Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.299 | 3.339 | 3.296 | 3.330 | 4,374,604 | +0.03(+0.84%) |
Apr 29, 2013 | 3.296 | 3.310 | 3.289 | 3.303 | 3,015,679 | +0.02(+0.53%) |
Apr 26, 2013 | 3.282 | 3.289 | 3.278 | 3.285 | 1,737,968 | +0.00(+0.00%) |
Apr 25, 2013 | 3.275 | 3.299 | 3.271 | 3.285 | 3,522,535 | +0.02(+0.64%) |
Apr 24, 2013 | 3.258 | 3.265 | 3.247 | 3.265 | 1,922,381 | +0.01(+0.21%) |
Apr 23, 2013 | 3.233 | 3.258 | 3.219 | 3.258 | 3,211,388 | +0.03(+1.08%) |
Apr 22, 2013 | 3.223 | 3.230 | 3.209 | 3.223 | 2,820,143 | +0.01(+0.22%) |
Apr 19, 2013 | 3.199 | 3.223 | 3.195 | 3.216 | 2,001,113 | +0.02(+0.78%) |
Apr 18, 2013 | 3.219 | 3.219 | 3.184 | 3.191 | 2,761,939 | -0.02(-0.54%) |
Apr 17, 2013 | 3.222 | 3.226 | 3.195 | 3.208 | 3,670,827 | -0.02(-0.74%) |
Apr 16, 2013 | 3.222 | 3.236 | 3.215 | 3.233 | 2,492,865 | +0.04(+1.29%) |
Apr 15, 2013 | 3.236 | 3.236 | 3.188 | 3.191 | 3,055,858 | -0.05(-1.59%) |
Apr 12, 2013 | 3.239 | 3.257 | 3.233 | 3.243 | 2,153,838 | -0.01(-0.21%) |
Apr 11, 2013 | 3.243 | 3.263 | 3.243 | 3.250 | 2,618,576 | +0.00(+0.11%) |
Apr 10, 2013 | 3.219 | 3.250 | 3.219 | 3.246 | 4,146,857 | +0.02(+0.75%) |
Apr 09, 2013 | 3.212 | 3.226 | 3.198 | 3.222 | 2,628,312 | +0.01(+0.21%) |
Apr 08, 2013 | 3.212 | 3.215 | 3.188 | 3.215 | 2,563,500 | +0.00(+0.11%) |
Apr 05, 2013 | 3.188 | 3.214 | 3.177 | 3.212 | 2,978,073 | +0.01(+0.21%) |
Apr 04, 2013 | 3.205 | 3.219 | 3.191 | 3.205 | 3,357,509 | +0.01(+0.43%) |
Apr 03, 2013 | 3.202 | 3.215 | 3.181 | 3.191 | 3,334,973 | -0.02(-0.75%) |
Apr 02, 2013 | 3.205 | 3.229 | 3.202 | 3.215 | 2,738,364 | +0.02(+0.75%) |
Apr 01, 2013 | 3.215 | 3.226 | 3.184 | 3.191 | 3,270,776 | -0.01(-0.43%) |
Mar 28, 2013 | 3.233 | 3.233 | 3.205 | 3.205 | 5,801,007 | -0.01(-0.43%) |
Mar 27, 2013 | 3.205 | 3.223 | 3.198 | 3.219 | 2,609,111 | +0.00(+0.00%) |
Mar 26, 2013 | 3.215 | 3.224 | 3.212 | 3.219 | 2,279,851 | +0.02(+0.54%) |
Mar 25, 2013 | 3.226 | 3.233 | 3.188 | 3.202 | 3,538,315 | -0.01(-0.21%) |
Mar 22, 2013 | 3.205 | 3.215 | 3.202 | 3.208 | 2,240,574 | +0.01(+0.32%) |
Mar 21, 2013 | 3.222 | 3.222 | 3.188 | 3.198 | 3,623,265 | -0.02(-0.75%) |
Mar 20, 2013 | 3.243 | 3.243 | 3.205 | 3.222 | 3,891,076 | +0.02(+0.64%) |
Mar 19, 2013 | 3.208 | 3.222 | 3.188 | 3.202 | 3,491,476 | -0.00(-0.09%) |
