Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.162 | 3.183 | 3.145 | 3.168 | 2,641,399 | +0.02(+0.63%) |
Jan 30, 2013 | 3.188 | 3.190 | 3.138 | 3.148 | 1,987,735 | -0.04(-1.24%) |
Jan 29, 2013 | 3.145 | 3.188 | 3.139 | 3.188 | 2,319,095 | +0.05(+1.63%) |
Jan 28, 2013 | 3.148 | 3.148 | 3.125 | 3.137 | 1,618,390 | -0.01(-0.27%) |
Jan 25, 2013 | 3.171 | 3.171 | 3.125 | 3.145 | 1,358,988 | -0.01(-0.18%) |
Jan 24, 2013 | 3.176 | 3.202 | 3.120 | 3.151 | 2,022,255 | -0.03(-0.89%) |
Jan 23, 2013 | 3.196 | 3.202 | 3.179 | 3.179 | 1,357,608 | -0.01(-0.44%) |
Jan 22, 2013 | 3.173 | 3.196 | 3.165 | 3.193 | 1,436,042 | +0.03(+0.90%) |
Jan 18, 2013 | 3.176 | 3.176 | 3.145 | 3.165 | 1,369,537 | -0.01(-0.27%) |
Jan 17, 2013 | 3.156 | 3.182 | 3.134 | 3.173 | 1,378,356 | +0.03(+1.08%) |
Jan 16, 2013 | 3.154 | 3.171 | 3.108 | 3.139 | 1,751,442 | -0.01(-0.36%) |
Jan 15, 2013 | 3.176 | 3.176 | 3.142 | 3.151 | 1,154,275 | -0.03(-0.98%) |
Jan 14, 2013 | 3.159 | 3.182 | 3.159 | 3.182 | 1,951,504 | +0.03(+0.81%) |
Jan 11, 2013 | 3.156 | 3.176 | 3.139 | 3.156 | 1,232,045 | +0.01(+0.18%) |
Jan 10, 2013 | 3.159 | 3.168 | 3.131 | 3.151 | 1,261,126 | +0.00(+0.00%) |
Jan 09, 2013 | 3.151 | 3.173 | 3.131 | 3.151 | 1,279,107 | +0.02(+0.54%) |
Jan 08, 2013 | 3.154 | 3.165 | 3.122 | 3.134 | 1,163,871 | -0.02(-0.63%) |
Jan 07, 2013 | 3.179 | 3.185 | 3.145 | 3.154 | 1,512,139 | -0.03(-0.98%) |
Jan 04, 2013 | 3.176 | 3.188 | 3.145 | 3.185 | 1,551,194 | +0.03(+0.99%) |
Jan 03, 2013 | 3.171 | 3.188 | 3.145 | 3.154 | 1,654,816 | -0.00(-0.09%) |
Jan 02, 2013 | 3.157 | 3.168 | 3.127 | 3.156 | 2,763,860 | +0.04(+1.27%) |
Dec 31, 2012 | 3.049 | 3.125 | 3.020 | 3.117 | 1,868,662 | +0.07(+2.42%) |
Dec 28, 2012 | 3.037 | 3.088 | 3.029 | 3.043 | 896,058 | -0.01(-0.28%) |
Dec 27, 2012 | 3.063 | 3.105 | 3.006 | 3.052 | 1,264,020 | +0.00(+0.00%) |
Dec 26, 2012 | 3.071 | 3.094 | 3.043 | 3.052 | 858,761 | -0.02(-0.65%) |
Dec 24, 2012 | 3.040 | 3.077 | 3.006 | 3.071 | 877,452 | +0.01(+0.46%) |
Dec 21, 2012 | 3.071 | 3.083 | 3.009 | 3.057 | 3,256,520 | -0.04(-1.19%) |
Dec 20, 2012 | 3.103 | 3.112 | 3.069 | 3.094 | 2,170,917 | +0.01(+0.18%) |
Dec 19, 2012 | 3.049 | 3.108 | 3.037 | 3.088 | 2,827,055 | +0.05(+1.68%) |
Dec 18, 2012 | 3.024 | 3.046 | 3.004 | 3.037 | 2,568,276 | +0.02(+0.73%) |
