Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.971 | 4.999 | 4.966 | 4.966 | 42,918 | -0.02(-0.38%) |
May 30, 2013 | 4.985 | 5.027 | 4.985 | 4.985 | 18,493 | +0.02(+0.47%) |
May 29, 2013 | 4.980 | 5.027 | 4.952 | 4.961 | 86,892 | -0.06(-1.22%) |
May 28, 2013 | 5.046 | 5.098 | 5.022 | 5.022 | 47,490 | +0.03(+0.56%) |
May 24, 2013 | 5.008 | 5.018 | 4.895 | 4.994 | 39,903 | -0.02(-0.37%) |
May 23, 2013 | 4.938 | 5.025 | 4.938 | 5.013 | 25,260 | +0.03(+0.57%) |
May 22, 2013 | 5.069 | 5.084 | 4.971 | 4.985 | 54,950 | -0.08(-1.58%) |
May 21, 2013 | 5.046 | 5.065 | 5.037 | 5.065 | 16,161 | +0.05(+0.94%) |
May 20, 2013 | 4.971 | 5.032 | 4.971 | 5.018 | 100,371 | +0.01(+0.24%) |
May 17, 2013 | 4.985 | 5.013 | 4.985 | 5.005 | 11,270 | +0.05(+0.99%) |
May 16, 2013 | 4.985 | 5.027 | 4.957 | 4.957 | 19,942 | -0.03(-0.67%) |
May 15, 2013 | 5.046 | 5.046 | 4.985 | 4.990 | 49,013 | +0.04(+0.77%) |
May 13, 2013 | 4.905 | 4.961 | 4.872 | 4.952 | 72,955 | -0.00(-0.09%) |
May 10, 2013 | 4.947 | 4.989 | 4.929 | 4.957 | 22,030 | -0.00(-0.09%) |
May 09, 2013 | 5.027 | 5.027 | 4.942 | 4.961 | 38,414 | -0.04(-0.75%) |
May 08, 2013 | 4.980 | 5.008 | 4.961 | 4.999 | 43,473 | +0.05(+0.95%) |
May 07, 2013 | 4.923 | 4.975 | 4.923 | 4.952 | 15,421 | +0.01(+0.29%) |
May 06, 2013 | 4.924 | 4.999 | 4.924 | 4.938 | 112,939 | +0.04(+0.86%) |
May 03, 2013 | 4.844 | 4.914 | 4.844 | 4.895 | 35,042 | +0.05(+1.07%) |
May 02, 2013 | 4.811 | 4.863 | 4.806 | 4.844 | 42,933 | +0.01(+0.29%) |
May 01, 2013 | 4.839 | 4.867 | 4.830 | 4.830 | 9,335 | +0.00(+0.00%) |
Apr 30, 2013 | 4.818 | 4.877 | 4.818 | 4.830 | 11,274 | +0.01(+0.29%) |
Apr 29, 2013 | 4.806 | 4.839 | 4.768 | 4.815 | 51,369 | +0.01(+0.20%) |
Apr 26, 2013 | 4.834 | 4.839 | 4.778 | 4.806 | 12,516 | -0.03(-0.68%) |
Apr 25, 2013 | 4.830 | 4.881 | 4.830 | 4.839 | 15,925 | +0.01(+0.25%) |
Apr 24, 2013 | 4.839 | 4.839 | 4.820 | 4.827 | 10,249 | -0.01(-0.15%) |
Apr 23, 2013 | 4.825 | 4.858 | 4.820 | 4.834 | 32,350 | +0.06(+1.28%) |
Apr 22, 2013 | 4.768 | 4.797 | 4.759 | 4.773 | 39,996 | -0.00(-0.00%) |
Apr 19, 2013 | 4.750 | 4.839 | 4.750 | 4.773 | 26,889 | +0.02(+0.50%) |
Apr 18, 2013 | 4.759 | 4.763 | 4.717 | 4.750 | 15,827 | -0.00(-0.10%) |
Apr 17, 2013 | 4.783 | 4.783 | 4.750 | 4.754 | 22,838 | -0.10(-1.98%) |