Mar 18, 2013 | 3.205 | 3.225 | 3.174 | 3.205 | 2,956,539 | -0.03(-1.05%) |
Mar 15, 2013 | 3.235 | 3.243 | 3.215 | 3.239 | 2,818,453 | -0.00(-0.11%) |
Mar 14, 2013 | 3.225 | 3.245 | 3.222 | 3.242 | 3,752,769 | +0.02(+0.64%) |
Mar 13, 2013 | 3.215 | 3.232 | 3.205 | 3.222 | 2,293,169 | +0.01(+0.21%) |
Mar 12, 2013 | 3.225 | 3.232 | 3.215 | 3.215 | 2,055,382 | -0.02(-0.53%) |
Mar 11, 2013 | 3.222 | 3.232 | 3.215 | 3.232 | 2,578,178 | +0.01(+0.32%) |
Mar 08, 2013 | 3.225 | 3.228 | 3.201 | 3.222 | 3,007,236 | +0.01(+0.32%) |
Mar 07, 2013 | 3.205 | 3.218 | 3.198 | 3.211 | 3,342,510 | +0.01(+0.32%) |
Mar 06, 2013 | 3.211 | 3.215 | 3.191 | 3.201 | 2,937,702 | +0.00(+0.00%) |
Mar 05, 2013 | 3.181 | 3.205 | 3.181 | 3.201 | 4,103,261 | +0.03(+0.97%) |
Mar 04, 2013 | 3.157 | 3.177 | 3.150 | 3.170 | 3,288,472 | +0.00(+0.11%) |
Mar 01, 2013 | 3.150 | 3.170 | 3.133 | 3.167 | 3,137,705 | +0.01(+0.22%) |
Feb 28, 2013 | 3.160 | 3.163 | 3.147 | 3.160 | 3,032,680 | +0.01(+0.22%) |
Feb 27, 2013 | 3.116 | 3.160 | 3.109 | 3.153 | 3,446,397 | +0.04(+1.43%) |
Feb 26, 2013 | 3.123 | 3.126 | 3.102 | 3.109 | 3,377,951 | -0.03(-1.08%) |
Feb 22, 2013 | 3.136 | 3.150 | 3.133 | 3.143 | 2,495,886 | +0.02(+0.55%) |
Feb 21, 2013 | 3.160 | 3.160 | 3.109 | 3.126 | 4,168,480 | -0.04(-1.19%) |
Feb 20, 2013 | 3.184 | 3.194 | 3.160 | 3.164 | 4,637,520 | -0.03(-0.85%) |
Feb 19, 2013 | 3.194 | 3.208 | 3.188 | 3.191 | 3,876,593 | +0.01(+0.34%) |
Feb 15, 2013 | 3.190 | 3.194 | 3.173 | 3.180 | 3,181,665 | -0.00(-0.11%) |
Feb 14, 2013 | 3.180 | 3.187 | 3.170 | 3.184 | 4,341,148 | -0.01(-0.21%) |
Feb 13, 2013 | 3.187 | 3.197 | 3.184 | 3.190 | 3,896,243 | +0.01(+0.21%) |
Feb 12, 2013 | 3.177 | 3.190 | 3.177 | 3.184 | 3,574,330 | -0.01(-0.21%) |
Feb 11, 2013 | 3.194 | 3.197 | 3.180 | 3.190 | 2,379,077 | -0.00(-0.11%) |
Feb 08, 2013 | 3.194 | 3.204 | 3.189 | 3.194 | 2,492,456 | -0.00(-0.11%) |
Feb 07, 2013 | 3.211 | 3.211 | 3.168 | 3.197 | 3,768,999 | -0.01(-0.32%) |
Feb 06, 2013 | 3.190 | 3.207 | 3.184 | 3.207 | 2,958,901 | +0.04(+1.28%) |
Feb 04, 2013 | 3.201 | 3.201 | 3.163 | 3.167 | 4,685,957 | -0.05(-1.58%) |
Feb 01, 2013 | 3.217 | 3.224 | 3.194 | 3.217 | 4,830,304 | +0.02(+0.63%) |
Jan 31, 2013 | 3.194 | 3.204 | 3.184 | 3.197 | 4,374,258 | +0.01(+0.42%) |
Jan 30, 2013 | 3.184 | 3.207 | 3.177 | 3.184 | 4,990,377 | +0.00(+0.00%) |
