Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.682 | 4.753 | 4.682 | 4.740 | 12,506 | +0.10(+2.12%) |
Apr 29, 2013 | 4.648 | 4.648 | 4.635 | 4.642 | 6,240 | +0.00(+0.00%) |
Apr 26, 2013 | 4.688 | 4.688 | 4.589 | 4.642 | 86,442 | -0.03(-0.70%) |
Apr 25, 2013 | 4.661 | 4.688 | 4.642 | 4.674 | 100,499 | +0.02(+0.42%) |
Apr 24, 2013 | 4.688 | 4.717 | 4.622 | 4.655 | 135,431 | +0.05(+1.14%) |
Apr 23, 2013 | 4.688 | 4.688 | 4.563 | 4.602 | 16,961 | +0.00(+0.00%) |
Apr 22, 2013 | 4.642 | 4.642 | 4.550 | 4.602 | 8,872 | -0.05(-0.99%) |
Apr 19, 2013 | 4.550 | 4.661 | 4.550 | 4.648 | 20,730 | +0.09(+2.01%) |
Apr 18, 2013 | 4.517 | 4.602 | 4.517 | 4.556 | 14,533 | +0.06(+1.31%) |
Apr 17, 2013 | 4.563 | 4.589 | 4.425 | 4.497 | 27,074 | -0.13(-2.83%) |
Apr 16, 2013 | 4.589 | 4.642 | 4.557 | 4.628 | 58,833 | +0.06(+1.29%) |
Apr 15, 2013 | 4.792 | 4.792 | 4.347 | 4.569 | 38,363 | -0.25(-5.17%) |
Apr 12, 2013 | 4.858 | 4.891 | 4.819 | 4.819 | 5,890 | -0.07(-1.47%) |
Apr 11, 2013 | 4.891 | 4.917 | 4.871 | 4.891 | 12,641 | -0.02(-0.40%) |
Apr 10, 2013 | 4.681 | 4.910 | 4.681 | 4.910 | 13,802 | +0.23(+4.90%) |
Apr 09, 2013 | 4.609 | 4.727 | 4.609 | 4.681 | 14,156 | +0.07(+1.42%) |
Apr 08, 2013 | 4.674 | 4.674 | 4.602 | 4.615 | 14,098 | -0.03(-0.71%) |
Apr 05, 2013 | 4.524 | 4.668 | 4.524 | 4.648 | 25,711 | +0.02(+0.42%) |
Apr 04, 2013 | 4.668 | 4.694 | 4.596 | 4.628 | 52,999 | -0.03(-0.56%) |
Apr 03, 2013 | 4.792 | 4.792 | 4.655 | 4.655 | 31,687 | -0.12(-2.61%) |
Apr 02, 2013 | 4.851 | 4.858 | 4.779 | 4.779 | 45,946 | -0.03(-0.68%) |
Apr 01, 2013 | 4.819 | 4.917 | 4.786 | 4.812 | 61,016 | -0.01(-0.27%) |
Mar 28, 2013 | 4.779 | 4.871 | 4.760 | 4.825 | 9,380 | +0.09(+1.94%) |
Mar 27, 2013 | 4.766 | 4.766 | 4.714 | 4.733 | 4,130 | -0.04(-0.82%) |
Mar 26, 2013 | 4.655 | 4.773 | 4.655 | 4.773 | 22,660 | +0.12(+2.68%) |
Mar 25, 2013 | 4.609 | 4.655 | 4.609 | 4.648 | 18,421 | +0.03(+0.71%) |
Mar 22, 2013 | 4.556 | 4.615 | 4.556 | 4.615 | 12,847 | +0.09(+1.88%) |
Mar 21, 2013 | 4.510 | 4.550 | 4.491 | 4.530 | 11,081 | -0.03(-0.58%) |
Mar 20, 2013 | 4.524 | 4.556 | 4.517 | 4.556 | 6,163 | +0.03(+0.72%) |
Mar 19, 2013 | 4.563 | 4.602 | 4.471 | 4.524 | 10,875 | -0.09(-1.85%) |
