Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.930 | 5.063 | 4.904 | 4.950 | 1,844,244 | -0.01(-0.21%) |
Sep 27, 2012 | 4.909 | 4.996 | 4.889 | 4.960 | 2,112,137 | +0.10(+2.00%) |
Sep 26, 2012 | 4.919 | 4.971 | 4.822 | 4.863 | 2,391,012 | -0.04(-0.84%) |
Sep 25, 2012 | 5.050 | 5.081 | 4.899 | 4.904 | 2,231,574 | -0.12(-2.41%) |
Sep 24, 2012 | 5.035 | 5.106 | 5.010 | 5.025 | 1,473,641 | -0.02(-0.30%) |
Sep 21, 2012 | 5.106 | 5.111 | 5.035 | 5.040 | 2,378,686 | +0.01(+0.10%) |
Sep 20, 2012 | 5.116 | 5.131 | 5.000 | 5.035 | 1,562,826 | -0.10(-1.87%) |
Sep 19, 2012 | 5.171 | 5.192 | 5.121 | 5.131 | 2,027,173 | -0.04(-0.78%) |
Sep 18, 2012 | 5.136 | 5.171 | 5.106 | 5.171 | 1,142,647 | +0.04(+0.79%) |
Sep 17, 2012 | 5.126 | 5.182 | 5.096 | 5.131 | 862,184 | -0.01(-0.10%) |
Sep 14, 2012 | 5.071 | 5.161 | 5.050 | 5.136 | 1,676,573 | +0.08(+1.60%) |
Sep 13, 2012 | 5.020 | 5.111 | 5.005 | 5.055 | 1,437,304 | +0.06(+1.21%) |
Sep 12, 2012 | 5.035 | 5.040 | 4.939 | 4.995 | 1,216,038 | -0.01(-0.10%) |
Sep 11, 2012 | 4.914 | 5.020 | 4.884 | 5.000 | 2,011,564 | +0.11(+2.16%) |
Sep 10, 2012 | 5.005 | 5.015 | 4.884 | 4.894 | 1,780,854 | -0.10(-1.92%) |
Sep 07, 2012 | 4.995 | 5.060 | 4.939 | 4.990 | 2,455,026 | +0.03(+0.61%) |
Sep 06, 2012 | 4.803 | 4.975 | 4.803 | 4.960 | 2,643,073 | +0.17(+3.58%) |
Sep 05, 2012 | 4.793 | 4.806 | 4.733 | 4.788 | 1,867,889 | +0.00(+0.00%) |
Sep 04, 2012 | 4.738 | 4.793 | 4.672 | 4.788 | 1,251,286 | +0.06(+1.17%) |
Aug 31, 2012 | 4.763 | 4.778 | 4.697 | 4.733 | 1,050,469 | +0.01(+0.21%) |
Aug 30, 2012 | 4.738 | 4.743 | 4.677 | 4.722 | 900,827 | -0.03(-0.53%) |
Aug 29, 2012 | 4.717 | 4.778 | 4.682 | 4.748 | 905,838 | +0.06(+1.18%) |
Aug 27, 2012 | 4.712 | 4.712 | 4.652 | 4.692 | 756,500 | +0.02(+0.32%) |
Aug 24, 2012 | 4.616 | 4.717 | 4.591 | 4.677 | 1,231,410 | +0.06(+1.20%) |
Aug 23, 2012 | 4.687 | 4.702 | 4.611 | 4.622 | 1,010,673 | -0.06(-1.19%) |
Aug 22, 2012 | 4.692 | 4.692 | 4.606 | 4.677 | 1,494,369 | -0.02(-0.32%) |
Aug 21, 2012 | 4.667 | 4.717 | 4.642 | 4.692 | 1,086,530 | +0.03(+0.65%) |
Aug 20, 2012 | 4.647 | 4.662 | 4.611 | 4.662 | 920,959 | +0.02(+0.33%) |
Aug 17, 2012 | 4.586 | 4.647 | 4.576 | 4.647 | 888,628 | +0.05(+0.99%) |
Aug 16, 2012 | 4.561 | 4.601 | 4.516 | 4.601 | 1,093,810 | +0.05(+1.11%) |
Aug 15, 2012 | 4.516 | 4.556 | 4.505 | 4.551 | 761,887 | +0.04(+0.89%) |
