5.232 | 5.313 | 5.232 | 5.313 | 1,900,599 | +0.09(+1.64%) |
Dec 17, 2012 | 5.196 | 5.245 | 5.196 | 5.227 | 1,623,870 | +0.04(+0.70%) |
Dec 14, 2012 | 5.227 | 5.227 | 5.146 | 5.191 | 1,748,313 | +0.01(+0.26%) |
Dec 13, 2012 | 5.169 | 5.182 | 5.132 | 5.178 | 2,191,167 | +0.01(+0.17%) |
Dec 12, 2012 | 5.259 | 5.273 | 5.137 | 5.169 | 2,955,360 | -0.10(-1.89%) |
Dec 11, 2012 | 5.282 | 5.295 | 5.232 | 5.268 | 2,052,111 | +0.00(+0.09%) |
Dec 10, 2012 | 5.309 | 5.340 | 5.245 | 5.264 | 2,564,524 | -0.05(-1.02%) |
Dec 07, 2012 | 5.363 | 5.363 | 5.291 | 5.318 | 3,217,790 | -0.04(-0.76%) |
Dec 06, 2012 | 5.309 | 5.359 | 5.282 | 5.359 | 1,407,494 | +0.05(+0.94%) |
Dec 05, 2012 | 5.363 | 5.390 | 5.286 | 5.309 | 1,965,065 | -0.04(-0.76%) |
Dec 04, 2012 | 5.277 | 5.354 | 5.264 | 5.349 | 2,245,015 | +0.07(+1.37%) |
Nov 30, 2012 | 5.286 | 5.295 | 5.236 | 5.277 | 2,694,957 | +0.00(+0.00%) |
Nov 29, 2012 | 5.282 | 5.295 | 5.191 | 5.277 | 2,545,906 | +0.02(+0.43%) |
Nov 28, 2012 | 5.241 | 5.282 | 5.187 | 5.255 | 2,451,092 | +0.02(+0.35%) |
Nov 27, 2012 | 5.245 | 5.248 | 5.160 | 5.236 | 2,149,603 | +0.00(+0.09%) |
Nov 26, 2012 | 5.209 | 5.273 | 5.179 | 5.232 | 3,121,523 | +0.02(+0.43%) |
Nov 23, 2012 | 5.173 | 5.209 | 5.146 | 5.209 | 973,820 | +0.08(+1.59%) |
Nov 21, 2012 | 5.196 | 5.227 | 5.110 | 5.128 | 1,762,096 | -0.06(-1.13%) |
Nov 20, 2012 | 5.196 | 5.223 | 5.137 | 5.187 | 2,449,460 | +0.02(+0.35%) |
Nov 19, 2012 | 5.151 | 5.177 | 5.089 | 5.169 | 3,994,842 | +0.08(+1.48%) |
Nov 16, 2012 | 4.960 | 5.093 | 4.951 | 5.093 | 4,317,516 | +0.12(+2.41%) |
Nov 15, 2012 | 4.977 | 5.056 | 4.911 | 4.973 | 3,435,342 | -0.05(-0.97%) |
Nov 14, 2012 | 5.129 | 5.133 | 5.009 | 5.022 | 2,757,612 | -0.10(-1.99%) |
Nov 13, 2012 | 5.129 | 5.200 | 5.111 | 5.124 | 2,614,265 | -0.04(-0.77%) |
Nov 12, 2012 | 5.066 | 5.201 | 5.044 | 5.164 | 3,526,157 | +0.12(+2.38%) |
Nov 09, 2012 | 4.977 | 5.089 | 4.906 | 5.044 | 2,962,793 | +0.04(+0.71%) |
Nov 08, 2012 | 5.231 | 5.244 | 4.991 | 5.009 | 6,853,574 | -0.27(-5.05%) |
Nov 07, 2012 | 5.195 | 5.297 | 5.182 | 5.275 | 4,856,727 | +0.04(+0.76%) |
Nov 06, 2012 | 5.293 | 5.302 | 5.226 | 5.235 | 2,788,961 | -0.04(-0.84%) |
Nov 05, 2012 | 5.226 | 5.297 | 5.169 | 5.280 | 2,226,715 | +0.07(+1.37%) |
