Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 3.956 | 3.980 | 3.931 | 3.952 | 3,238,664 | -0.00(-0.11%) |
Mar 30, 2012 | 3.973 | 3.982 | 3.931 | 3.956 | 2,637,716 | +0.02(+0.43%) |
Mar 29, 2012 | 3.888 | 3.948 | 3.871 | 3.939 | 2,531,649 | +0.03(+0.65%) |
Mar 28, 2012 | 4.003 | 4.012 | 3.892 | 3.914 | 6,388,740 | -0.08(-1.92%) |
Mar 27, 2012 | 4.106 | 4.114 | 3.986 | 3.990 | 6,092,171 | -0.12(-2.90%) |
Mar 26, 2012 | 4.131 | 4.152 | 4.080 | 4.110 | 1,532,168 | +0.01(+0.31%) |
Mar 23, 2012 | 4.033 | 4.106 | 4.016 | 4.097 | 2,140,534 | +0.06(+1.37%) |
Mar 22, 2012 | 4.003 | 4.054 | 3.965 | 4.042 | 2,209,520 | +0.02(+0.42%) |
Mar 21, 2012 | 4.093 | 4.106 | 4.020 | 4.025 | 2,309,169 | -0.04(-1.05%) |
Mar 20, 2012 | 4.084 | 4.114 | 4.063 | 4.067 | 1,475,675 | -0.05(-1.14%) |
Mar 19, 2012 | 4.106 | 4.157 | 4.063 | 4.114 | 2,218,673 | +0.01(+0.21%) |
Mar 16, 2012 | 4.067 | 4.106 | 4.063 | 4.106 | 4,295,757 | +0.05(+1.26%) |
Mar 15, 2012 | 4.050 | 4.072 | 3.999 | 4.054 | 2,102,771 | -0.00(-0.10%) |
Mar 14, 2012 | 4.072 | 4.084 | 4.029 | 4.059 | 2,165,053 | -0.03(-0.63%) |
Mar 13, 2012 | 4.025 | 4.093 | 3.995 | 4.084 | 3,756,275 | +0.09(+2.13%) |
Mar 12, 2012 | 4.016 | 4.016 | 3.949 | 3.999 | 3,436,573 | -0.01(-0.21%) |
Mar 09, 2012 | 3.966 | 4.024 | 3.945 | 4.007 | 3,195,194 | +0.05(+1.16%) |
Mar 08, 2012 | 3.970 | 3.982 | 3.895 | 3.961 | 2,745,375 | +0.01(+0.21%) |
Mar 07, 2012 | 3.928 | 3.961 | 3.865 | 3.953 | 2,876,667 | +0.05(+1.39%) |
Mar 06, 2012 | 3.966 | 3.982 | 3.882 | 3.899 | 4,700,249 | -0.09(-2.30%) |
Mar 05, 2012 | 3.999 | 4.007 | 3.966 | 3.991 | 4,251,240 | -0.02(-0.52%) |
Mar 02, 2012 | 4.074 | 4.083 | 3.999 | 4.012 | 3,223,871 | -0.07(-1.74%) |
Mar 01, 2012 | 4.078 | 4.108 | 4.053 | 4.083 | 2,764,621 | +0.03(+0.62%) |
Feb 29, 2012 | 4.124 | 4.124 | 4.012 | 4.057 | 9,266,337 | -0.05(-1.22%) |
Feb 28, 2012 | 4.128 | 4.141 | 4.091 | 4.108 | 2,199,073 | -0.01(-0.20%) |
Feb 27, 2012 | 4.087 | 4.133 | 4.045 | 4.116 | 2,661,567 | +0.01(+0.20%) |
Feb 24, 2012 | 4.153 | 4.153 | 4.070 | 4.108 | 2,839,897 | -0.04(-0.91%) |
Feb 23, 2012 | 4.062 | 4.145 | 4.049 | 4.145 | 3,144,498 | +0.09(+2.16%) |
Feb 22, 2012 | 4.074 | 4.091 | 4.041 | 4.057 | 2,099,024 | -0.00(-0.10%) |
Feb 21, 2012 | 4.103 | 4.112 | 4.041 | 4.062 | 4,378,450 | -0.01(-0.31%) |
