Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.978 | 4.008 | 3.883 | 3.978 | 0 | -0.04(-1.01%) |
Apr 29, 2013 | 3.964 | 4.045 | 3.964 | 4.019 | 72,506 | +0.03(+0.83%) |
Apr 26, 2013 | 4.000 | 3.986 | 3.956 | 3.986 | 40,446 | +0.00(+0.00%) |
Apr 25, 2013 | 3.956 | 3.999 | 3.934 | 3.986 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 3.971 | 4.037 | 3.934 | 3.986 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 3.912 | 4.037 | 3.839 | 3.986 | 185,615 | +0.13(+3.24%) |
Apr 22, 2013 | 3.883 | 3.927 | 3.787 | 3.861 | 90,854 | -0.04(-0.94%) |
Apr 19, 2013 | 3.927 | 3.927 | 3.868 | 3.898 | 73,781 | -0.01(-0.38%) |
Apr 18, 2013 | 3.890 | 3.934 | 3.861 | 3.912 | 77,448 | +0.01(+0.38%) |
Apr 17, 2013 | 3.942 | 3.949 | 3.825 | 3.898 | 75,461 | -0.08(-2.03%) |
Apr 16, 2013 | 3.927 | 4.007 | 3.927 | 3.978 | 96,739 | +0.05(+1.31%) |
Apr 15, 2013 | 4.008 | 4.008 | 3.868 | 3.927 | 159,239 | -0.07(-1.66%) |
Apr 12, 2013 | 3.898 | 3.993 | 3.824 | 3.993 | 137,238 | +0.09(+2.26%) |
Apr 11, 2013 | 3.751 | 3.927 | 3.736 | 3.905 | 151,376 | +0.14(+3.71%) |
Apr 10, 2013 | 3.677 | 3.765 | 3.655 | 3.765 | 134,909 | +0.13(+3.64%) |
Apr 09, 2013 | 3.692 | 3.692 | 3.618 | 3.633 | 61,451 | -0.04(-1.20%) |
Apr 08, 2013 | 3.567 | 3.714 | 3.530 | 3.677 | 116,496 | +0.07(+1.83%) |
Apr 05, 2013 | 3.589 | 3.626 | 3.493 | 3.611 | 126,688 | +0.00(+0.00%) |
Apr 04, 2013 | 3.714 | 3.721 | 3.589 | 3.611 | 94,417 | -0.10(-2.77%) |
Apr 03, 2013 | 3.765 | 3.861 | 3.706 | 3.714 | 97,593 | -0.06(-1.56%) |
Apr 02, 2013 | 3.795 | 3.846 | 3.771 | 3.773 | 57,435 | -0.01(-0.19%) |
Apr 01, 2013 | 3.868 | 3.883 | 3.773 | 3.780 | 50,450 | -0.06(-1.53%) |
Mar 28, 2013 | 3.868 | 3.912 | 3.839 | 3.839 | 32,870 | -0.04(-1.14%) |
Mar 27, 2013 | 3.795 | 3.986 | 3.787 | 3.883 | 149,596 | +0.09(+2.33%) |
Mar 26, 2013 | 3.773 | 3.861 | 3.736 | 3.795 | 63,006 | +0.02(+0.59%) |
Mar 25, 2013 | 3.773 | 3.861 | 3.773 | 3.773 | 35,134 | -0.01(-0.19%) |
Mar 22, 2013 | 3.824 | 3.839 | 3.758 | 3.780 | 58,709 | -0.04(-0.96%) |
Mar 21, 2013 | 3.839 | 3.839 | 3.743 | 3.817 | 68,556 | -0.02(-0.57%) |
Mar 20, 2013 | 3.912 | 3.913 | 3.728 | 3.839 | 128,468 | -0.06(-1.51%) |
Mar 19, 2013 | 3.831 | 3.920 | 3.802 | 3.898 | 149,807 | +0.08(+2.12%) |