Mar 18, 2013 | 4.550 | 4.622 | 4.550 | 4.609 | 12,742 | +0.01(+0.14%) |
Mar 15, 2013 | 4.583 | 4.615 | 4.504 | 4.602 | 49,736 | +0.03(+0.57%) |
Mar 14, 2013 | 4.550 | 4.576 | 4.510 | 4.576 | 7,191 | +0.05(+1.01%) |
Mar 13, 2013 | 4.484 | 4.530 | 4.471 | 4.530 | 8,830 | +0.09(+1.92%) |
Mar 12, 2013 | 4.478 | 4.537 | 4.425 | 4.445 | 15,373 | -0.06(-1.31%) |
Mar 11, 2013 | 4.504 | 4.537 | 4.425 | 4.504 | 25,334 | -0.04(-0.87%) |
Mar 08, 2013 | 4.576 | 4.602 | 4.497 | 4.543 | 9,916 | +0.02(+0.43%) |
Mar 07, 2013 | 4.438 | 4.569 | 4.404 | 4.524 | 37,128 | +0.12(+2.83%) |
Mar 06, 2013 | 4.458 | 4.458 | 4.386 | 4.399 | 7,846 | -0.07(-1.47%) |
Mar 05, 2013 | 4.438 | 4.465 | 4.400 | 4.465 | 12,094 | +0.07(+1.49%) |
Mar 04, 2013 | 4.366 | 4.406 | 4.366 | 4.399 | 12,803 | +0.01(+0.30%) |
Mar 01, 2013 | 4.366 | 4.445 | 4.366 | 4.386 | 13,105 | -0.02(-0.45%) |
Feb 28, 2013 | 4.497 | 4.513 | 4.379 | 4.406 | 7,992 | -0.09(-1.90%) |
Feb 27, 2013 | 4.386 | 4.556 | 4.386 | 4.491 | 14,200 | +0.09(+1.93%) |
Feb 26, 2013 | 4.406 | 4.445 | 4.406 | 4.406 | 6,665 | +0.03(+0.60%) |
Feb 25, 2013 | 4.622 | 4.655 | 4.373 | 4.379 | 193,236 | -0.22(-4.84%) |
Feb 22, 2013 | 4.510 | 4.602 | 4.458 | 4.602 | 15,190 | +0.07(+1.59%) |
Feb 21, 2013 | 4.458 | 4.537 | 4.458 | 4.530 | 18,962 | +0.09(+1.92%) |
Feb 20, 2013 | 4.694 | 4.694 | 4.445 | 4.445 | 62,802 | -0.26(-5.57%) |
Feb 19, 2013 | 4.609 | 4.733 | 4.609 | 4.707 | 30,201 | +0.11(+2.43%) |
Feb 15, 2013 | 4.524 | 4.596 | 4.524 | 4.596 | 29,069 | +0.10(+2.19%) |
Feb 14, 2013 | 4.386 | 4.517 | 4.386 | 4.497 | 17,587 | +0.06(+1.33%) |
Feb 13, 2013 | 4.386 | 4.445 | 4.383 | 4.438 | 8,625 | +0.06(+1.35%) |
Feb 12, 2013 | 4.261 | 4.386 | 4.261 | 4.379 | 10,758 | +0.10(+2.45%) |
Feb 11, 2013 | 4.248 | 4.294 | 4.248 | 4.274 | 14,177 | +0.06(+1.40%) |
Feb 08, 2013 | 4.229 | 4.248 | 4.196 | 4.215 | 12,890 | -0.03(-0.77%) |
Feb 07, 2013 | 4.242 | 4.261 | 4.206 | 4.248 | 9,431 | -0.01(-0.31%) |
Feb 06, 2013 | 4.209 | 4.261 | 4.189 | 4.261 | 8,056 | +0.18(+4.33%) |
Feb 04, 2013 | 4.123 | 4.208 | 4.078 | 4.084 | 61,590 | -0.02(-0.48%) |
Feb 01, 2013 | 4.150 | 4.189 | 4.097 | 4.104 | 27,727 | -0.01(-0.32%) |
Jan 31, 2013 | 4.117 | 4.124 | 4.091 | 4.117 | 39,216 | +0.01(+0.16%) |