Dec 17, 2012 | 3.010 | 3.024 | 2.985 | 3.015 | 1,777,416 | +0.01(+0.28%) |
Dec 14, 2012 | 2.957 | 3.010 | 2.957 | 3.007 | 2,016,509 | +0.05(+1.78%) |
Dec 13, 2012 | 2.946 | 2.966 | 2.941 | 2.955 | 836,804 | +0.00(+0.09%) |
Dec 12, 2012 | 2.974 | 2.993 | 2.933 | 2.952 | 1,326,945 | -0.02(-0.74%) |
Dec 11, 2012 | 2.971 | 2.991 | 2.941 | 2.974 | 1,887,819 | +0.01(+0.47%) |
Dec 10, 2012 | 2.960 | 2.971 | 2.930 | 2.960 | 1,033,244 | +0.01(+0.37%) |
Dec 07, 2012 | 2.960 | 2.968 | 2.927 | 2.949 | 1,148,188 | +0.01(+0.38%) |
Dec 06, 2012 | 2.963 | 2.968 | 2.930 | 2.938 | 970,398 | -0.02(-0.65%) |
Dec 05, 2012 | 2.949 | 2.971 | 2.913 | 2.957 | 1,495,500 | +0.02(+0.84%) |
Dec 04, 2012 | 2.960 | 2.960 | 2.913 | 2.933 | 1,294,511 | -0.04(-1.39%) |
Nov 30, 2012 | 2.955 | 2.982 | 2.946 | 2.974 | 2,057,225 | +0.03(+0.94%) |
Nov 29, 2012 | 2.935 | 2.960 | 2.905 | 2.946 | 1,535,393 | +0.04(+1.43%) |
Nov 28, 2012 | 2.886 | 2.905 | 2.858 | 2.905 | 1,742,194 | +0.03(+0.96%) |
Nov 27, 2012 | 2.916 | 2.956 | 2.875 | 2.877 | 1,759,447 | -0.04(-1.42%) |
Nov 26, 2012 | 2.880 | 2.919 | 2.847 | 2.919 | 1,464,595 | +0.04(+1.34%) |
Nov 23, 2012 | 2.844 | 2.888 | 2.833 | 2.880 | 711,782 | +0.06(+2.05%) |
Nov 21, 2012 | 2.803 | 2.836 | 2.792 | 2.822 | 1,540,351 | +0.02(+0.59%) |
Nov 20, 2012 | 2.861 | 2.861 | 2.772 | 2.806 | 2,016,386 | -0.02(-0.68%) |
Nov 19, 2012 | 2.847 | 2.866 | 2.794 | 2.825 | 3,862,581 | -0.04(-1.45%) |
Nov 16, 2012 | 2.803 | 2.880 | 2.803 | 2.866 | 2,158,473 | +0.06(+1.96%) |
Nov 15, 2012 | 2.756 | 2.830 | 2.736 | 2.811 | 2,755,771 | +0.03(+1.09%) |
Nov 14, 2012 | 2.894 | 2.896 | 2.745 | 2.781 | 3,435,699 | -0.10(-3.45%) |
Nov 13, 2012 | 2.957 | 2.957 | 2.861 | 2.880 | 2,585,840 | -0.08(-2.61%) |
Nov 12, 2012 | 2.922 | 2.999 | 2.910 | 2.957 | 1,701,902 | +0.05(+1.81%) |
Nov 09, 2012 | 2.933 | 2.950 | 2.901 | 2.905 | 1,473,938 | -0.02(-0.85%) |
Nov 08, 2012 | 2.957 | 2.982 | 2.930 | 2.930 | 1,165,556 | -0.02(-0.75%) |
Nov 07, 2012 | 2.977 | 2.985 | 2.913 | 2.952 | 2,446,238 | -0.06(-1.84%) |
Nov 06, 2012 | 3.026 | 3.032 | 2.996 | 3.007 | 1,394,444 | -0.01(-0.27%) |
Nov 05, 2012 | 2.999 | 3.035 | 2.993 | 3.015 | 1,323,823 | +0.02(+0.55%) |
Nov 02, 2012 | 3.065 | 3.065 | 2.991 | 2.999 | 1,515,331 | -0.07(-2.16%) |
Nov 01, 2012 | 3.040 | 3.065 | 3.035 | 3.065 | 2,955,362 | +0.03(+0.91%) |