Apr 16, 2013 | 4.820 | 4.867 | 4.820 | 4.850 | 8,573 | +0.05(+1.12%) |
Apr 15, 2013 | 4.811 | 4.858 | 4.754 | 4.797 | 20,139 | -0.10(-2.02%) |
Apr 12, 2013 | 4.872 | 4.895 | 4.848 | 4.895 | 62,507 | +0.03(+0.58%) |
Apr 11, 2013 | 4.825 | 4.882 | 4.825 | 4.867 | 30,772 | +0.05(+0.98%) |
Apr 10, 2013 | 4.797 | 4.830 | 4.797 | 4.820 | 10,247 | +0.07(+1.38%) |
Apr 09, 2013 | 4.759 | 4.787 | 4.750 | 4.754 | 32,409 | +0.02(+0.50%) |
Apr 08, 2013 | 4.773 | 4.787 | 4.689 | 4.731 | 145,025 | -0.07(-1.46%) |
Apr 05, 2013 | 4.787 | 4.801 | 4.712 | 4.801 | 49,757 | -0.03(-0.69%) |
Apr 04, 2013 | 4.848 | 4.881 | 4.787 | 4.834 | 45,355 | -0.02(-0.39%) |
Apr 03, 2013 | 4.853 | 4.862 | 4.848 | 4.853 | 50,401 | -0.00(-0.10%) |
Apr 02, 2013 | 4.895 | 4.919 | 4.797 | 4.858 | 20,782 | -0.00(-0.10%) |
Apr 01, 2013 | 4.924 | 4.924 | 4.825 | 4.863 | 23,786 | -0.02(-0.39%) |
Mar 28, 2013 | 4.850 | 4.886 | 4.844 | 4.881 | 30,149 | +0.06(+1.17%) |
Mar 27, 2013 | 4.834 | 4.834 | 4.783 | 4.825 | 39,052 | -0.05(-0.93%) |
Mar 26, 2013 | 4.858 | 4.881 | 4.858 | 4.870 | 8,182 | +0.01(+0.25%) |
Mar 25, 2013 | 4.957 | 4.957 | 4.853 | 4.858 | 21,011 | -0.08(-1.53%) |
Mar 22, 2013 | 4.863 | 4.933 | 4.863 | 4.933 | 7,480 | +0.07(+1.54%) |
Mar 21, 2013 | 4.872 | 4.910 | 4.858 | 4.858 | 69,731 | -0.03(-0.57%) |
Mar 20, 2013 | 4.938 | 4.961 | 4.848 | 4.886 | 33,153 | +0.00(+0.00%) |
Mar 19, 2013 | 4.910 | 4.924 | 4.820 | 4.886 | 25,879 | +0.04(+0.77%) |
Mar 18, 2013 | 4.787 | 4.886 | 4.783 | 4.848 | 29,492 | -0.02(-0.48%) |
Mar 15, 2013 | 4.891 | 4.905 | 4.848 | 4.872 | 73,078 | +0.01(+0.19%) |
Mar 14, 2013 | 4.839 | 4.877 | 4.801 | 4.863 | 30,061 | +0.06(+1.27%) |
Mar 13, 2013 | 4.820 | 4.844 | 4.797 | 4.801 | 31,733 | -0.05(-1.07%) |
Mar 12, 2013 | 4.801 | 4.858 | 4.801 | 4.853 | 51,135 | +0.06(+1.18%) |
Mar 11, 2013 | 4.848 | 4.851 | 4.792 | 4.797 | 77,699 | -0.02(-0.39%) |
Mar 08, 2013 | 4.820 | 4.820 | 4.726 | 4.815 | 89,356 | +0.00(+0.00%) |
Mar 07, 2013 | 4.731 | 4.815 | 4.731 | 4.815 | 141,459 | +0.07(+1.39%) |
Mar 06, 2013 | 4.750 | 4.763 | 4.707 | 4.750 | 74,543 | +0.01(+0.15%) |
Mar 05, 2013 | 4.745 | 4.745 | 4.712 | 4.743 | 26,897 | +0.06(+1.26%) |
Mar 04, 2013 | 4.632 | 4.684 | 4.632 | 4.684 | 48,711 | +0.02(+0.40%) |
