Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.513 | 3.523 | 3.420 | 3.472 | 1,645,460 | -0.04(-1.08%) |
May 30, 2013 | 3.499 | 3.529 | 3.492 | 3.510 | 1,704,099 | +0.01(+0.20%) |
May 29, 2013 | 3.537 | 3.537 | 3.465 | 3.503 | 1,539,474 | -0.03(-0.78%) |
May 28, 2013 | 3.551 | 3.564 | 3.520 | 3.530 | 1,359,383 | -0.03(-0.77%) |
May 24, 2013 | 3.551 | 3.561 | 3.540 | 3.558 | 1,272,557 | +0.00(+0.00%) |
May 23, 2013 | 3.547 | 3.568 | 3.516 | 3.558 | 1,365,787 | +0.00(+0.10%) |
May 22, 2013 | 3.554 | 3.561 | 3.541 | 3.554 | 1,402,617 | +0.00(+0.10%) |
May 21, 2013 | 3.561 | 3.562 | 3.534 | 3.551 | 1,076,107 | -0.01(-0.29%) |
May 20, 2013 | 3.554 | 3.561 | 3.534 | 3.561 | 1,077,063 | +0.01(+0.19%) |
May 17, 2013 | 3.575 | 3.575 | 3.527 | 3.554 | 1,391,826 | -0.01(-0.38%) |
May 16, 2013 | 3.554 | 3.571 | 3.544 | 3.568 | 1,207,697 | +0.02(+0.58%) |
May 15, 2013 | 3.575 | 3.575 | 3.516 | 3.547 | 1,910,618 | -0.03(-0.96%) |
May 13, 2013 | 3.585 | 3.588 | 3.558 | 3.582 | 1,384,984 | +0.01(+0.31%) |
May 10, 2013 | 3.550 | 3.571 | 3.543 | 3.571 | 1,412,644 | +0.03(+0.87%) |
May 09, 2013 | 3.560 | 3.560 | 3.519 | 3.540 | 1,225,598 | -0.01(-0.38%) |
May 08, 2013 | 3.509 | 3.557 | 3.506 | 3.554 | 1,320,055 | +0.03(+0.97%) |
May 07, 2013 | 3.533 | 3.543 | 3.496 | 3.519 | 3,497,615 | -0.02(-0.48%) |
May 06, 2013 | 3.574 | 3.581 | 3.533 | 3.537 | 1,833,164 | -0.03(-0.77%) |
May 03, 2013 | 3.584 | 3.574 | 3.543 | 3.564 | 1,389,444 | +0.00(+0.10%) |
May 02, 2013 | 3.608 | 3.608 | 3.543 | 3.560 | 2,600,675 | -0.04(-1.23%) |
May 01, 2013 | 3.625 | 3.629 | 3.581 | 3.605 | 1,635,954 | -0.02(-0.47%) |
Apr 30, 2013 | 3.615 | 3.625 | 3.605 | 3.622 | 1,068,032 | +0.01(+0.33%) |
Apr 29, 2013 | 3.618 | 3.625 | 3.601 | 3.610 | 1,113,248 | -0.01(-0.14%) |
Apr 26, 2013 | 3.615 | 3.615 | 3.605 | 3.615 | 1,440,199 | +0.01(+0.28%) |
Apr 25, 2013 | 3.615 | 3.615 | 3.598 | 3.605 | 1,275,546 | -0.00(-0.09%) |
Apr 24, 2013 | 3.584 | 3.612 | 3.584 | 3.608 | 909,778 | +0.01(+0.28%) |
Apr 23, 2013 | 3.584 | 3.608 | 3.574 | 3.598 | 1,455,790 | +0.02(+0.67%) |
Apr 22, 2013 | 3.584 | 3.588 | 3.560 | 3.574 | 969,517 | +0.00(+0.10%) |
Apr 19, 2013 | 3.564 | 3.574 | 3.550 | 3.571 | 1,194,440 | +0.02(+0.48%) |
Apr 18, 2013 | 3.577 | 3.583 | 3.543 | 3.554 | 1,707,710 | -0.01(-0.29%) |
