Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.000 | 4.000 | 3.720 | 3.780 | 19,471 | -0.22(-5.50%) |
Feb 27, 2013 | 3.860 | 4.000 | 3.800 | 4.000 | 40,579 | +0.22(+5.82%) |
Feb 26, 2013 | 3.870 | 3.880 | 3.780 | 3.780 | 9,928 | +0.08(+2.16%) |
Feb 22, 2013 | 3.750 | 3.810 | 3.650 | 3.700 | 34,519 | -0.09(-2.37%) |
Feb 21, 2013 | 4.020 | 4.020 | 3.700 | 3.790 | 41,913 | -0.25(-6.19%) |
Feb 20, 2013 | 3.980 | 4.080 | 3.980 | 4.040 | 3,668 | +0.06(+1.51%) |
Feb 19, 2013 | 3.960 | 4.090 | 3.910 | 3.980 | 30,104 | +0.01(+0.25%) |
Feb 15, 2013 | 3.980 | 4.050 | 3.820 | 3.970 | 54,100 | +0.17(+4.47%) |
Feb 14, 2013 | 3.900 | 3.990 | 3.720 | 3.800 | 12,470 | -0.16(-4.04%) |
Feb 13, 2013 | 3.900 | 4.030 | 3.790 | 3.960 | 77,773 | +0.08(+2.06%) |
Feb 12, 2013 | 3.610 | 3.900 | 3.610 | 3.880 | 155,994 | +0.19(+5.15%) |
Feb 11, 2013 | 3.420 | 3.760 | 3.420 | 3.690 | 17,826 | +0.20(+5.73%) |
Feb 08, 2013 | 3.410 | 3.490 | 3.270 | 3.490 | 19,334 | +0.04(+1.16%) |
Feb 07, 2013 | 3.440 | 3.560 | 3.390 | 3.450 | 61,409 | -0.10(-2.82%) |
Feb 06, 2013 | 3.600 | 3.620 | 3.450 | 3.550 | 15,412 | -0.16(-4.31%) |
Feb 04, 2013 | 3.600 | 3.750 | 3.590 | 3.710 | 50,637 | +0.09(+2.49%) |
Feb 01, 2013 | 3.650 | 3.700 | 3.600 | 3.620 | 86,328 | -0.01(-0.28%) |
Jan 31, 2013 | 3.490 | 3.630 | 3.490 | 3.630 | 45,308 | +0.18(+5.22%) |
Jan 30, 2013 | 3.440 | 3.610 | 3.400 | 3.450 | 43,040 | -0.17(-4.70%) |
Jan 29, 2013 | 3.520 | 3.670 | 3.520 | 3.620 | 16,839 | +0.10(+2.84%) |
Jan 28, 2013 | 3.520 | 3.580 | 3.490 | 3.520 | 19,802 | -0.04(-1.12%) |
Jan 25, 2013 | 3.500 | 3.600 | 3.500 | 3.560 | 11,495 | +0.07(+2.01%) |
Jan 24, 2013 | 3.570 | 3.630 | 3.420 | 3.490 | 26,235 | -0.08(-2.24%) |
Jan 23, 2013 | 3.500 | 3.600 | 3.480 | 3.570 | 54,658 | +0.01(+0.28%) |
Jan 22, 2013 | 3.640 | 3.640 | 3.300 | 3.560 | 99,103 | +0.05(+1.42%) |
Jan 18, 2013 | 3.660 | 3.706 | 3.510 | 3.510 | 64,372 | -0.18(-4.88%) |
Jan 17, 2013 | 3.750 | 3.800 | 3.630 | 3.690 | 49,526 | -0.10(-2.64%) |
Jan 16, 2013 | 3.880 | 3.980 | 3.750 | 3.790 | 25,469 | -0.01(-0.26%) |
Jan 15, 2013 | 3.750 | 3.880 | 3.700 | 3.800 | 75,025 | +0.09(+2.43%) |
Jan 14, 2013 | 3.680 | 3.980 | 3.560 | 3.710 | 269,597 | +0.07(+1.92%) |