Oct 31, 2012 | 2.988 | 3.049 | 2.988 | 3.037 | 5,919,879 | +0.04(+1.38%) |
Oct 26, 2012 | 3.010 | 2.996 | 2.996 | 2.996 | 1,281,619 | -0.02(-0.64%) |
Oct 25, 2012 | 2.985 | 3.018 | 2.958 | 3.015 | 1,760,910 | +0.06(+1.96%) |
Oct 24, 2012 | 3.010 | 3.010 | 2.955 | 2.957 | 1,900,494 | -0.03(-1.02%) |
Oct 23, 2012 | 2.991 | 2.993 | 2.955 | 2.988 | 2,015,944 | +0.00(+0.00%) |
Oct 19, 2012 | 2.977 | 2.993 | 2.968 | 2.988 | 1,722,852 | -0.00(-0.09%) |
Oct 18, 2012 | 2.974 | 2.993 | 2.960 | 2.991 | 1,607,662 | +0.02(+0.65%) |
Oct 17, 2012 | 2.960 | 2.979 | 2.938 | 2.971 | 1,733,322 | +0.02(+0.75%) |
Oct 16, 2012 | 2.919 | 2.952 | 2.899 | 2.949 | 1,247,672 | +0.05(+1.71%) |
Oct 15, 2012 | 2.902 | 2.933 | 2.872 | 2.899 | 1,175,903 | -0.00(-0.10%) |
Oct 12, 2012 | 2.888 | 2.922 | 2.875 | 2.902 | 1,251,290 | +0.01(+0.19%) |
Oct 11, 2012 | 2.908 | 2.933 | 2.897 | 2.897 | 1,156,966 | +0.01(+0.29%) |
Oct 10, 2012 | 2.910 | 2.924 | 2.864 | 2.888 | 2,541,274 | -0.03(-0.95%) |
Oct 09, 2012 | 2.955 | 2.966 | 2.913 | 2.916 | 1,587,589 | -0.04(-1.49%) |
Oct 08, 2012 | 2.982 | 2.982 | 2.944 | 2.960 | 1,124,551 | -0.02(-0.65%) |
Oct 05, 2012 | 2.957 | 2.988 | 2.935 | 2.979 | 2,258,290 | +0.03(+0.94%) |
Oct 04, 2012 | 2.927 | 2.957 | 2.905 | 2.952 | 1,891,983 | +0.04(+1.33%) |
Oct 03, 2012 | 2.930 | 2.943 | 2.902 | 2.913 | 1,246,064 | -0.00(-0.09%) |
Oct 02, 2012 | 2.955 | 2.955 | 2.897 | 2.916 | 2,613,362 | -0.02(-0.75%) |
Oct 01, 2012 | 2.955 | 2.962 | 2.930 | 2.938 | 2,335,437 | +0.01(+0.28%) |
Sep 28, 2012 | 2.960 | 2.960 | 2.919 | 2.930 | 2,432,766 | -0.02(-0.75%) |
Sep 27, 2012 | 2.968 | 2.971 | 2.941 | 2.952 | 3,677,114 | -0.01(-0.37%) |
Sep 26, 2012 | 2.935 | 2.974 | 2.930 | 2.963 | 3,918,919 | +0.05(+1.71%) |
Sep 25, 2012 | 2.955 | 2.982 | 2.913 | 2.913 | 47,254,596 | -0.15(-4.96%) |
Sep 24, 2012 | 3.095 | 3.112 | 3.057 | 3.065 | 1,545,472 | -0.04(-1.25%) |
Sep 21, 2012 | 3.142 | 3.142 | 3.101 | 3.104 | 1,890,470 | -0.02(-0.62%) |
Sep 20, 2012 | 3.087 | 3.129 | 3.079 | 3.123 | 1,260,658 | +0.03(+0.89%) |
Sep 19, 2012 | 3.098 | 3.104 | 3.057 | 3.095 | 1,355,702 | -0.01(-0.18%) |
Sep 18, 2012 | 3.082 | 3.145 | 3.082 | 3.101 | 3,287,446 | +0.02(+0.63%) |
Sep 17, 2012 | 3.055 | 3.087 | 3.049 | 3.082 | 1,935,280 | +0.03(+0.88%) |
Sep 14, 2012 | 3.022 | 3.060 | 3.004 | 3.055 | 1,821,373 | +0.05(+1.61%) |