Apr 17, 2013 | 3.588 | 3.591 | 3.551 | 3.564 | 1,366,904 | -0.02(-0.48%) |
Apr 16, 2013 | 3.591 | 3.598 | 3.567 | 3.581 | 1,193,041 | +0.00(+0.10%) |
Apr 15, 2013 | 3.601 | 3.601 | 3.564 | 3.577 | 1,227,935 | -0.02(-0.57%) |
Apr 12, 2013 | 3.598 | 3.605 | 3.567 | 3.598 | 1,236,881 | +0.02(+0.57%) |
Apr 11, 2013 | 3.615 | 3.622 | 3.577 | 3.577 | 1,531,293 | -0.02(-0.58%) |
Apr 10, 2013 | 3.574 | 3.605 | 3.573 | 3.598 | 1,689,324 | +0.03(+0.95%) |
Apr 09, 2013 | 3.585 | 3.591 | 3.558 | 3.564 | 986,324 | +0.00(+0.10%) |
Apr 08, 2013 | 3.551 | 3.564 | 3.541 | 3.561 | 957,523 | +0.02(+0.48%) |
Apr 05, 2013 | 3.552 | 3.552 | 3.534 | 3.544 | 1,145,227 | +0.00(+0.10%) |
Apr 04, 2013 | 3.537 | 3.551 | 3.534 | 3.541 | 987,321 | +0.01(+0.29%) |
Apr 03, 2013 | 3.537 | 3.547 | 3.520 | 3.530 | 1,223,931 | -0.02(-0.57%) |
Apr 02, 2013 | 3.554 | 3.558 | 3.541 | 3.551 | 1,037,234 | +0.00(+0.10%) |
Apr 01, 2013 | 3.558 | 3.564 | 3.534 | 3.547 | 1,446,722 | +0.01(+0.19%) |
Mar 28, 2013 | 3.551 | 3.558 | 3.530 | 3.541 | 1,852,498 | -0.00(-0.10%) |
Mar 27, 2013 | 3.530 | 3.547 | 3.530 | 3.544 | 1,475,263 | +0.01(+0.29%) |
Mar 26, 2013 | 3.541 | 3.544 | 3.513 | 3.534 | 1,842,174 | +0.01(+0.29%) |
Mar 25, 2013 | 3.537 | 3.544 | 3.510 | 3.524 | 1,542,292 | -0.01(-0.38%) |
Mar 22, 2013 | 3.537 | 3.537 | 3.513 | 3.537 | 1,381,418 | +0.01(+0.19%) |
Mar 21, 2013 | 3.510 | 3.530 | 3.507 | 3.530 | 986,309 | +0.02(+0.48%) |
Mar 20, 2013 | 3.517 | 3.517 | 3.497 | 3.513 | 1,442,646 | +0.00(+0.10%) |
Mar 19, 2013 | 3.517 | 3.517 | 3.497 | 3.510 | 1,263,198 | -0.01(-0.19%) |
Mar 18, 2013 | 3.493 | 3.520 | 3.463 | 3.517 | 1,694,460 | +0.03(+0.97%) |
Mar 15, 2013 | 3.510 | 3.510 | 3.442 | 3.483 | 1,455,692 | -0.02(-0.48%) |
Mar 14, 2013 | 3.500 | 3.513 | 3.483 | 3.500 | 1,429,134 | +0.00(+0.10%) |
Mar 13, 2013 | 3.524 | 3.551 | 3.473 | 3.497 | 1,742,342 | -0.01(-0.39%) |
Mar 12, 2013 | 3.520 | 3.520 | 3.500 | 3.510 | 1,225,210 | -0.01(-0.29%) |
Mar 11, 2013 | 3.490 | 3.520 | 3.490 | 3.520 | 1,926,054 | +0.03(+0.97%) |
Mar 08, 2013 | 3.467 | 3.487 | 3.463 | 3.487 | 1,471,916 | +0.03(+0.88%) |
Mar 07, 2013 | 3.436 | 3.467 | 3.430 | 3.457 | 1,273,240 | +0.03(+0.98%) |
Mar 06, 2013 | 3.467 | 3.467 | 3.416 | 3.423 | 2,559,238 | -0.01(-0.29%) |