Jan 11, 2013 | 3.580 | 3.790 | 3.450 | 3.640 | 189,409 | +0.23(+6.74%) |
Jan 10, 2013 | 3.440 | 3.480 | 3.372 | 3.410 | 5,250 | -0.06(-1.73%) |
Jan 09, 2013 | 3.300 | 3.480 | 3.300 | 3.470 | 20,789 | +0.11(+3.27%) |
Jan 08, 2013 | 3.340 | 3.390 | 3.300 | 3.360 | 6,329 | +0.06(+1.82%) |
Jan 07, 2013 | 3.200 | 3.370 | 3.200 | 3.300 | 296,877 | +0.04(+1.23%) |
Jan 04, 2013 | 3.255 | 3.290 | 3.200 | 3.260 | 41,508 | +0.01(+0.31%) |
Jan 03, 2013 | 3.220 | 3.270 | 3.180 | 3.250 | 72,070 | +0.06(+1.88%) |
Jan 02, 2013 | 3.270 | 3.270 | 3.120 | 3.190 | 23,778 | +0.07(+2.24%) |
Dec 31, 2012 | 2.950 | 3.280 | 2.950 | 3.120 | 49,806 | +0.06(+1.96%) |
Dec 28, 2012 | 3.220 | 3.220 | 3.040 | 3.060 | 23,288 | -0.13(-4.08%) |
Dec 27, 2012 | 3.040 | 3.200 | 3.040 | 3.190 | 7,674 | +0.10(+3.24%) |
Dec 26, 2012 | 3.020 | 3.090 | 2.940 | 3.090 | 47,234 | +0.07(+2.32%) |
Dec 24, 2012 | 3.220 | 3.260 | 2.900 | 3.020 | 199,736 | -0.27(-8.21%) |
Dec 21, 2012 | 3.180 | 3.330 | 3.160 | 3.290 | 44,942 | +0.00(+0.00%) |
Dec 20, 2012 | 3.280 | 3.350 | 3.230 | 3.290 | 29,476 | +0.10(+3.13%) |
Dec 19, 2012 | 3.020 | 3.190 | 3.020 | 3.190 | 34,990 | +0.13(+4.25%) |
Dec 18, 2012 | 3.230 | 3.250 | 2.800 | 3.060 | 99,886 | -0.13(-4.08%) |
Dec 17, 2012 | 3.150 | 3.200 | 3.150 | 3.190 | 20,087 | +0.01(+0.31%) |
Dec 14, 2012 | 3.200 | 3.230 | 3.127 | 3.180 | 13,196 | -0.07(-2.15%) |
Dec 13, 2012 | 3.261 | 3.340 | 3.200 | 3.250 | 9,926 | -0.04(-1.22%) |
Dec 12, 2012 | 3.390 | 3.390 | 3.250 | 3.290 | 17,802 | -0.08(-2.37%) |
Dec 11, 2012 | 3.460 | 3.590 | 3.360 | 3.370 | 22,153 | -0.03(-0.88%) |
Dec 10, 2012 | 3.330 | 3.610 | 3.180 | 3.400 | 100,017 | +0.26(+8.28%) |
Dec 07, 2012 | 3.110 | 3.330 | 3.110 | 3.140 | 34,447 | +0.08(+2.61%) |
Dec 06, 2012 | 3.230 | 3.380 | 3.060 | 3.060 | 34,708 | -0.13(-4.08%) |
Dec 05, 2012 | 3.220 | 3.390 | 3.110 | 3.190 | 48,706 | -0.04(-1.24%) |
Dec 04, 2012 | 3.120 | 3.230 | 3.010 | 3.230 | 46,670 | -0.08(-2.42%) |
Nov 30, 2012 | 3.200 | 3.390 | 3.000 | 3.310 | 425,425 | +0.75(+29.30%) |
Nov 29, 2012 | 2.700 | 2.750 | 2.560 | 2.560 | 54,169 | -0.09(-3.40%) |
Nov 28, 2012 | 2.750 | 2.750 | 2.640 | 2.650 | 19,900 | -0.09(-3.28%) |
Nov 27, 2012 | 2.740 | 2.760 | 2.710 | 2.740 | 18,458 | +0.01(+0.37%) |