Nov 02, 2012 | 5.177 | 5.240 | 5.160 | 5.209 | 2,989,804 | +0.07(+1.30%) |
Nov 01, 2012 | 5.129 | 5.204 | 5.111 | 5.142 | 4,536,843 | +0.04(+0.78%) |
Oct 31, 2012 | 5.217 | 5.222 | 5.031 | 5.102 | 6,549,821 | +0.16(+3.14%) |
Oct 26, 2012 | 5.017 | 4.946 | 4.946 | 4.946 | 2,491,124 | -0.06(-1.24%) |
Oct 25, 2012 | 5.026 | 5.049 | 4.951 | 5.009 | 3,224,319 | +0.02(+0.36%) |
Oct 24, 2012 | 5.084 | 5.097 | 4.973 | 4.991 | 2,860,707 | -0.07(-1.32%) |
Oct 23, 2012 | 5.106 | 5.124 | 4.991 | 5.057 | 3,984,858 | -0.07(-1.30%) |
Oct 19, 2012 | 5.075 | 5.133 | 5.071 | 5.124 | 4,223,915 | +0.04(+0.70%) |
Oct 18, 2012 | 5.089 | 5.129 | 5.071 | 5.089 | 2,479,970 | +0.01(+0.17%) |
Oct 17, 2012 | 5.062 | 5.093 | 4.991 | 5.080 | 2,463,738 | +0.03(+0.53%) |
Oct 16, 2012 | 5.031 | 5.053 | 5.013 | 5.053 | 2,232,608 | +0.04(+0.71%) |
Oct 15, 2012 | 5.004 | 5.044 | 4.964 | 5.017 | 3,614,164 | +0.03(+0.53%) |
Oct 12, 2012 | 5.004 | 5.030 | 4.973 | 4.991 | 3,059,153 | +0.00(+0.00%) |
Oct 11, 2012 | 5.040 | 5.066 | 4.982 | 4.991 | 4,234,734 | +0.02(+0.36%) |
Oct 10, 2012 | 4.995 | 5.075 | 4.969 | 4.973 | 6,479,858 | +0.01(+0.18%) |
Oct 09, 2012 | 4.995 | 5.035 | 4.955 | 4.964 | 7,684,562 | +0.07(+1.45%) |
Oct 08, 2012 | 4.795 | 4.924 | 4.778 | 4.893 | 5,165,878 | +0.09(+1.85%) |
Oct 05, 2012 | 4.800 | 4.851 | 4.791 | 4.804 | 1,646,900 | +0.01(+0.19%) |
Oct 04, 2012 | 4.751 | 4.842 | 4.746 | 4.795 | 2,241,103 | +0.06(+1.22%) |
Oct 03, 2012 | 4.693 | 4.773 | 4.689 | 4.737 | 1,937,166 | +0.04(+0.76%) |
Oct 02, 2012 | 4.680 | 4.706 | 4.662 | 4.702 | 1,172,149 | +0.05(+1.05%) |
Oct 01, 2012 | 4.649 | 4.697 | 4.600 | 4.653 | 1,746,476 | +0.01(+0.19%) |
Sep 28, 2012 | 4.631 | 4.675 | 4.613 | 4.644 | 2,964,206 | -0.01(-0.29%) |
Sep 27, 2012 | 4.657 | 4.689 | 4.626 | 4.657 | 2,156,567 | +0.02(+0.38%) |
Sep 26, 2012 | 4.609 | 4.662 | 4.600 | 4.640 | 2,768,721 | +0.03(+0.68%) |
Sep 25, 2012 | 4.675 | 4.720 | 4.609 | 4.609 | 1,980,663 | -0.07(-1.43%) |
Sep 24, 2012 | 4.671 | 4.706 | 4.671 | 4.675 | 1,998,655 | -0.01(-0.28%) |
Sep 21, 2012 | 4.671 | 4.706 | 4.662 | 4.689 | 2,525,259 | +0.04(+0.96%) |
Sep 20, 2012 | 4.666 | 4.684 | 4.644 | 4.644 | 1,526,154 | -0.04(-0.76%) |