Jan 29, 2013 | 3.167 | 3.190 | 3.160 | 3.184 | 4,448,568 | +0.01(+0.32%) |
Jan 28, 2013 | 3.177 | 3.184 | 3.160 | 3.173 | 2,987,597 | +0.00(+0.00%) |
Jan 25, 2013 | 3.170 | 3.180 | 3.150 | 3.173 | 4,213,241 | +0.01(+0.43%) |
Jan 24, 2013 | 3.150 | 3.170 | 3.143 | 3.160 | 3,414,035 | +0.01(+0.21%) |
Jan 23, 2013 | 3.150 | 3.157 | 3.136 | 3.153 | 3,382,384 | +0.00(+0.11%) |
Jan 22, 2013 | 3.143 | 3.158 | 3.103 | 3.150 | 5,448,627 | -0.01(-0.31%) |
Jan 18, 2013 | 3.143 | 3.160 | 3.126 | 3.160 | 3,922,860 | +0.02(+0.64%) |
Jan 17, 2013 | 3.123 | 3.143 | 3.119 | 3.139 | 3,011,959 | +0.03(+1.08%) |
Jan 16, 2013 | 3.093 | 3.109 | 3.093 | 3.106 | 2,970,935 | -0.00(-0.11%) |
Jan 15, 2013 | 3.103 | 3.113 | 3.096 | 3.109 | 3,563,013 | -0.01(-0.22%) |
Jan 14, 2013 | 3.116 | 3.119 | 3.096 | 3.116 | 2,576,627 | +0.00(+0.11%) |
Jan 11, 2013 | 3.106 | 3.119 | 3.099 | 3.113 | 3,670,433 | +0.01(+0.43%) |
Jan 10, 2013 | 3.093 | 3.108 | 3.080 | 3.099 | 4,499,168 | +0.02(+0.65%) |
Jan 09, 2013 | 3.076 | 3.086 | 3.066 | 3.079 | 2,830,508 | +0.02(+0.55%) |
Jan 08, 2013 | 3.062 | 3.069 | 3.046 | 3.062 | 3,032,902 | +0.00(+0.00%) |
Jan 07, 2013 | 3.049 | 3.062 | 3.042 | 3.062 | 3,623,538 | +0.01(+0.44%) |
Jan 04, 2013 | 3.005 | 3.052 | 3.005 | 3.049 | 3,298,137 | +0.03(+1.00%) |
Jan 03, 2013 | 3.019 | 3.036 | 2.999 | 3.019 | 3,412,069 | -0.01(-0.44%) |
Jan 02, 2013 | 2.999 | 3.032 | 2.952 | 3.032 | 4,093,098 | +0.08(+2.72%) |
Dec 31, 2012 | 2.908 | 2.952 | 2.902 | 2.952 | 5,496,012 | +0.04(+1.26%) |
Dec 28, 2012 | 2.918 | 2.932 | 2.908 | 2.915 | 4,799,329 | -0.01(-0.46%) |
Dec 27, 2012 | 2.922 | 2.942 | 2.898 | 2.928 | 4,140,869 | +0.01(+0.23%) |
Dec 26, 2012 | 2.932 | 2.955 | 2.918 | 2.922 | 3,758,303 | -0.01(-0.34%) |
Dec 24, 2012 | 2.935 | 2.945 | 2.925 | 2.932 | 1,915,774 | -0.00(-0.11%) |
Dec 21, 2012 | 2.915 | 2.945 | 2.908 | 2.935 | 4,144,481 | -0.02(-0.68%) |
Dec 20, 2012 | 2.958 | 2.970 | 2.948 | 2.955 | 4,020,861 | +0.00(+0.00%) |
Dec 19, 2012 | 2.979 | 2.989 | 2.952 | 2.955 | 6,356,304 | -0.02(-0.79%) |
Dec 18, 2012 | 2.965 | 2.982 | 2.959 | 2.979 | 2,942,781 | +0.02(+0.68%) |
Dec 17, 2012 | 2.962 | 2.962 | 2.940 | 2.958 | 3,036,268 | +0.02(+0.57%) |
Dec 14, 2012 | 2.935 | 2.952 | 2.932 | 2.942 | 3,522,160 | -0.00(-0.11%) |