Mar 05, 2013 | 3.457 | 3.477 | 3.423 | 3.433 | 2,758,218 | -0.02(-0.58%) |
Mar 04, 2013 | 3.467 | 3.483 | 3.450 | 3.453 | 2,245,371 | -0.03(-0.77%) |
Mar 01, 2013 | 3.477 | 3.483 | 3.460 | 3.480 | 1,543,225 | -0.00(-0.10%) |
Feb 28, 2013 | 3.470 | 3.483 | 3.467 | 3.483 | 1,528,987 | +0.00(+0.10%) |
Feb 27, 2013 | 3.477 | 3.480 | 3.457 | 3.480 | 1,440,079 | +0.00(+0.10%) |
Feb 26, 2013 | 3.463 | 3.477 | 3.457 | 3.477 | 2,111,060 | +0.02(+0.58%) |
Feb 25, 2013 | 3.473 | 3.477 | 3.440 | 3.457 | 1,501,322 | -0.01(-0.39%) |
Feb 22, 2013 | 3.463 | 3.477 | 3.460 | 3.470 | 1,570,097 | +0.01(+0.19%) |
Feb 21, 2013 | 3.453 | 3.463 | 3.426 | 3.463 | 1,816,378 | +0.01(+0.29%) |
Feb 20, 2013 | 3.430 | 3.460 | 3.430 | 3.453 | 1,536,094 | +0.00(+0.10%) |
Feb 19, 2013 | 3.433 | 3.450 | 3.433 | 3.450 | 1,541,677 | +0.02(+0.69%) |
Feb 15, 2013 | 3.416 | 3.426 | 3.406 | 3.426 | 1,236,174 | +0.03(+0.74%) |
Feb 14, 2013 | 3.419 | 3.433 | 3.396 | 3.401 | 1,735,127 | -0.02(-0.44%) |
Feb 13, 2013 | 3.443 | 3.483 | 3.399 | 3.416 | 1,605,148 | +0.01(+0.29%) |
Feb 12, 2013 | 3.390 | 3.410 | 3.383 | 3.406 | 1,171,226 | +0.02(+0.69%) |
Feb 11, 2013 | 3.410 | 3.420 | 3.376 | 3.383 | 1,453,675 | -0.02(-0.69%) |
Feb 08, 2013 | 3.393 | 3.406 | 3.383 | 3.406 | 1,512,087 | +0.02(+0.59%) |
Feb 07, 2013 | 3.403 | 3.410 | 3.370 | 3.386 | 1,585,948 | -0.00(-0.10%) |
Feb 06, 2013 | 3.406 | 3.423 | 3.370 | 3.390 | 2,026,595 | +0.01(+0.40%) |
Feb 04, 2013 | 3.410 | 3.460 | 3.359 | 3.376 | 1,596,909 | +0.02(+0.50%) |
Feb 01, 2013 | 3.403 | 3.406 | 3.356 | 3.359 | 1,976,188 | -0.03(-0.89%) |
Jan 31, 2013 | 3.383 | 3.390 | 3.363 | 3.390 | 1,683,993 | +0.01(+0.40%) |
Jan 30, 2013 | 3.393 | 3.395 | 3.370 | 3.376 | 1,609,713 | -0.02(-0.59%) |
Jan 29, 2013 | 3.370 | 3.396 | 3.363 | 3.396 | 2,792,574 | +0.04(+1.09%) |
Jan 28, 2013 | 3.376 | 3.380 | 3.349 | 3.359 | 1,771,992 | -0.01(-0.20%) |
Jan 25, 2013 | 3.386 | 3.390 | 3.356 | 3.366 | 1,645,878 | -0.01(-0.30%) |
Jan 24, 2013 | 3.380 | 3.386 | 3.363 | 3.376 | 2,008,377 | -0.00(-0.10%) |
Jan 23, 2013 | 3.376 | 3.380 | 3.356 | 3.380 | 1,590,711 | +0.02(+0.70%) |
Jan 22, 2013 | 3.356 | 3.366 | 3.339 | 3.356 | 1,498,180 | +0.00(+0.10%) |
Jan 18, 2013 | 3.343 | 3.356 | 3.333 | 3.353 | 1,272,286 | +0.01(+0.30%) |
Jan 17, 2013 | 3.336 | 3.346 | 3.329 | 3.343 | 1,791,108 | +0.01(+0.20%) |
