Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.283 | 3.309 | 3.225 | 3.234 | 1,602,086 | -0.05(-1.59%) |
May 30, 2013 | 3.286 | 3.318 | 3.269 | 3.286 | 1,132,589 | +0.02(+0.62%) |
May 29, 2013 | 3.335 | 3.335 | 3.222 | 3.266 | 2,412,089 | -0.06(-1.83%) |
May 28, 2013 | 3.344 | 3.382 | 3.311 | 3.327 | 2,065,403 | +0.00(+0.09%) |
May 24, 2013 | 3.289 | 3.327 | 3.286 | 3.324 | 0 | +0.03(+0.97%) |
May 23, 2013 | 3.266 | 3.306 | 3.237 | 3.292 | 0 | +0.01(+0.35%) |
May 22, 2013 | 3.274 | 3.324 | 3.266 | 3.280 | 0 | +0.00(+0.00%) |
May 21, 2013 | 3.283 | 3.295 | 3.251 | 3.280 | 0 | -0.01(-0.26%) |
May 20, 2013 | 3.245 | 3.303 | 3.245 | 3.289 | 0 | +0.03(+0.80%) |
May 17, 2013 | 3.283 | 3.300 | 3.245 | 3.263 | 0 | +0.00(+0.09%) |
May 16, 2013 | 3.269 | 3.292 | 3.257 | 3.260 | 868,630 | -0.01(-0.18%) |
May 15, 2013 | 3.344 | 3.353 | 3.260 | 3.266 | 0 | +0.01(+0.45%) |
May 13, 2013 | 3.222 | 3.280 | 3.213 | 3.251 | 0 | +0.04(+1.17%) |
May 10, 2013 | 3.213 | 3.239 | 3.196 | 3.213 | 0 | -0.03(-1.07%) |
May 09, 2013 | 3.280 | 3.295 | 3.232 | 3.248 | 0 | -0.07(-2.01%) |
May 08, 2013 | 3.298 | 3.321 | 3.251 | 3.315 | 0 | +0.00(+0.04%) |
May 07, 2013 | 3.315 | 3.335 | 3.283 | 3.314 | 0 | -0.01(-0.22%) |
May 06, 2013 | 3.309 | 3.338 | 3.295 | 3.321 | 0 | +0.00(+0.09%) |
May 03, 2013 | 3.379 | 3.338 | 3.312 | 3.318 | 0 | -0.01(-0.26%) |
May 02, 2013 | 3.263 | 3.338 | 3.263 | 3.327 | 0 | +0.07(+2.05%) |
May 01, 2013 | 3.402 | 3.402 | 3.251 | 3.260 | 0 | -0.14(-4.02%) |
Apr 30, 2013 | 3.379 | 3.399 | 3.332 | 3.396 | 0 | +0.03(+0.86%) |
Apr 29, 2013 | 3.329 | 3.370 | 3.324 | 3.367 | 1,405,776 | +0.06(+1.75%) |
Apr 26, 2013 | 3.286 | 3.328 | 3.286 | 3.309 | 1,619,634 | +0.02(+0.71%) |
Apr 25, 2013 | 3.277 | 3.315 | 3.269 | 3.286 | 1,894,662 | +0.01(+0.35%) |
Apr 24, 2013 | 3.266 | 3.295 | 3.251 | 3.274 | 1,543,135 | +0.02(+0.53%) |
Apr 23, 2013 | 3.222 | 3.263 | 3.212 | 3.257 | 1,845,877 | +0.06(+1.81%) |
Apr 22, 2013 | 3.141 | 3.218 | 3.123 | 3.199 | 1,883,858 | +0.06(+1.94%) |
Apr 19, 2013 | 3.118 | 3.167 | 3.077 | 3.138 | 1,201,078 | +0.02(+0.75%) |
Apr 18, 2013 | 3.109 | 3.147 | 3.083 | 3.115 | 2,852,741 | +0.02(+0.56%) |
Apr 17, 2013 | 3.106 | 3.115 | 3.045 | 3.097 | 3,322,697 | -0.01(-0.47%) |
Apr 16, 2013 | 3.089 | 3.112 | 3.062 | 3.112 | 2,290,233 | +0.06(+1.80%) |
Apr 15, 2013 | 3.091 | 3.129 | 3.046 | 3.057 | 3,057,391 | -0.05(-1.59%) |
Apr 12, 2013 | 3.167 | 3.184 | 3.100 | 3.106 | 3,986,994 | -0.08(-2.55%) |
Apr 11, 2013 | 3.193 | 3.197 | 3.164 | 3.187 | 1,859,330 | -0.01(-0.18%) |
Apr 10, 2013 | 3.152 | 3.208 | 3.147 | 3.193 | 2,350,469 | +0.04(+1.20%) |
Apr 09, 2013 | 3.202 | 3.208 | 3.150 | 3.155 | 2,302,663 | -0.04(-1.18%) |
Apr 08, 2013 | 3.176 | 3.202 | 3.171 | 3.193 | 2,262,384 | +0.00(+0.09%) |
Apr 05, 2013 | 3.147 | 3.196 | 3.135 | 3.190 | 1,534,884 | +0.00(+0.09%) |
Apr 04, 2013 | 3.187 | 3.208 | 3.155 | 3.187 | 3,154,864 | +0.01(+0.18%) |
Apr 03, 2013 | 3.251 | 3.251 | 3.176 | 3.181 | 2,752,106 | -0.07(-2.23%) |