Aug 14, 2012 | 4.566 | 4.566 | 4.490 | 4.511 | 1,034,567 | -0.02(-0.45%) |
Aug 13, 2012 | 4.505 | 4.546 | 4.480 | 4.531 | 2,670,170 | +0.03(+0.56%) |
Aug 10, 2012 | 4.455 | 4.516 | 4.445 | 4.505 | 954,449 | +0.04(+0.90%) |
Aug 09, 2012 | 4.495 | 4.516 | 4.430 | 4.465 | 5,599,959 | -0.09(-1.88%) |
Aug 08, 2012 | 4.526 | 4.556 | 4.490 | 4.551 | 918,814 | +0.02(+0.45%) |
Aug 07, 2012 | 4.601 | 4.642 | 4.513 | 4.531 | 1,225,825 | -0.06(-1.32%) |
Aug 06, 2012 | 4.521 | 4.591 | 4.521 | 4.591 | 1,782,158 | +0.06(+1.22%) |
Aug 03, 2012 | 4.536 | 4.581 | 4.511 | 4.536 | 1,289,159 | +0.06(+1.35%) |
Aug 02, 2012 | 4.445 | 4.490 | 4.430 | 4.475 | 815,009 | -0.01(-0.11%) |
Aug 01, 2012 | 4.541 | 4.616 | 4.465 | 4.480 | 1,489,653 | -0.03(-0.67%) |
Jul 31, 2012 | 4.526 | 4.541 | 4.485 | 4.511 | 1,052,231 | -0.02(-0.33%) |
Jul 30, 2012 | 4.546 | 4.576 | 4.516 | 4.526 | 1,280,339 | -0.01(-0.22%) |
Jul 27, 2012 | 4.505 | 4.571 | 4.485 | 4.536 | 1,392,274 | +0.06(+1.24%) |
Jul 26, 2012 | 4.536 | 4.591 | 4.470 | 4.480 | 909,786 | +0.01(+0.23%) |
Jul 25, 2012 | 4.490 | 4.526 | 4.440 | 4.470 | 1,508,842 | +0.03(+0.57%) |
Jul 24, 2012 | 4.450 | 4.460 | 4.379 | 4.445 | 2,084,830 | +0.01(+0.11%) |
Jul 23, 2012 | 4.410 | 4.460 | 4.379 | 4.440 | 1,478,465 | -0.05(-1.01%) |
Jul 20, 2012 | 4.465 | 4.536 | 4.455 | 4.485 | 1,774,660 | -0.03(-0.56%) |
Jul 19, 2012 | 4.637 | 4.637 | 4.495 | 4.511 | 2,238,382 | -0.11(-2.40%) |
Jul 18, 2012 | 4.606 | 4.642 | 4.576 | 4.622 | 1,339,227 | +0.02(+0.44%) |
Jul 17, 2012 | 4.536 | 4.606 | 4.485 | 4.601 | 1,749,545 | +0.10(+2.24%) |
Jul 16, 2012 | 4.511 | 4.531 | 4.485 | 4.500 | 789,251 | -0.01(-0.22%) |
Jul 13, 2012 | 4.526 | 4.591 | 4.485 | 4.511 | 1,352,271 | -0.02(-0.33%) |
Jul 12, 2012 | 4.364 | 4.541 | 4.359 | 4.526 | 2,334,762 | +0.13(+2.87%) |
Jul 11, 2012 | 4.339 | 4.415 | 4.339 | 4.400 | 2,924,726 | +0.06(+1.28%) |
Jul 10, 2012 | 4.430 | 4.435 | 4.324 | 4.344 | 1,754,556 | -0.04(-0.92%) |
Jul 09, 2012 | 4.394 | 4.410 | 4.359 | 4.384 | 1,556,394 | -0.01(-0.23%) |
Jul 06, 2012 | 4.314 | 4.420 | 4.314 | 4.394 | 1,019,008 | +0.02(+0.46%) |
Jul 05, 2012 | 4.374 | 4.415 | 4.339 | 4.374 | 1,364,843 | -0.02(-0.34%) |
Jul 03, 2012 | 4.369 | 4.430 | 4.354 | 4.389 | 776,098 | +0.02(+0.35%) |
Jul 02, 2012 | 4.299 | 4.374 | 4.258 | 4.374 | 1,835,280 | +0.10(+2.36%) |