Mar 01, 2013 | 4.632 | 4.665 | 4.580 | 4.665 | 34,538 | +0.01(+0.20%) |
Feb 28, 2013 | 4.627 | 4.661 | 4.627 | 4.656 | 18,751 | +0.01(+0.20%) |
Feb 27, 2013 | 4.613 | 4.670 | 4.585 | 4.646 | 19,144 | +0.05(+1.02%) |
Feb 26, 2013 | 4.547 | 4.613 | 4.505 | 4.599 | 99,699 | +0.05(+1.03%) |
Feb 25, 2013 | 4.703 | 4.721 | 4.538 | 4.552 | 38,888 | -0.14(-2.91%) |
Feb 22, 2013 | 4.599 | 4.698 | 4.599 | 4.689 | 102,328 | +0.10(+2.15%) |
Feb 21, 2013 | 4.641 | 4.646 | 4.580 | 4.590 | 81,582 | -0.08(-1.61%) |
Feb 20, 2013 | 4.740 | 4.797 | 4.656 | 4.665 | 38,806 | -0.10(-2.07%) |
Feb 19, 2013 | 4.698 | 4.768 | 4.697 | 4.764 | 67,600 | +0.07(+1.40%) |
Feb 15, 2013 | 4.731 | 4.815 | 4.679 | 4.698 | 42,163 | -0.00(-0.10%) |
Feb 14, 2013 | 4.726 | 4.726 | 4.590 | 4.703 | 53,901 | -0.02(-0.50%) |
Feb 13, 2013 | 4.693 | 4.750 | 4.693 | 4.726 | 48,609 | +0.04(+0.90%) |
Feb 12, 2013 | 4.655 | 4.692 | 4.609 | 4.684 | 49,500 | +0.03(+0.61%) |
Feb 11, 2013 | 4.665 | 4.670 | 4.646 | 4.656 | 21,449 | -0.01(-0.19%) |
Feb 08, 2013 | 4.594 | 4.665 | 4.594 | 4.665 | 52,009 | +0.05(+1.11%) |
Feb 07, 2013 | 4.594 | 4.660 | 4.590 | 4.613 | 39,586 | -0.00(-0.10%) |
Feb 06, 2013 | 4.646 | 4.657 | 4.479 | 4.618 | 88,408 | -0.02(-0.46%) |
Feb 04, 2013 | 4.693 | 4.693 | 4.637 | 4.639 | 141,799 | -0.04(-0.95%) |
Feb 01, 2013 | 4.651 | 4.731 | 4.651 | 4.684 | 67,468 | +0.04(+0.81%) |
Jan 31, 2013 | 4.651 | 4.651 | 4.632 | 4.646 | 34,848 | +0.02(+0.41%) |
Jan 30, 2013 | 4.646 | 4.651 | 4.623 | 4.627 | 30,763 | -0.02(-0.51%) |
Jan 29, 2013 | 4.627 | 4.679 | 4.627 | 4.651 | 48,188 | +0.00(+0.10%) |
Jan 28, 2013 | 4.651 | 4.651 | 4.609 | 4.646 | 42,861 | +0.02(+0.51%) |
Jan 25, 2013 | 4.594 | 4.632 | 4.571 | 4.623 | 53,140 | +0.09(+2.08%) |
Jan 24, 2013 | 4.533 | 4.547 | 4.515 | 4.529 | 28,069 | +0.02(+0.52%) |
Jan 23, 2013 | 4.491 | 4.505 | 4.472 | 4.505 | 58,244 | +0.01(+0.31%) |
Jan 22, 2013 | 4.500 | 4.505 | 4.482 | 4.491 | 55,641 | +0.01(+0.32%) |
Jan 18, 2013 | 4.491 | 4.533 | 4.458 | 4.477 | 45,568 | -0.02(-0.52%) |
Jan 17, 2013 | 4.482 | 4.515 | 4.467 | 4.500 | 54,227 | +0.06(+1.27%) |
Jan 16, 2013 | 4.411 | 4.580 | 4.397 | 4.444 | 69,101 | +0.01(+0.32%) |
Jan 15, 2013 | 4.435 | 4.435 | 4.420 | 4.430 | 35,412 | -0.02(-0.53%) |
Jan 14, 2013 | 4.439 | 4.463 | 4.425 | 4.453 | 34,729 | +0.02(+0.42%) |
