Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.170 | 4.184 | 4.150 | 4.156 | 11,934,098 | -0.00(-0.06%) |
Jul 30, 2013 | 4.177 | 4.203 | 4.140 | 4.158 | 10,512,450 | -0.01(-0.17%) |
Jul 29, 2013 | 4.203 | 4.203 | 4.156 | 4.165 | 7,831,486 | -0.03(-0.61%) |
Jul 26, 2013 | 4.179 | 4.203 | 4.166 | 4.191 | 9,148,388 | +0.02(+0.39%) |
Jul 25, 2013 | 4.182 | 4.196 | 4.175 | 4.175 | 9,086,152 | -0.01(-0.22%) |
Jul 24, 2013 | 4.212 | 4.224 | 4.165 | 4.184 | 12,438,312 | -0.02(-0.39%) |
Jul 23, 2013 | 4.235 | 4.235 | 4.191 | 4.200 | 11,833,732 | -0.02(-0.44%) |
Jul 22, 2013 | 4.214 | 4.224 | 4.201 | 4.219 | 7,787,736 | +0.02(+0.39%) |
Jul 19, 2013 | 4.207 | 4.242 | 4.189 | 4.203 | 7,370,880 | +0.00(+0.06%) |
Jul 18, 2013 | 4.221 | 4.235 | 4.193 | 4.200 | 9,402,368 | -0.01(-0.22%) |
Jul 17, 2013 | 4.228 | 4.242 | 4.205 | 4.210 | 9,398,065 | +0.00(+0.00%) |
Jul 16, 2013 | 4.266 | 4.280 | 4.200 | 4.210 | 14,532,083 | -0.05(-1.20%) |
Jul 15, 2013 | 4.247 | 4.261 | 4.228 | 4.261 | 9,459,383 | +0.03(+0.72%) |
Jul 12, 2013 | 4.235 | 4.240 | 4.213 | 4.231 | 8,996,485 | -0.01(-0.17%) |
Jul 11, 2013 | 4.238 | 4.240 | 4.214 | 4.238 | 13,852,062 | +0.03(+0.78%) |
Jul 10, 2013 | 4.196 | 4.205 | 4.172 | 4.205 | 10,699,213 | +0.01(+0.33%) |
Jul 09, 2013 | 4.231 | 4.198 | 4.189 | 4.191 | 14,838,059 | +0.02(+0.39%) |
Jul 08, 2013 | 4.189 | 4.214 | 4.156 | 4.175 | 9,498,877 | +0.01(+0.17%) |
Jul 05, 2013 | 4.156 | 4.184 | 4.140 | 4.168 | 8,009,965 | +0.00(+0.11%) |
Jul 03, 2013 | 4.175 | 4.179 | 4.140 | 4.163 | 6,583,564 | -0.01(-0.33%) |
Jul 02, 2013 | 4.214 | 4.214 | 4.163 | 4.177 | 12,527,486 | -0.02(-0.50%) |
Jul 01, 2013 | 4.165 | 4.212 | 4.156 | 4.198 | 19,165,662 | +0.04(+0.90%) |
Jun 28, 2013 | 4.161 | 4.172 | 4.142 | 4.161 | 11,146,658 | +0.04(+1.02%) |
Jun 26, 2013 | 4.079 | 4.119 | 4.061 | 4.119 | 14,579,137 | +0.07(+1.61%) |
Jun 25, 2013 | 4.044 | 4.058 | 4.007 | 4.054 | 14,995,367 | +0.05(+1.36%) |
Jun 24, 2013 | 3.988 | 4.026 | 3.960 | 3.999 | 31,032,158 | -0.03(-0.66%) |
Jun 21, 2013 | 4.063 | 4.065 | 3.970 | 4.026 | 19,462,946 | -0.00(-0.12%) |
Jun 20, 2013 | 4.103 | 4.109 | 4.000 | 4.030 | 36,201,084 | -0.08(-1.98%) |
Jun 19, 2013 | 4.137 | 4.144 | 4.105 | 4.112 | 10,650,131 | -0.02(-0.40%) |
Jun 18, 2013 | 4.126 | 4.137 | 4.107 | 4.128 | 12,574,831 | +0.01(+0.17%) |