Jan 30, 2013 | 4.123 | 4.143 | 4.094 | 4.110 | 40,465 | +0.01(+0.16%) |
Jan 29, 2013 | 4.143 | 4.143 | 4.097 | 4.104 | 37,457 | -0.04(-0.94%) |
Jan 28, 2013 | 4.156 | 4.182 | 4.130 | 4.143 | 25,227 | +0.00(+0.00%) |
Jan 25, 2013 | 4.176 | 4.176 | 4.117 | 4.143 | 74,491 | -0.03(-0.63%) |
Jan 24, 2013 | 4.182 | 4.234 | 4.163 | 4.169 | 59,349 | +0.00(+0.00%) |
Jan 23, 2013 | 4.156 | 4.241 | 4.130 | 4.169 | 44,147 | -0.01(-0.16%) |
Jan 22, 2013 | 3.980 | 4.176 | 3.954 | 4.176 | 108,052 | +0.22(+5.61%) |
Jan 18, 2013 | 3.934 | 3.954 | 3.889 | 3.954 | 99,147 | +0.03(+0.66%) |
Jan 17, 2013 | 3.915 | 3.934 | 3.889 | 3.928 | 47,427 | +0.01(+0.33%) |
Jan 16, 2013 | 3.947 | 3.947 | 3.895 | 3.915 | 48,069 | -0.05(-1.32%) |
Jan 15, 2013 | 3.980 | 3.980 | 3.947 | 3.967 | 99,274 | -0.03(-0.82%) |
Jan 14, 2013 | 3.947 | 4.019 | 3.947 | 4.000 | 56,853 | +0.15(+3.90%) |
Jan 11, 2013 | 3.947 | 3.947 | 3.843 | 3.849 | 45,681 | -0.08(-2.16%) |
Jan 10, 2013 | 3.934 | 3.954 | 3.908 | 3.934 | 14,289 | +0.01(+0.17%) |
Jan 09, 2013 | 3.928 | 3.934 | 3.902 | 3.928 | 11,496 | +0.02(+0.50%) |
Jan 08, 2013 | 3.921 | 3.929 | 3.902 | 3.908 | 54,226 | +0.00(+0.00%) |
Jan 07, 2013 | 3.941 | 3.954 | 3.902 | 3.908 | 89,108 | -0.05(-1.16%) |
Jan 04, 2013 | 3.895 | 3.960 | 3.863 | 3.954 | 197,158 | +0.07(+1.85%) |
Jan 03, 2013 | 3.836 | 3.902 | 3.810 | 3.882 | 18,385 | +0.04(+1.02%) |
Jan 02, 2013 | 3.817 | 3.849 | 3.735 | 3.843 | 58,877 | +0.11(+2.97%) |
Dec 31, 2012 | 3.654 | 3.784 | 3.615 | 3.732 | 26,690 | +0.07(+1.96%) |
Dec 28, 2012 | 3.680 | 3.697 | 3.634 | 3.660 | 5,626 | -0.03(-0.71%) |
Dec 27, 2012 | 3.726 | 3.745 | 3.654 | 3.686 | 7,931 | -0.06(-1.57%) |
Dec 26, 2012 | 4.137 | 4.137 | 3.719 | 3.745 | 9,654 | +0.03(+0.70%) |
Dec 24, 2012 | 3.765 | 3.765 | 3.719 | 3.719 | 5,467 | -0.08(-2.23%) |
Dec 21, 2012 | 3.739 | 3.817 | 3.680 | 3.804 | 130,605 | +0.05(+1.22%) |
Dec 20, 2012 | 3.752 | 3.771 | 3.602 | 3.758 | 20,810 | +0.02(+0.52%) |
Dec 19, 2012 | 3.752 | 3.752 | 3.712 | 3.739 | 15,835 | -0.03(-0.86%) |
Dec 18, 2012 | 3.752 | 3.778 | 3.732 | 3.771 | 20,162 | +0.03(+0.87%) |
Dec 17, 2012 | 3.654 | 3.739 | 3.628 | 3.739 | 22,620 | +0.10(+2.69%) |
Dec 14, 2012 | 3.588 | 3.647 | 3.588 | 3.641 | 15,735 | +0.04(+1.09%) |