Jan 11, 2013 | 4.397 | 4.458 | 4.397 | 4.435 | 55,819 | -0.00(-0.08%) |
Jan 10, 2013 | 4.411 | 4.444 | 4.411 | 4.438 | 95,497 | +0.04(+0.94%) |
Jan 09, 2013 | 4.938 | 4.938 | 4.350 | 4.397 | 152,810 | +0.04(+0.87%) |
Jan 08, 2013 | 4.364 | 4.379 | 4.355 | 4.359 | 26,597 | -0.01(-0.23%) |
Jan 07, 2013 | 4.355 | 4.373 | 4.326 | 4.369 | 44,547 | +0.01(+0.28%) |
Jan 04, 2013 | 4.355 | 4.368 | 4.322 | 4.356 | 87,198 | +0.03(+0.70%) |
Jan 03, 2013 | 4.350 | 4.373 | 4.326 | 4.326 | 123,337 | +0.00(+0.00%) |
Jan 02, 2013 | 4.345 | 4.359 | 4.303 | 4.326 | 120,086 | +0.05(+1.10%) |
Dec 31, 2012 | 4.185 | 4.279 | 4.185 | 4.279 | 64,906 | +0.11(+2.59%) |
Dec 28, 2012 | 4.152 | 4.213 | 4.152 | 4.171 | 55,428 | -0.05(-1.22%) |
Dec 27, 2012 | 4.190 | 4.223 | 4.171 | 4.223 | 20,375 | +0.04(+0.90%) |
Dec 26, 2012 | 4.228 | 4.237 | 4.162 | 4.185 | 38,782 | +0.00(+0.00%) |
Dec 24, 2012 | 4.218 | 4.232 | 4.185 | 4.185 | 18,689 | -0.01(-0.22%) |
Dec 21, 2012 | 4.228 | 4.228 | 4.167 | 4.195 | 67,898 | -0.03(-0.78%) |
Dec 20, 2012 | 4.228 | 4.232 | 4.195 | 4.228 | 35,152 | +0.03(+0.67%) |
Dec 19, 2012 | 4.171 | 4.213 | 4.148 | 4.199 | 76,602 | +0.06(+1.36%) |
Dec 18, 2012 | 4.143 | 4.171 | 4.143 | 4.143 | 58,197 | -0.00(-0.02%) |
Dec 17, 2012 | 4.138 | 4.167 | 4.110 | 4.144 | 116,320 | +0.00(+0.02%) |
Dec 14, 2012 | 4.138 | 4.157 | 4.115 | 4.143 | 42,072 | +0.01(+0.34%) |
Dec 13, 2012 | 4.176 | 4.181 | 4.119 | 4.129 | 40,734 | -0.05(-1.13%) |
Dec 12, 2012 | 4.115 | 4.181 | 4.115 | 4.176 | 50,344 | +0.02(+0.46%) |
Dec 11, 2012 | 4.162 | 4.185 | 4.134 | 4.157 | 170,792 | +0.02(+0.57%) |
Dec 10, 2012 | 4.176 | 4.185 | 4.124 | 4.134 | 80,442 | -0.03(-0.79%) |
Dec 07, 2012 | 4.167 | 4.185 | 4.148 | 4.167 | 98,670 | +0.02(+0.57%) |
Dec 06, 2012 | 4.068 | 4.162 | 4.068 | 4.143 | 38,512 | +0.05(+1.26%) |
Dec 05, 2012 | 4.044 | 4.134 | 4.030 | 4.091 | 103,299 | -0.03(-0.80%) |
Dec 04, 2012 | 4.110 | 4.143 | 4.082 | 4.124 | 41,587 | +0.03(+0.69%) |
Nov 30, 2012 | 4.087 | 4.096 | 4.077 | 4.096 | 7,132 | -0.00(-0.02%) |
Nov 29, 2012 | 4.044 | 4.101 | 4.044 | 4.097 | 24,441 | +0.04(+0.95%) |
Nov 28, 2012 | 3.955 | 4.058 | 3.955 | 4.058 | 24,146 | +0.04(+0.94%) |
Nov 27, 2012 | 3.974 | 4.035 | 3.969 | 4.021 | 36,990 | +0.01(+0.35%) |