Dec 13, 2012 | 2.938 | 2.958 | 2.932 | 2.945 | 3,427,526 | +0.00(+0.11%) |
Dec 12, 2012 | 2.942 | 2.955 | 2.932 | 2.942 | 2,654,004 | +0.01(+0.23%) |
Dec 11, 2012 | 2.945 | 2.955 | 2.932 | 2.935 | 2,806,136 | +0.01(+0.23%) |
Dec 10, 2012 | 2.945 | 2.953 | 2.928 | 2.928 | 2,729,789 | -0.02(-0.68%) |
Dec 07, 2012 | 2.958 | 2.962 | 2.942 | 2.948 | 3,090,738 | -0.01(-0.34%) |
Dec 06, 2012 | 2.948 | 2.965 | 2.942 | 2.958 | 3,297,074 | +0.01(+0.34%) |
Dec 05, 2012 | 2.945 | 2.958 | 2.925 | 2.948 | 3,316,623 | +0.00(+0.11%) |
Dec 04, 2012 | 2.945 | 2.958 | 2.935 | 2.945 | 3,155,310 | -0.01(-0.34%) |
Nov 30, 2012 | 2.979 | 2.982 | 2.942 | 2.955 | 4,350,456 | +0.00(+0.00%) |
Nov 29, 2012 | 2.955 | 2.965 | 2.938 | 2.955 | 4,141,801 | +0.02(+0.57%) |
Nov 28, 2012 | 2.898 | 2.938 | 2.895 | 2.938 | 2,719,695 | +0.01(+0.46%) |
Nov 27, 2012 | 2.898 | 2.938 | 2.898 | 2.925 | 3,174,140 | +0.02(+0.58%) |
Nov 26, 2012 | 2.912 | 2.918 | 2.898 | 2.908 | 2,648,795 | -0.01(-0.46%) |
Nov 23, 2012 | 2.908 | 2.928 | 2.900 | 2.922 | 1,440,273 | +0.04(+1.28%) |
Nov 21, 2012 | 2.885 | 2.895 | 2.868 | 2.885 | 2,157,410 | +0.01(+0.35%) |
Nov 20, 2012 | 2.865 | 2.878 | 2.838 | 2.875 | 2,777,528 | +0.02(+0.75%) |
Nov 19, 2012 | 2.827 | 2.857 | 2.821 | 2.853 | 4,769,050 | +0.07(+2.34%) |
Nov 16, 2012 | 2.759 | 2.795 | 2.739 | 2.788 | 3,836,722 | +0.05(+1.66%) |
Nov 15, 2012 | 2.801 | 2.801 | 2.700 | 2.743 | 6,802,227 | -0.06(-2.21%) |
Nov 14, 2012 | 2.866 | 2.876 | 2.804 | 2.804 | 3,949,964 | -0.06(-2.05%) |
Nov 13, 2012 | 2.857 | 2.892 | 2.847 | 2.863 | 2,807,703 | -0.01(-0.45%) |
Nov 12, 2012 | 2.879 | 2.883 | 2.861 | 2.876 | 1,890,452 | +0.01(+0.34%) |
Nov 09, 2012 | 2.870 | 2.883 | 2.844 | 2.866 | 2,901,164 | +0.00(+0.00%) |
Nov 08, 2012 | 2.873 | 2.892 | 2.863 | 2.866 | 2,347,826 | -0.01(-0.45%) |
Nov 07, 2012 | 2.902 | 2.902 | 2.863 | 2.879 | 5,263,343 | -0.05(-1.56%) |
Nov 06, 2012 | 2.918 | 2.935 | 2.915 | 2.925 | 2,830,698 | +0.02(+0.56%) |
Nov 05, 2012 | 2.922 | 2.922 | 2.902 | 2.909 | 2,244,863 | -0.02(-0.56%) |
Nov 02, 2012 | 2.964 | 2.964 | 2.915 | 2.925 | 2,300,893 | -0.02(-0.55%) |
Nov 01, 2012 | 2.922 | 2.954 | 2.915 | 2.941 | 3,086,935 | +0.04(+1.23%) |
Oct 31, 2012 | 2.931 | 2.931 | 2.896 | 2.905 | 3,770,895 | -0.01(-0.45%) |
Oct 26, 2012 | 2.902 | 2.918 | 2.918 | 2.918 | 4,286,839 | +0.02(+0.56%) |