Mar 18, 2013 | 3.714 | 3.853 | 3.677 | 3.817 | 123,295 | +0.02(+0.58%) |
Mar 15, 2013 | 3.714 | 3.795 | 3.655 | 3.795 | 157,243 | +0.10(+2.79%) |
Mar 14, 2013 | 3.795 | 3.795 | 3.677 | 3.692 | 102,759 | -0.04(-1.18%) |
Mar 13, 2013 | 3.765 | 3.795 | 3.662 | 3.736 | 108,322 | +0.01(+0.40%) |
Mar 12, 2013 | 3.846 | 3.861 | 3.640 | 3.721 | 251,424 | -0.17(-4.35%) |
Mar 11, 2013 | 4.015 | 4.015 | 3.846 | 3.890 | 249,181 | -0.13(-3.11%) |
Mar 08, 2013 | 4.074 | 4.096 | 3.971 | 4.015 | 215,086 | -0.01(-0.18%) |
Mar 07, 2013 | 3.787 | 4.104 | 3.773 | 4.023 | 965,974 | +0.30(+8.10%) |
Mar 06, 2013 | 3.626 | 3.728 | 3.603 | 3.721 | 304,510 | +0.17(+4.76%) |
Mar 05, 2013 | 3.486 | 3.574 | 3.478 | 3.552 | 155,378 | +0.07(+2.11%) |
Mar 04, 2013 | 3.442 | 3.486 | 3.398 | 3.478 | 81,536 | +0.04(+1.07%) |
Mar 01, 2013 | 3.412 | 3.449 | 3.405 | 3.442 | 19,840 | +0.01(+0.21%) |
Feb 28, 2013 | 3.456 | 3.456 | 3.390 | 3.434 | 51,856 | -0.01(-0.43%) |
Feb 27, 2013 | 3.434 | 3.478 | 3.412 | 3.449 | 54,818 | +0.02(+0.64%) |
Feb 26, 2013 | 3.412 | 3.456 | 3.398 | 3.427 | 57,079 | +0.01(+0.43%) |
Feb 25, 2013 | 3.471 | 3.471 | 3.405 | 3.412 | 43,073 | -0.05(-1.49%) |
Feb 22, 2013 | 3.456 | 3.478 | 3.442 | 3.464 | 39,611 | +0.02(+0.64%) |
Feb 21, 2013 | 3.464 | 3.464 | 3.414 | 3.442 | 79,591 | +0.02(+0.72%) |
Feb 20, 2013 | 3.513 | 3.534 | 3.405 | 3.417 | 100,598 | -0.10(-2.72%) |
Feb 19, 2013 | 3.420 | 3.534 | 3.420 | 3.513 | 104,367 | +0.09(+2.51%) |
Feb 15, 2013 | 3.427 | 3.474 | 3.362 | 3.427 | 53,753 | -0.01(-0.21%) |
Feb 14, 2013 | 3.434 | 3.448 | 3.319 | 3.434 | 89,122 | -0.01(-0.42%) |
Feb 13, 2013 | 3.541 | 3.620 | 3.333 | 3.448 | 402,183 | -0.02(-0.62%) |
Feb 12, 2013 | 3.470 | 3.491 | 3.420 | 3.470 | 53,243 | +0.01(+0.21%) |
Feb 11, 2013 | 3.441 | 3.513 | 3.441 | 3.463 | 76,351 | -0.01(-0.21%) |
Feb 08, 2013 | 3.455 | 3.477 | 3.412 | 3.470 | 52,155 | +0.04(+1.04%) |
Feb 07, 2013 | 3.427 | 3.470 | 3.405 | 3.434 | 69,945 | -0.03(-0.83%) |
Feb 06, 2013 | 3.391 | 3.463 | 3.369 | 3.463 | 49,803 | +0.04(+1.05%) |
Feb 04, 2013 | 3.398 | 3.434 | 3.384 | 3.427 | 73,886 | +0.10(+3.02%) |
Feb 01, 2013 | 3.298 | 3.360 | 3.269 | 3.326 | 49,008 | +0.05(+1.53%) |
Jan 31, 2013 | 3.262 | 3.323 | 3.226 | 3.276 | 93,535 | +0.01(+0.22%) |