Jan 16, 2013 | 3.293 | 3.336 | 3.289 | 3.336 | 1,746,761 | +0.02(+0.60%) |
Jan 15, 2013 | 3.293 | 3.333 | 3.306 | 3.316 | 1,279,852 | -0.01(-0.40%) |
Jan 14, 2013 | 3.336 | 3.343 | 3.303 | 3.329 | 1,666,448 | -0.01(-0.20%) |
Jan 11, 2013 | 3.326 | 3.339 | 3.326 | 3.336 | 1,628,647 | +0.01(+0.39%) |
Jan 10, 2013 | 3.306 | 3.326 | 3.303 | 3.323 | 1,776,349 | +0.02(+0.60%) |
Jan 09, 2013 | 3.283 | 3.303 | 3.267 | 3.303 | 1,768,610 | +0.02(+0.61%) |
Jan 08, 2013 | 3.283 | 3.286 | 3.273 | 3.283 | 1,351,884 | +0.00(+0.00%) |
Jan 07, 2013 | 3.260 | 3.283 | 3.257 | 3.283 | 1,391,478 | +0.01(+0.20%) |
Jan 04, 2013 | 3.237 | 3.277 | 3.233 | 3.277 | 2,030,414 | +0.03(+1.02%) |
Jan 03, 2013 | 3.233 | 3.250 | 3.200 | 3.243 | 1,984,289 | +0.02(+0.72%) |
Jan 02, 2013 | 3.240 | 3.257 | 3.217 | 3.220 | 2,063,197 | +0.02(+0.52%) |
Dec 31, 2012 | 3.233 | 3.237 | 3.187 | 3.203 | 2,178,935 | -0.01(-0.41%) |
Dec 28, 2012 | 3.227 | 3.227 | 3.194 | 3.217 | 1,214,997 | -0.01(-0.41%) |
Dec 27, 2012 | 3.233 | 3.237 | 3.210 | 3.230 | 1,036,689 | +0.00(+0.00%) |
Dec 26, 2012 | 3.313 | 3.313 | 3.217 | 3.230 | 1,742,818 | -0.01(-0.21%) |
Dec 24, 2012 | 3.227 | 3.237 | 3.213 | 3.237 | 640,110 | +0.02(+0.52%) |
Dec 21, 2012 | 3.190 | 3.233 | 3.187 | 3.220 | 1,620,981 | +0.00(+0.00%) |
Dec 20, 2012 | 3.197 | 3.233 | 3.194 | 3.220 | 1,269,647 | -0.00(-0.10%) |
Dec 19, 2012 | 3.217 | 3.227 | 3.203 | 3.223 | 1,342,278 | +0.03(+0.83%) |
Dec 18, 2012 | 3.194 | 3.230 | 3.184 | 3.197 | 1,231,549 | -0.00(-0.10%) |
Dec 17, 2012 | 3.233 | 3.233 | 3.190 | 3.200 | 1,335,720 | -0.03(-0.93%) |
Dec 14, 2012 | 3.237 | 3.243 | 3.210 | 3.230 | 1,323,456 | -0.00(-0.10%) |
Dec 13, 2012 | 3.247 | 3.250 | 3.223 | 3.233 | 1,049,965 | -0.01(-0.31%) |
Dec 12, 2012 | 3.267 | 3.263 | 3.240 | 3.243 | 1,086,164 | -0.01(-0.31%) |
Dec 11, 2012 | 3.257 | 3.260 | 3.230 | 3.254 | 1,565,584 | +0.00(+0.10%) |
Dec 10, 2012 | 3.237 | 3.257 | 3.237 | 3.250 | 1,184,924 | +0.01(+0.31%) |
Dec 07, 2012 | 3.244 | 3.250 | 3.237 | 3.240 | 1,255,323 | -0.01(-0.20%) |
Dec 06, 2012 | 3.234 | 3.255 | 3.230 | 3.247 | 2,182,790 | +0.01(+0.20%) |
Dec 05, 2012 | 3.221 | 3.240 | 3.217 | 3.240 | 1,950,402 | +0.03(+0.92%) |
Dec 04, 2012 | 3.201 | 3.230 | 3.197 | 3.211 | 1,878,993 | +0.02(+0.52%) |