Oct 25, 2012 | 2.883 | 2.925 | 2.870 | 2.902 | 5,176,707 | +0.02(+0.79%) |
Oct 24, 2012 | 2.886 | 2.892 | 2.870 | 2.879 | 2,921,752 | +0.01(+0.34%) |
Oct 23, 2012 | 2.883 | 2.886 | 2.863 | 2.870 | 4,367,688 | -0.04(-1.23%) |
Oct 19, 2012 | 2.948 | 2.948 | 2.899 | 2.905 | 5,413,185 | -0.05(-1.65%) |
Oct 18, 2012 | 2.954 | 2.971 | 2.951 | 2.954 | 3,344,652 | -0.01(-0.44%) |
Oct 17, 2012 | 2.951 | 2.974 | 2.948 | 2.967 | 2,936,590 | +0.02(+0.55%) |
Oct 16, 2012 | 2.928 | 2.961 | 2.925 | 2.951 | 4,326,652 | +0.02(+0.78%) |
Oct 15, 2012 | 2.909 | 2.928 | 2.896 | 2.928 | 2,790,936 | +0.02(+0.78%) |
Oct 12, 2012 | 2.909 | 2.912 | 2.896 | 2.905 | 2,176,957 | +0.00(+0.11%) |
Oct 11, 2012 | 2.889 | 2.912 | 2.889 | 2.902 | 2,748,139 | +0.02(+0.68%) |
Oct 10, 2012 | 2.896 | 2.896 | 2.866 | 2.883 | 3,871,734 | -0.01(-0.45%) |
Oct 09, 2012 | 2.905 | 2.915 | 2.892 | 2.896 | 3,503,903 | -0.01(-0.45%) |
Oct 08, 2012 | 2.899 | 2.920 | 2.899 | 2.909 | 4,111,343 | -0.01(-0.33%) |
Oct 05, 2012 | 2.918 | 2.931 | 2.905 | 2.918 | 3,399,721 | +0.02(+0.56%) |
Oct 04, 2012 | 2.896 | 2.915 | 2.886 | 2.902 | 3,261,500 | +0.01(+0.34%) |
Oct 03, 2012 | 2.883 | 2.896 | 2.870 | 2.892 | 2,821,727 | +0.02(+0.68%) |
Oct 02, 2012 | 2.870 | 2.886 | 2.866 | 2.873 | 3,296,776 | +0.01(+0.23%) |
Oct 01, 2012 | 2.879 | 2.896 | 2.857 | 2.866 | 4,382,655 | -0.00(-0.11%) |
Sep 28, 2012 | 2.873 | 2.876 | 2.850 | 2.870 | 3,595,393 | -0.01(-0.45%) |
Sep 27, 2012 | 2.866 | 2.889 | 2.857 | 2.883 | 3,020,006 | +0.02(+0.80%) |
Sep 26, 2012 | 2.850 | 2.863 | 2.834 | 2.860 | 3,371,688 | +0.01(+0.23%) |
Sep 25, 2012 | 2.870 | 2.886 | 2.844 | 2.853 | 4,111,779 | -0.01(-0.34%) |
Sep 24, 2012 | 2.866 | 2.873 | 2.853 | 2.863 | 4,105,464 | -0.02(-0.57%) |
Sep 21, 2012 | 2.876 | 2.899 | 2.873 | 2.879 | 4,240,265 | +0.01(+0.34%) |
Sep 20, 2012 | 2.857 | 2.876 | 2.850 | 2.870 | 3,270,628 | -0.00(-0.11%) |
Sep 19, 2012 | 2.866 | 2.886 | 2.857 | 2.873 | 3,139,665 | +0.00(+0.11%) |
Sep 18, 2012 | 2.850 | 2.870 | 2.844 | 2.870 | 2,744,887 | +0.01(+0.46%) |
Sep 17, 2012 | 2.873 | 2.878 | 2.857 | 2.857 | 3,355,981 | -0.03(-1.02%) |
Sep 14, 2012 | 2.889 | 2.899 | 2.876 | 2.886 | 3,759,732 | +0.02(+0.57%) |
Sep 13, 2012 | 2.847 | 2.879 | 2.834 | 2.870 | 4,305,576 | +0.03(+0.92%) |