Dec 13, 2012 | 3.575 | 3.673 | 3.575 | 3.602 | 28,726 | +0.04(+1.10%) |
Dec 12, 2012 | 3.693 | 3.693 | 3.543 | 3.562 | 16,548 | -0.12(-3.36%) |
Dec 11, 2012 | 3.621 | 3.693 | 3.621 | 3.686 | 30,216 | +0.05(+1.44%) |
Dec 10, 2012 | 3.582 | 3.654 | 3.562 | 3.634 | 49,781 | +0.08(+2.20%) |
Dec 07, 2012 | 3.569 | 3.569 | 3.530 | 3.556 | 9,051 | +0.01(+0.18%) |
Dec 06, 2012 | 3.530 | 3.556 | 3.517 | 3.549 | 13,236 | +0.01(+0.18%) |
Dec 05, 2012 | 3.556 | 3.585 | 3.523 | 3.543 | 12,311 | -0.01(-0.18%) |
Dec 04, 2012 | 3.575 | 3.602 | 3.543 | 3.549 | 5,540 | -0.03(-0.73%) |
Nov 30, 2012 | 3.575 | 3.602 | 3.484 | 3.575 | 18,695 | +0.01(+0.37%) |
Nov 29, 2012 | 3.621 | 3.628 | 3.524 | 3.562 | 16,752 | -0.03(-0.73%) |
Nov 28, 2012 | 3.491 | 3.588 | 3.491 | 3.588 | 12,048 | +0.07(+2.04%) |
Nov 27, 2012 | 3.556 | 3.556 | 3.504 | 3.517 | 9,936 | -0.05(-1.46%) |
Nov 26, 2012 | 3.588 | 3.621 | 3.432 | 3.569 | 72,232 | -0.02(-0.55%) |
Nov 23, 2012 | 3.582 | 3.608 | 3.556 | 3.588 | 9,458 | +0.01(+0.18%) |
Nov 21, 2012 | 3.556 | 3.582 | 3.523 | 3.582 | 1,653 | +0.04(+1.11%) |
Nov 20, 2012 | 3.543 | 3.556 | 3.530 | 3.543 | 5,471 | -0.01(-0.37%) |
Nov 19, 2012 | 3.458 | 3.556 | 3.458 | 3.556 | 11,703 | +0.15(+4.41%) |
Nov 16, 2012 | 3.328 | 3.425 | 3.314 | 3.406 | 34,273 | +0.05(+1.56%) |
Nov 15, 2012 | 3.367 | 3.399 | 3.334 | 3.354 | 13,771 | -0.03(-0.77%) |
Nov 14, 2012 | 3.543 | 3.543 | 3.380 | 3.380 | 33,928 | -0.14(-4.07%) |
Nov 13, 2012 | 3.517 | 3.543 | 3.517 | 3.523 | 4,293 | -0.01(-0.18%) |
Nov 12, 2012 | 3.530 | 3.588 | 3.520 | 3.530 | 15,552 | +0.04(+1.12%) |
Nov 09, 2012 | 3.438 | 3.516 | 3.419 | 3.491 | 18,151 | +0.05(+1.33%) |
Nov 08, 2012 | 3.406 | 3.465 | 3.406 | 3.445 | 29,355 | +0.00(+0.00%) |
Nov 07, 2012 | 3.510 | 3.527 | 3.399 | 3.445 | 40,678 | -0.10(-2.76%) |
Nov 06, 2012 | 3.631 | 3.690 | 3.531 | 3.543 | 154,929 | -0.04(-1.15%) |
Nov 05, 2012 | 3.484 | 3.596 | 3.484 | 3.584 | 38,526 | +0.11(+3.23%) |
Nov 02, 2012 | 3.531 | 3.531 | 3.466 | 3.472 | 110,501 | -0.02(-0.68%) |
Nov 01, 2012 | 3.519 | 3.566 | 3.460 | 3.496 | 80,764 | -0.01(-0.17%) |
Oct 31, 2012 | 3.555 | 3.578 | 3.496 | 3.501 | 35,283 | +0.01(+0.17%) |