Sep 13, 2012 | 2.974 | 3.017 | 2.950 | 3.006 | 2,264,273 | +0.04(+1.45%) |
Sep 12, 2012 | 2.963 | 2.977 | 2.947 | 2.963 | 1,590,744 | +0.00(+0.00%) |
Sep 11, 2012 | 2.969 | 2.971 | 2.936 | 2.963 | 1,847,800 | +0.00(+0.09%) |
Sep 10, 2012 | 2.950 | 2.969 | 2.944 | 2.960 | 1,307,801 | +0.01(+0.27%) |
Sep 07, 2012 | 2.928 | 2.955 | 2.928 | 2.952 | 1,379,567 | +0.02(+0.64%) |
Sep 06, 2012 | 2.925 | 2.936 | 2.874 | 2.934 | 2,266,244 | +0.03(+1.11%) |
Sep 05, 2012 | 2.950 | 2.950 | 2.893 | 2.901 | 1,236,867 | -0.03(-1.10%) |
Sep 04, 2012 | 2.923 | 2.944 | 2.893 | 2.934 | 1,282,821 | +0.01(+0.28%) |
Aug 31, 2012 | 2.958 | 2.958 | 2.901 | 2.925 | 773,712 | -0.00(-0.09%) |
Aug 30, 2012 | 2.917 | 2.955 | 2.909 | 2.928 | 1,238,746 | +0.01(+0.18%) |
Aug 29, 2012 | 2.925 | 2.950 | 2.920 | 2.923 | 1,318,021 | +0.02(+0.56%) |
Aug 27, 2012 | 2.896 | 2.915 | 2.880 | 2.907 | 834,352 | +0.02(+0.84%) |
Aug 24, 2012 | 2.858 | 2.898 | 2.842 | 2.882 | 1,106,470 | +0.01(+0.28%) |
Aug 23, 2012 | 2.877 | 2.888 | 2.850 | 2.874 | 1,152,873 | -0.02(-0.74%) |
Aug 22, 2012 | 2.896 | 2.912 | 2.861 | 2.896 | 1,098,369 | -0.02(-0.55%) |
Aug 21, 2012 | 2.925 | 2.952 | 2.907 | 2.912 | 873,357 | -0.02(-0.55%) |
Aug 20, 2012 | 2.942 | 2.942 | 2.896 | 2.928 | 813,827 | -0.01(-0.37%) |
Aug 17, 2012 | 2.925 | 2.952 | 2.923 | 2.939 | 801,202 | +0.00(+0.00%) |
Aug 16, 2012 | 2.917 | 2.955 | 2.888 | 2.939 | 989,277 | +0.02(+0.83%) |
Aug 15, 2012 | 2.874 | 2.936 | 2.850 | 2.915 | 1,321,091 | +0.04(+1.50%) |
Aug 14, 2012 | 2.882 | 2.925 | 2.863 | 2.872 | 891,206 | -0.01(-0.19%) |
Aug 13, 2012 | 2.904 | 2.904 | 2.872 | 2.877 | 1,034,563 | -0.03(-0.93%) |
Aug 10, 2012 | 2.907 | 2.917 | 2.845 | 2.904 | 1,443,474 | -0.00(-0.09%) |
Aug 09, 2012 | 2.823 | 2.939 | 2.804 | 2.907 | 2,806,381 | +0.07(+2.57%) |
Aug 08, 2012 | 2.893 | 2.920 | 2.834 | 2.834 | 771,366 | -0.08(-2.68%) |
Aug 07, 2012 | 2.880 | 2.920 | 2.872 | 2.912 | 1,378,186 | +0.04(+1.31%) |
Aug 06, 2012 | 2.842 | 2.880 | 2.834 | 2.874 | 1,111,763 | +0.03(+0.95%) |
Aug 03, 2012 | 2.823 | 2.877 | 2.823 | 2.847 | 866,931 | +0.04(+1.54%) |
Aug 02, 2012 | 2.807 | 2.828 | 2.802 | 2.804 | 865,903 | -0.01(-0.29%) |
Aug 01, 2012 | 2.828 | 2.872 | 2.812 | 2.812 | 1,020,668 | +0.00(+0.00%) |
Jul 31, 2012 | 2.847 | 2.874 | 2.810 | 2.812 | 1,301,713 | -0.04(-1.42%) |