Sep 12, 2012 | 2.844 | 2.852 | 2.840 | 2.844 | 3,082,161 | +0.01(+0.46%) |
Sep 11, 2012 | 2.827 | 2.847 | 2.821 | 2.830 | 3,263,849 | +0.01(+0.46%) |
Sep 10, 2012 | 2.830 | 2.844 | 2.817 | 2.817 | 3,454,732 | -0.02(-0.80%) |
Sep 07, 2012 | 2.821 | 2.840 | 2.821 | 2.840 | 3,302,987 | +0.02(+0.81%) |
Sep 06, 2012 | 2.785 | 2.827 | 2.785 | 2.817 | 4,472,398 | +0.05(+1.65%) |
Sep 05, 2012 | 2.749 | 2.782 | 2.749 | 2.772 | 6,046,140 | -0.01(-0.47%) |
Sep 04, 2012 | 2.814 | 2.817 | 2.785 | 2.785 | 5,672,559 | -0.03(-1.16%) |
Aug 31, 2012 | 2.827 | 2.830 | 2.801 | 2.817 | 3,404,624 | +0.02(+0.58%) |
Aug 30, 2012 | 2.795 | 2.801 | 2.788 | 2.801 | 1,982,049 | -0.02(-0.58%) |
Aug 29, 2012 | 2.817 | 2.817 | 2.801 | 2.817 | 1,930,741 | +0.02(+0.70%) |
Aug 27, 2012 | 2.801 | 2.811 | 2.795 | 2.798 | 2,953,368 | +0.00(+0.00%) |
Aug 24, 2012 | 2.798 | 2.809 | 2.782 | 2.798 | 2,685,799 | +0.00(+0.12%) |
Aug 23, 2012 | 2.834 | 2.834 | 2.788 | 2.795 | 4,694,360 | -0.04(-1.38%) |
Aug 22, 2012 | 2.821 | 2.834 | 2.795 | 2.834 | 4,487,957 | +0.02(+0.74%) |
Aug 21, 2012 | 2.841 | 2.848 | 2.813 | 2.813 | 4,782,677 | -0.01(-0.34%) |
Aug 20, 2012 | 2.845 | 2.845 | 2.813 | 2.822 | 4,680,773 | -0.02(-0.67%) |
Aug 17, 2012 | 2.841 | 2.841 | 2.826 | 2.841 | 2,927,903 | +0.01(+0.22%) |
Aug 16, 2012 | 2.807 | 2.835 | 2.800 | 2.835 | 5,277,948 | +0.03(+1.24%) |
Aug 15, 2012 | 2.800 | 2.807 | 2.794 | 2.800 | 4,176,590 | -0.00(-0.11%) |
Aug 14, 2012 | 2.797 | 2.807 | 2.788 | 2.803 | 3,037,119 | +0.01(+0.45%) |
Aug 13, 2012 | 2.791 | 2.800 | 2.781 | 2.791 | 2,352,435 | +0.00(+0.00%) |
Aug 10, 2012 | 2.775 | 2.791 | 2.765 | 2.791 | 2,997,219 | +0.01(+0.23%) |
Aug 09, 2012 | 2.765 | 2.784 | 2.765 | 2.784 | 3,477,397 | +0.03(+0.92%) |
Aug 08, 2012 | 2.753 | 2.769 | 2.746 | 2.759 | 2,331,021 | -0.00(-0.11%) |
Aug 07, 2012 | 2.740 | 2.765 | 2.737 | 2.762 | 2,920,787 | +0.03(+1.04%) |
Aug 06, 2012 | 2.727 | 2.750 | 2.727 | 2.734 | 2,774,412 | +0.01(+0.35%) |
Aug 03, 2012 | 2.727 | 2.731 | 2.712 | 2.724 | 3,276,360 | +0.04(+1.42%) |
Aug 02, 2012 | 2.691 | 2.699 | 2.664 | 2.686 | 3,933,030 | -0.03(-0.93%) |
Aug 01, 2012 | 2.721 | 2.712 | 2.712 | 2.712 | 24,313,378 | +0.01(+0.35%) |
Jul 31, 2012 | 2.696 | 2.705 | 2.683 | 2.702 | 3,025,514 | +0.01(+0.23%) |
Jul 30, 2012 | 2.696 | 2.702 | 2.680 | 2.696 | 3,148,190 | +0.01(+0.35%) |