Oct 26, 2012 | 3.531 | 3.496 | 3.496 | 3.496 | 25,064 | -0.05(-1.33%) |
Oct 25, 2012 | 3.649 | 3.701 | 3.543 | 3.543 | 31,549 | -0.07(-1.96%) |
Oct 24, 2012 | 3.437 | 3.690 | 3.419 | 3.614 | 90,258 | +0.34(+10.27%) |
Oct 23, 2012 | 3.318 | 3.318 | 3.271 | 3.277 | 6,940 | -0.05(-1.60%) |
Oct 19, 2012 | 3.372 | 3.401 | 3.284 | 3.330 | 31,105 | -0.07(-2.08%) |
Oct 18, 2012 | 3.425 | 3.425 | 3.354 | 3.401 | 8,395 | -0.04(-1.20%) |
Oct 17, 2012 | 3.425 | 3.454 | 3.419 | 3.442 | 6,333 | +0.03(+0.86%) |
Oct 16, 2012 | 3.330 | 3.419 | 3.330 | 3.413 | 48,671 | +0.11(+3.21%) |
Oct 15, 2012 | 3.301 | 3.330 | 3.295 | 3.307 | 10,659 | +0.01(+0.36%) |
Oct 12, 2012 | 3.271 | 3.324 | 3.259 | 3.295 | 23,298 | +0.01(+0.18%) |
Oct 11, 2012 | 3.324 | 3.324 | 3.277 | 3.289 | 13,033 | -0.01(-0.36%) |
Oct 10, 2012 | 3.348 | 3.348 | 3.194 | 3.301 | 46,576 | -0.05(-1.58%) |
Oct 09, 2012 | 3.413 | 3.413 | 3.348 | 3.354 | 6,084 | -0.08(-2.24%) |
Oct 08, 2012 | 3.413 | 3.454 | 3.395 | 3.431 | 6,665 | +0.00(+0.00%) |
Oct 05, 2012 | 3.484 | 3.484 | 3.419 | 3.431 | 12,014 | -0.05(-1.53%) |
Oct 04, 2012 | 3.537 | 3.537 | 3.431 | 3.484 | 55,591 | -0.02(-0.51%) |
Oct 03, 2012 | 3.496 | 3.549 | 3.454 | 3.501 | 37,868 | +0.04(+1.02%) |
Oct 02, 2012 | 3.519 | 3.531 | 3.448 | 3.466 | 22,419 | -0.04(-1.18%) |
Oct 01, 2012 | 3.543 | 3.549 | 3.437 | 3.507 | 7,531 | -0.01(-0.34%) |
Sep 28, 2012 | 3.496 | 3.572 | 3.496 | 3.519 | 19,597 | -0.01(-0.33%) |
Sep 27, 2012 | 3.496 | 3.531 | 3.496 | 3.531 | 11,233 | +0.01(+0.34%) |
Sep 26, 2012 | 3.555 | 3.555 | 3.484 | 3.519 | 17,990 | -0.02(-0.50%) |
Sep 25, 2012 | 3.578 | 3.625 | 3.501 | 3.537 | 97,386 | -0.01(-0.17%) |
Sep 24, 2012 | 3.590 | 3.590 | 3.496 | 3.543 | 41,763 | -0.08(-2.28%) |
Sep 21, 2012 | 3.360 | 3.625 | 3.277 | 3.625 | 152,705 | +0.32(+9.64%) |
Sep 20, 2012 | 3.425 | 3.425 | 3.283 | 3.307 | 21,286 | -0.15(-4.44%) |
Sep 19, 2012 | 3.472 | 3.507 | 3.389 | 3.460 | 25,323 | -0.02(-0.68%) |
Sep 18, 2012 | 3.478 | 3.519 | 3.383 | 3.484 | 44,225 | -0.03(-0.84%) |
Sep 17, 2012 | 3.413 | 3.525 | 3.377 | 3.513 | 109,472 | +0.06(+1.88%) |
Sep 14, 2012 | 3.472 | 3.472 | 3.342 | 3.448 | 66,255 | -0.01(-0.34%) |
Sep 13, 2012 | 3.460 | 3.466 | 3.336 | 3.460 | 37,004 | +0.00(+0.00%) |