Jan 30, 2013 | 3.362 | 3.362 | 3.262 | 3.269 | 79,762 | -0.09(-2.77%) |
Jan 29, 2013 | 3.298 | 3.377 | 3.255 | 3.362 | 75,489 | +0.11(+3.53%) |
Jan 28, 2013 | 3.333 | 3.333 | 3.197 | 3.247 | 313,280 | -0.10(-3.00%) |
Jan 25, 2013 | 3.346 | 3.391 | 3.305 | 3.348 | 107,331 | -0.04(-1.06%) |
Jan 24, 2013 | 3.305 | 3.391 | 3.298 | 3.384 | 69,135 | +0.06(+1.72%) |
Jan 23, 2013 | 3.341 | 3.341 | 3.283 | 3.326 | 37,859 | -0.01(-0.43%) |
Jan 22, 2013 | 3.369 | 3.448 | 3.326 | 3.341 | 70,215 | -0.04(-1.06%) |
Jan 18, 2013 | 3.441 | 3.441 | 3.377 | 3.377 | 41,006 | -0.06(-1.88%) |
Jan 17, 2013 | 3.470 | 3.484 | 3.378 | 3.441 | 65,459 | +0.05(+1.48%) |
Jan 16, 2013 | 3.369 | 3.391 | 3.326 | 3.391 | 54,981 | +0.00(+0.00%) |
Jan 15, 2013 | 3.455 | 3.459 | 3.233 | 3.391 | 152,439 | -0.07(-2.07%) |
Jan 14, 2013 | 3.491 | 3.491 | 3.441 | 3.463 | 49,719 | +0.01(+0.21%) |
Jan 11, 2013 | 3.470 | 3.477 | 3.384 | 3.455 | 56,821 | +0.01(+0.21%) |
Jan 10, 2013 | 3.434 | 3.475 | 3.398 | 3.448 | 24,200 | +0.01(+0.21%) |
Jan 09, 2013 | 3.484 | 3.544 | 3.362 | 3.441 | 58,245 | -0.03(-0.83%) |
Jan 08, 2013 | 3.427 | 3.477 | 3.412 | 3.470 | 52,726 | +0.06(+1.68%) |
Jan 07, 2013 | 3.441 | 3.441 | 3.377 | 3.412 | 65,039 | -0.07(-2.06%) |
Jan 04, 2013 | 3.563 | 3.570 | 3.420 | 3.484 | 108,264 | -0.03(-0.82%) |
Jan 03, 2013 | 3.513 | 3.513 | 3.448 | 3.513 | 106,360 | +0.02(+0.62%) |
Jan 02, 2013 | 3.463 | 3.513 | 3.398 | 3.491 | 155,033 | +0.09(+2.74%) |
Dec 31, 2012 | 3.333 | 3.398 | 3.290 | 3.398 | 113,321 | +0.18(+5.57%) |
Dec 28, 2012 | 3.133 | 3.226 | 3.111 | 3.219 | 67,595 | +0.02(+0.67%) |
Dec 27, 2012 | 3.190 | 3.240 | 3.047 | 3.197 | 82,020 | -0.02(-0.67%) |
Dec 26, 2012 | 3.111 | 3.298 | 3.111 | 3.219 | 112,615 | -0.09(-2.60%) |
Dec 24, 2012 | 3.319 | 3.319 | 3.226 | 3.305 | 43,578 | -0.04(-1.28%) |
Dec 21, 2012 | 3.305 | 3.360 | 3.212 | 3.348 | 66,624 | +0.00(+0.11%) |
Dec 20, 2012 | 3.369 | 3.391 | 3.319 | 3.344 | 39,317 | -0.03(-0.74%) |
Dec 19, 2012 | 3.398 | 3.405 | 3.348 | 3.369 | 27,117 | -0.04(-1.26%) |
Dec 18, 2012 | 3.377 | 3.434 | 3.312 | 3.412 | 102,849 | +0.04(+1.28%) |
Dec 17, 2012 | 3.384 | 3.384 | 3.147 | 3.369 | 128,016 | +0.05(+1.51%) |