Jul 27, 2012 | 2.645 | 2.699 | 2.645 | 2.686 | 3,028,027 | +0.03(+1.31%) |
Jul 26, 2012 | 2.642 | 2.651 | 2.632 | 2.651 | 2,484,367 | +0.05(+1.83%) |
Jul 25, 2012 | 2.613 | 2.617 | 2.594 | 2.604 | 4,104,512 | -0.01(-0.24%) |
Jul 24, 2012 | 2.626 | 2.629 | 2.582 | 2.610 | 2,585,526 | -0.01(-0.36%) |
Jul 23, 2012 | 2.632 | 2.632 | 2.593 | 2.620 | 2,863,335 | -0.03(-1.31%) |
Jul 20, 2012 | 2.670 | 2.670 | 2.639 | 2.655 | 3,082,938 | -0.03(-1.06%) |
Jul 19, 2012 | 2.680 | 2.686 | 2.667 | 2.683 | 1,945,193 | +0.01(+0.36%) |
Jul 18, 2012 | 2.642 | 2.674 | 2.639 | 2.674 | 2,222,627 | +0.03(+0.96%) |
Jul 17, 2012 | 2.645 | 2.648 | 2.616 | 2.648 | 2,860,624 | +0.02(+0.84%) |
Jul 16, 2012 | 2.626 | 2.632 | 2.620 | 2.626 | 1,776,259 | -0.00(-0.12%) |
Jul 13, 2012 | 2.604 | 2.632 | 2.594 | 2.629 | 2,318,561 | +0.04(+1.59%) |
Jul 12, 2012 | 2.594 | 2.607 | 2.585 | 2.588 | 2,137,321 | -0.02(-0.73%) |
Jul 11, 2012 | 2.598 | 2.616 | 2.598 | 2.607 | 1,818,312 | -0.00(-0.12%) |
Jul 10, 2012 | 2.629 | 2.637 | 2.591 | 2.610 | 2,090,006 | -0.00(-0.12%) |
Jul 09, 2012 | 2.613 | 2.620 | 2.607 | 2.613 | 1,613,007 | +0.00(+0.00%) |
Jul 06, 2012 | 2.632 | 2.632 | 2.607 | 2.613 | 2,588,367 | -0.03(-1.32%) |
Jul 05, 2012 | 2.655 | 2.658 | 2.632 | 2.648 | 2,677,328 | -0.00(-0.12%) |
Jul 03, 2012 | 2.626 | 2.651 | 2.623 | 2.651 | 2,276,063 | +0.03(+1.33%) |
Jul 02, 2012 | 2.616 | 2.632 | 2.610 | 2.616 | 4,106,529 | -0.01(-0.48%) |
Jun 29, 2012 | 2.598 | 2.629 | 2.594 | 2.629 | 5,984,203 | +0.06(+2.47%) |
Jun 28, 2012 | 2.566 | 2.575 | 2.540 | 2.566 | 4,746,398 | -0.00(-0.12%) |
Jun 27, 2012 | 2.575 | 2.578 | 2.566 | 2.569 | 3,738,490 | +0.01(+0.50%) |
Jun 26, 2012 | 2.588 | 2.588 | 2.553 | 2.556 | 3,191,153 | +0.00(+0.00%) |
Jun 25, 2012 | 2.582 | 2.591 | 2.553 | 2.556 | 2,591,966 | -0.04(-1.59%) |
Jun 22, 2012 | 2.607 | 2.607 | 2.582 | 2.598 | 2,135,361 | +0.02(+0.74%) |
Jun 21, 2012 | 2.642 | 2.645 | 2.575 | 2.578 | 2,455,185 | -0.05(-2.05%) |
Jun 20, 2012 | 2.629 | 2.645 | 2.615 | 2.632 | 2,057,960 | +0.01(+0.36%) |
Jun 19, 2012 | 2.585 | 2.636 | 2.591 | 2.623 | 3,008,770 | +0.04(+1.47%) |
Jun 18, 2012 | 2.578 | 2.591 | 2.572 | 2.585 | 2,589,640 | +0.00(+0.12%) |
Jun 15, 2012 | 2.575 | 2.591 | 2.575 | 2.582 | 2,766,012 | +0.01(+0.25%) |