Jul 30, 2012 | 2.882 | 2.896 | 2.850 | 2.853 | 741,616 | -0.03(-0.94%) |
Jul 27, 2012 | 2.866 | 2.904 | 2.847 | 2.880 | 1,657,420 | +0.02(+0.66%) |
Jul 26, 2012 | 2.882 | 2.890 | 2.845 | 2.861 | 993,817 | +0.01(+0.28%) |
Jul 25, 2012 | 2.888 | 2.898 | 2.847 | 2.853 | 1,057,753 | -0.02(-0.66%) |
Jul 24, 2012 | 2.799 | 2.896 | 2.799 | 2.872 | 2,257,472 | +0.08(+2.90%) |
Jul 23, 2012 | 2.831 | 2.850 | 2.791 | 2.791 | 950,584 | -0.08(-2.72%) |
Jul 20, 2012 | 2.850 | 2.885 | 2.845 | 2.869 | 663,602 | -0.01(-0.28%) |
Jul 19, 2012 | 2.907 | 2.912 | 2.847 | 2.877 | 1,125,384 | -0.03(-0.93%) |
Jul 18, 2012 | 2.885 | 2.904 | 2.880 | 2.904 | 866,538 | +0.02(+0.65%) |
Jul 17, 2012 | 2.893 | 2.904 | 2.845 | 2.885 | 730,620 | +0.01(+0.47%) |
Jul 16, 2012 | 2.866 | 2.890 | 2.845 | 2.872 | 588,822 | -0.01(-0.28%) |
Jul 13, 2012 | 2.820 | 2.885 | 2.820 | 2.880 | 752,808 | +0.06(+2.10%) |
Jul 12, 2012 | 2.815 | 2.837 | 2.799 | 2.820 | 1,007,608 | -0.02(-0.76%) |
Jul 11, 2012 | 2.815 | 2.855 | 2.799 | 2.842 | 1,108,827 | +0.02(+0.76%) |
Jul 10, 2012 | 2.834 | 2.855 | 2.810 | 2.820 | 1,013,217 | -0.01(-0.38%) |
Jul 09, 2012 | 2.839 | 2.861 | 2.818 | 2.831 | 754,449 | -0.01(-0.28%) |
Jul 06, 2012 | 2.834 | 2.866 | 2.828 | 2.839 | 712,779 | -0.02(-0.75%) |
Jul 05, 2012 | 2.874 | 2.882 | 2.845 | 2.861 | 719,996 | -0.01(-0.38%) |
Jul 03, 2012 | 2.861 | 2.874 | 2.818 | 2.872 | 911,731 | +0.04(+1.33%) |
Jul 02, 2012 | 2.823 | 2.834 | 2.750 | 2.834 | 1,589,374 | +0.05(+1.64%) |
Jun 29, 2012 | 2.796 | 2.817 | 2.772 | 2.788 | 1,270,511 | +0.04(+1.37%) |
Jun 28, 2012 | 2.721 | 2.772 | 2.699 | 2.750 | 1,014,669 | +0.01(+0.29%) |
Jun 27, 2012 | 2.696 | 2.761 | 2.696 | 2.742 | 902,766 | +0.04(+1.60%) |
Jun 26, 2012 | 2.696 | 2.742 | 2.680 | 2.699 | 878,870 | +0.01(+0.50%) |
Jun 25, 2012 | 2.683 | 2.707 | 2.675 | 2.686 | 891,269 | -0.03(-0.99%) |
Jun 22, 2012 | 2.691 | 2.718 | 2.686 | 2.713 | 2,199,665 | +0.03(+1.00%) |
Jun 21, 2012 | 2.715 | 2.731 | 2.670 | 2.686 | 951,007 | -0.04(-1.29%) |
Jun 20, 2012 | 2.742 | 2.769 | 2.688 | 2.721 | 2,580,255 | +0.03(+1.20%) |
Jun 19, 2012 | 2.688 | 2.731 | 2.672 | 2.688 | 1,950,701 | +0.00(+0.10%) |
Jun 18, 2012 | 2.612 | 2.696 | 2.612 | 2.686 | 2,246,686 | +0.06(+2.19%) |
Jun 15, 2012 | 2.610 | 2.636 | 2.594 | 2.628 | 2,722,692 | +0.01(+0.30%) |