Nov 30, 2012 | 3.207 | 3.207 | 3.181 | 3.194 | 1,056,654 | -0.01(-0.21%) |
Nov 29, 2012 | 3.211 | 3.217 | 3.197 | 3.201 | 912,229 | -0.01(-0.21%) |
Nov 28, 2012 | 3.207 | 3.207 | 3.188 | 3.207 | 1,279,840 | +0.01(+0.21%) |
Nov 27, 2012 | 3.207 | 3.217 | 3.174 | 3.201 | 1,473,525 | +0.00(+0.10%) |
Nov 26, 2012 | 3.211 | 3.214 | 3.184 | 3.197 | 990,712 | -0.01(-0.31%) |
Nov 23, 2012 | 3.211 | 3.211 | 3.194 | 3.207 | 536,945 | +0.03(+0.83%) |
Nov 21, 2012 | 3.168 | 3.191 | 3.161 | 3.181 | 1,223,867 | +0.02(+0.63%) |
Nov 20, 2012 | 3.161 | 3.176 | 3.135 | 3.161 | 1,095,897 | +0.00(+0.00%) |
Nov 19, 2012 | 3.132 | 3.174 | 3.112 | 3.161 | 1,423,880 | +0.06(+2.02%) |
Nov 16, 2012 | 3.033 | 3.102 | 3.006 | 3.099 | 2,450,210 | +0.13(+4.21%) |
Nov 15, 2012 | 3.043 | 3.075 | 2.940 | 2.973 | 4,252,489 | -0.07(-2.17%) |
Nov 14, 2012 | 3.148 | 3.165 | 3.013 | 3.039 | 2,560,157 | -0.13(-4.06%) |
Nov 13, 2012 | 3.214 | 3.224 | 3.148 | 3.168 | 1,512,231 | -0.04(-1.27%) |
Nov 12, 2012 | 3.222 | 3.225 | 3.195 | 3.208 | 1,147,805 | -0.02(-0.61%) |
Nov 09, 2012 | 3.208 | 3.228 | 3.208 | 3.228 | 1,014,205 | +0.00(+0.00%) |
Nov 08, 2012 | 3.235 | 3.241 | 3.222 | 3.228 | 1,691,448 | -0.01(-0.30%) |
Nov 07, 2012 | 3.254 | 3.254 | 3.228 | 3.238 | 1,346,690 | -0.00(-0.10%) |
Nov 06, 2012 | 3.231 | 3.241 | 3.225 | 3.241 | 1,369,891 | +0.01(+0.20%) |
Nov 05, 2012 | 3.231 | 3.238 | 3.225 | 3.235 | 1,063,454 | +0.00(+0.10%) |
Nov 02, 2012 | 3.235 | 3.238 | 3.225 | 3.231 | 1,497,654 | -0.00(-0.10%) |
Nov 01, 2012 | 3.222 | 3.238 | 3.212 | 3.235 | 1,665,772 | +0.03(+0.82%) |
Oct 31, 2012 | 3.195 | 3.225 | 3.195 | 3.208 | 1,628,148 | -0.01(-0.31%) |
Oct 26, 2012 | 3.182 | 3.218 | 3.218 | 3.218 | 1,232,760 | +0.01(+0.20%) |
Oct 25, 2012 | 3.218 | 3.225 | 3.195 | 3.212 | 1,237,055 | +0.00(+0.00%) |
Oct 24, 2012 | 3.176 | 3.215 | 3.172 | 3.212 | 1,274,267 | +0.05(+1.66%) |
Oct 23, 2012 | 3.179 | 3.192 | 3.156 | 3.159 | 2,361,351 | -0.04(-1.33%) |
Oct 19, 2012 | 3.195 | 3.205 | 3.186 | 3.202 | 1,305,575 | +0.01(+0.31%) |
Oct 18, 2012 | 3.205 | 3.212 | 3.186 | 3.192 | 1,472,281 | +0.00(+0.00%) |
Oct 17, 2012 | 3.215 | 3.218 | 3.186 | 3.192 | 1,809,021 | -0.02(-0.71%) |
Oct 16, 2012 | 3.212 | 3.215 | 3.199 | 3.215 | 1,059,923 | +0.01(+0.31%) |
Oct 15, 2012 | 3.212 | 3.215 | 3.192 | 3.205 | 1,265,586 | +0.01(+0.20%) |