Dec 14, 2012 | 3.362 | 3.362 | 3.265 | 3.319 | 22,671 | -0.03(-0.86%) |
Dec 13, 2012 | 3.420 | 3.420 | 3.298 | 3.348 | 47,049 | -0.06(-1.68%) |
Dec 12, 2012 | 3.427 | 3.477 | 3.362 | 3.405 | 46,645 | +0.04(+1.28%) |
Dec 11, 2012 | 3.362 | 3.369 | 3.333 | 3.362 | 24,289 | +0.00(+0.11%) |
Dec 10, 2012 | 3.341 | 3.362 | 3.326 | 3.359 | 55,749 | +0.02(+0.54%) |
Dec 07, 2012 | 3.319 | 3.341 | 3.262 | 3.341 | 64,759 | +0.06(+1.97%) |
Dec 06, 2012 | 3.427 | 3.427 | 3.233 | 3.276 | 65,510 | -0.17(-4.99%) |
Dec 05, 2012 | 3.520 | 3.527 | 3.384 | 3.448 | 210,155 | +0.09(+2.78%) |
Dec 04, 2012 | 3.255 | 3.355 | 3.255 | 3.355 | 106,431 | +0.19(+6.12%) |
Nov 30, 2012 | 3.190 | 3.226 | 3.143 | 3.161 | 47,808 | -0.06(-1.78%) |
Nov 29, 2012 | 3.197 | 3.226 | 3.176 | 3.219 | 85,267 | +0.07(+2.28%) |
Nov 28, 2012 | 3.097 | 3.158 | 3.097 | 3.147 | 35,394 | +0.01(+0.46%) |
Nov 27, 2012 | 3.183 | 3.204 | 3.133 | 3.133 | 99,136 | -0.03(-0.91%) |
Nov 26, 2012 | 3.068 | 3.176 | 3.054 | 3.161 | 102,034 | +0.14(+4.75%) |
Nov 23, 2012 | 2.939 | 3.025 | 2.939 | 3.018 | 88,887 | +0.11(+3.69%) |
Nov 21, 2012 | 2.896 | 2.939 | 2.868 | 2.911 | 106,929 | +0.01(+0.25%) |
Nov 20, 2012 | 2.911 | 2.911 | 2.853 | 2.903 | 76,483 | +0.01(+0.25%) |
Nov 19, 2012 | 2.860 | 2.903 | 2.860 | 2.896 | 131,787 | +0.10(+3.59%) |
Nov 16, 2012 | 2.796 | 2.903 | 2.695 | 2.796 | 177,893 | +0.00(+0.00%) |
Nov 15, 2012 | 2.918 | 2.954 | 2.760 | 2.796 | 149,173 | -0.12(-4.18%) |
Nov 14, 2012 | 2.954 | 2.968 | 2.903 | 2.918 | 75,400 | -0.02(-0.73%) |
Nov 13, 2012 | 2.975 | 2.997 | 2.939 | 2.939 | 53,852 | -0.04(-1.44%) |
Nov 12, 2012 | 3.018 | 3.035 | 2.975 | 2.982 | 135,468 | -0.06(-1.89%) |
Nov 09, 2012 | 3.018 | 3.054 | 2.946 | 3.040 | 163,823 | +0.03(+0.95%) |
Nov 08, 2012 | 3.068 | 3.104 | 2.975 | 3.011 | 171,230 | -0.04(-1.18%) |
Nov 07, 2012 | 3.204 | 3.204 | 2.939 | 3.047 | 331,684 | -0.09(-2.97%) |
Nov 06, 2012 | 3.176 | 3.176 | 3.097 | 3.140 | 63,453 | -0.01(-0.45%) |
Nov 05, 2012 | 3.255 | 3.255 | 3.147 | 3.154 | 128,998 | -0.10(-3.08%) |
Nov 02, 2012 | 3.319 | 3.341 | 3.255 | 3.255 | 63,629 | -0.06(-1.94%) |
Nov 01, 2012 | 3.333 | 3.348 | 3.262 | 3.319 | 47,876 | +0.06(+1.76%) |
Oct 31, 2012 | 3.247 | 3.290 | 3.247 | 3.262 | 32,549 | +0.00(+0.00%) |