Sep 19, 2012 | 4.702 | 4.729 | 4.671 | 4.680 | 1,711,277 | -0.02(-0.47%) |
Sep 18, 2012 | 4.733 | 4.733 | 4.684 | 4.702 | 2,445,795 | -0.04(-0.94%) |
Sep 17, 2012 | 4.769 | 4.817 | 4.729 | 4.746 | 2,047,172 | -0.04(-0.84%) |
Sep 14, 2012 | 4.769 | 4.835 | 4.751 | 4.786 | 2,192,650 | +0.05(+1.03%) |
Sep 13, 2012 | 4.693 | 4.777 | 4.684 | 4.737 | 3,082,712 | +0.05(+1.04%) |
Sep 12, 2012 | 4.684 | 4.724 | 4.653 | 4.689 | 2,220,419 | +0.03(+0.57%) |
Sep 11, 2012 | 4.640 | 4.689 | 4.626 | 4.662 | 3,670,960 | +0.01(+0.29%) |
Sep 10, 2012 | 4.697 | 4.710 | 4.636 | 4.649 | 2,566,437 | -0.04(-0.84%) |
Sep 07, 2012 | 4.697 | 4.714 | 4.653 | 4.688 | 2,175,472 | -0.01(-0.28%) |
Sep 06, 2012 | 4.592 | 4.701 | 4.592 | 4.701 | 2,893,222 | +0.11(+2.47%) |
Sep 05, 2012 | 4.592 | 4.614 | 4.574 | 4.588 | 2,365,206 | +0.01(+0.19%) |
Sep 04, 2012 | 4.500 | 4.579 | 4.487 | 4.579 | 2,232,028 | +0.08(+1.84%) |
Aug 31, 2012 | 4.492 | 4.509 | 4.457 | 4.496 | 2,087,323 | +0.02(+0.49%) |
Aug 30, 2012 | 4.479 | 4.487 | 4.457 | 4.474 | 2,184,617 | -0.01(-0.19%) |
Aug 29, 2012 | 4.461 | 4.487 | 4.448 | 4.483 | 1,233,047 | +0.03(+0.69%) |
Aug 27, 2012 | 4.422 | 4.470 | 4.417 | 4.452 | 1,434,774 | +0.04(+0.99%) |
Aug 24, 2012 | 4.352 | 4.422 | 4.352 | 4.409 | 1,105,777 | +0.04(+1.00%) |
Aug 23, 2012 | 4.343 | 4.400 | 4.339 | 4.365 | 1,813,978 | +0.00(+0.00%) |
Aug 22, 2012 | 4.387 | 4.400 | 4.339 | 4.365 | 1,409,453 | -0.03(-0.79%) |
Aug 21, 2012 | 4.409 | 4.448 | 4.396 | 4.400 | 1,731,904 | +0.00(+0.00%) |
Aug 20, 2012 | 4.391 | 4.417 | 4.356 | 4.400 | 1,652,641 | +0.01(+0.20%) |
Aug 17, 2012 | 4.361 | 4.391 | 4.308 | 4.391 | 1,742,980 | +0.03(+0.70%) |
Aug 16, 2012 | 4.335 | 4.361 | 4.304 | 4.361 | 1,710,566 | +0.01(+0.20%) |
Aug 15, 2012 | 4.317 | 4.352 | 4.304 | 4.352 | 2,003,464 | +0.03(+0.60%) |
Aug 14, 2012 | 4.330 | 4.339 | 4.300 | 4.326 | 1,933,555 | +0.02(+0.51%) |
Aug 13, 2012 | 4.265 | 4.308 | 4.256 | 4.304 | 1,180,885 | +0.03(+0.61%) |
Aug 10, 2012 | 4.230 | 4.287 | 4.217 | 4.278 | 1,104,647 | +0.06(+1.34%) |
Aug 09, 2012 | 4.252 | 4.317 | 4.221 | 4.221 | 1,584,534 | -0.03(-0.62%) |
Aug 08, 2012 | 4.213 | 4.265 | 4.213 | 4.247 | 1,209,538 | +0.01(+0.31%) |