Feb 17, 2012 | 4.066 | 4.095 | 4.045 | 4.074 | 2,469,336 | +0.03(+0.83%) |
Feb 16, 2012 | 4.045 | 4.103 | 4.024 | 4.041 | 4,143,597 | -0.02(-0.51%) |
Feb 15, 2012 | 4.128 | 4.128 | 4.037 | 4.062 | 4,157,759 | -0.06(-1.52%) |
Feb 14, 2012 | 4.137 | 4.141 | 4.078 | 4.124 | 4,134,055 | -0.02(-0.40%) |
Feb 13, 2012 | 4.137 | 4.158 | 4.103 | 4.141 | 2,215,028 | +0.03(+0.81%) |
Feb 10, 2012 | 4.099 | 4.166 | 4.074 | 4.108 | 2,337,037 | -0.03(-0.61%) |
Feb 09, 2012 | 4.145 | 4.149 | 4.091 | 4.133 | 2,514,150 | -0.01(-0.20%) |
Feb 08, 2012 | 4.145 | 4.162 | 4.083 | 4.141 | 3,373,394 | +0.00(+0.10%) |
Feb 07, 2012 | 4.128 | 4.153 | 4.116 | 4.137 | 3,403,059 | -0.00(-0.10%) |
Feb 06, 2012 | 4.074 | 4.141 | 4.070 | 4.141 | 3,343,912 | +0.06(+1.43%) |
Feb 03, 2012 | 4.108 | 4.116 | 4.053 | 4.083 | 6,535,318 | +0.00(+0.00%) |
Feb 02, 2012 | 4.078 | 4.128 | 4.041 | 4.083 | 46,955,880 | -0.15(-3.55%) |
Feb 01, 2012 | 4.295 | 4.316 | 4.179 | 4.233 | 6,646,241 | -0.24(-5.41%) |
Jan 31, 2012 | 4.487 | 4.521 | 4.416 | 4.475 | 1,533,936 | +0.04(+0.85%) |
Jan 30, 2012 | 4.429 | 4.467 | 4.400 | 4.437 | 1,197,642 | -0.04(-0.84%) |
Jan 27, 2012 | 4.433 | 4.483 | 4.412 | 4.475 | 1,000,641 | +0.03(+0.66%) |
Jan 26, 2012 | 4.416 | 4.454 | 4.375 | 4.446 | 958,806 | +0.07(+1.62%) |
Jan 25, 2012 | 4.341 | 4.400 | 4.320 | 4.375 | 1,155,233 | +0.03(+0.58%) |
Jan 24, 2012 | 4.241 | 4.358 | 4.241 | 4.350 | 1,173,104 | +0.09(+2.16%) |
Jan 23, 2012 | 4.320 | 4.366 | 4.258 | 4.258 | 1,518,255 | -0.06(-1.45%) |
Jan 20, 2012 | 4.258 | 4.325 | 4.249 | 4.320 | 1,371,494 | +0.05(+1.27%) |
Jan 19, 2012 | 4.295 | 4.320 | 4.262 | 4.266 | 1,206,776 | -0.02(-0.39%) |
Jan 18, 2012 | 4.224 | 4.283 | 4.204 | 4.283 | 785,517 | +0.06(+1.48%) |
Jan 17, 2012 | 4.216 | 4.241 | 4.191 | 4.220 | 1,224,815 | +0.05(+1.10%) |
Jan 13, 2012 | 4.141 | 4.187 | 4.124 | 4.174 | 1,107,944 | +0.00(+0.00%) |
Jan 12, 2012 | 4.220 | 4.229 | 4.128 | 4.174 | 1,408,123 | -0.04(-0.89%) |
Jan 11, 2012 | 4.179 | 4.233 | 4.149 | 4.212 | 979,866 | +0.01(+0.20%) |
Jan 10, 2012 | 4.187 | 4.208 | 4.153 | 4.204 | 1,002,095 | +0.07(+1.72%) |
Jan 09, 2012 | 4.149 | 4.162 | 4.112 | 4.133 | 887,667 | -0.01(-0.20%) |
Jan 06, 2012 | 4.174 | 4.229 | 4.124 | 4.141 | 1,521,999 | -0.04(-1.00%) |
Jan 05, 2012 | 4.133 | 4.191 | 4.091 | 4.183 | 1,073,910 | +0.04(+1.01%) |