Oct 26, 2012 | 3.255 | 3.262 | 3.262 | 3.262 | 43,521 | +0.02(+0.66%) |
Oct 25, 2012 | 3.226 | 3.255 | 3.213 | 3.240 | 49,214 | +0.02(+0.67%) |
Oct 24, 2012 | 3.197 | 3.219 | 3.169 | 3.219 | 96,375 | +0.06(+2.05%) |
Oct 23, 2012 | 3.083 | 3.169 | 3.083 | 3.154 | 91,903 | +0.08(+2.56%) |
Oct 19, 2012 | 3.147 | 3.147 | 3.054 | 3.075 | 101,732 | -0.05(-1.61%) |
Oct 18, 2012 | 3.226 | 3.247 | 3.118 | 3.126 | 96,612 | -0.08(-2.46%) |
Oct 17, 2012 | 3.176 | 3.226 | 3.161 | 3.204 | 49,928 | +0.03(+0.90%) |
Oct 16, 2012 | 3.204 | 3.204 | 3.133 | 3.176 | 60,887 | +0.00(+0.00%) |
Oct 15, 2012 | 3.183 | 3.212 | 3.126 | 3.176 | 91,599 | +0.05(+1.72%) |
Oct 12, 2012 | 3.126 | 3.226 | 3.090 | 3.122 | 21,452 | +0.00(+0.11%) |
Oct 11, 2012 | 3.183 | 3.226 | 3.104 | 3.118 | 78,276 | +0.04(+1.40%) |
Oct 10, 2012 | 3.169 | 3.190 | 3.075 | 3.075 | 59,739 | -0.06(-1.83%) |
Oct 09, 2012 | 3.233 | 3.263 | 3.097 | 3.133 | 63,057 | -0.07(-2.24%) |
Oct 08, 2012 | 3.204 | 3.230 | 3.197 | 3.204 | 34,207 | -0.04(-1.32%) |
Oct 05, 2012 | 3.233 | 3.262 | 3.190 | 3.247 | 52,410 | +0.06(+1.80%) |
Oct 04, 2012 | 3.226 | 3.255 | 3.111 | 3.190 | 45,808 | -0.03(-0.89%) |
Oct 03, 2012 | 3.190 | 3.262 | 3.176 | 3.219 | 74,200 | +0.05(+1.58%) |
Oct 02, 2012 | 3.154 | 3.211 | 3.126 | 3.169 | 108,777 | +0.02(+0.68%) |
Oct 01, 2012 | 3.083 | 3.247 | 3.083 | 3.147 | 203,142 | -0.01(-0.23%) |
Sep 28, 2012 | 3.054 | 3.283 | 3.054 | 3.154 | 278,950 | -0.14(-4.35%) |
Sep 27, 2012 | 3.277 | 3.361 | 3.256 | 3.298 | 73,573 | +0.03(+0.86%) |
Sep 26, 2012 | 3.291 | 3.291 | 3.185 | 3.270 | 70,805 | -0.04(-1.06%) |
Sep 25, 2012 | 3.480 | 3.480 | 3.305 | 3.305 | 57,386 | -0.14(-4.07%) |
Sep 24, 2012 | 3.403 | 3.480 | 3.403 | 3.445 | 37,602 | +0.04(+1.03%) |
Sep 21, 2012 | 3.431 | 3.452 | 3.396 | 3.410 | 29,328 | -0.01(-0.21%) |
Sep 20, 2012 | 3.438 | 3.459 | 3.417 | 3.417 | 68,838 | -0.06(-1.62%) |
Sep 19, 2012 | 3.494 | 3.494 | 3.403 | 3.473 | 54,959 | +0.02(+0.61%) |
Sep 18, 2012 | 3.403 | 3.463 | 3.368 | 3.452 | 89,870 | +0.06(+1.65%) |
Sep 17, 2012 | 3.410 | 3.452 | 3.375 | 3.396 | 58,540 | -0.05(-1.43%) |
Sep 14, 2012 | 3.487 | 3.494 | 3.424 | 3.445 | 50,724 | -0.01(-0.20%) |
Sep 13, 2012 | 3.487 | 3.532 | 3.452 | 3.452 | 56,894 | -0.04(-1.20%) |