Jun 17, 2013 | 4.121 | 4.128 | 4.104 | 4.121 | 27,303,326 | +0.02(+0.57%) |
Jun 14, 2013 | 4.115 | 4.115 | 4.054 | 4.098 | 13,534,396 | +0.02(+0.57%) |
Jun 13, 2013 | 4.047 | 4.075 | 4.035 | 4.075 | 13,409,491 | +0.01(+0.23%) |
Jun 12, 2013 | 4.065 | 4.077 | 4.049 | 4.065 | 11,340,079 | +0.01(+0.23%) |
Jun 11, 2013 | 4.084 | 4.102 | 4.056 | 4.056 | 11,533,475 | -0.05(-1.14%) |
Jun 10, 2013 | 4.126 | 4.135 | 4.082 | 4.103 | 11,093,139 | +0.00(+0.06%) |
Jun 07, 2013 | 4.061 | 4.100 | 4.058 | 4.100 | 8,218,998 | +0.05(+1.15%) |
Jun 06, 2013 | 4.007 | 4.056 | 3.991 | 4.054 | 19,292,630 | +0.05(+1.22%) |
Jun 05, 2013 | 4.040 | 4.040 | 3.988 | 4.005 | 28,439,212 | -0.04(-0.98%) |
Jun 04, 2013 | 4.077 | 4.086 | 4.044 | 4.044 | 16,919,912 | -0.08(-2.03%) |
Jun 03, 2013 | 4.068 | 4.128 | 4.037 | 4.128 | 20,752,974 | +0.07(+1.81%) |
May 31, 2013 | 4.042 | 4.100 | 4.042 | 4.055 | 19,332,280 | -0.04(-0.88%) |
May 30, 2013 | 4.142 | 4.142 | 4.054 | 4.091 | 26,925,714 | -0.05(-1.13%) |
May 29, 2013 | 4.184 | 4.187 | 4.128 | 4.137 | 17,539,456 | -0.05(-1.22%) |
May 28, 2013 | 4.212 | 4.219 | 4.179 | 4.189 | 10,929,534 | +0.01(+0.34%) |
May 24, 2013 | 4.182 | 4.192 | 4.168 | 4.175 | 22,063,416 | -0.01(-0.28%) |
May 23, 2013 | 4.205 | 4.207 | 4.161 | 4.186 | 13,791,881 | -0.03(-0.61%) |
May 22, 2013 | 4.214 | 4.228 | 4.193 | 4.212 | 13,336,341 | +0.02(+0.39%) |
May 21, 2013 | 4.153 | 4.198 | 4.153 | 4.196 | 13,455,768 | +0.04(+1.01%) |
May 20, 2013 | 4.149 | 4.156 | 4.135 | 4.154 | 11,048,656 | +0.00(+0.11%) |
May 17, 2013 | 4.135 | 4.149 | 4.126 | 4.149 | 11,560,481 | +0.02(+0.56%) |
May 16, 2013 | 4.156 | 4.163 | 4.121 | 4.126 | 12,841,166 | -0.02(-0.59%) |
May 15, 2013 | 4.149 | 4.172 | 4.142 | 4.150 | 11,445,645 | +0.00(+0.03%) |
May 13, 2013 | 4.163 | 4.172 | 4.142 | 4.149 | 9,515,226 | -0.01(-0.22%) |
May 10, 2013 | 4.149 | 4.163 | 4.133 | 4.158 | 8,349,802 | +0.02(+0.51%) |
May 09, 2013 | 4.121 | 4.142 | 4.114 | 4.137 | 13,508,905 | +0.02(+0.40%) |
May 08, 2013 | 4.091 | 4.121 | 4.082 | 4.121 | 15,051,558 | +0.04(+0.91%) |
May 07, 2013 | 4.089 | 4.091 | 4.075 | 4.084 | 12,973,583 | -0.05(-1.24%) |
May 06, 2013 | 4.130 | 4.147 | 4.121 | 4.135 | 10,227,517 | +0.01(+0.34%) |
May 03, 2013 | 4.184 | 4.128 | 4.090 | 4.121 | 12,640,460 | +0.03(+0.75%) |