Nov 26, 2012 | 2.800 | 2.838 | 2.720 | 2.730 | 62,050 | -0.07(-2.50%) |
Nov 23, 2012 | 2.770 | 2.840 | 2.770 | 2.800 | 9,961 | +0.03(+1.08%) |
Nov 21, 2012 | 2.710 | 2.840 | 2.710 | 2.770 | 4,737 | -0.01(-0.36%) |
Nov 20, 2012 | 2.760 | 2.800 | 2.750 | 2.780 | 4,790 | -0.01(-0.36%) |
Nov 19, 2012 | 2.720 | 2.840 | 2.720 | 2.790 | 8,136 | +0.06(+2.20%) |
Nov 16, 2012 | 2.640 | 2.730 | 2.640 | 2.730 | 16,278 | +0.18(+7.06%) |
Nov 15, 2012 | 2.780 | 2.790 | 2.510 | 2.550 | 92,094 | -0.24(-8.60%) |
Nov 14, 2012 | 2.760 | 2.790 | 2.720 | 2.790 | 7,869 | +0.07(+2.57%) |
Nov 13, 2012 | 2.590 | 2.760 | 2.510 | 2.720 | 44,832 | +0.16(+6.25%) |
Nov 12, 2012 | 2.530 | 2.650 | 2.530 | 2.560 | 14,116 | +0.04(+1.59%) |
Nov 09, 2012 | 2.530 | 2.550 | 2.520 | 2.520 | 8,370 | -0.02(-0.79%) |
Nov 08, 2012 | 2.520 | 2.550 | 2.510 | 2.540 | 8,042 | -0.06(-2.31%) |
Nov 07, 2012 | 2.500 | 2.600 | 2.500 | 2.600 | 2,041 | -0.02(-0.76%) |
Nov 06, 2012 | 2.590 | 2.620 | 2.590 | 2.620 | 5,453 | +0.02(+0.77%) |
Nov 05, 2012 | 2.570 | 2.610 | 2.410 | 2.600 | 10,345 | +0.07(+2.77%) |
Nov 02, 2012 | 2.530 | 2.620 | 2.430 | 2.530 | 123,097 | +0.03(+1.20%) |
Nov 01, 2012 | 2.540 | 2.560 | 2.480 | 2.500 | 106,192 | -0.05(-1.96%) |
Oct 31, 2012 | 2.650 | 2.690 | 2.470 | 2.550 | 28,171 | -0.10(-3.77%) |
Oct 26, 2012 | 2.680 | 2.650 | 2.650 | 2.650 | 7,400 | -0.03(-1.12%) |
Oct 25, 2012 | 2.630 | 2.690 | 2.630 | 2.680 | 3,929 | +0.03(+1.13%) |
Oct 24, 2012 | 2.690 | 2.700 | 2.570 | 2.650 | 12,169 | -0.03(-1.12%) |
Oct 23, 2012 | 2.570 | 2.720 | 2.490 | 2.680 | 12,363 | +0.19(+7.63%) |
Oct 19, 2012 | 2.482 | 2.540 | 2.480 | 2.490 | 2,329 | -0.04(-1.58%) |
Oct 18, 2012 | 2.530 | 2.580 | 2.492 | 2.530 | 20,190 | -0.05(-1.94%) |
Oct 17, 2012 | 2.620 | 2.620 | 2.530 | 2.580 | 5,307 | +0.02(+0.78%) |
Oct 16, 2012 | 2.580 | 2.600 | 2.520 | 2.560 | 11,116 | -0.02(-0.78%) |
Oct 15, 2012 | 2.680 | 2.680 | 2.563 | 2.580 | 17,300 | -0.08(-3.01%) |
Oct 12, 2012 | 2.647 | 2.810 | 2.610 | 2.660 | 20,640 | +0.02(+0.76%) |
Oct 11, 2012 | 2.710 | 2.710 | 2.600 | 2.640 | 13,356 | -0.09(-3.30%) |
Oct 10, 2012 | 2.740 | 2.750 | 2.680 | 2.730 | 6,410 | -0.06(-2.15%) |