Aug 07, 2012 | 4.326 | 4.326 | 4.234 | 4.234 | 1,428,484 | -0.07(-1.72%) |
Aug 06, 2012 | 4.287 | 4.317 | 4.271 | 4.308 | 1,089,925 | +0.04(+0.92%) |
Aug 03, 2012 | 4.239 | 4.287 | 4.234 | 4.269 | 1,705,895 | +0.07(+1.66%) |
Aug 02, 2012 | 4.243 | 4.252 | 4.199 | 4.199 | 3,512,274 | -0.06(-1.33%) |
Aug 01, 2012 | 4.304 | 4.352 | 4.256 | 4.256 | 2,152,921 | -0.04(-0.91%) |
Jul 31, 2012 | 4.282 | 4.304 | 4.261 | 4.295 | 1,342,131 | +0.01(+0.31%) |
Jul 30, 2012 | 4.265 | 4.326 | 4.258 | 4.282 | 2,105,703 | +0.02(+0.41%) |
Jul 27, 2012 | 4.256 | 4.300 | 4.247 | 4.265 | 1,741,306 | +0.03(+0.62%) |
Jul 26, 2012 | 4.274 | 4.282 | 4.213 | 4.239 | 1,379,713 | +0.02(+0.41%) |
Jul 25, 2012 | 4.252 | 4.265 | 4.191 | 4.221 | 1,386,870 | +0.00(+0.00%) |
Jul 24, 2012 | 4.291 | 4.308 | 4.213 | 4.221 | 2,466,648 | -0.05(-1.22%) |
Jul 23, 2012 | 4.256 | 4.287 | 4.252 | 4.274 | 1,075,067 | -0.04(-0.91%) |
Jul 20, 2012 | 4.269 | 4.339 | 4.261 | 4.313 | 1,582,690 | +0.01(+0.20%) |
Jul 19, 2012 | 4.335 | 4.339 | 4.274 | 4.304 | 1,153,895 | -0.03(-0.70%) |
Jul 18, 2012 | 4.322 | 4.343 | 4.317 | 4.335 | 1,530,035 | -0.00(-0.10%) |
Jul 17, 2012 | 4.335 | 4.361 | 4.300 | 4.339 | 1,349,100 | +0.01(+0.30%) |
Jul 16, 2012 | 4.295 | 4.335 | 4.278 | 4.326 | 1,613,340 | +0.03(+0.71%) |
Jul 13, 2012 | 4.261 | 4.300 | 4.239 | 4.295 | 2,223,032 | +0.06(+1.34%) |
Jul 12, 2012 | 4.239 | 4.256 | 4.195 | 4.239 | 1,746,224 | -0.01(-0.31%) |
Jul 11, 2012 | 4.247 | 4.261 | 4.195 | 4.252 | 1,863,946 | +0.02(+0.52%) |
Jul 10, 2012 | 4.265 | 4.269 | 4.204 | 4.230 | 1,846,101 | -0.01(-0.21%) |
Jul 09, 2012 | 4.230 | 4.265 | 4.147 | 4.239 | 2,727,915 | -0.00(-0.10%) |
Jul 06, 2012 | 4.204 | 4.263 | 4.204 | 4.243 | 1,995,326 | -0.00(-0.10%) |
Jul 05, 2012 | 4.247 | 4.269 | 4.221 | 4.247 | 1,801,260 | -0.01(-0.20%) |
Jul 03, 2012 | 4.221 | 4.265 | 4.212 | 4.256 | 1,486,960 | +0.03(+0.83%) |
Jul 02, 2012 | 4.199 | 4.230 | 4.160 | 4.221 | 2,475,910 | +0.03(+0.62%) |
Jun 29, 2012 | 4.178 | 4.226 | 4.147 | 4.195 | 3,601,095 | +0.10(+2.34%) |
Jun 28, 2012 | 3.933 | 4.104 | 3.920 | 4.099 | 3,984,261 | +0.14(+3.52%) |
Jun 27, 2012 | 3.912 | 3.981 | 3.912 | 3.960 | 1,646,628 | +0.05(+1.34%) |