Jun 14, 2012 | 2.559 | 2.582 | 2.550 | 2.575 | 2,529,690 | +0.03(+0.99%) |
Jun 13, 2012 | 2.566 | 2.575 | 2.544 | 2.550 | 2,889,399 | -0.02(-0.86%) |
Jun 12, 2012 | 2.550 | 2.572 | 2.544 | 2.572 | 2,587,913 | +0.03(+1.12%) |
Jun 11, 2012 | 2.591 | 2.610 | 2.544 | 2.544 | 2,998,996 | -0.04(-1.71%) |
Jun 08, 2012 | 2.566 | 2.588 | 2.556 | 2.588 | 2,220,537 | +0.01(+0.49%) |
Jun 07, 2012 | 2.582 | 2.599 | 2.566 | 2.575 | 3,598,410 | +0.01(+0.49%) |
Jun 06, 2012 | 2.540 | 2.563 | 2.518 | 2.563 | 3,805,138 | +0.05(+1.89%) |
Jun 05, 2012 | 2.477 | 2.525 | 2.474 | 2.515 | 3,425,349 | +0.04(+1.66%) |
Jun 04, 2012 | 2.499 | 2.518 | 2.464 | 2.474 | 4,530,038 | -0.03(-1.01%) |
Jun 01, 2012 | 2.502 | 2.518 | 2.499 | 2.499 | 4,010,932 | -0.04(-1.62%) |
May 31, 2012 | 2.553 | 2.566 | 2.528 | 2.540 | 4,433,987 | +0.00(+0.00%) |
May 30, 2012 | 2.540 | 2.544 | 2.525 | 2.540 | 2,601,939 | -0.02(-0.87%) |
May 29, 2012 | 2.569 | 2.585 | 2.550 | 2.563 | 2,273,992 | +0.02(+0.75%) |
May 25, 2012 | 2.537 | 2.556 | 2.534 | 2.544 | 2,235,563 | +0.01(+0.25%) |
May 24, 2012 | 2.566 | 2.566 | 2.525 | 2.537 | 3,120,836 | -0.01(-0.37%) |
May 23, 2012 | 2.547 | 2.553 | 2.518 | 2.547 | 3,723,132 | -0.01(-0.50%) |
May 22, 2012 | 2.553 | 2.582 | 2.544 | 2.559 | 5,046,545 | +0.02(+0.92%) |
May 21, 2012 | 2.511 | 2.545 | 2.505 | 2.536 | 3,959,983 | +0.04(+1.60%) |
May 18, 2012 | 2.533 | 2.548 | 2.496 | 2.496 | 3,889,751 | -0.03(-1.22%) |
May 17, 2012 | 2.604 | 2.604 | 2.518 | 2.527 | 3,907,426 | -0.07(-2.72%) |
May 16, 2012 | 2.622 | 2.634 | 2.598 | 2.598 | 2,566,996 | -0.02(-0.82%) |
May 15, 2012 | 2.631 | 2.641 | 2.610 | 2.619 | 2,892,550 | -0.02(-0.58%) |
May 14, 2012 | 2.659 | 2.665 | 2.634 | 2.634 | 3,013,471 | -0.04(-1.38%) |
May 11, 2012 | 2.684 | 2.696 | 2.671 | 2.671 | 1,902,571 | -0.02(-0.80%) |
May 10, 2012 | 2.720 | 2.720 | 2.684 | 2.693 | 2,116,894 | +0.01(+0.34%) |
May 09, 2012 | 2.674 | 2.705 | 2.665 | 2.684 | 3,931,346 | -0.02(-0.91%) |
May 08, 2012 | 2.699 | 2.708 | 2.668 | 2.708 | 2,980,546 | -0.01(-0.23%) |
May 07, 2012 | 2.696 | 2.717 | 2.690 | 2.714 | 1,893,335 | +0.01(+0.46%) |
May 04, 2012 | 2.711 | 2.717 | 2.684 | 2.702 | 3,174,789 | -0.02(-0.68%) |
May 03, 2012 | 2.751 | 2.754 | 2.713 | 2.720 | 2,422,224 | -0.03(-1.01%) |
May 02, 2012 | 2.754 | 2.760 | 2.742 | 2.748 | 2,193,030 | -0.02(-0.56%) |