Sep 12, 2012 | 3.396 | 3.557 | 3.375 | 3.494 | 227,061 | +0.16(+4.84%) |
Sep 11, 2012 | 3.171 | 3.465 | 3.108 | 3.333 | 261,045 | +0.18(+5.79%) |
Sep 10, 2012 | 3.171 | 3.206 | 3.136 | 3.150 | 71,971 | -0.02(-0.66%) |
Sep 07, 2012 | 3.235 | 3.256 | 3.144 | 3.171 | 124,341 | -0.04(-1.31%) |
Sep 06, 2012 | 3.228 | 3.291 | 3.192 | 3.213 | 119,058 | -0.06(-1.93%) |
Sep 05, 2012 | 3.220 | 3.333 | 3.220 | 3.277 | 98,047 | +0.04(+1.08%) |
Sep 04, 2012 | 3.235 | 3.326 | 3.164 | 3.242 | 107,864 | -0.06(-1.70%) |
Aug 31, 2012 | 3.171 | 3.298 | 3.171 | 3.298 | 103,895 | +0.12(+3.75%) |
Aug 30, 2012 | 3.094 | 3.185 | 3.073 | 3.178 | 39,071 | +0.02(+0.67%) |
Aug 29, 2012 | 3.150 | 3.199 | 2.982 | 3.157 | 106,238 | -0.03(-0.88%) |
Aug 27, 2012 | 3.220 | 3.242 | 3.164 | 3.185 | 52,080 | -0.04(-1.30%) |
Aug 24, 2012 | 3.242 | 3.291 | 3.199 | 3.228 | 65,380 | -0.04(-1.29%) |
Aug 23, 2012 | 3.312 | 3.312 | 3.228 | 3.270 | 35,991 | -0.04(-1.06%) |
Aug 22, 2012 | 3.277 | 3.312 | 3.228 | 3.305 | 65,798 | -0.01(-0.21%) |
Aug 21, 2012 | 3.263 | 3.319 | 3.228 | 3.312 | 107,746 | +0.05(+1.51%) |
Aug 20, 2012 | 3.284 | 3.298 | 3.228 | 3.263 | 102,331 | +0.01(+0.43%) |
Aug 17, 2012 | 3.319 | 3.319 | 3.171 | 3.249 | 90,640 | -0.04(-1.28%) |
Aug 16, 2012 | 3.298 | 3.368 | 3.235 | 3.291 | 188,210 | +0.10(+3.08%) |
Aug 15, 2012 | 3.017 | 3.220 | 3.017 | 3.192 | 236,721 | +0.18(+6.06%) |
Aug 14, 2012 | 2.877 | 3.044 | 2.842 | 3.010 | 210,585 | +0.15(+5.41%) |
Aug 13, 2012 | 2.877 | 2.877 | 2.814 | 2.856 | 157,005 | -0.02(-0.73%) |
Aug 10, 2012 | 2.933 | 2.954 | 2.821 | 2.877 | 375,495 | -0.08(-2.61%) |
Aug 09, 2012 | 3.108 | 3.108 | 2.926 | 2.954 | 199,841 | -0.06(-2.09%) |
Aug 08, 2012 | 3.157 | 3.214 | 3.011 | 3.017 | 470,799 | -0.29(-8.70%) |
Aug 07, 2012 | 3.228 | 3.354 | 3.213 | 3.305 | 125,812 | +0.09(+2.84%) |
Aug 06, 2012 | 3.073 | 3.241 | 3.011 | 3.213 | 78,708 | +0.13(+4.33%) |
Aug 03, 2012 | 3.045 | 3.157 | 3.024 | 3.080 | 59,213 | +0.06(+1.86%) |
Aug 02, 2012 | 3.080 | 3.101 | 3.003 | 3.024 | 101,180 | -0.04(-1.37%) |
Aug 01, 2012 | 3.143 | 3.143 | 3.045 | 3.066 | 50,619 | -0.07(-2.24%) |
Jul 31, 2012 | 3.059 | 3.143 | 3.017 | 3.136 | 66,355 | +0.08(+2.52%) |
Jul 30, 2012 | 3.105 | 3.143 | 3.031 | 3.059 | 62,052 | -0.04(-1.38%) |