Jan 04, 2012 | 4.174 | 4.191 | 4.128 | 4.141 | 1,104,956 | +0.02(+0.51%) |
Dec 30, 2011 | 4.162 | 4.187 | 4.120 | 4.120 | 960,134 | -0.04(-1.00%) |
Dec 29, 2011 | 4.103 | 4.214 | 4.091 | 4.162 | 1,340,926 | +0.06(+1.42%) |
Dec 28, 2011 | 4.195 | 4.224 | 4.091 | 4.103 | 1,591,977 | -0.11(-2.58%) |
Dec 27, 2011 | 4.179 | 4.249 | 4.162 | 4.212 | 863,556 | +0.03(+0.80%) |
Dec 23, 2011 | 4.166 | 4.199 | 4.141 | 4.179 | 1,040,108 | +0.12(+2.88%) |
Dec 21, 2011 | 3.991 | 4.103 | 3.953 | 4.062 | 3,543,490 | +0.05(+1.14%) |
Dec 20, 2011 | 3.961 | 4.020 | 3.953 | 4.016 | 1,580,952 | +0.13(+3.22%) |
Dec 19, 2011 | 3.999 | 4.003 | 3.882 | 3.890 | 1,323,362 | -0.10(-2.41%) |
Dec 16, 2011 | 3.957 | 4.003 | 3.924 | 3.986 | 3,852,423 | +0.06(+1.49%) |
Dec 15, 2011 | 3.916 | 3.932 | 3.853 | 3.928 | 1,265,607 | +0.06(+1.62%) |
Dec 14, 2011 | 3.820 | 3.924 | 3.799 | 3.865 | 1,388,757 | +0.03(+0.65%) |
Dec 13, 2011 | 3.911 | 3.949 | 3.828 | 3.840 | 1,553,070 | -0.05(-1.39%) |
Dec 12, 2011 | 3.865 | 3.899 | 3.836 | 3.895 | 2,039,999 | -0.04(-0.96%) |
Dec 09, 2011 | 3.794 | 3.949 | 3.782 | 3.932 | 2,708,423 | +0.14(+3.63%) |
Dec 08, 2011 | 3.941 | 3.970 | 3.782 | 3.794 | 2,150,354 | -0.18(-4.42%) |
Dec 07, 2011 | 3.899 | 3.978 | 3.861 | 3.970 | 2,363,099 | +0.05(+1.17%) |
Dec 06, 2011 | 3.978 | 3.978 | 3.920 | 3.924 | 2,214,374 | -0.05(-1.26%) |
Dec 05, 2011 | 3.982 | 3.986 | 3.937 | 3.974 | 2,309,485 | +0.04(+1.04%) |
Dec 02, 2011 | 3.929 | 3.986 | 3.904 | 3.933 | 1,350,290 | +0.04(+1.05%) |
Dec 01, 2011 | 3.888 | 3.917 | 3.851 | 3.892 | 1,199,409 | -0.02(-0.42%) |
Nov 30, 2011 | 3.872 | 3.925 | 3.851 | 3.909 | 3,193,753 | +0.15(+4.03%) |
Nov 29, 2011 | 3.798 | 3.810 | 3.725 | 3.757 | 1,637,878 | -0.02(-0.43%) |
Nov 28, 2011 | 3.794 | 3.802 | 3.729 | 3.774 | 1,582,131 | +0.11(+3.01%) |
Nov 25, 2011 | 3.676 | 3.770 | 3.659 | 3.663 | 674,729 | -0.02(-0.44%) |
Nov 23, 2011 | 3.741 | 3.757 | 3.671 | 3.680 | 1,486,313 | -0.10(-2.70%) |
Nov 22, 2011 | 3.839 | 3.868 | 3.778 | 3.782 | 1,314,962 | -0.05(-1.39%) |
Nov 21, 2011 | 3.900 | 3.925 | 3.827 | 3.835 | 1,449,832 | -0.15(-3.70%) |
Nov 18, 2011 | 3.929 | 3.986 | 3.904 | 3.982 | 1,150,163 | +0.06(+1.56%) |
Nov 17, 2011 | 3.982 | 4.009 | 3.904 | 3.921 | 1,557,435 | -0.06(-1.44%) |
Nov 16, 2011 | 3.994 | 4.056 | 3.964 | 3.978 | 1,521,781 | -0.05(-1.22%) |