Jun 29, 2012 | 4.228 | 4.273 | 4.203 | 4.273 | 2,641,872 | +0.14(+3.42%) |
Jun 28, 2012 | 4.021 | 4.132 | 3.996 | 4.132 | 1,793,340 | +0.09(+2.12%) |
Jun 27, 2012 | 3.950 | 4.051 | 3.945 | 4.046 | 2,410,454 | +0.06(+1.45%) |
Jun 26, 2012 | 3.988 | 4.008 | 3.929 | 3.988 | 2,211,887 | +0.02(+0.50%) |
Jun 25, 2012 | 4.028 | 4.058 | 3.968 | 3.968 | 2,695,296 | -0.11(-2.68%) |
Jun 22, 2012 | 4.068 | 4.103 | 4.013 | 4.078 | 3,242,227 | +0.05(+1.36%) |
Jun 21, 2012 | 4.088 | 4.093 | 4.023 | 4.023 | 3,398,934 | -0.05(-1.22%) |
Jun 20, 2012 | 4.103 | 4.132 | 4.063 | 4.073 | 4,204,979 | -0.02(-0.49%) |
Jun 19, 2012 | 4.117 | 4.137 | 4.093 | 4.093 | 4,495,690 | -0.02(-0.48%) |
Jun 18, 2012 | 4.083 | 4.137 | 4.073 | 4.112 | 3,581,676 | +0.01(+0.24%) |
Jun 15, 2012 | 4.122 | 4.137 | 4.048 | 4.103 | 3,250,587 | +0.00(+0.12%) |
Jun 14, 2012 | 4.058 | 4.103 | 4.028 | 4.098 | 1,691,901 | +0.07(+1.85%) |
Jun 13, 2012 | 4.048 | 4.093 | 3.993 | 4.023 | 1,608,130 | -0.02(-0.61%) |
Jun 12, 2012 | 4.058 | 4.083 | 4.003 | 4.048 | 2,335,458 | +0.03(+0.74%) |
Jun 11, 2012 | 4.172 | 4.182 | 4.018 | 4.018 | 2,823,777 | -0.11(-2.76%) |
Jun 08, 2012 | 4.103 | 4.137 | 4.088 | 4.132 | 2,781,648 | +0.01(+0.24%) |
Jun 07, 2012 | 4.276 | 4.281 | 4.117 | 4.122 | 1,544,757 | -0.07(-1.78%) |
Jun 06, 2012 | 4.083 | 4.247 | 4.073 | 4.197 | 2,876,141 | +0.14(+3.55%) |
Jun 05, 2012 | 3.939 | 4.078 | 3.939 | 4.053 | 1,727,076 | +0.08(+2.13%) |
Jun 04, 2012 | 4.028 | 4.033 | 3.919 | 3.968 | 1,805,878 | -0.03(-0.87%) |
Jun 01, 2012 | 4.033 | 4.088 | 3.978 | 4.003 | 2,213,363 | -0.12(-3.01%) |
May 31, 2012 | 4.127 | 4.157 | 4.083 | 4.127 | 2,785,306 | +0.01(+0.24%) |
May 30, 2012 | 4.088 | 4.172 | 4.073 | 4.117 | 4,476,744 | -0.00(-0.12%) |
May 29, 2012 | 4.197 | 4.197 | 4.103 | 4.122 | 5,913,522 | -0.04(-1.07%) |
May 25, 2012 | 4.192 | 4.222 | 4.144 | 4.167 | 1,030,441 | -0.01(-0.36%) |
May 24, 2012 | 4.197 | 4.249 | 4.118 | 4.182 | 1,751,736 | -0.01(-0.36%) |
May 23, 2012 | 4.127 | 4.217 | 4.103 | 4.197 | 2,932,125 | +0.04(+1.08%) |
May 22, 2012 | 4.222 | 4.242 | 4.132 | 4.152 | 2,272,703 | -0.06(-1.53%) |
May 21, 2012 | 4.147 | 4.222 | 4.098 | 4.217 | 1,374,228 | +0.09(+2.29%) |
May 18, 2012 | 4.197 | 4.222 | 4.093 | 4.122 | 2,300,348 | -0.06(-1.54%) |
May 17, 2012 | 4.281 | 4.299 | 4.152 | 4.187 | 2,915,589 | -0.10(-2.32%) |