Oct 12, 2012 | 3.199 | 3.208 | 3.195 | 3.199 | 1,365,789 | +0.00(+0.00%) |
Oct 11, 2012 | 3.208 | 3.215 | 3.179 | 3.199 | 1,494,035 | -0.00(-0.03%) |
Oct 10, 2012 | 3.206 | 3.209 | 3.170 | 3.200 | 1,850,754 | -0.01(-0.30%) |
Oct 09, 2012 | 3.209 | 3.213 | 3.200 | 3.209 | 1,649,094 | +0.00(+0.10%) |
Oct 08, 2012 | 3.200 | 3.216 | 3.193 | 3.206 | 1,334,311 | +0.01(+0.39%) |
Oct 05, 2012 | 3.206 | 3.213 | 3.190 | 3.194 | 1,610,137 | -0.01(-0.29%) |
Oct 04, 2012 | 3.180 | 3.203 | 3.180 | 3.203 | 1,717,036 | +0.02(+0.72%) |
Oct 03, 2012 | 3.180 | 3.193 | 3.167 | 3.180 | 1,596,581 | +0.00(+0.00%) |
Oct 02, 2012 | 3.187 | 3.187 | 3.164 | 3.180 | 1,447,982 | +0.00(+0.00%) |
Oct 01, 2012 | 3.180 | 3.187 | 3.167 | 3.180 | 1,854,814 | +0.02(+0.62%) |
Sep 28, 2012 | 3.167 | 3.177 | 3.161 | 3.161 | 2,322,582 | +0.00(+0.00%) |
Sep 27, 2012 | 3.151 | 3.167 | 3.144 | 3.161 | 1,622,272 | +0.01(+0.41%) |
Sep 26, 2012 | 3.167 | 3.174 | 3.131 | 3.148 | 1,881,307 | -0.02(-0.62%) |
Sep 25, 2012 | 3.170 | 3.174 | 3.154 | 3.167 | 956,288 | +0.00(+0.00%) |
Sep 24, 2012 | 3.167 | 3.170 | 3.154 | 3.167 | 1,556,471 | +0.00(+0.10%) |
Sep 21, 2012 | 3.148 | 3.164 | 3.141 | 3.164 | 1,004,622 | +0.03(+0.93%) |
Sep 20, 2012 | 3.151 | 3.164 | 3.131 | 3.135 | 960,713 | -0.02(-0.52%) |
Sep 19, 2012 | 3.118 | 3.151 | 3.118 | 3.151 | 1,462,276 | +0.03(+0.94%) |
Sep 18, 2012 | 3.096 | 3.122 | 3.096 | 3.122 | 1,253,675 | +0.03(+0.84%) |
Sep 17, 2012 | 3.102 | 3.105 | 3.083 | 3.096 | 1,257,888 | -0.01(-0.21%) |
Sep 14, 2012 | 3.109 | 3.115 | 3.092 | 3.102 | 1,388,752 | -0.00(-0.10%) |
Sep 13, 2012 | 3.099 | 3.105 | 3.073 | 3.105 | 2,607,625 | +0.01(+0.31%) |
Sep 12, 2012 | 3.073 | 3.099 | 3.070 | 3.096 | 2,011,827 | +0.03(+1.13%) |
Sep 11, 2012 | 3.061 | 3.064 | 3.051 | 3.061 | 1,097,653 | +0.01(+0.40%) |
Sep 10, 2012 | 3.061 | 3.071 | 3.048 | 3.049 | 1,244,989 | -0.01(-0.19%) |
Sep 07, 2012 | 3.061 | 3.071 | 3.055 | 3.055 | 1,339,058 | -0.01(-0.21%) |
Sep 06, 2012 | 3.061 | 3.074 | 3.051 | 3.061 | 1,310,231 | +0.01(+0.21%) |
Sep 05, 2012 | 3.077 | 3.080 | 3.055 | 3.055 | 1,483,093 | -0.01(-0.32%) |
Sep 04, 2012 | 3.087 | 3.090 | 3.051 | 3.064 | 1,489,928 | -0.02(-0.63%) |
Aug 31, 2012 | 3.064 | 3.084 | 3.061 | 3.084 | 1,204,820 | +0.02(+0.63%) |