Oct 09, 2012 | 2.710 | 2.820 | 2.667 | 2.790 | 21,343 | +0.12(+4.49%) |
Oct 08, 2012 | 2.800 | 2.800 | 2.640 | 2.670 | 6,390 | -0.15(-5.32%) |
Oct 05, 2012 | 2.830 | 2.950 | 2.680 | 2.820 | 145,760 | -0.04(-1.40%) |
Oct 04, 2012 | 2.740 | 2.970 | 2.680 | 2.860 | 22,954 | +0.16(+5.93%) |
Oct 03, 2012 | 2.680 | 2.880 | 2.620 | 2.700 | 27,170 | -0.01(-0.37%) |
Oct 02, 2012 | 2.610 | 2.710 | 2.600 | 2.710 | 29,582 | +0.05(+1.88%) |
Oct 01, 2012 | 2.670 | 2.710 | 2.595 | 2.660 | 38,973 | -0.04(-1.48%) |
Sep 28, 2012 | 2.630 | 2.700 | 2.630 | 2.700 | 20,788 | +0.10(+3.85%) |
Sep 27, 2012 | 2.500 | 2.630 | 2.500 | 2.600 | 21,522 | +0.10(+4.00%) |
Sep 26, 2012 | 2.550 | 2.550 | 2.500 | 2.500 | 8,594 | -0.07(-2.72%) |
Sep 25, 2012 | 2.550 | 2.570 | 2.550 | 2.570 | 11,202 | +0.02(+0.78%) |
Sep 24, 2012 | 2.530 | 2.560 | 2.440 | 2.550 | 40,001 | -0.04(-1.54%) |
Sep 21, 2012 | 2.570 | 2.610 | 2.550 | 2.590 | 10,815 | -0.02(-0.77%) |
Sep 20, 2012 | 2.690 | 2.690 | 2.580 | 2.610 | 51,519 | -0.08(-2.97%) |
Sep 19, 2012 | 2.730 | 2.780 | 2.630 | 2.690 | 11,895 | -0.02(-0.74%) |
Sep 18, 2012 | 2.630 | 2.740 | 2.600 | 2.710 | 25,052 | +0.02(+0.93%) |
Sep 17, 2012 | 2.740 | 2.740 | 2.630 | 2.685 | 5,480 | -0.02(-0.92%) |
Sep 14, 2012 | 2.770 | 2.770 | 2.650 | 2.710 | 21,935 | -0.01(-0.37%) |
Sep 13, 2012 | 2.700 | 2.790 | 2.670 | 2.720 | 10,106 | +0.06(+2.26%) |
Sep 12, 2012 | 2.680 | 2.680 | 2.560 | 2.660 | 27,168 | +0.05(+1.92%) |
Sep 11, 2012 | 2.620 | 2.630 | 2.610 | 2.610 | 7,412 | +0.02(+0.77%) |
Sep 10, 2012 | 2.700 | 2.700 | 2.550 | 2.590 | 26,092 | -0.10(-3.72%) |
Sep 07, 2012 | 2.660 | 2.690 | 2.630 | 2.690 | 24,225 | +0.08(+3.07%) |
Sep 06, 2012 | 2.510 | 2.630 | 2.510 | 2.610 | 28,395 | +0.11(+4.40%) |
Sep 05, 2012 | 2.630 | 2.640 | 2.500 | 2.500 | 178,710 | -0.13(-4.94%) |
Sep 04, 2012 | 2.740 | 2.770 | 2.610 | 2.630 | 43,504 | -0.15(-5.40%) |
Aug 31, 2012 | 2.900 | 3.000 | 2.750 | 2.780 | 57,738 | -0.12(-4.14%) |
Aug 30, 2012 | 2.850 | 2.960 | 2.850 | 2.900 | 47,491 | +0.05(+1.75%) |
Aug 29, 2012 | 2.830 | 2.880 | 2.750 | 2.850 | 28,486 | +0.20(+7.55%) |
Aug 27, 2012 | 2.860 | 2.860 | 2.630 | 2.650 | 238,056 | -0.09(-3.28%) |
Aug 24, 2012 | 2.750 | 2.790 | 2.720 | 2.740 | 5,744 | +0.02(+0.74%) |