May 16, 2012 | 4.396 | 4.396 | 4.281 | 4.286 | 1,048,966 | -0.10(-2.26%) |
May 15, 2012 | 4.430 | 4.455 | 4.346 | 4.386 | 1,920,829 | -0.05(-1.23%) |
May 14, 2012 | 4.455 | 4.530 | 4.411 | 4.440 | 2,393,888 | -0.07(-1.54%) |
May 11, 2012 | 4.495 | 4.560 | 4.463 | 4.510 | 1,728,425 | -0.03(-0.77%) |
May 10, 2012 | 4.480 | 4.564 | 4.430 | 4.545 | 4,543,433 | +0.11(+2.46%) |
May 09, 2012 | 4.371 | 4.440 | 4.326 | 4.435 | 1,936,032 | +0.01(+0.34%) |
May 08, 2012 | 4.401 | 4.435 | 4.371 | 4.420 | 1,556,402 | -0.02(-0.56%) |
May 07, 2012 | 4.366 | 4.450 | 4.326 | 4.445 | 1,753,302 | +0.07(+1.70%) |
May 04, 2012 | 4.386 | 4.460 | 4.346 | 4.371 | 1,924,983 | -0.11(-2.44%) |
May 03, 2012 | 4.470 | 4.500 | 4.386 | 4.480 | 3,196,928 | +0.00(+0.11%) |
May 02, 2012 | 4.415 | 4.480 | 4.396 | 4.475 | 1,624,767 | +0.01(+0.22%) |
May 01, 2012 | 4.430 | 4.530 | 4.401 | 4.465 | 1,733,422 | +0.04(+1.01%) |
Apr 30, 2012 | 4.465 | 4.465 | 4.356 | 4.420 | 1,964,228 | -0.04(-0.89%) |
Apr 27, 2012 | 4.485 | 4.485 | 4.415 | 4.460 | 1,450,211 | -0.00(-0.11%) |
Apr 26, 2012 | 4.445 | 4.485 | 4.430 | 4.465 | 1,340,168 | -0.00(-0.11%) |
Apr 25, 2012 | 4.495 | 4.535 | 4.460 | 4.470 | 2,417,227 | +0.02(+0.56%) |
Apr 24, 2012 | 4.336 | 4.445 | 4.321 | 4.445 | 2,043,563 | +0.13(+2.99%) |
Apr 23, 2012 | 4.306 | 4.331 | 4.276 | 4.316 | 1,356,275 | -0.07(-1.70%) |
Apr 20, 2012 | 4.386 | 4.411 | 4.356 | 4.391 | 2,397,433 | +0.07(+1.61%) |
Apr 19, 2012 | 4.371 | 4.386 | 4.276 | 4.321 | 2,062,639 | -0.03(-0.80%) |
Apr 18, 2012 | 4.415 | 4.425 | 4.351 | 4.356 | 2,421,151 | -0.09(-2.12%) |
Apr 17, 2012 | 4.381 | 4.455 | 4.371 | 4.450 | 2,815,013 | +0.09(+2.17%) |
Apr 16, 2012 | 4.296 | 4.366 | 4.242 | 4.356 | 1,920,237 | +0.10(+2.33%) |
Apr 13, 2012 | 4.266 | 4.296 | 4.209 | 4.257 | 2,009,180 | -0.03(-0.81%) |
Apr 12, 2012 | 4.182 | 4.296 | 4.172 | 4.291 | 4,109,883 | +0.10(+2.49%) |
Apr 11, 2012 | 4.187 | 4.207 | 4.083 | 4.187 | 5,166,812 | +0.05(+1.20%) |
Apr 10, 2012 | 4.311 | 4.331 | 4.117 | 4.137 | 5,173,514 | -0.17(-3.92%) |
Apr 09, 2012 | 4.346 | 4.366 | 4.291 | 4.306 | 2,798,236 | -0.11(-2.47%) |
Apr 05, 2012 | 4.415 | 4.450 | 4.386 | 4.415 | 1,749,322 | -0.01(-0.22%) |
Apr 04, 2012 | 4.450 | 4.465 | 4.373 | 4.425 | 2,515,083 | -0.07(-1.55%) |