May 02, 2013 | 4.186 | 4.186 | 4.084 | 4.090 | 17,316,540 | -0.01(-0.13%) |
May 01, 2013 | 4.149 | 4.161 | 4.096 | 4.096 | 16,769,923 | -0.05(-1.29%) |
Apr 30, 2013 | 4.142 | 4.149 | 4.128 | 4.149 | 10,417,567 | +0.01(+0.28%) |
Apr 29, 2013 | 4.137 | 4.151 | 4.123 | 4.137 | 11,687,964 | +0.00(+0.00%) |
Apr 26, 2013 | 4.161 | 4.175 | 4.103 | 4.137 | 14,015,612 | -0.03(-0.67%) |
Apr 25, 2013 | 4.177 | 4.189 | 4.147 | 4.165 | 15,221,341 | +0.00(+0.00%) |
Apr 24, 2013 | 4.170 | 4.182 | 4.163 | 4.165 | 14,999,352 | +0.00(+0.00%) |
Apr 23, 2013 | 4.147 | 4.170 | 4.140 | 4.165 | 15,335,032 | +0.02(+0.51%) |
Apr 22, 2013 | 4.096 | 4.147 | 4.096 | 4.144 | 13,604,071 | +0.02(+0.40%) |
Apr 19, 2013 | 4.103 | 4.135 | 4.098 | 4.128 | 15,295,048 | +0.03(+0.74%) |
Apr 18, 2013 | 4.100 | 4.109 | 4.086 | 4.098 | 13,471,946 | +0.01(+0.23%) |
Apr 17, 2013 | 4.089 | 4.105 | 4.075 | 4.089 | 11,789,441 | -0.02(-0.40%) |
Apr 16, 2013 | 4.068 | 4.114 | 4.068 | 4.105 | 15,228,900 | +0.04(+1.09%) |
Apr 15, 2013 | 4.100 | 4.103 | 4.054 | 4.061 | 16,278,690 | -0.05(-1.19%) |
Apr 12, 2013 | 4.117 | 4.123 | 4.094 | 4.109 | 15,377,276 | -0.01(-0.23%) |
Apr 11, 2013 | 4.126 | 4.129 | 4.112 | 4.119 | 15,857,870 | -0.01(-0.28%) |
Apr 10, 2013 | 4.140 | 4.147 | 4.126 | 4.130 | 13,333,755 | +0.00(+0.00%) |
Apr 09, 2013 | 4.109 | 4.151 | 4.109 | 4.130 | 23,573,816 | +0.02(+0.57%) |
Apr 08, 2013 | 4.097 | 4.117 | 4.065 | 4.107 | 20,280,670 | +0.04(+1.03%) |
Apr 05, 2013 | 4.047 | 4.072 | 4.028 | 4.065 | 10,441,922 | +0.00(+0.00%) |
Apr 04, 2013 | 4.072 | 4.079 | 4.063 | 4.065 | 8,800,833 | -0.01(-0.23%) |
Apr 03, 2013 | 4.130 | 4.130 | 4.054 | 4.075 | 11,866,323 | -0.05(-1.24%) |
Apr 02, 2013 | 4.130 | 4.142 | 4.119 | 4.126 | 13,726,913 | +0.00(+0.11%) |
Apr 01, 2013 | 4.135 | 4.147 | 4.119 | 4.121 | 11,683,670 | -0.01(-0.23%) |
Mar 28, 2013 | 4.112 | 4.130 | 4.103 | 4.130 | 10,782,162 | +0.02(+0.57%) |
Mar 27, 2013 | 4.086 | 4.117 | 4.086 | 4.107 | 12,984,741 | -0.01(-0.17%) |
Mar 26, 2013 | 4.098 | 4.119 | 4.089 | 4.114 | 12,056,274 | +0.03(+0.63%) |
Mar 25, 2013 | 4.086 | 4.114 | 4.084 | 4.089 | 13,510,325 | +0.01(+0.23%) |
Mar 22, 2013 | 4.079 | 4.096 | 4.055 | 4.079 | 16,590,238 | +0.03(+0.69%) |
Mar 21, 2013 | 4.009 | 4.068 | 3.998 | 4.051 | 12,374,000 | +0.03(+0.75%) |