Aug 23, 2012 | 2.782 | 2.910 | 2.710 | 2.720 | 22,347 | -0.08(-2.86%) |
Aug 22, 2012 | 2.870 | 2.940 | 2.730 | 2.800 | 23,423 | -0.08(-2.78%) |
Aug 21, 2012 | 2.930 | 2.997 | 2.760 | 2.880 | 182,633 | -0.05(-1.71%) |
Aug 20, 2012 | 2.920 | 2.960 | 2.800 | 2.930 | 78,801 | +0.03(+1.03%) |
Aug 17, 2012 | 3.010 | 3.100 | 2.700 | 2.900 | 119,427 | -0.24(-7.64%) |
Aug 16, 2012 | 3.100 | 3.190 | 3.000 | 3.140 | 157,074 | -0.02(-0.63%) |
Aug 15, 2012 | 3.300 | 3.310 | 3.010 | 3.160 | 63,488 | -0.14(-4.24%) |
Aug 14, 2012 | 3.397 | 3.590 | 3.300 | 3.300 | 55,882 | -0.10(-2.94%) |
Aug 13, 2012 | 3.300 | 3.420 | 3.300 | 3.400 | 48,686 | +0.04(+1.19%) |
Aug 10, 2012 | 3.460 | 3.460 | 3.240 | 3.360 | 86,246 | -0.09(-2.61%) |
Aug 09, 2012 | 3.660 | 3.660 | 2.980 | 3.450 | 505,996 | -0.89(-20.51%) |
Aug 08, 2012 | 4.240 | 4.370 | 4.200 | 4.340 | 22,776 | +0.02(+0.46%) |
Aug 07, 2012 | 4.260 | 4.450 | 4.250 | 4.320 | 45,572 | -0.13(-2.92%) |
Aug 06, 2012 | 4.380 | 4.460 | 4.180 | 4.450 | 37,432 | +0.04(+0.91%) |
Aug 03, 2012 | 4.190 | 4.450 | 4.190 | 4.410 | 27,958 | +0.11(+2.56%) |
Aug 02, 2012 | 4.250 | 4.370 | 4.240 | 4.300 | 11,588 | -0.08(-1.83%) |
Aug 01, 2012 | 4.310 | 4.420 | 4.200 | 4.380 | 6,000 | -0.01(-0.23%) |
Jul 31, 2012 | 4.370 | 4.450 | 4.220 | 4.390 | 16,075 | -0.02(-0.45%) |
Jul 30, 2012 | 4.360 | 4.450 | 4.300 | 4.410 | 12,203 | +0.09(+2.08%) |
Jul 27, 2012 | 4.390 | 4.390 | 4.240 | 4.320 | 21,208 | +0.02(+0.47%) |
Jul 26, 2012 | 4.190 | 4.350 | 4.190 | 4.300 | 38,489 | +0.13(+3.12%) |
Jul 25, 2012 | 4.170 | 4.320 | 4.160 | 4.170 | 8,001 | +0.00(+0.00%) |
Jul 24, 2012 | 4.330 | 4.400 | 4.150 | 4.170 | 14,223 | -0.16(-3.70%) |
Jul 23, 2012 | 4.280 | 4.390 | 4.201 | 4.330 | 38,761 | -0.05(-1.14%) |
Jul 20, 2012 | 4.350 | 4.440 | 4.300 | 4.380 | 5,034 | -0.02(-0.45%) |
Jul 19, 2012 | 4.410 | 4.450 | 4.340 | 4.400 | 24,848 | +0.01(+0.23%) |
Jul 18, 2012 | 4.260 | 4.430 | 4.240 | 4.390 | 35,710 | +0.16(+3.78%) |
Jul 17, 2012 | 4.440 | 4.450 | 4.150 | 4.230 | 42,712 | -0.22(-4.94%) |
Jul 16, 2012 | 4.310 | 4.450 | 4.310 | 4.450 | 32,428 | +0.14(+3.25%) |
Jul 13, 2012 | 4.170 | 4.420 | 4.130 | 4.310 | 128,611 | +0.21(+5.12%) |
Jul 12, 2012 | 4.220 | 4.220 | 3.810 | 4.100 | 201,228 | -0.04(-0.97%) |