Apr 03, 2012 | 4.495 | 4.545 | 4.470 | 4.495 | 1,926,672 | +0.00(+0.11%) |
Apr 02, 2012 | 4.465 | 4.515 | 4.445 | 4.490 | 2,609,613 | +0.02(+0.56%) |
Mar 30, 2012 | 4.515 | 4.520 | 4.425 | 4.465 | 2,355,253 | -0.02(-0.44%) |
Mar 29, 2012 | 4.500 | 4.530 | 4.445 | 4.485 | 5,727,539 | -0.03(-0.77%) |
Mar 28, 2012 | 4.525 | 4.545 | 4.411 | 4.520 | 2,307,113 | +0.03(+0.72%) |
Mar 27, 2012 | 4.487 | 4.532 | 4.478 | 4.487 | 1,745,226 | +0.02(+0.44%) |
Mar 26, 2012 | 4.390 | 4.483 | 4.350 | 4.468 | 2,307,299 | +0.15(+3.52%) |
Mar 23, 2012 | 4.419 | 4.429 | 4.316 | 4.316 | 3,101,311 | -0.07(-1.67%) |
Mar 22, 2012 | 4.453 | 4.468 | 4.365 | 4.390 | 1,524,504 | -0.12(-2.61%) |
Mar 21, 2012 | 4.546 | 4.576 | 4.487 | 4.507 | 1,772,822 | -0.00(-0.11%) |
Mar 20, 2012 | 4.492 | 4.566 | 4.458 | 4.512 | 1,556,296 | -0.00(-0.11%) |
Mar 19, 2012 | 4.468 | 4.546 | 4.414 | 4.517 | 1,513,528 | +0.05(+1.21%) |
Mar 16, 2012 | 4.492 | 4.492 | 4.424 | 4.463 | 1,963,646 | +0.00(+0.00%) |
Mar 15, 2012 | 4.439 | 4.483 | 4.385 | 4.463 | 1,431,199 | +0.04(+0.89%) |
Mar 14, 2012 | 4.541 | 4.541 | 4.404 | 4.424 | 2,186,446 | -0.11(-2.48%) |
Mar 13, 2012 | 4.409 | 4.546 | 4.385 | 4.536 | 2,066,626 | +0.17(+3.81%) |
Mar 12, 2012 | 4.365 | 4.375 | 4.316 | 4.370 | 1,784,701 | +0.02(+0.45%) |
Mar 09, 2012 | 4.311 | 4.394 | 4.252 | 4.350 | 2,678,746 | +0.03(+0.79%) |
Mar 08, 2012 | 4.336 | 4.336 | 4.262 | 4.316 | 2,473,451 | +0.01(+0.23%) |
Mar 07, 2012 | 4.282 | 4.306 | 4.223 | 4.306 | 1,597,927 | +0.05(+1.27%) |
Mar 06, 2012 | 4.326 | 4.350 | 4.233 | 4.252 | 2,096,238 | -0.12(-2.80%) |
Mar 05, 2012 | 4.296 | 4.375 | 4.262 | 4.375 | 2,616,331 | +0.08(+1.82%) |
Mar 02, 2012 | 4.292 | 4.360 | 4.272 | 4.296 | 2,457,244 | +0.00(+0.11%) |
Mar 01, 2012 | 4.267 | 4.306 | 4.208 | 4.292 | 1,766,733 | +0.05(+1.27%) |
Feb 29, 2012 | 4.331 | 4.385 | 4.233 | 4.238 | 3,350,033 | -0.07(-1.70%) |
Feb 28, 2012 | 4.380 | 4.399 | 4.272 | 4.311 | 2,205,807 | -0.09(-2.00%) |
Feb 27, 2012 | 4.272 | 4.409 | 4.184 | 4.399 | 2,958,578 | +0.10(+2.28%) |
Feb 24, 2012 | 4.179 | 4.380 | 4.154 | 4.301 | 3,148,241 | +0.14(+3.42%) |
Feb 23, 2012 | 4.071 | 4.213 | 4.027 | 4.159 | 2,861,556 | +0.12(+2.91%) |
Feb 22, 2012 | 4.081 | 4.120 | 4.017 | 4.042 | 2,120,194 | -0.03(-0.84%) |
Feb 21, 2012 | 4.184 | 4.189 | 4.056 | 4.076 | 2,370,073 | -0.08(-2.00%) |