Aug 30, 2012 | 3.061 | 3.067 | 3.061 | 3.064 | 1,358,759 | +0.00(+0.00%) |
Aug 29, 2012 | 3.061 | 3.067 | 3.055 | 3.064 | 1,227,732 | +0.00(+0.00%) |
Aug 27, 2012 | 3.058 | 3.064 | 3.055 | 3.064 | 1,007,937 | +0.02(+0.53%) |
Aug 24, 2012 | 3.058 | 3.064 | 3.042 | 3.048 | 1,249,002 | -0.01(-0.32%) |
Aug 23, 2012 | 3.048 | 3.061 | 3.048 | 3.058 | 877,341 | -0.00(-0.11%) |
Aug 22, 2012 | 3.045 | 3.061 | 3.035 | 3.061 | 1,020,818 | +0.03(+0.85%) |
Aug 21, 2012 | 3.051 | 3.064 | 3.035 | 3.035 | 1,168,265 | -0.02(-0.63%) |
Aug 20, 2012 | 3.045 | 3.058 | 3.038 | 3.055 | 860,211 | +0.01(+0.32%) |
Aug 17, 2012 | 3.045 | 3.048 | 3.032 | 3.045 | 768,244 | +0.00(+0.11%) |
Aug 16, 2012 | 3.045 | 3.048 | 3.029 | 3.042 | 1,082,496 | +0.00(+0.00%) |
Aug 15, 2012 | 3.038 | 3.048 | 3.035 | 3.042 | 1,052,371 | +0.01(+0.21%) |
Aug 14, 2012 | 3.013 | 3.038 | 3.013 | 3.035 | 1,155,177 | +0.02(+0.64%) |
Aug 13, 2012 | 3.025 | 3.029 | 3.003 | 3.016 | 731,259 | +0.00(+0.07%) |
Aug 10, 2012 | 3.017 | 3.020 | 3.004 | 3.014 | 1,021,529 | +0.01(+0.21%) |
Aug 09, 2012 | 3.020 | 3.033 | 3.004 | 3.007 | 931,291 | -0.02(-0.74%) |
Aug 08, 2012 | 3.010 | 3.030 | 3.010 | 3.030 | 760,718 | +0.02(+0.75%) |
Aug 07, 2012 | 3.010 | 3.017 | 2.998 | 3.007 | 751,435 | +0.02(+0.54%) |
Aug 06, 2012 | 3.030 | 3.042 | 2.991 | 2.991 | 1,325,487 | -0.03(-1.06%) |
Aug 03, 2012 | 3.001 | 3.026 | 3.001 | 3.023 | 998,855 | +0.03(+0.96%) |
Aug 02, 2012 | 3.010 | 3.023 | 2.972 | 2.994 | 2,201,319 | -0.02(-0.53%) |
Aug 01, 2012 | 3.030 | 3.039 | 2.994 | 3.010 | 1,031,853 | +0.02(+0.75%) |
Jul 31, 2012 | 2.972 | 2.994 | 2.972 | 2.988 | 999,470 | +0.01(+0.43%) |
Jul 30, 2012 | 2.985 | 3.004 | 2.966 | 2.975 | 1,154,552 | -0.01(-0.43%) |
Jul 27, 2012 | 2.991 | 3.001 | 2.985 | 2.988 | 1,177,004 | +0.01(+0.21%) |
Jul 26, 2012 | 2.985 | 2.988 | 2.978 | 2.982 | 799,000 | +0.02(+0.54%) |
Jul 25, 2012 | 2.966 | 2.991 | 2.962 | 2.966 | 862,060 | +0.01(+0.33%) |
Jul 24, 2012 | 2.962 | 2.982 | 2.953 | 2.956 | 1,514,846 | -0.01(-0.32%) |
Jul 23, 2012 | 2.975 | 2.991 | 2.962 | 2.966 | 1,029,065 | -0.01(-0.43%) |
Jul 20, 2012 | 3.001 | 3.004 | 2.969 | 2.978 | 895,960 | -0.03(-0.96%) |
Jul 19, 2012 | 2.998 | 3.007 | 2.988 | 3.007 | 1,031,039 | +0.00(+0.11%) |
Jul 18, 2012 | 2.994 | 3.004 | 2.991 | 3.004 | 1,175,385 | +0.00(+0.11%) |