Jul 11, 2012 | 4.370 | 4.405 | 4.060 | 4.140 | 68,626 | -0.25(-5.69%) |
Jul 10, 2012 | 4.550 | 4.550 | 4.350 | 4.390 | 26,930 | -0.02(-0.45%) |
Jul 09, 2012 | 4.420 | 4.550 | 4.390 | 4.410 | 31,881 | -0.03(-0.68%) |
Jul 06, 2012 | 4.470 | 4.540 | 4.430 | 4.440 | 14,663 | -0.06(-1.33%) |
Jul 05, 2012 | 4.460 | 4.550 | 4.310 | 4.500 | 157,682 | +0.00(+0.00%) |
Jul 03, 2012 | 4.440 | 4.550 | 4.440 | 4.500 | 17,367 | +0.06(+1.35%) |
Jul 02, 2012 | 4.420 | 4.550 | 4.340 | 4.440 | 30,286 | +0.02(+0.45%) |
Jun 29, 2012 | 4.450 | 4.480 | 4.330 | 4.420 | 40,610 | +0.01(+0.23%) |
Jun 28, 2012 | 4.280 | 4.480 | 4.280 | 4.410 | 13,346 | +0.09(+2.08%) |
Jun 27, 2012 | 4.300 | 4.442 | 4.070 | 4.320 | 44,786 | +0.10(+2.37%) |
Jun 26, 2012 | 4.360 | 4.420 | 4.220 | 4.220 | 19,582 | -0.11(-2.54%) |
Jun 25, 2012 | 4.380 | 4.450 | 4.260 | 4.330 | 35,762 | -0.06(-1.37%) |
Jun 22, 2012 | 4.410 | 4.410 | 4.301 | 4.390 | 31,609 | +0.01(+0.23%) |
Jun 21, 2012 | 4.400 | 4.660 | 4.330 | 4.380 | 227,848 | +0.02(+0.46%) |
Jun 20, 2012 | 5.010 | 5.010 | 4.310 | 4.360 | 193,251 | +0.28(+6.86%) |
Jun 19, 2012 | 4.160 | 4.240 | 4.060 | 4.080 | 78,281 | -0.06(-1.45%) |
Jun 18, 2012 | 4.070 | 4.200 | 4.050 | 4.140 | 23,925 | -0.06(-1.43%) |
Jun 15, 2012 | 4.160 | 4.210 | 3.930 | 4.200 | 42,639 | +0.29(+7.42%) |
Jun 14, 2012 | 3.970 | 4.019 | 3.890 | 3.910 | 11,143 | -0.09(-2.25%) |
Jun 13, 2012 | 4.060 | 4.110 | 3.970 | 4.000 | 12,710 | +0.00(+0.00%) |
Jun 12, 2012 | 3.960 | 4.000 | 3.850 | 4.000 | 8,930 | +0.01(+0.25%) |
Jun 11, 2012 | 4.150 | 4.170 | 3.860 | 3.990 | 48,127 | -0.17(-4.09%) |
Jun 08, 2012 | 4.140 | 4.200 | 4.040 | 4.160 | 14,461 | +0.03(+0.73%) |
Jun 07, 2012 | 4.230 | 4.240 | 4.080 | 4.130 | 15,824 | -0.05(-1.20%) |
Jun 06, 2012 | 4.230 | 4.265 | 3.920 | 4.180 | 103,348 | -0.04(-0.95%) |
Jun 05, 2012 | 4.180 | 4.320 | 4.180 | 4.220 | 107,615 | +0.04(+0.96%) |
Jun 04, 2012 | 3.890 | 4.324 | 3.860 | 4.180 | 243,609 | +0.32(+8.29%) |
Jun 01, 2012 | 3.960 | 4.050 | 3.800 | 3.860 | 20,311 | -0.10(-2.53%) |
May 31, 2012 | 3.910 | 4.020 | 3.860 | 3.960 | 99,900 | +0.05(+1.28%) |
May 30, 2012 | 4.010 | 4.040 | 3.830 | 3.910 | 42,267 | -0.11(-2.74%) |