Feb 17, 2012 | 4.272 | 4.272 | 4.149 | 4.159 | 3,158,471 | -0.08(-1.96%) |
Feb 16, 2012 | 4.159 | 4.252 | 4.135 | 4.243 | 1,171,637 | +0.10(+2.49%) |
Feb 15, 2012 | 4.208 | 4.208 | 4.110 | 4.140 | 1,459,826 | -0.02(-0.59%) |
Feb 14, 2012 | 4.208 | 4.218 | 4.145 | 4.164 | 1,303,551 | -0.05(-1.16%) |
Feb 13, 2012 | 4.233 | 4.247 | 4.203 | 4.213 | 1,648,619 | +0.03(+0.82%) |
Feb 10, 2012 | 4.174 | 4.243 | 4.154 | 4.179 | 1,482,630 | -0.05(-1.27%) |
Feb 09, 2012 | 4.247 | 4.287 | 4.145 | 4.233 | 2,592,663 | +0.01(+0.35%) |
Feb 08, 2012 | 4.272 | 4.331 | 4.203 | 4.218 | 2,883,742 | -0.03(-0.69%) |
Feb 07, 2012 | 4.345 | 4.350 | 4.243 | 4.247 | 2,767,711 | -0.11(-2.58%) |
Feb 06, 2012 | 4.365 | 4.409 | 4.342 | 4.360 | 1,654,508 | -0.02(-0.45%) |
Feb 03, 2012 | 4.473 | 4.507 | 4.375 | 4.380 | 8,619,383 | -0.00(-0.11%) |
Feb 02, 2012 | 4.350 | 4.433 | 4.341 | 4.385 | 2,136,838 | +0.05(+1.24%) |
Feb 01, 2012 | 4.252 | 4.380 | 4.233 | 4.331 | 2,176,007 | +0.12(+2.79%) |
Jan 31, 2012 | 4.213 | 4.233 | 4.154 | 4.213 | 1,875,814 | +0.04(+1.06%) |
Jan 30, 2012 | 4.149 | 4.208 | 4.115 | 4.169 | 1,428,278 | -0.03(-0.70%) |
Jan 27, 2012 | 4.223 | 4.260 | 4.194 | 4.198 | 1,781,331 | -0.03(-0.70%) |
Jan 26, 2012 | 4.233 | 4.262 | 4.184 | 4.228 | 1,873,277 | +0.03(+0.82%) |
Jan 25, 2012 | 4.042 | 4.202 | 4.032 | 4.194 | 2,528,515 | +0.16(+3.88%) |
Jan 24, 2012 | 3.988 | 4.051 | 3.968 | 4.037 | 1,403,488 | +0.02(+0.61%) |
Jan 23, 2012 | 4.047 | 4.081 | 3.973 | 4.012 | 1,020,500 | -0.02(-0.49%) |
Jan 20, 2012 | 4.022 | 4.091 | 3.963 | 4.032 | 4,797,405 | +0.00(+0.12%) |
Jan 19, 2012 | 3.968 | 4.051 | 3.946 | 4.027 | 2,991,752 | +0.09(+2.24%) |
Jan 18, 2012 | 3.787 | 3.939 | 3.743 | 3.939 | 2,386,756 | +0.16(+4.15%) |
Jan 17, 2012 | 3.797 | 3.826 | 3.748 | 3.782 | 1,556,151 | +0.06(+1.58%) |
Jan 13, 2012 | 3.689 | 3.733 | 3.664 | 3.723 | 1,327,917 | -0.03(-0.91%) |
Jan 12, 2012 | 3.669 | 3.758 | 3.645 | 3.758 | 1,887,283 | +0.04(+1.05%) |
Jan 11, 2012 | 3.704 | 3.762 | 3.674 | 3.718 | 2,050,106 | +0.01(+0.40%) |
Jan 10, 2012 | 3.718 | 3.753 | 3.679 | 3.704 | 1,633,436 | +0.05(+1.34%) |
Jan 09, 2012 | 3.709 | 3.709 | 3.640 | 3.655 | 2,519,814 | -0.04(-1.06%) |
Jan 06, 2012 | 3.723 | 3.753 | 3.664 | 3.694 | 1,768,868 | -0.01(-0.26%) |
Jan 05, 2012 | 3.645 | 3.709 | 3.596 | 3.704 | 2,744,290 | +0.01(+0.27%) |