Mar 20, 2013 | 3.988 | 4.021 | 3.981 | 4.021 | 11,950,215 | +0.03(+0.76%) |
Mar 19, 2013 | 4.005 | 4.005 | 3.967 | 3.991 | 15,229,638 | +0.00(+0.06%) |
Mar 18, 2013 | 3.967 | 3.988 | 3.963 | 3.988 | 10,195,020 | -0.01(-0.23%) |
Mar 15, 2013 | 3.995 | 3.998 | 3.981 | 3.998 | 14,291,973 | +0.00(+0.00%) |
Mar 14, 2013 | 3.998 | 4.007 | 3.981 | 3.998 | 10,712,255 | +0.01(+0.23%) |
Mar 13, 2013 | 4.014 | 4.016 | 3.988 | 3.988 | 11,015,605 | -0.02(-0.52%) |
Mar 12, 2013 | 4.014 | 4.028 | 3.998 | 4.009 | 20,899,914 | -0.01(-0.17%) |
Mar 11, 2013 | 4.016 | 4.026 | 3.998 | 4.016 | 12,316,762 | +0.01(+0.15%) |
Mar 08, 2013 | 4.000 | 4.014 | 3.993 | 4.010 | 13,977,915 | +0.02(+0.61%) |
Mar 07, 2013 | 3.984 | 3.988 | 3.953 | 3.986 | 10,670,637 | +0.01(+0.35%) |
Mar 06, 2013 | 4.014 | 4.072 | 3.937 | 3.972 | 20,627,002 | -0.03(-0.64%) |
Mar 05, 2013 | 4.002 | 4.007 | 3.981 | 3.998 | 13,324,488 | +0.00(+0.12%) |
Mar 04, 2013 | 3.974 | 3.995 | 3.967 | 3.993 | 8,414,076 | +0.02(+0.59%) |
Mar 01, 2013 | 3.974 | 3.986 | 3.963 | 3.970 | 11,436,987 | -0.01(-0.29%) |
Feb 28, 2013 | 3.979 | 3.988 | 3.974 | 3.981 | 10,552,000 | +0.01(+0.23%) |
Feb 27, 2013 | 3.953 | 3.977 | 3.940 | 3.972 | 11,295,536 | +0.01(+0.35%) |
Feb 26, 2013 | 3.956 | 3.959 | 3.923 | 3.958 | 12,950,284 | -0.02(-0.47%) |
Feb 22, 2013 | 3.977 | 4.000 | 3.958 | 3.977 | 11,593,471 | +0.01(+0.35%) |
Feb 21, 2013 | 4.007 | 4.007 | 3.944 | 3.963 | 13,358,011 | -0.04(-1.11%) |
Feb 20, 2013 | 4.037 | 4.042 | 4.000 | 4.007 | 12,743,172 | -0.02(-0.52%) |
Feb 19, 2013 | 3.993 | 4.028 | 3.993 | 4.028 | 12,389,796 | +0.03(+0.82%) |
Feb 15, 2013 | 4.021 | 4.035 | 3.986 | 3.995 | 11,124,916 | -0.03(-0.75%) |
Feb 14, 2013 | 4.005 | 4.030 | 4.005 | 4.026 | 12,286,710 | +0.02(+0.47%) |
Feb 13, 2013 | 3.995 | 4.012 | 3.981 | 4.007 | 10,869,293 | +0.02(+0.47%) |
Feb 12, 2013 | 3.984 | 3.991 | 3.969 | 3.988 | 10,761,539 | +0.01(+0.29%) |
Feb 11, 2013 | 3.944 | 3.988 | 3.944 | 3.977 | 8,301,659 | +0.01(+0.35%) |
Feb 08, 2013 | 3.951 | 3.963 | 3.944 | 3.963 | 9,945,849 | +0.01(+0.35%) |
Feb 07, 2013 | 3.949 | 3.956 | 3.935 | 3.949 | 11,259,092 | -0.06(-1.40%) |
Feb 06, 2013 | 4.019 | 4.019 | 3.998 | 4.005 | 16,473,227 | -0.02(-0.58%) |
Feb 04, 2013 | 4.009 | 4.033 | 4.009 | 4.028 | 13,387,393 | +0.00(+0.06%) |