Sep 12, 2012 | 3.466 | 3.466 | 3.413 | 3.460 | 12,867 | -0.02(-0.51%) |
Sep 11, 2012 | 3.472 | 3.501 | 3.454 | 3.478 | 10,224 | +0.01(+0.34%) |
Sep 10, 2012 | 3.484 | 3.496 | 3.389 | 3.466 | 38,112 | +0.04(+1.21%) |
Sep 07, 2012 | 3.448 | 3.448 | 3.383 | 3.425 | 13,479 | +0.02(+0.69%) |
Sep 06, 2012 | 3.354 | 3.454 | 3.354 | 3.401 | 26,053 | +0.06(+1.95%) |
Sep 05, 2012 | 3.389 | 3.413 | 3.307 | 3.336 | 22,195 | -0.06(-1.74%) |
Sep 04, 2012 | 3.484 | 3.484 | 3.389 | 3.395 | 27,506 | -0.07(-2.04%) |
Aug 31, 2012 | 3.478 | 3.531 | 3.455 | 3.466 | 17,760 | +0.02(+0.69%) |
Aug 30, 2012 | 3.472 | 3.472 | 3.442 | 3.442 | 3,739 | -0.07(-2.02%) |
Aug 29, 2012 | 3.454 | 3.513 | 3.448 | 3.513 | 16,837 | +0.10(+2.94%) |
Aug 27, 2012 | 3.419 | 3.454 | 3.348 | 3.413 | 18,871 | -0.01(-0.17%) |
Aug 24, 2012 | 3.330 | 3.419 | 3.330 | 3.419 | 9,465 | +0.09(+2.66%) |
Aug 23, 2012 | 3.366 | 3.366 | 3.307 | 3.330 | 10,420 | -0.05(-1.40%) |
Aug 22, 2012 | 3.377 | 3.437 | 3.366 | 3.377 | 37,873 | +0.02(+0.70%) |
Aug 21, 2012 | 3.372 | 3.419 | 3.342 | 3.354 | 38,416 | -0.01(-0.18%) |
Aug 20, 2012 | 3.324 | 3.395 | 3.307 | 3.360 | 20,260 | +0.03(+0.89%) |
Aug 17, 2012 | 3.301 | 3.330 | 3.283 | 3.330 | 23,535 | +0.02(+0.53%) |
Aug 16, 2012 | 3.283 | 3.326 | 3.283 | 3.313 | 14,718 | +0.03(+0.90%) |
Aug 15, 2012 | 3.318 | 3.318 | 3.259 | 3.283 | 8,379 | -0.02(-0.54%) |
Aug 14, 2012 | 3.413 | 3.472 | 3.283 | 3.301 | 8,838 | -0.11(-3.29%) |
Aug 13, 2012 | 3.448 | 3.448 | 3.366 | 3.413 | 8,935 | -0.01(-0.34%) |
Aug 10, 2012 | 3.466 | 3.466 | 3.413 | 3.425 | 3,962 | -0.05(-1.36%) |
Aug 09, 2012 | 3.348 | 3.496 | 3.348 | 3.472 | 7,031 | +0.11(+3.16%) |
Aug 08, 2012 | 3.348 | 3.442 | 3.248 | 3.366 | 11,465 | +0.02(+0.71%) |
Aug 07, 2012 | 3.277 | 3.383 | 3.271 | 3.342 | 22,971 | +0.09(+2.90%) |
Aug 06, 2012 | 3.166 | 3.248 | 3.166 | 3.248 | 19,449 | +0.12(+3.96%) |
Aug 03, 2012 | 3.195 | 3.307 | 3.113 | 3.124 | 25,156 | -0.07(-2.21%) |
Aug 02, 2012 | 3.230 | 3.266 | 3.183 | 3.195 | 30,855 | -0.01(-0.18%) |
Aug 01, 2012 | 3.236 | 3.313 | 3.189 | 3.201 | 41,394 | -0.01(-0.18%) |
Jul 31, 2012 | 3.242 | 3.242 | 3.195 | 3.207 | 17,065 | -0.06(-1.98%) |
Jul 30, 2012 | 3.330 | 3.330 | 3.260 | 3.271 | 8,144 | -0.04(-1.07%) |