Jul 27, 2012 | 2.961 | 3.157 | 2.961 | 3.102 | 120,857 | +0.08(+2.58%) |
Jul 26, 2012 | 3.101 | 3.136 | 2.989 | 3.024 | 214,745 | -0.06(-2.05%) |
Jul 25, 2012 | 3.136 | 3.150 | 3.059 | 3.087 | 98,105 | -0.04(-1.35%) |
Jul 24, 2012 | 3.115 | 3.235 | 3.087 | 3.129 | 160,070 | -0.01(-0.45%) |
Jul 23, 2012 | 3.228 | 3.270 | 3.129 | 3.143 | 147,793 | -0.21(-6.28%) |
Jul 20, 2012 | 3.326 | 3.354 | 3.284 | 3.354 | 49,712 | +0.02(+0.63%) |
Jul 19, 2012 | 3.333 | 3.373 | 3.277 | 3.333 | 81,373 | +0.00(+0.00%) |
Jul 18, 2012 | 3.361 | 3.403 | 3.312 | 3.333 | 131,290 | -0.04(-1.04%) |
Jul 17, 2012 | 3.585 | 3.585 | 3.347 | 3.368 | 274,458 | -0.22(-6.07%) |
Jul 16, 2012 | 3.599 | 3.627 | 3.566 | 3.585 | 42,563 | -0.05(-1.35%) |
Jul 13, 2012 | 3.585 | 3.670 | 3.501 | 3.634 | 69,600 | +0.09(+2.57%) |
Jul 12, 2012 | 3.501 | 3.585 | 3.413 | 3.543 | 73,496 | -0.01(-0.39%) |
Jul 11, 2012 | 3.480 | 3.571 | 3.480 | 3.557 | 88,539 | +0.11(+3.05%) |
Jul 10, 2012 | 3.606 | 3.613 | 3.438 | 3.452 | 178,480 | -0.17(-4.65%) |
Jul 09, 2012 | 3.705 | 3.754 | 3.564 | 3.620 | 177,163 | -0.13(-3.55%) |
Jul 06, 2012 | 3.782 | 3.782 | 3.733 | 3.754 | 95,008 | -0.07(-1.83%) |
Jul 05, 2012 | 3.915 | 3.915 | 3.824 | 3.824 | 52,911 | -0.11(-2.68%) |
Jul 03, 2012 | 3.880 | 3.929 | 3.859 | 3.929 | 82,986 | +0.01(+0.18%) |
Jul 02, 2012 | 3.873 | 3.950 | 3.873 | 3.922 | 56,944 | +0.03(+0.72%) |
Jun 29, 2012 | 3.859 | 3.929 | 3.859 | 3.894 | 67,139 | +0.08(+2.21%) |
Jun 28, 2012 | 3.859 | 3.943 | 3.792 | 3.810 | 32,557 | -0.08(-1.99%) |
Jun 27, 2012 | 3.894 | 3.915 | 3.866 | 3.887 | 96,573 | -0.01(-0.18%) |
Jun 26, 2012 | 3.950 | 3.978 | 3.880 | 3.894 | 92,945 | -0.06(-1.42%) |
Jun 25, 2012 | 3.957 | 4.006 | 3.915 | 3.950 | 32,219 | -0.04(-0.88%) |
Jun 22, 2012 | 4.034 | 4.063 | 3.985 | 3.985 | 118,857 | -0.05(-1.22%) |
Jun 21, 2012 | 4.161 | 4.161 | 4.006 | 4.034 | 100,795 | -0.14(-3.36%) |
Jun 20, 2012 | 4.189 | 4.189 | 4.069 | 4.175 | 59,475 | +0.01(+0.17%) |
Jun 19, 2012 | 4.147 | 4.189 | 4.133 | 4.168 | 82,403 | +0.02(+0.51%) |
Jun 18, 2012 | 4.105 | 4.161 | 4.098 | 4.147 | 81,639 | -0.02(-0.51%) |
Jun 15, 2012 | 4.126 | 4.189 | 4.098 | 4.168 | 135,148 | +0.03(+0.68%) |