Feb 01, 2013 | 3.981 | 4.056 | 3.981 | 4.026 | 23,014,698 | -0.00(-0.12%) |
Jan 31, 2013 | 4.000 | 4.030 | 3.995 | 4.030 | 13,934,766 | +0.03(+0.88%) |
Jan 30, 2013 | 3.998 | 4.016 | 3.991 | 3.995 | 14,132,576 | +0.00(+0.06%) |
Jan 29, 2013 | 3.977 | 3.995 | 3.963 | 3.993 | 12,867,185 | +0.01(+0.18%) |
Jan 28, 2013 | 3.960 | 3.986 | 3.953 | 3.986 | 15,626,391 | +0.03(+0.83%) |
Jan 25, 2013 | 3.949 | 3.963 | 3.933 | 3.953 | 15,862,983 | +0.01(+0.36%) |
Jan 24, 2013 | 3.963 | 3.972 | 3.935 | 3.939 | 12,407,626 | -0.02(-0.59%) |
Jan 23, 2013 | 3.986 | 3.986 | 3.953 | 3.963 | 12,161,449 | -0.02(-0.41%) |
Jan 22, 2013 | 3.944 | 3.981 | 3.937 | 3.979 | 18,141,938 | +0.04(+1.01%) |
Jan 18, 2013 | 3.923 | 3.944 | 3.915 | 3.939 | 15,678,764 | +0.02(+0.42%) |
Jan 17, 2013 | 3.911 | 3.930 | 3.904 | 3.923 | 13,504,284 | +0.02(+0.60%) |
Jan 16, 2013 | 3.904 | 3.911 | 3.895 | 3.900 | 14,033,806 | -0.00(-0.12%) |
Jan 15, 2013 | 3.900 | 3.907 | 3.886 | 3.904 | 14,224,864 | +0.00(+0.12%) |
Jan 14, 2013 | 3.902 | 3.909 | 3.893 | 3.900 | 11,585,775 | +0.00(+0.00%) |
Jan 11, 2013 | 3.897 | 3.900 | 3.881 | 3.900 | 17,125,864 | +0.01(+0.18%) |
Jan 10, 2013 | 3.881 | 3.897 | 3.881 | 3.893 | 13,953,972 | +0.02(+0.48%) |
Jan 09, 2013 | 3.855 | 3.874 | 3.848 | 3.874 | 15,784,934 | +0.03(+0.79%) |
Jan 08, 2013 | 3.858 | 3.866 | 3.841 | 3.844 | 15,597,017 | -0.01(-0.36%) |
Jan 07, 2013 | 3.846 | 3.869 | 3.846 | 3.858 | 12,155,053 | -0.00(-0.12%) |
Jan 04, 2013 | 3.834 | 3.862 | 3.832 | 3.862 | 11,644,669 | +0.03(+0.85%) |
Jan 03, 2013 | 3.816 | 3.846 | 3.799 | 3.830 | 11,984,592 | +0.02(+0.55%) |
Jan 02, 2013 | 3.804 | 3.813 | 3.718 | 3.809 | 21,106,266 | +0.09(+2.45%) |
Dec 31, 2012 | 3.683 | 3.725 | 3.671 | 3.718 | 11,121,694 | +0.03(+0.89%) |
Dec 28, 2012 | 3.674 | 3.699 | 3.669 | 3.685 | 10,835,144 | +0.01(+0.25%) |
Dec 27, 2012 | 3.697 | 3.725 | 3.669 | 3.676 | 8,580,406 | -0.03(-0.69%) |
Dec 26, 2012 | 3.732 | 3.734 | 3.692 | 3.702 | 9,565,201 | -0.03(-0.75%) |
Dec 24, 2012 | 3.739 | 3.744 | 3.720 | 3.730 | 4,538,932 | -0.01(-0.25%) |
Dec 21, 2012 | 3.744 | 3.760 | 3.723 | 3.739 | 16,160,319 | -0.02(-0.56%) |
Dec 20, 2012 | 3.737 | 3.762 | 3.734 | 3.760 | 7,748,130 | +0.02(+0.44%) |
Dec 19, 2012 | 3.725 | 3.753 | 3.718 | 3.744 | 16,091,382 | +0.03(+0.82%) |
Dec 18, 2012 | 3.683 | 3.732 | 3.671 | 3.713 | 20,487,596 | +0.03(+0.82%) |