May 29, 2012 | 3.850 | 4.020 | 3.750 | 4.020 | 46,683 | +0.12(+3.08%) |
May 25, 2012 | 3.960 | 3.960 | 3.880 | 3.900 | 25,159 | -0.10(-2.50%) |
May 24, 2012 | 3.830 | 4.000 | 3.810 | 4.000 | 63,076 | +0.14(+3.63%) |
May 23, 2012 | 3.960 | 3.960 | 3.760 | 3.860 | 127,825 | -0.11(-2.77%) |
May 22, 2012 | 3.930 | 4.050 | 3.760 | 3.970 | 29,716 | +0.03(+0.76%) |
May 21, 2012 | 3.900 | 4.080 | 3.790 | 3.940 | 19,312 | +0.07(+1.81%) |
May 18, 2012 | 3.880 | 4.000 | 3.780 | 3.870 | 46,881 | +0.00(+0.00%) |
May 17, 2012 | 3.990 | 3.990 | 3.810 | 3.870 | 30,052 | -0.16(-3.97%) |
May 16, 2012 | 4.130 | 4.180 | 3.870 | 4.030 | 51,919 | -0.09(-2.18%) |
May 15, 2012 | 4.350 | 4.360 | 4.030 | 4.120 | 40,267 | -0.08(-1.90%) |
May 14, 2012 | 4.380 | 4.380 | 4.200 | 4.200 | 64,061 | -0.23(-5.19%) |
May 11, 2012 | 4.290 | 4.590 | 4.270 | 4.430 | 138,224 | +0.06(+1.37%) |
May 10, 2012 | 4.450 | 4.450 | 4.280 | 4.370 | 19,327 | -0.02(-0.46%) |
May 09, 2012 | 4.530 | 4.530 | 4.270 | 4.390 | 30,091 | -0.17(-3.73%) |
May 08, 2012 | 4.400 | 4.640 | 4.110 | 4.560 | 167,943 | +0.18(+4.11%) |
May 07, 2012 | 4.690 | 4.690 | 4.350 | 4.380 | 198,615 | -0.28(-6.01%) |
May 04, 2012 | 4.720 | 4.740 | 4.640 | 4.660 | 105,636 | -0.07(-1.48%) |
May 03, 2012 | 4.740 | 4.800 | 4.700 | 4.730 | 164,479 | -0.01(-0.21%) |
May 02, 2012 | 4.710 | 4.750 | 4.700 | 4.740 | 233,327 | +0.03(+0.64%) |
May 01, 2012 | 4.760 | 4.840 | 4.710 | 4.710 | 104,166 | -0.04(-0.84%) |
Apr 30, 2012 | 4.750 | 4.810 | 4.700 | 4.750 | 28,889 | +0.00(+0.00%) |
Apr 27, 2012 | 4.750 | 4.769 | 4.710 | 4.750 | 202,304 | +0.02(+0.42%) |
Apr 26, 2012 | 4.670 | 4.780 | 4.660 | 4.730 | 118,427 | +0.02(+0.42%) |
Apr 25, 2012 | 4.800 | 4.820 | 4.650 | 4.710 | 120,509 | -0.04(-0.84%) |
Apr 24, 2012 | 4.600 | 5.080 | 4.510 | 4.750 | 114,915 | +0.18(+3.94%) |
Apr 23, 2012 | 4.440 | 4.590 | 4.340 | 4.570 | 144,399 | +0.14(+3.16%) |
Apr 20, 2012 | 4.420 | 4.440 | 4.300 | 4.430 | 26,407 | +0.07(+1.61%) |
Apr 19, 2012 | 4.340 | 4.530 | 4.290 | 4.360 | 66,741 | +0.04(+0.93%) |
Apr 18, 2012 | 4.260 | 4.460 | 4.260 | 4.320 | 37,785 | -0.11(-2.48%) |
Apr 17, 2012 | 4.290 | 4.440 | 4.290 | 4.430 | 39,181 | +0.13(+3.02%) |