Jun 14, 2012 | 2.618 | 2.620 | 2.581 | 2.620 | 1,178,839 | +0.01(+0.40%) |
Jun 13, 2012 | 2.594 | 2.625 | 2.581 | 2.610 | 1,664,294 | +0.00(+0.10%) |
Jun 12, 2012 | 2.549 | 2.607 | 2.542 | 2.607 | 1,140,945 | +0.06(+2.26%) |
Jun 11, 2012 | 2.633 | 2.633 | 2.547 | 2.549 | 1,491,627 | -0.06(-2.21%) |
Jun 08, 2012 | 2.612 | 2.639 | 2.586 | 2.607 | 1,299,884 | +0.00(+0.00%) |
Jun 07, 2012 | 2.646 | 2.654 | 2.590 | 2.607 | 1,585,777 | +0.00(+0.10%) |
Jun 06, 2012 | 2.502 | 2.610 | 2.489 | 2.604 | 2,133,591 | +0.13(+5.07%) |
Jun 05, 2012 | 2.450 | 2.513 | 2.450 | 2.479 | 1,462,827 | +0.02(+0.85%) |
Jun 04, 2012 | 2.502 | 2.539 | 2.432 | 2.458 | 1,701,555 | -0.03(-1.16%) |
Jun 01, 2012 | 2.505 | 2.526 | 2.479 | 2.487 | 1,471,697 | -0.07(-2.67%) |
May 31, 2012 | 2.528 | 2.557 | 2.495 | 2.555 | 2,278,016 | +0.03(+1.14%) |
May 30, 2012 | 2.536 | 2.563 | 2.510 | 2.526 | 1,267,169 | -0.03(-1.23%) |
May 29, 2012 | 2.578 | 2.578 | 2.528 | 2.557 | 932,134 | +0.01(+0.41%) |
May 25, 2012 | 2.578 | 2.580 | 2.526 | 2.547 | 742,624 | -0.02(-0.92%) |
May 24, 2012 | 2.555 | 2.573 | 2.513 | 2.570 | 1,910,552 | +0.02(+0.62%) |
May 23, 2012 | 2.494 | 2.557 | 2.479 | 2.555 | 1,945,966 | +0.05(+1.88%) |
May 22, 2012 | 2.497 | 2.555 | 2.481 | 2.508 | 1,024,968 | +0.00(+0.10%) |
May 21, 2012 | 2.429 | 2.508 | 2.421 | 2.505 | 1,469,266 | +0.08(+3.13%) |
May 18, 2012 | 2.500 | 2.518 | 2.421 | 2.429 | 2,195,232 | -0.07(-2.93%) |
May 17, 2012 | 2.542 | 2.578 | 2.492 | 2.502 | 1,714,482 | -0.04(-1.75%) |
May 16, 2012 | 2.565 | 2.594 | 2.542 | 2.547 | 1,313,425 | -0.01(-0.51%) |
May 15, 2012 | 2.568 | 2.604 | 2.555 | 2.560 | 1,158,997 | +0.00(+0.00%) |
May 14, 2012 | 2.594 | 2.604 | 2.555 | 2.560 | 1,774,646 | -0.04(-1.71%) |
May 11, 2012 | 2.594 | 2.623 | 2.594 | 2.604 | 999,015 | -0.00(-0.10%) |
May 10, 2012 | 2.631 | 2.665 | 2.594 | 2.607 | 1,139,845 | +0.00(+0.00%) |
May 09, 2012 | 2.586 | 2.623 | 2.573 | 2.607 | 1,457,217 | -0.00(-0.10%) |
May 08, 2012 | 2.610 | 2.636 | 2.597 | 2.610 | 1,426,398 | -0.01(-0.50%) |
May 07, 2012 | 2.615 | 2.644 | 2.599 | 2.623 | 1,165,542 | +0.00(+0.00%) |
May 04, 2012 | 2.673 | 2.673 | 2.623 | 2.623 | 1,672,260 | -0.06(-2.05%) |
May 03, 2012 | 2.756 | 2.775 | 2.662 | 2.678 | 1,773,012 | -0.09(-3.13%) |
May 02, 2012 | 2.701 | 2.772 | 2.688 | 2.764 | 1,659,062 | +0.05(+1.74%) |