Jan 04, 2012 | 3.723 | 3.733 | 3.630 | 3.694 | 2,363,762 | +0.02(+0.67%) |
Dec 30, 2011 | 3.704 | 3.748 | 3.669 | 3.669 | 1,177,305 | -0.04(-1.19%) |
Dec 29, 2011 | 3.640 | 3.723 | 3.611 | 3.713 | 1,257,817 | +0.08(+2.16%) |
Dec 28, 2011 | 3.650 | 3.694 | 3.611 | 3.635 | 2,141,935 | -0.01(-0.34%) |
Dec 27, 2011 | 3.657 | 3.710 | 3.614 | 3.647 | 1,338,864 | -0.01(-0.26%) |
Dec 23, 2011 | 3.647 | 3.664 | 3.628 | 3.657 | 1,043,105 | +0.04(+1.20%) |
Dec 21, 2011 | 3.647 | 3.662 | 3.604 | 3.614 | 1,711,472 | -0.04(-1.06%) |
Dec 20, 2011 | 3.575 | 3.657 | 3.570 | 3.652 | 3,824,888 | +0.16(+4.55%) |
Dec 19, 2011 | 3.623 | 3.657 | 3.493 | 3.493 | 2,652,996 | -0.10(-2.68%) |
Dec 16, 2011 | 3.541 | 3.604 | 3.532 | 3.590 | 4,053,081 | +0.07(+1.92%) |
Dec 15, 2011 | 3.532 | 3.532 | 3.469 | 3.522 | 1,831,812 | +0.05(+1.53%) |
Dec 14, 2011 | 3.464 | 3.541 | 3.438 | 3.469 | 1,990,942 | -0.01(-0.42%) |
Dec 13, 2011 | 3.580 | 3.647 | 3.462 | 3.483 | 2,093,269 | -0.05(-1.50%) |
Dec 12, 2011 | 3.503 | 3.590 | 3.474 | 3.537 | 3,858,658 | -0.01(-0.41%) |
Dec 09, 2011 | 3.508 | 3.590 | 3.479 | 3.551 | 4,432,495 | +0.08(+2.22%) |
Dec 08, 2011 | 3.691 | 3.700 | 3.464 | 3.474 | 3,398,375 | -0.24(-6.36%) |
Dec 07, 2011 | 3.705 | 3.739 | 3.664 | 3.710 | 2,953,300 | -0.01(-0.26%) |
Dec 06, 2011 | 3.782 | 3.787 | 3.671 | 3.720 | 2,195,286 | -0.07(-1.91%) |
Dec 05, 2011 | 3.700 | 3.821 | 3.657 | 3.792 | 2,700,674 | +0.18(+5.07%) |
Dec 02, 2011 | 3.710 | 3.720 | 3.609 | 3.609 | 1,972,097 | -0.04(-1.06%) |
Dec 01, 2011 | 3.623 | 3.676 | 3.570 | 3.647 | 2,256,571 | -0.00(-0.13%) |
Nov 30, 2011 | 3.599 | 3.657 | 3.556 | 3.652 | 5,069,296 | +0.18(+5.13%) |
Nov 29, 2011 | 3.469 | 3.503 | 3.435 | 3.474 | 2,031,412 | -0.00(-0.14%) |
Nov 28, 2011 | 3.363 | 3.483 | 3.320 | 3.479 | 2,931,663 | +0.28(+8.90%) |
Nov 25, 2011 | 3.219 | 3.305 | 3.190 | 3.194 | 835,052 | -0.04(-1.19%) |
Nov 23, 2011 | 3.310 | 3.325 | 3.185 | 3.233 | 2,463,671 | -0.11(-3.17%) |
Nov 22, 2011 | 3.421 | 3.435 | 3.339 | 3.339 | 3,320,880 | -0.07(-2.12%) |
Nov 21, 2011 | 3.517 | 3.541 | 3.334 | 3.411 | 2,672,840 | -0.18(-4.97%) |
Nov 18, 2011 | 3.618 | 3.628 | 3.561 | 3.590 | 1,973,502 | -0.02(-0.67%) |
Nov 17, 2011 | 3.614 | 3.676 | 3.585 | 3.614 | 1,778,023 | -0.01(-0.40%) |
Nov 16, 2011 | 3.652 | 3.748 | 3.618 | 3.628 | 1,401,533 | -0.07(-1.95%) |