Apr 16, 2012 | 4.310 | 4.310 | 4.120 | 4.300 | 42,386 | -0.01(-0.23%) |
Apr 13, 2012 | 4.230 | 4.310 | 4.220 | 4.310 | 20,006 | +0.05(+1.17%) |
Apr 12, 2012 | 4.220 | 4.340 | 4.080 | 4.260 | 147,973 | -0.01(-0.23%) |
Apr 11, 2012 | 4.340 | 4.404 | 4.060 | 4.270 | 53,779 | -0.01(-0.23%) |
Apr 10, 2012 | 4.360 | 4.490 | 4.240 | 4.280 | 48,663 | -0.14(-3.17%) |
Apr 09, 2012 | 4.140 | 4.470 | 3.950 | 4.420 | 95,644 | +0.28(+6.76%) |
Apr 05, 2012 | 4.150 | 4.250 | 4.080 | 4.140 | 47,159 | -0.05(-1.19%) |
Apr 04, 2012 | 4.380 | 4.430 | 4.113 | 4.190 | 89,906 | -0.23(-5.20%) |
Apr 03, 2012 | 4.330 | 4.460 | 4.320 | 4.420 | 40,097 | +0.22(+5.24%) |
Apr 02, 2012 | 4.240 | 4.390 | 4.190 | 4.200 | 48,707 | -0.09(-2.10%) |
Mar 30, 2012 | 4.180 | 4.350 | 4.040 | 4.290 | 109,639 | +0.16(+3.87%) |
Mar 29, 2012 | 4.040 | 4.220 | 4.030 | 4.130 | 138,497 | +0.09(+2.23%) |
Mar 28, 2012 | 3.950 | 4.080 | 3.880 | 4.040 | 66,436 | +0.14(+3.59%) |
Mar 27, 2012 | 3.840 | 3.950 | 3.700 | 3.900 | 121,354 | +0.00(+0.00%) |
Mar 26, 2012 | 3.890 | 3.990 | 3.860 | 3.900 | 28,452 | +0.01(+0.26%) |
Mar 23, 2012 | 3.830 | 3.950 | 3.830 | 3.890 | 27,011 | +0.06(+1.57%) |
Mar 22, 2012 | 3.800 | 3.950 | 3.700 | 3.830 | 22,910 | +0.10(+2.68%) |
Mar 21, 2012 | 3.450 | 3.790 | 3.450 | 3.730 | 69,588 | +0.34(+10.03%) |
Mar 20, 2012 | 3.420 | 3.450 | 3.390 | 3.390 | 12,149 | -0.01(-0.29%) |
Mar 19, 2012 | 3.400 | 3.430 | 3.360 | 3.400 | 21,099 | +0.04(+1.19%) |
Mar 16, 2012 | 3.390 | 3.451 | 3.310 | 3.360 | 44,421 | -0.05(-1.47%) |
Mar 15, 2012 | 3.430 | 3.450 | 3.350 | 3.410 | 19,293 | +0.01(+0.29%) |
Mar 14, 2012 | 3.450 | 3.460 | 3.350 | 3.400 | 30,535 | -0.01(-0.29%) |
Mar 13, 2012 | 3.480 | 3.540 | 3.400 | 3.410 | 52,890 | -0.07(-2.01%) |
Mar 12, 2012 | 3.410 | 3.520 | 3.400 | 3.480 | 16,441 | +0.07(+2.05%) |
Mar 09, 2012 | 3.320 | 3.420 | 3.320 | 3.410 | 32,450 | +0.09(+2.71%) |
Mar 08, 2012 | 3.410 | 3.420 | 3.280 | 3.320 | 79,795 | -0.12(-3.49%) |
Mar 07, 2012 | 3.460 | 3.490 | 3.350 | 3.440 | 30,231 | -0.02(-0.58%) |
Mar 06, 2012 | 3.410 | 3.479 | 3.350 | 3.460 | 13,994 | +0.04(+1.17%) |
Mar 05, 2012 | 3.460 | 3.520 | 3.380 | 3.420 | 67,127 | -0.04(-1.16%) |
Mar 02, 2012 | 3.500 | 3.630 | 3.390 | 3.460 | 329,332 | -0.24(-6.49%) |