May 01, 2012 | 2.749 | 2.772 | 2.715 | 2.717 | 1,053,485 | -0.02(-0.77%) |
Apr 30, 2012 | 2.756 | 2.788 | 2.728 | 2.738 | 1,432,024 | -0.02(-0.57%) |
Apr 27, 2012 | 2.725 | 2.762 | 2.680 | 2.754 | 948,023 | +0.03(+1.06%) |
Apr 26, 2012 | 2.701 | 2.735 | 2.683 | 2.725 | 705,516 | +0.01(+0.39%) |
Apr 25, 2012 | 2.725 | 2.741 | 2.688 | 2.715 | 787,194 | +0.02(+0.78%) |
Apr 24, 2012 | 2.699 | 2.741 | 2.673 | 2.694 | 929,215 | -0.01(-0.19%) |
Apr 23, 2012 | 2.678 | 2.720 | 2.662 | 2.699 | 1,278,096 | -0.02(-0.77%) |
Apr 20, 2012 | 2.691 | 2.725 | 2.667 | 2.720 | 1,442,470 | +0.06(+2.07%) |
Apr 19, 2012 | 2.665 | 2.704 | 2.646 | 2.665 | 1,012,522 | +0.00(+0.00%) |
Apr 18, 2012 | 2.667 | 2.675 | 2.623 | 2.665 | 1,078,819 | -0.01(-0.49%) |
Apr 17, 2012 | 2.686 | 2.709 | 2.673 | 2.678 | 935,119 | +0.01(+0.39%) |
Apr 16, 2012 | 2.699 | 2.701 | 2.654 | 2.667 | 1,267,951 | -0.02(-0.88%) |
Apr 13, 2012 | 2.725 | 2.733 | 2.662 | 2.691 | 1,242,403 | -0.03(-1.16%) |
Apr 12, 2012 | 2.709 | 2.759 | 2.696 | 2.722 | 695,200 | +0.01(+0.39%) |
Apr 11, 2012 | 2.675 | 2.738 | 2.670 | 2.712 | 1,101,776 | +0.07(+2.58%) |
Apr 10, 2012 | 2.722 | 2.767 | 2.633 | 2.644 | 2,272,867 | -0.07(-2.70%) |
Apr 09, 2012 | 2.712 | 2.749 | 2.704 | 2.717 | 1,118,439 | -0.02(-0.77%) |
Apr 05, 2012 | 2.746 | 2.775 | 2.735 | 2.738 | 1,028,887 | -0.02(-0.67%) |
Apr 04, 2012 | 2.775 | 2.790 | 2.733 | 2.756 | 939,626 | -0.04(-1.41%) |
Apr 03, 2012 | 2.804 | 2.830 | 2.785 | 2.796 | 1,175,885 | -0.01(-0.28%) |
Apr 02, 2012 | 2.741 | 2.806 | 2.725 | 2.804 | 1,544,879 | +0.08(+2.88%) |
Mar 30, 2012 | 2.762 | 2.762 | 2.725 | 2.725 | 1,692,376 | -0.03(-1.05%) |
Mar 29, 2012 | 2.764 | 2.777 | 2.725 | 2.754 | 1,259,104 | -0.02(-0.57%) |
Mar 28, 2012 | 2.783 | 2.822 | 2.764 | 2.770 | 1,157,111 | -0.01(-0.28%) |
Mar 27, 2012 | 2.777 | 2.799 | 2.767 | 2.777 | 1,203,356 | -0.01(-0.19%) |
Mar 26, 2012 | 2.790 | 2.817 | 2.764 | 2.783 | 1,246,964 | +0.01(+0.47%) |
Mar 23, 2012 | 2.775 | 2.788 | 2.751 | 2.770 | 1,943,123 | -0.01(-0.28%) |
Mar 22, 2012 | 2.775 | 2.796 | 2.762 | 2.777 | 1,156,024 | -0.00(-0.09%) |
Mar 21, 2012 | 2.814 | 2.822 | 2.777 | 2.780 | 950,965 | -0.03(-1.03%) |
Mar 20, 2012 | 2.846 | 2.848 | 2.798 | 2.809 | 2,092,246 | -0.04(-1.29%) |
Mar 19, 2012 | 2.840 | 2.861 | 2.826 | 2.846 | 3,401,418 | +0.01(+0.18%) |