Jul 27, 2012 | 3.154 | 3.307 | 3.142 | 3.307 | 19,741 | +0.18(+5.64%) |
Jul 26, 2012 | 3.113 | 3.166 | 3.113 | 3.130 | 14,755 | +0.09(+3.10%) |
Jul 25, 2012 | 3.089 | 3.171 | 3.030 | 3.036 | 13,239 | +0.06(+2.18%) |
Jul 24, 2012 | 3.113 | 3.113 | 2.948 | 2.971 | 37,636 | -0.15(-4.72%) |
Jul 23, 2012 | 3.077 | 3.130 | 3.054 | 3.118 | 25,279 | -0.06(-1.85%) |
Jul 20, 2012 | 3.271 | 3.283 | 3.118 | 3.177 | 21,366 | -0.13(-3.91%) |
Jul 19, 2012 | 3.377 | 3.383 | 3.307 | 3.307 | 18,299 | -0.05(-1.58%) |
Jul 18, 2012 | 3.348 | 3.436 | 3.324 | 3.360 | 17,631 | +0.01(+0.35%) |
Jul 17, 2012 | 3.407 | 3.407 | 3.307 | 3.348 | 7,520 | -0.01(-0.35%) |
Jul 16, 2012 | 3.419 | 3.430 | 3.337 | 3.360 | 39,266 | +0.01(+0.18%) |
Jul 13, 2012 | 3.319 | 3.407 | 3.313 | 3.354 | 15,996 | +0.08(+2.33%) |
Jul 12, 2012 | 3.348 | 3.348 | 3.277 | 3.277 | 27,626 | -0.09(-2.79%) |
Jul 11, 2012 | 3.430 | 3.430 | 3.360 | 3.371 | 22,872 | -0.03(-0.87%) |
Jul 10, 2012 | 3.436 | 3.436 | 3.401 | 3.401 | 12,195 | -0.04(-1.03%) |
Jul 09, 2012 | 3.548 | 3.548 | 3.436 | 3.436 | 69,328 | -0.09(-2.50%) |
Jul 06, 2012 | 3.530 | 3.560 | 3.471 | 3.524 | 129,857 | -0.02(-0.50%) |
Jul 05, 2012 | 3.560 | 3.607 | 3.430 | 3.542 | 51,532 | +0.00(+0.00%) |
Jul 03, 2012 | 3.589 | 3.589 | 3.530 | 3.542 | 22,044 | -0.05(-1.31%) |
Jul 02, 2012 | 3.636 | 3.642 | 3.530 | 3.589 | 93,291 | +0.01(+0.33%) |
Jun 29, 2012 | 3.524 | 3.707 | 3.401 | 3.577 | 68,740 | +0.08(+2.18%) |
Jun 28, 2012 | 3.307 | 3.501 | 3.201 | 3.501 | 144,907 | +0.15(+4.57%) |
Jun 27, 2012 | 3.324 | 3.348 | 3.283 | 3.348 | 9,485 | +0.05(+1.61%) |
Jun 26, 2012 | 3.283 | 3.319 | 3.201 | 3.295 | 23,766 | +0.04(+1.08%) |
Jun 25, 2012 | 3.377 | 3.377 | 3.242 | 3.260 | 17,012 | -0.09(-2.81%) |
Jun 22, 2012 | 3.342 | 3.366 | 3.189 | 3.354 | 162,137 | +0.07(+2.15%) |
Jun 21, 2012 | 3.348 | 3.395 | 3.189 | 3.283 | 26,266 | -0.08(-2.45%) |
Jun 20, 2012 | 3.389 | 3.413 | 3.336 | 3.366 | 9,497 | -0.02(-0.69%) |
Jun 19, 2012 | 3.424 | 3.448 | 3.324 | 3.389 | 34,465 | +0.00(+0.00%) |
Jun 18, 2012 | 3.324 | 3.448 | 3.324 | 3.389 | 32,502 | +0.06(+1.95%) |
Jun 15, 2012 | 3.413 | 3.413 | 3.319 | 3.324 | 57,344 | -0.11(-3.09%) |