Dec 17, 2012 | 3.671 | 3.685 | 3.669 | 3.683 | 14,919,141 | +0.01(+0.25%) |
Dec 14, 2012 | 3.671 | 3.702 | 3.671 | 3.674 | 10,019,497 | -0.01(-0.19%) |
Dec 13, 2012 | 3.704 | 3.704 | 3.657 | 3.681 | 22,161,400 | -0.02(-0.50%) |
Dec 12, 2012 | 3.732 | 3.737 | 3.690 | 3.699 | 11,286,865 | -0.03(-0.75%) |
Dec 11, 2012 | 3.739 | 3.753 | 3.711 | 3.727 | 10,894,900 | +0.01(+0.25%) |
Dec 10, 2012 | 3.727 | 3.756 | 3.718 | 3.718 | 10,863,167 | -0.00(-0.13%) |
Dec 07, 2012 | 3.720 | 3.739 | 3.709 | 3.723 | 9,741,098 | +0.00(+0.06%) |
Dec 06, 2012 | 3.737 | 3.737 | 3.711 | 3.720 | 10,674,953 | -0.01(-0.31%) |
Dec 05, 2012 | 3.753 | 3.763 | 3.720 | 3.732 | 6,231,162 | -0.01(-0.37%) |
Dec 04, 2012 | 3.765 | 3.776 | 3.738 | 3.746 | 8,472,425 | -0.06(-1.65%) |
Nov 30, 2012 | 3.809 | 3.811 | 3.788 | 3.809 | 7,985,250 | +0.00(+0.12%) |
Nov 29, 2012 | 3.802 | 3.811 | 3.792 | 3.804 | 9,397,803 | +0.01(+0.25%) |
Nov 28, 2012 | 3.767 | 3.795 | 3.767 | 3.795 | 7,715,406 | +0.02(+0.43%) |
Nov 27, 2012 | 3.776 | 3.781 | 3.762 | 3.779 | 7,467,058 | +0.01(+0.31%) |
Nov 26, 2012 | 3.774 | 3.785 | 3.762 | 3.767 | 11,894,531 | -0.01(-0.31%) |
Nov 23, 2012 | 3.781 | 3.781 | 3.769 | 3.779 | 3,121,681 | +0.01(+0.25%) |
Nov 21, 2012 | 3.767 | 3.769 | 3.746 | 3.769 | 8,550,461 | +0.00(+0.12%) |
Nov 20, 2012 | 3.753 | 3.765 | 3.746 | 3.765 | 9,109,949 | +0.01(+0.31%) |
Nov 19, 2012 | 3.725 | 3.760 | 3.706 | 3.753 | 15,258,536 | +0.05(+1.45%) |
Nov 16, 2012 | 3.636 | 3.702 | 3.618 | 3.699 | 16,204,343 | +0.07(+1.86%) |
Nov 15, 2012 | 3.657 | 3.664 | 3.594 | 3.632 | 20,425,644 | -0.03(-0.95%) |
Nov 14, 2012 | 3.702 | 3.725 | 3.660 | 3.667 | 12,244,140 | -0.03(-0.69%) |
Nov 13, 2012 | 3.671 | 3.704 | 3.657 | 3.692 | 17,677,128 | -0.01(-0.19%) |
Nov 12, 2012 | 3.762 | 3.765 | 3.695 | 3.699 | 19,224,152 | -0.07(-1.73%) |
Nov 09, 2012 | 3.781 | 3.797 | 3.753 | 3.765 | 11,306,501 | -0.03(-0.74%) |
Nov 08, 2012 | 3.806 | 3.811 | 3.781 | 3.792 | 9,397,095 | -0.01(-0.25%) |
Nov 07, 2012 | 3.820 | 3.827 | 3.779 | 3.802 | 13,691,528 | -0.09(-2.28%) |
Nov 06, 2012 | 3.879 | 3.890 | 3.871 | 3.890 | 6,617,413 | +0.02(+0.54%) |
Nov 05, 2012 | 3.872 | 3.883 | 3.858 | 3.869 | 6,102,108 | +0.00(+0.00%) |
Nov 02, 2012 | 3.890 | 3.890 | 3.869 | 3.869 | 7,169,294 | -0.01(-0.30%) |