Nov 15, 2011 | 3.933 | 4.064 | 3.929 | 4.027 | 1,673,951 | +0.05(+1.34%) |
Nov 14, 2011 | 4.052 | 4.056 | 3.966 | 3.974 | 1,660,158 | -0.11(-2.70%) |
Nov 11, 2011 | 3.970 | 4.084 | 3.949 | 4.084 | 1,804,511 | +0.16(+4.17%) |
Nov 10, 2011 | 4.052 | 4.060 | 3.892 | 3.921 | 1,605,010 | -0.04(-1.13%) |
Nov 09, 2011 | 4.019 | 4.105 | 3.962 | 3.966 | 2,153,616 | -0.13(-3.29%) |
Nov 08, 2011 | 4.105 | 4.109 | 3.884 | 4.101 | 1,935,174 | +0.04(+1.11%) |
Nov 07, 2011 | 4.068 | 4.113 | 4.003 | 4.056 | 2,339,315 | -0.02(-0.50%) |
Nov 04, 2011 | 4.052 | 4.101 | 4.015 | 4.076 | 1,324,694 | -0.03(-0.80%) |
Nov 03, 2011 | 4.129 | 4.150 | 4.015 | 4.109 | 2,229,611 | +0.02(+0.60%) |
Nov 02, 2011 | 4.043 | 4.109 | 3.990 | 4.084 | 2,808,705 | +0.12(+3.10%) |
Nov 01, 2011 | 3.966 | 4.117 | 3.949 | 3.962 | 3,642,268 | -0.17(-4.06%) |
Oct 31, 2011 | 4.121 | 4.191 | 4.068 | 4.129 | 3,720,740 | -0.05(-1.17%) |
Oct 28, 2011 | 4.232 | 4.293 | 4.174 | 4.178 | 4,088,972 | -0.09(-2.01%) |
Oct 27, 2011 | 4.129 | 4.285 | 4.101 | 4.264 | 3,168,453 | +0.28(+7.08%) |
Oct 26, 2011 | 3.990 | 4.011 | 3.913 | 3.982 | 2,267,019 | +0.04(+1.14%) |
Oct 25, 2011 | 4.039 | 4.048 | 3.929 | 3.937 | 1,698,554 | -0.13(-3.31%) |
Oct 24, 2011 | 3.962 | 4.105 | 3.962 | 4.072 | 1,662,450 | +0.10(+2.57%) |
Oct 21, 2011 | 3.949 | 3.994 | 3.894 | 3.970 | 1,949,114 | +0.10(+2.53%) |
Oct 20, 2011 | 3.847 | 3.876 | 3.745 | 3.872 | 1,707,682 | +0.04(+0.96%) |
Oct 19, 2011 | 3.892 | 3.937 | 3.819 | 3.835 | 1,622,658 | -0.08(-2.09%) |
Oct 18, 2011 | 3.778 | 3.941 | 3.741 | 3.917 | 2,158,264 | +0.16(+4.36%) |
Oct 17, 2011 | 3.860 | 3.900 | 3.741 | 3.753 | 1,831,986 | -0.16(-4.08%) |
Oct 14, 2011 | 3.851 | 3.933 | 3.815 | 3.913 | 1,364,239 | +0.11(+2.90%) |
Oct 13, 2011 | 3.855 | 3.888 | 3.728 | 3.802 | 1,631,998 | -0.07(-1.69%) |
Oct 12, 2011 | 3.757 | 3.909 | 3.725 | 3.868 | 2,237,117 | +0.15(+4.07%) |
Oct 11, 2011 | 3.782 | 3.810 | 3.696 | 3.716 | 2,131,134 | -0.11(-2.99%) |
Oct 10, 2011 | 3.692 | 3.831 | 3.684 | 3.831 | 1,709,439 | +0.22(+6.00%) |
Oct 07, 2011 | 3.806 | 3.821 | 3.610 | 3.614 | 1,974,796 | -0.19(-4.95%) |
Oct 06, 2011 | 3.802 | 3.810 | 3.712 | 3.802 | 2,301,624 | +0.05(+1.31%) |
Oct 05, 2011 | 3.770 | 3.780 | 3.618 | 3.753 | 3,924,333 | -0.02(-0.54%) |
Oct 04, 2011 | 3.402 | 3.778 | 3.340 | 3.774 | 5,899,782 | +0.34(+10.01%) |