Jun 14, 2012 | 4.119 | 4.147 | 4.069 | 4.140 | 89,175 | +0.01(+0.34%) |
Jun 13, 2012 | 4.098 | 4.154 | 4.098 | 4.126 | 76,935 | -0.01(-0.17%) |
Jun 12, 2012 | 4.126 | 4.154 | 4.083 | 4.133 | 95,896 | +0.05(+1.20%) |
Jun 11, 2012 | 4.083 | 4.140 | 4.069 | 4.083 | 97,334 | +0.07(+1.75%) |
Jun 08, 2012 | 3.929 | 4.034 | 3.929 | 4.013 | 54,025 | +0.06(+1.42%) |
Jun 07, 2012 | 4.048 | 4.048 | 3.957 | 3.957 | 102,337 | -0.05(-1.23%) |
Jun 06, 2012 | 3.976 | 4.062 | 3.929 | 4.006 | 71,654 | +0.07(+1.78%) |
Jun 05, 2012 | 3.852 | 3.964 | 3.852 | 3.936 | 98,496 | +0.04(+1.08%) |
Jun 04, 2012 | 3.740 | 3.964 | 3.740 | 3.894 | 167,353 | -0.04(-0.89%) |
Jun 01, 2012 | 3.978 | 4.154 | 3.859 | 3.929 | 129,749 | -0.14(-3.45%) |
May 31, 2012 | 4.048 | 4.090 | 4.013 | 4.069 | 64,549 | +0.01(+0.35%) |
May 30, 2012 | 3.964 | 4.098 | 3.964 | 4.055 | 149,834 | +0.04(+1.05%) |
May 29, 2012 | 4.027 | 4.062 | 3.915 | 4.013 | 83,039 | +0.06(+1.60%) |
May 25, 2012 | 3.943 | 3.964 | 3.894 | 3.950 | 55,037 | -0.01(-0.18%) |
May 24, 2012 | 3.978 | 4.048 | 3.894 | 3.957 | 77,349 | +0.03(+0.71%) |
May 23, 2012 | 3.915 | 3.943 | 3.817 | 3.929 | 174,545 | -0.01(-0.36%) |
May 22, 2012 | 4.083 | 4.097 | 3.873 | 3.943 | 85,852 | -0.11(-2.60%) |
May 21, 2012 | 3.887 | 4.076 | 3.845 | 4.048 | 128,929 | +0.18(+4.72%) |
May 18, 2012 | 3.943 | 3.943 | 3.817 | 3.866 | 160,685 | -0.07(-1.78%) |
May 17, 2012 | 4.133 | 4.134 | 3.929 | 3.936 | 130,306 | -0.19(-4.59%) |
May 16, 2012 | 4.182 | 4.224 | 4.126 | 4.126 | 78,716 | -0.02(-0.42%) |
May 15, 2012 | 4.112 | 4.231 | 4.076 | 4.143 | 77,885 | +0.02(+0.43%) |
May 14, 2012 | 4.083 | 4.164 | 4.077 | 4.126 | 89,461 | +0.02(+0.51%) |
May 11, 2012 | 4.055 | 4.161 | 4.055 | 4.105 | 126,304 | +0.00(+0.09%) |
May 10, 2012 | 4.224 | 4.224 | 4.062 | 4.101 | 177,824 | -0.11(-2.58%) |
May 09, 2012 | 4.252 | 4.259 | 4.177 | 4.210 | 128,500 | -0.10(-2.28%) |
May 08, 2012 | 4.378 | 4.387 | 4.229 | 4.308 | 223,294 | -0.06(-1.44%) |
May 07, 2012 | 4.378 | 4.399 | 4.245 | 4.371 | 241,169 | +0.01(+0.32%) |
May 04, 2012 | 4.455 | 4.462 | 4.329 | 4.357 | 254,523 | -0.11(-2.36%) |
May 03, 2012 | 4.533 | 4.582 | 4.441 | 4.462 | 102,354 | -0.11(-2.45%) |
May 02, 2012 | 4.497 | 4.603 | 4.455 | 4.575 | 102,757 | -0.01(-0.15%) |