Nov 15, 2011 | 3.580 | 3.715 | 3.551 | 3.700 | 1,588,040 | +0.10(+2.67%) |
Nov 14, 2011 | 3.720 | 3.739 | 3.575 | 3.604 | 1,476,795 | -0.14(-3.86%) |
Nov 11, 2011 | 3.657 | 3.753 | 3.604 | 3.748 | 2,037,359 | +0.15(+4.29%) |
Nov 10, 2011 | 3.720 | 3.724 | 3.585 | 3.594 | 2,691,104 | -0.06(-1.58%) |
Nov 09, 2011 | 3.773 | 3.816 | 3.652 | 3.652 | 2,484,654 | -0.25(-6.42%) |
Nov 08, 2011 | 3.854 | 3.907 | 3.717 | 3.903 | 2,631,002 | +0.11(+2.79%) |
Nov 07, 2011 | 3.830 | 3.864 | 3.720 | 3.797 | 1,260,206 | -0.03(-0.88%) |
Nov 04, 2011 | 3.787 | 3.835 | 3.662 | 3.830 | 2,286,518 | -0.01(-0.25%) |
Nov 03, 2011 | 3.854 | 3.864 | 3.729 | 3.840 | 3,625,534 | +0.12(+3.24%) |
Nov 02, 2011 | 3.652 | 3.724 | 3.599 | 3.720 | 2,874,037 | +0.15(+4.32%) |
Nov 01, 2011 | 3.604 | 3.715 | 3.544 | 3.565 | 4,275,880 | -0.22(-5.85%) |
Oct 31, 2011 | 3.739 | 3.845 | 3.688 | 3.787 | 3,491,361 | -0.03(-0.88%) |
Oct 28, 2011 | 3.869 | 3.922 | 3.816 | 3.821 | 3,202,483 | -0.06(-1.61%) |
Oct 27, 2011 | 3.811 | 3.941 | 3.710 | 3.883 | 3,634,228 | +0.25(+6.75%) |
Oct 26, 2011 | 3.647 | 3.667 | 3.565 | 3.638 | 2,195,003 | +0.05(+1.34%) |
Oct 25, 2011 | 3.638 | 3.674 | 3.575 | 3.590 | 3,426,963 | -0.07(-1.84%) |
Oct 24, 2011 | 3.430 | 3.662 | 3.411 | 3.657 | 2,928,739 | +0.23(+6.75%) |
Oct 21, 2011 | 3.373 | 3.440 | 3.325 | 3.426 | 1,736,905 | +0.15(+4.71%) |
Oct 20, 2011 | 3.233 | 3.296 | 3.122 | 3.272 | 1,501,437 | +0.04(+1.34%) |
Oct 19, 2011 | 3.358 | 3.377 | 3.209 | 3.228 | 1,749,057 | -0.13(-3.87%) |
Oct 18, 2011 | 3.199 | 3.373 | 3.170 | 3.358 | 1,886,775 | +0.19(+5.93%) |
Oct 17, 2011 | 3.305 | 3.334 | 3.156 | 3.170 | 2,138,674 | -0.16(-4.78%) |
Oct 14, 2011 | 3.214 | 3.353 | 3.204 | 3.329 | 1,858,262 | +0.17(+5.34%) |
Oct 13, 2011 | 3.281 | 3.291 | 3.141 | 3.161 | 2,743,075 | -0.13(-4.09%) |
Oct 12, 2011 | 3.185 | 3.349 | 3.175 | 3.296 | 3,507,868 | +0.15(+4.75%) |
Oct 11, 2011 | 3.040 | 3.151 | 3.026 | 3.146 | 3,207,482 | +0.03(+1.08%) |
Oct 10, 2011 | 2.954 | 3.112 | 2.945 | 3.112 | 2,400,769 | +0.22(+7.67%) |
Oct 07, 2011 | 3.127 | 3.146 | 2.886 | 2.891 | 2,832,109 | -0.24(-7.55%) |
Oct 06, 2011 | 3.122 | 3.137 | 3.050 | 3.127 | 2,088,570 | +0.09(+3.02%) |
Oct 05, 2011 | 3.108 | 3.122 | 2.857 | 3.035 | 2,902,261 | -0.09(-2.93%) |
Oct 04, 2011 | 2.833 | 3.132 | 2.751 | 3.127 | 5,339,856 | +0.26(+8.89%) |