Nov 01, 2012 | 3.872 | 3.883 | 3.867 | 3.881 | 5,974,535 | +0.01(+0.30%) |
Oct 31, 2012 | 3.874 | 3.886 | 3.851 | 3.869 | 8,032,205 | -0.00(-0.06%) |
Oct 26, 2012 | 3.890 | 3.872 | 3.872 | 3.872 | 5,446,227 | -0.02(-0.54%) |
Oct 25, 2012 | 3.907 | 3.909 | 3.886 | 3.893 | 5,499,982 | +0.00(+0.12%) |
Oct 24, 2012 | 3.888 | 3.911 | 3.886 | 3.888 | 6,015,535 | +0.00(+0.00%) |
Oct 23, 2012 | 3.879 | 3.888 | 3.862 | 3.888 | 7,881,452 | +0.01(+0.24%) |
Oct 19, 2012 | 3.914 | 3.928 | 3.872 | 3.879 | 8,611,075 | -0.03(-0.89%) |
Oct 18, 2012 | 3.928 | 3.935 | 3.911 | 3.914 | 6,920,840 | -0.02(-0.42%) |
Oct 17, 2012 | 3.914 | 3.935 | 3.914 | 3.930 | 7,499,826 | +0.02(+0.42%) |
Oct 16, 2012 | 3.900 | 3.916 | 3.893 | 3.914 | 7,267,283 | +0.02(+0.54%) |
Oct 15, 2012 | 3.893 | 3.893 | 3.876 | 3.893 | 5,016,265 | +0.01(+0.18%) |
Oct 12, 2012 | 3.883 | 3.911 | 3.876 | 3.886 | 5,177,043 | +0.00(+0.00%) |
Oct 11, 2012 | 3.900 | 3.904 | 3.883 | 3.886 | 4,593,986 | -0.01(-0.24%) |
Oct 10, 2012 | 3.909 | 3.914 | 3.888 | 3.895 | 7,677,258 | -0.01(-0.36%) |
Oct 09, 2012 | 3.916 | 3.923 | 3.904 | 3.909 | 7,560,063 | -0.01(-0.24%) |
Oct 08, 2012 | 3.916 | 3.923 | 3.911 | 3.918 | 5,766,325 | -0.00(-0.06%) |
Oct 05, 2012 | 3.904 | 3.932 | 3.904 | 3.921 | 8,195,339 | +0.01(+0.18%) |
Oct 04, 2012 | 3.909 | 3.918 | 3.899 | 3.914 | 8,720,733 | +0.01(+0.18%) |
Oct 03, 2012 | 3.890 | 3.909 | 3.886 | 3.907 | 7,603,821 | +0.02(+0.48%) |
Oct 02, 2012 | 3.900 | 3.904 | 3.888 | 3.888 | 5,112,607 | -0.00(-0.12%) |
Oct 01, 2012 | 3.869 | 3.909 | 3.865 | 3.893 | 7,180,041 | +0.03(+0.78%) |
Sep 28, 2012 | 3.853 | 3.867 | 3.839 | 3.862 | 7,824,519 | +0.00(+0.12%) |
Sep 27, 2012 | 3.839 | 3.858 | 3.834 | 3.858 | 6,260,918 | +0.02(+0.61%) |
Sep 26, 2012 | 3.844 | 3.844 | 3.825 | 3.834 | 5,331,657 | -0.01(-0.18%) |
Sep 25, 2012 | 3.867 | 3.869 | 3.839 | 3.841 | 6,679,820 | -0.02(-0.48%) |
Sep 24, 2012 | 3.820 | 3.867 | 3.820 | 3.860 | 6,650,176 | -0.01(-0.36%) |
Sep 21, 2012 | 3.858 | 3.874 | 3.851 | 3.874 | 9,202,824 | +0.02(+0.48%) |
Sep 20, 2012 | 3.853 | 3.874 | 3.846 | 3.855 | 8,150,151 | -0.00(-0.06%) |
Sep 19, 2012 | 3.874 | 3.876 | 3.851 | 3.858 | 13,904,058 | -0.01(-0.18%) |
Sep 18, 2012 | 3.862 | 3.865 | 3.853 | 3.865 | 8,592,804 | +0.00(+0.12%) |