Apr 02, 2013 | 3.271 | 3.292 | 3.237 | 3.254 | 2,531,896 | +0.01(+0.18%) |
Apr 01, 2013 | 3.303 | 3.338 | 3.225 | 3.248 | 2,762,893 | -0.03(-0.93%) |
Mar 28, 2013 | 3.347 | 3.347 | 3.263 | 3.279 | 3,872,914 | -0.06(-1.78%) |
Mar 27, 2013 | 3.361 | 3.367 | 3.329 | 3.338 | 1,159,708 | -0.03(-0.95%) |
Mar 26, 2013 | 3.300 | 3.382 | 3.266 | 3.370 | 3,247,565 | +0.02(+0.52%) |
Mar 25, 2013 | 3.411 | 3.411 | 3.329 | 3.353 | 1,946,502 | -0.04(-1.11%) |
Mar 22, 2013 | 3.396 | 3.402 | 3.376 | 3.390 | 1,241,774 | +0.01(+0.43%) |
Mar 21, 2013 | 3.396 | 3.405 | 3.369 | 3.376 | 1,638,227 | +0.01(+0.35%) |
Mar 20, 2013 | 3.358 | 3.414 | 3.338 | 3.364 | 2,462,104 | +0.04(+1.22%) |
Mar 19, 2013 | 3.417 | 3.431 | 3.321 | 3.324 | 3,485,176 | -0.08(-2.33%) |
Mar 18, 2013 | 3.434 | 3.454 | 3.400 | 3.403 | 1,693,658 | -0.05(-1.40%) |
Mar 15, 2013 | 3.454 | 3.468 | 3.426 | 3.451 | 2,597,315 | +0.01(+0.41%) |
Mar 14, 2013 | 3.423 | 3.446 | 3.403 | 3.437 | 1,833,031 | +0.03(+0.75%) |
Mar 13, 2013 | 3.400 | 3.417 | 3.375 | 3.412 | 1,512,757 | +0.02(+0.50%) |
Mar 12, 2013 | 3.394 | 3.409 | 3.366 | 3.394 | 1,647,037 | +0.00(+0.00%) |
Mar 11, 2013 | 3.386 | 3.412 | 3.376 | 3.394 | 1,950,209 | +0.01(+0.25%) |
Mar 08, 2013 | 3.372 | 3.394 | 3.355 | 3.386 | 1,909,210 | +0.03(+0.93%) |
Mar 07, 2013 | 3.361 | 3.367 | 3.326 | 3.355 | 1,500,122 | +0.01(+0.17%) |
Mar 06, 2013 | 3.358 | 3.361 | 3.332 | 3.349 | 1,329,194 | +0.01(+0.25%) |
Mar 05, 2013 | 3.341 | 3.366 | 3.326 | 3.341 | 1,825,186 | +0.03(+0.77%) |
Mar 04, 2013 | 3.332 | 3.332 | 3.202 | 3.315 | 3,341,472 | -0.02(-0.59%) |
Mar 01, 2013 | 3.281 | 3.338 | 3.244 | 3.335 | 1,939,639 | +0.05(+1.47%) |
Feb 28, 2013 | 3.278 | 3.307 | 3.273 | 3.287 | 2,197,891 | +0.02(+0.52%) |
Feb 27, 2013 | 3.261 | 3.301 | 3.261 | 3.270 | 1,823,188 | +0.02(+0.52%) |
Feb 26, 2013 | 3.267 | 3.278 | 3.233 | 3.253 | 1,348,781 | -0.03(-1.03%) |
Feb 22, 2013 | 3.230 | 3.292 | 3.202 | 3.287 | 2,256,423 | +0.08(+2.56%) |
Feb 21, 2013 | 3.250 | 3.261 | 3.171 | 3.205 | 2,850,376 | -0.05(-1.40%) |
Feb 20, 2013 | 3.304 | 3.304 | 3.250 | 3.250 | 2,607,113 | -0.04(-1.12%) |
Feb 19, 2013 | 3.259 | 3.295 | 3.236 | 3.287 | 5,566,613 | +0.06(+1.84%) |
Feb 15, 2013 | 3.244 | 3.253 | 3.222 | 3.227 | 1,867,755 | -0.00(-0.09%) |
Feb 14, 2013 | 3.219 | 3.233 | 3.199 | 3.230 | 1,787,010 | +0.02(+0.53%) |
Feb 13, 2013 | 3.193 | 3.213 | 3.182 | 3.213 | 1,379,987 | +0.03(+0.98%) |
Feb 12, 2013 | 3.179 | 3.196 | 3.156 | 3.182 | 1,766,145 | +0.01(+0.45%) |
Feb 11, 2013 | 3.159 | 3.171 | 3.145 | 3.168 | 1,437,475 | +0.02(+0.72%) |
Feb 08, 2013 | 3.134 | 3.162 | 3.120 | 3.145 | 2,688,814 | +0.03(+0.82%) |
Feb 07, 2013 | 3.216 | 3.216 | 3.088 | 3.120 | 2,546,343 | -0.09(-2.82%) |
Feb 06, 2013 | 3.188 | 3.216 | 3.154 | 3.210 | 1,962,452 | +0.04(+1.25%) |
Feb 04, 2013 | 3.185 | 3.185 | 3.139 | 3.171 | 1,772,131 | -0.01(-0.44%) |
Feb 01, 2013 | 3.188 | 3.193 | 3.162 | 3.185 | 2,314,659 | +0.02(+0.54%) |
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%) |