Mar 16, 2012 | 2.840 | 2.848 | 2.810 | 2.840 | 2,249,062 | -0.01(-0.18%) |
Mar 15, 2012 | 2.828 | 2.851 | 2.810 | 2.846 | 1,351,794 | +0.01(+0.18%) |
Mar 14, 2012 | 2.848 | 2.856 | 2.815 | 2.840 | 1,274,009 | -0.01(-0.18%) |
Mar 13, 2012 | 2.828 | 2.848 | 2.802 | 2.846 | 1,488,844 | +0.05(+1.64%) |
Mar 12, 2012 | 2.843 | 2.848 | 2.797 | 2.800 | 1,287,985 | -0.03(-1.17%) |
Mar 09, 2012 | 2.812 | 2.853 | 2.812 | 2.833 | 1,472,492 | +0.03(+1.00%) |
Mar 08, 2012 | 2.833 | 2.851 | 2.789 | 2.805 | 1,650,285 | -0.00(-0.09%) |
Mar 07, 2012 | 2.769 | 2.810 | 2.761 | 2.807 | 1,675,368 | +0.05(+1.67%) |
Mar 06, 2012 | 2.823 | 2.835 | 2.725 | 2.761 | 3,070,387 | -0.10(-3.65%) |
Mar 05, 2012 | 2.807 | 2.871 | 2.766 | 2.866 | 2,110,966 | +0.06(+2.09%) |
Mar 02, 2012 | 2.830 | 2.851 | 2.797 | 2.807 | 2,315,870 | -0.02(-0.54%) |
Mar 01, 2012 | 2.825 | 2.866 | 2.812 | 2.823 | 1,806,412 | +0.00(+0.09%) |
Feb 29, 2012 | 2.848 | 2.902 | 2.789 | 2.820 | 6,998,067 | -0.02(-0.63%) |
Feb 28, 2012 | 2.856 | 2.884 | 2.825 | 2.838 | 2,104,096 | -0.03(-1.07%) |
Feb 27, 2012 | 2.812 | 2.874 | 2.812 | 2.869 | 2,066,113 | +0.05(+1.63%) |
Feb 24, 2012 | 2.858 | 2.858 | 2.771 | 2.823 | 1,570,604 | -0.04(-1.34%) |
Feb 23, 2012 | 2.825 | 2.884 | 2.797 | 2.861 | 1,836,099 | +0.03(+1.08%) |
Feb 22, 2012 | 2.807 | 2.833 | 2.800 | 2.830 | 1,977,099 | +0.03(+0.91%) |
Feb 21, 2012 | 2.802 | 2.823 | 2.787 | 2.805 | 1,809,227 | +0.01(+0.37%) |
Feb 17, 2012 | 2.771 | 2.800 | 2.759 | 2.794 | 1,882,530 | +0.03(+0.92%) |
Feb 16, 2012 | 2.700 | 2.771 | 2.700 | 2.769 | 1,728,411 | +0.07(+2.75%) |
Feb 15, 2012 | 2.748 | 2.788 | 2.690 | 2.695 | 3,714,542 | -0.03(-1.22%) |
Feb 14, 2012 | 2.702 | 2.733 | 2.695 | 2.728 | 2,264,639 | +0.02(+0.57%) |
Feb 13, 2012 | 2.746 | 2.769 | 2.705 | 2.713 | 2,641,146 | -0.02(-0.65%) |
Feb 10, 2012 | 2.695 | 2.733 | 2.659 | 2.731 | 2,286,148 | +0.01(+0.38%) |
Feb 09, 2012 | 2.733 | 2.733 | 2.656 | 2.720 | 2,298,707 | -0.01(-0.19%) |
Feb 08, 2012 | 2.687 | 2.731 | 2.670 | 2.725 | 2,527,065 | +0.01(+0.19%) |
Feb 07, 2012 | 2.682 | 2.720 | 2.679 | 2.720 | 2,277,457 | +0.03(+0.95%) |
Feb 06, 2012 | 2.700 | 2.715 | 2.683 | 2.695 | 1,360,623 | -0.01(-0.47%) |
Feb 03, 2012 | 2.702 | 2.715 | 2.692 | 2.708 | 3,224,929 | +0.02(+0.66%) |
Feb 02, 2012 | 2.687 | 2.695 | 2.659 | 2.690 | 2,044,777 | -0.00(-0.10%) |