Sep 17, 2012 | 3.865 | 3.869 | 3.855 | 3.860 | 6,611,883 | -0.00(-0.06%) |
Sep 14, 2012 | 3.837 | 3.869 | 3.834 | 3.862 | 10,023,795 | +0.03(+0.73%) |
Sep 13, 2012 | 3.818 | 3.839 | 3.811 | 3.834 | 7,481,542 | +0.02(+0.49%) |
Sep 12, 2012 | 3.809 | 3.825 | 3.799 | 3.816 | 6,043,304 | +0.01(+0.37%) |
Sep 11, 2012 | 3.806 | 3.808 | 3.795 | 3.802 | 6,449,903 | -0.00(-0.06%) |
Sep 10, 2012 | 3.813 | 3.823 | 3.804 | 3.804 | 8,155,141 | -0.01(-0.18%) |
Sep 07, 2012 | 3.823 | 3.823 | 3.802 | 3.811 | 6,525,104 | +0.00(+0.00%) |
Sep 06, 2012 | 3.816 | 3.820 | 3.802 | 3.811 | 10,451,724 | +0.01(+0.18%) |
Sep 05, 2012 | 3.823 | 3.823 | 3.799 | 3.804 | 5,926,911 | -0.01(-0.18%) |
Sep 04, 2012 | 3.811 | 3.818 | 3.804 | 3.811 | 7,235,781 | +0.00(+0.06%) |
Aug 31, 2012 | 3.802 | 3.816 | 3.795 | 3.809 | 5,062,730 | +0.01(+0.37%) |
Aug 30, 2012 | 3.792 | 3.804 | 3.790 | 3.795 | 6,047,389 | +0.00(+0.00%) |
Aug 29, 2012 | 3.799 | 3.802 | 3.790 | 3.795 | 5,604,243 | +0.02(+0.43%) |
Aug 27, 2012 | 3.776 | 3.799 | 3.772 | 3.779 | 10,536,200 | +0.00(+0.06%) |
Aug 24, 2012 | 3.781 | 3.785 | 3.774 | 3.776 | 7,760,721 | -0.01(-0.19%) |
Aug 23, 2012 | 3.797 | 3.797 | 3.776 | 3.783 | 7,672,685 | -0.01(-0.31%) |
Aug 22, 2012 | 3.804 | 3.811 | 3.785 | 3.795 | 7,382,626 | -0.01(-0.25%) |
Aug 21, 2012 | 3.820 | 3.834 | 3.799 | 3.804 | 8,219,440 | -0.01(-0.18%) |
Aug 20, 2012 | 3.820 | 3.823 | 3.811 | 3.811 | 7,028,700 | -0.01(-0.18%) |
Aug 17, 2012 | 3.818 | 3.823 | 3.809 | 3.818 | 5,822,469 | +0.00(+0.00%) |
Aug 16, 2012 | 3.806 | 3.820 | 3.795 | 3.818 | 8,780,674 | +0.02(+0.48%) |
Aug 15, 2012 | 3.792 | 3.809 | 3.788 | 3.800 | 9,607,806 | +0.01(+0.19%) |
Aug 14, 2012 | 3.795 | 3.797 | 3.781 | 3.792 | 8,646,468 | +0.01(+0.31%) |
Aug 13, 2012 | 3.781 | 3.794 | 3.776 | 3.781 | 5,559,558 | -0.01(-0.31%) |
Aug 10, 2012 | 3.776 | 3.792 | 3.767 | 3.792 | 8,109,936 | +0.01(+0.37%) |
Aug 09, 2012 | 3.765 | 3.783 | 3.762 | 3.779 | 7,002,565 | +0.00(+0.12%) |
Aug 08, 2012 | 3.788 | 3.790 | 3.769 | 3.774 | 8,823,626 | -0.02(-0.43%) |
Aug 07, 2012 | 3.804 | 3.820 | 3.788 | 3.790 | 9,696,228 | -0.07(-1.69%) |
Aug 06, 2012 | 3.846 | 3.858 | 3.830 | 3.855 | 6,817,758 | +0.01(+0.36%) |
Aug 03, 2012 | 3.846 | 3.858 | 3.825 | 3.841 | 6,386,925 | +0.01(+0.37%) |
Aug 02, 2012 | 3.846 | 3.869 | 3.820 | 3.827 | 6,537,806 | -0.03(-0.79%) |