Jun 26, 2012 | 3.864 | 3.942 | 3.859 | 3.907 | 1,970,830 | +0.04(+1.13%) |
Jun 25, 2012 | 3.851 | 3.881 | 3.837 | 3.864 | 1,482,901 | -0.03(-0.67%) |
Jun 22, 2012 | 3.899 | 3.916 | 3.864 | 3.890 | 2,221,883 | +0.00(+0.11%) |
Jun 21, 2012 | 3.951 | 3.960 | 3.868 | 3.885 | 1,758,449 | -0.06(-1.55%) |
Jun 20, 2012 | 3.942 | 3.968 | 3.925 | 3.947 | 1,655,736 | +0.00(+0.11%) |
Jun 19, 2012 | 3.899 | 3.968 | 3.855 | 3.942 | 2,273,768 | +0.05(+1.35%) |
Jun 18, 2012 | 3.824 | 3.899 | 3.803 | 3.890 | 1,904,939 | +0.05(+1.25%) |
Jun 15, 2012 | 3.833 | 3.864 | 3.807 | 3.842 | 3,430,773 | -0.00(-0.11%) |
Jun 14, 2012 | 3.811 | 3.868 | 3.807 | 3.846 | 1,980,734 | +0.04(+1.03%) |
Jun 13, 2012 | 3.842 | 3.868 | 3.794 | 3.807 | 2,348,149 | -0.04(-1.13%) |
Jun 12, 2012 | 3.820 | 3.855 | 3.798 | 3.851 | 2,028,203 | +0.03(+0.91%) |
Jun 11, 2012 | 3.944 | 3.948 | 3.807 | 3.816 | 2,534,213 | -0.10(-2.51%) |
Jun 08, 2012 | 3.846 | 3.922 | 3.845 | 3.914 | 1,703,990 | +0.07(+1.89%) |
Jun 07, 2012 | 3.918 | 3.931 | 3.841 | 3.841 | 3,358,567 | -0.03(-0.88%) |
Jun 06, 2012 | 3.884 | 3.892 | 3.858 | 3.875 | 4,825,463 | +0.01(+0.22%) |
Jun 05, 2012 | 3.790 | 3.875 | 3.765 | 3.867 | 2,286,176 | +0.06(+1.45%) |
Jun 04, 2012 | 3.782 | 3.824 | 3.739 | 3.811 | 3,004,888 | +0.03(+0.79%) |
Jun 01, 2012 | 3.752 | 3.807 | 3.743 | 3.782 | 3,405,422 | -0.06(-1.44%) |
May 31, 2012 | 3.773 | 3.875 | 3.741 | 3.837 | 3,298,398 | +0.06(+1.58%) |
May 30, 2012 | 3.841 | 3.858 | 3.773 | 3.777 | 1,716,612 | -0.10(-2.64%) |
May 29, 2012 | 3.837 | 3.880 | 3.803 | 3.880 | 1,776,992 | +0.06(+1.68%) |
May 25, 2012 | 3.846 | 3.863 | 3.807 | 3.816 | 1,665,235 | -0.01(-0.33%) |
May 24, 2012 | 3.773 | 3.828 | 3.726 | 3.828 | 3,196,544 | +0.06(+1.47%) |
May 23, 2012 | 3.756 | 3.786 | 3.696 | 3.773 | 2,805,542 | -0.01(-0.23%) |
May 22, 2012 | 3.816 | 3.863 | 3.762 | 3.782 | 2,879,277 | -0.03(-0.78%) |
May 21, 2012 | 3.769 | 3.828 | 3.752 | 3.811 | 2,109,111 | +0.06(+1.59%) |
May 18, 2012 | 3.811 | 3.850 | 3.752 | 3.752 | 2,238,807 | -0.06(-1.68%) |
May 17, 2012 | 3.892 | 3.905 | 3.816 | 3.816 | 2,006,192 | -0.08(-1.97%) |
May 16, 2012 | 3.901 | 3.927 | 3.884 | 3.892 | 2,268,776 | +0.00(+0.11%) |
May 15, 2012 | 3.871 | 3.905 | 3.846 | 3.888 | 2,898,054 | +0.00(+0.00%) |