Jun 14, 2012 | 3.307 | 3.436 | 3.307 | 3.430 | 22,126 | +0.18(+5.62%) |
Jun 13, 2012 | 3.448 | 3.471 | 3.189 | 3.248 | 24,213 | -0.19(-5.64%) |
Jun 12, 2012 | 3.313 | 3.460 | 3.313 | 3.442 | 16,827 | +0.16(+5.03%) |
Jun 11, 2012 | 3.448 | 3.448 | 3.260 | 3.277 | 41,622 | -0.11(-3.30%) |
Jun 08, 2012 | 3.277 | 3.413 | 3.254 | 3.389 | 28,091 | +0.09(+2.86%) |
Jun 07, 2012 | 3.242 | 3.383 | 3.201 | 3.295 | 30,510 | +0.12(+3.70%) |
Jun 06, 2012 | 2.971 | 3.230 | 2.971 | 3.177 | 26,241 | +0.23(+7.78%) |
Jun 05, 2012 | 2.918 | 3.001 | 2.918 | 2.948 | 16,596 | -0.01(-0.20%) |
Jun 04, 2012 | 2.965 | 2.989 | 2.936 | 2.954 | 40,813 | +0.02(+0.60%) |
Jun 01, 2012 | 3.007 | 3.130 | 2.918 | 2.936 | 36,892 | -0.14(-4.41%) |
May 31, 2012 | 3.160 | 3.213 | 3.060 | 3.071 | 72,781 | -0.09(-2.97%) |
May 30, 2012 | 3.142 | 3.226 | 3.142 | 3.166 | 20,059 | -0.01(-0.37%) |
May 29, 2012 | 3.248 | 3.313 | 3.124 | 3.177 | 25,002 | -0.04(-1.28%) |
May 25, 2012 | 3.260 | 3.289 | 3.189 | 3.219 | 27,107 | -0.03(-0.91%) |
May 24, 2012 | 3.277 | 3.277 | 3.230 | 3.248 | 19,696 | -0.02(-0.54%) |
May 23, 2012 | 3.301 | 3.321 | 3.260 | 3.266 | 14,488 | -0.08(-2.29%) |
May 22, 2012 | 3.419 | 3.419 | 3.307 | 3.342 | 30,755 | -0.07(-2.07%) |
May 21, 2012 | 3.354 | 3.413 | 3.324 | 3.413 | 14,831 | +0.06(+1.75%) |
May 18, 2012 | 3.230 | 3.371 | 3.230 | 3.354 | 44,054 | +0.10(+3.07%) |
May 17, 2012 | 3.183 | 3.289 | 3.142 | 3.254 | 30,347 | +0.08(+2.41%) |
May 16, 2012 | 3.254 | 3.313 | 3.177 | 3.177 | 26,920 | -0.09(-2.88%) |
May 15, 2012 | 3.230 | 3.336 | 3.230 | 3.271 | 6,490 | +0.06(+1.83%) |
May 14, 2012 | 3.213 | 3.289 | 3.083 | 3.213 | 35,026 | -0.05(-1.62%) |
May 11, 2012 | 3.389 | 3.466 | 3.189 | 3.266 | 83,538 | -0.16(-4.80%) |
May 10, 2012 | 3.507 | 3.507 | 3.401 | 3.430 | 14,073 | -0.04(-1.02%) |
May 09, 2012 | 3.401 | 3.519 | 3.401 | 3.466 | 33,790 | +0.01(+0.34%) |
May 08, 2012 | 3.348 | 3.477 | 3.324 | 3.454 | 18,980 | +0.09(+2.62%) |
May 07, 2012 | 3.348 | 3.401 | 3.336 | 3.366 | 14,124 | +0.02(+0.70%) |
May 04, 2012 | 3.319 | 3.424 | 3.289 | 3.342 | 44,506 | -0.01(-0.35%) |
May 03, 2012 | 3.371 | 3.418 | 3.307 | 3.354 | 33,564 | -0.02(-0.52%) |
May 02, 2012 | 3.395 | 3.454 | 3.371 | 3.371 | 32,612 | -0.02(-0.52%) |