Jul 17, 2012 | 2.988 | 3.001 | 2.972 | 3.001 | 1,000,309 | +0.02(+0.65%) |
Jul 16, 2012 | 2.998 | 3.004 | 2.969 | 2.982 | 1,105,912 | -0.02(-0.75%) |
Jul 13, 2012 | 3.049 | 3.049 | 2.982 | 3.004 | 975,206 | +0.02(+0.64%) |
Jul 12, 2012 | 2.982 | 2.998 | 2.956 | 2.985 | 1,115,538 | -0.01(-0.43%) |
Jul 11, 2012 | 2.975 | 3.007 | 2.972 | 2.998 | 1,126,021 | +0.03(+0.94%) |
Jul 10, 2012 | 2.970 | 2.976 | 2.957 | 2.970 | 860,401 | +0.01(+0.21%) |
Jul 09, 2012 | 2.951 | 2.970 | 2.948 | 2.963 | 810,622 | +0.01(+0.43%) |
Jul 06, 2012 | 2.941 | 2.963 | 2.935 | 2.951 | 932,825 | +0.02(+0.65%) |
Jul 05, 2012 | 2.963 | 2.967 | 2.932 | 2.932 | 1,013,028 | +0.00(+0.00%) |
Jul 03, 2012 | 2.941 | 2.954 | 2.922 | 2.932 | 635,594 | +0.01(+0.33%) |
Jul 02, 2012 | 2.919 | 2.928 | 2.900 | 2.922 | 1,779,303 | +0.04(+1.21%) |
Jun 29, 2012 | 2.957 | 2.957 | 2.887 | 2.887 | 1,156,177 | -0.04(-1.41%) |
Jun 28, 2012 | 2.938 | 2.938 | 2.919 | 2.928 | 1,162,608 | -0.01(-0.43%) |
Jun 27, 2012 | 2.919 | 2.941 | 2.912 | 2.941 | 1,829,054 | +0.04(+1.21%) |
Jun 26, 2012 | 2.928 | 2.928 | 2.900 | 2.906 | 1,751,572 | -0.02(-0.60%) |
Jun 25, 2012 | 2.897 | 2.925 | 2.897 | 2.924 | 966,174 | +0.01(+0.38%) |
Jun 22, 2012 | 2.900 | 2.922 | 2.897 | 2.912 | 859,829 | +0.02(+0.55%) |
Jun 21, 2012 | 2.890 | 2.909 | 2.887 | 2.897 | 1,182,966 | +0.01(+0.33%) |
Jun 20, 2012 | 2.874 | 2.900 | 2.871 | 2.887 | 635,170 | +0.01(+0.33%) |
Jun 19, 2012 | 2.881 | 2.906 | 2.877 | 2.877 | 1,359,737 | -0.00(-0.11%) |
Jun 18, 2012 | 2.865 | 2.890 | 2.862 | 2.881 | 657,950 | +0.02(+0.56%) |
Jun 15, 2012 | 2.871 | 2.877 | 2.858 | 2.865 | 918,273 | -0.00(-0.11%) |
Jun 14, 2012 | 2.849 | 2.871 | 2.849 | 2.868 | 787,389 | +0.01(+0.45%) |
Jun 13, 2012 | 2.836 | 2.858 | 2.833 | 2.855 | 738,178 | +0.02(+0.86%) |
Jun 12, 2012 | 2.821 | 2.837 | 2.821 | 2.831 | 642,238 | +0.01(+0.45%) |
Jun 11, 2012 | 2.840 | 2.850 | 2.818 | 2.818 | 691,407 | -0.02(-0.78%) |
Jun 08, 2012 | 2.840 | 2.843 | 2.828 | 2.840 | 801,018 | +0.00(+0.11%) |
Jun 07, 2012 | 2.850 | 2.850 | 2.837 | 2.837 | 827,780 | +0.00(+0.11%) |
Jun 06, 2012 | 2.821 | 2.840 | 2.806 | 2.834 | 959,987 | +0.02(+0.67%) |
Jun 05, 2012 | 2.806 | 2.828 | 2.802 | 2.815 | 937,444 | -0.00(-0.11%) |
Jun 04, 2012 | 2.831 | 2.853 | 2.818 | 2.818 | 892,796 | -0.03(-1.00%) |