May 14, 2012 | 3.884 | 3.935 | 3.863 | 3.888 | 1,737,553 | -0.03(-0.76%) |
May 11, 2012 | 3.905 | 3.963 | 3.871 | 3.918 | 2,676,010 | -0.03(-0.65%) |
May 10, 2012 | 4.067 | 4.067 | 3.918 | 3.944 | 2,696,280 | -0.05(-1.18%) |
May 09, 2012 | 3.969 | 4.025 | 3.935 | 3.990 | 1,486,122 | -0.01(-0.21%) |
May 08, 2012 | 3.956 | 4.020 | 3.948 | 3.999 | 1,947,125 | +0.02(+0.43%) |
May 07, 2012 | 3.935 | 3.999 | 3.918 | 3.982 | 1,155,187 | +0.04(+0.97%) |
May 04, 2012 | 3.961 | 3.978 | 3.939 | 3.944 | 1,817,066 | -0.03(-0.75%) |
May 03, 2012 | 3.990 | 4.012 | 3.952 | 3.973 | 1,398,996 | -0.03(-0.64%) |
May 02, 2012 | 3.986 | 4.012 | 3.948 | 3.999 | 2,231,226 | -0.03(-0.74%) |
May 01, 2012 | 4.037 | 4.131 | 4.025 | 4.029 | 4,106,038 | +0.03(+0.75%) |
Apr 30, 2012 | 4.012 | 4.012 | 3.978 | 3.999 | 1,884,281 | -0.01(-0.21%) |
Apr 27, 2012 | 4.003 | 4.020 | 3.952 | 4.008 | 1,873,322 | +0.01(+0.32%) |
Apr 26, 2012 | 3.956 | 3.999 | 3.952 | 3.995 | 3,021,403 | +0.03(+0.75%) |
Apr 25, 2012 | 3.850 | 3.969 | 3.824 | 3.965 | 5,896,135 | +0.16(+4.26%) |
Apr 24, 2012 | 3.743 | 3.803 | 3.718 | 3.803 | 2,804,930 | +0.07(+1.83%) |
Apr 23, 2012 | 3.752 | 3.760 | 3.705 | 3.735 | 2,434,538 | -0.06(-1.68%) |
Apr 20, 2012 | 3.782 | 3.820 | 3.756 | 3.799 | 3,116,025 | +0.05(+1.25%) |
Apr 19, 2012 | 3.803 | 3.803 | 3.710 | 3.752 | 3,269,431 | -0.03(-0.90%) |
Apr 18, 2012 | 3.833 | 3.833 | 3.773 | 3.786 | 2,471,145 | -0.07(-1.77%) |
Apr 17, 2012 | 3.807 | 3.909 | 3.790 | 3.854 | 4,030,313 | +0.07(+1.80%) |
Apr 16, 2012 | 3.773 | 3.807 | 3.739 | 3.786 | 1,430,766 | +0.03(+0.68%) |
Apr 13, 2012 | 3.794 | 3.807 | 3.743 | 3.760 | 1,742,542 | -0.03(-0.90%) |
Apr 12, 2012 | 3.739 | 3.803 | 3.726 | 3.794 | 1,668,432 | +0.07(+1.95%) |
Apr 11, 2012 | 3.752 | 3.752 | 3.690 | 3.722 | 2,318,972 | +0.02(+0.46%) |
Apr 10, 2012 | 3.799 | 3.820 | 3.701 | 3.705 | 2,849,810 | -0.09(-2.25%) |
Apr 09, 2012 | 3.782 | 3.824 | 3.760 | 3.790 | 1,973,956 | -0.05(-1.22%) |
Apr 05, 2012 | 3.867 | 3.901 | 3.811 | 3.837 | 2,594,361 | -0.05(-1.32%) |
Apr 04, 2012 | 3.871 | 3.901 | 3.837 | 3.888 | 2,904,338 | -0.01(-0.33%) |
Apr 03, 2012 | 3.935 | 3.961 | 3.871 | 3.901 | 5,627,091 | -0.05(-1.29%) |