Nov 26, 2012 | 3.990 | 4.030 | 3.951 | 4.007 | 23,348 | -0.00(-0.05%) |
Nov 23, 2012 | 4.021 | 4.025 | 3.997 | 4.009 | 4,278 | +0.02(+0.52%) |
Nov 21, 2012 | 3.974 | 4.007 | 3.927 | 3.988 | 22,965 | +0.01(+0.36%) |
Nov 20, 2012 | 3.969 | 3.978 | 3.875 | 3.974 | 20,405 | +0.02(+0.60%) |
Nov 19, 2012 | 3.880 | 3.988 | 3.880 | 3.950 | 40,573 | +0.09(+2.31%) |
Nov 16, 2012 | 3.837 | 3.889 | 3.804 | 3.861 | 60,536 | +0.04(+1.11%) |
Nov 15, 2012 | 3.847 | 3.861 | 3.762 | 3.819 | 120,511 | -0.05(-1.22%) |
Nov 14, 2012 | 4.049 | 4.054 | 3.856 | 3.866 | 132,655 | -0.18(-4.53%) |
Nov 13, 2012 | 4.044 | 4.063 | 4.044 | 4.049 | 33,806 | -0.00(-0.12%) |
Nov 12, 2012 | 4.087 | 4.087 | 4.054 | 4.054 | 44,311 | -0.04(-1.03%) |
Nov 09, 2012 | 4.044 | 4.110 | 4.044 | 4.096 | 65,457 | +0.05(+1.16%) |
Nov 08, 2012 | 4.096 | 4.138 | 4.049 | 4.049 | 84,963 | -0.02(-0.58%) |
Nov 07, 2012 | 4.124 | 4.124 | 4.054 | 4.072 | 54,831 | -0.07(-1.59%) |
Nov 06, 2012 | 4.134 | 4.175 | 4.119 | 4.138 | 123,367 | -0.04(-0.89%) |
Nov 05, 2012 | 4.185 | 4.190 | 4.119 | 4.175 | 108,805 | +0.01(+0.21%) |
Nov 02, 2012 | 4.209 | 4.222 | 4.167 | 4.167 | 63,930 | -0.02(-0.56%) |
Nov 01, 2012 | 4.138 | 4.204 | 4.138 | 4.190 | 297,876 | +0.03(+0.79%) |
Oct 31, 2012 | 4.275 | 4.275 | 4.146 | 4.157 | 279,438 | +0.03(+0.68%) |
Oct 26, 2012 | 4.030 | 4.129 | 4.129 | 4.129 | 389,357 | +0.13(+3.17%) |
Oct 25, 2012 | 4.025 | 4.025 | 3.978 | 4.002 | 50,610 | -0.00(-0.12%) |
Oct 24, 2012 | 3.983 | 4.007 | 3.983 | 4.007 | 3,102 | +0.02(+0.59%) |
Oct 23, 2012 | 3.997 | 3.997 | 3.964 | 3.983 | 8,824 | -0.03(-0.70%) |
Oct 19, 2012 | 4.035 | 4.044 | 3.997 | 4.011 | 9,271 | -0.04(-0.93%) |
Oct 18, 2012 | 4.049 | 4.049 | 4.036 | 4.049 | 12,780 | -0.01(-0.35%) |
Oct 17, 2012 | 4.040 | 4.068 | 4.040 | 4.063 | 7,393 | +0.03(+0.70%) |
Oct 16, 2012 | 4.007 | 4.035 | 4.007 | 4.035 | 8,080 | +0.04(+0.94%) |
Oct 15, 2012 | 4.025 | 4.025 | 3.993 | 3.997 | 7,291 | -0.03(-0.74%) |
Oct 12, 2012 | 4.044 | 4.044 | 4.011 | 4.027 | 7,838 | -0.02(-0.54%) |
Oct 11, 2012 | 4.044 | 4.063 | 4.035 | 4.049 | 22,009 | +0.00(+0.00%) |
Oct 10, 2012 | 4.044 | 4.054 | 4.010 | 4.049 | 10,119 | -0.02(-0.46%) |
Oct 09, 2012 | 3.978 | 4.068 | 3.969 | 4.068 | 95,878 | +0.04(+0.93%) |
Oct 08, 2012 | 3.978 | 4.044 | 3.974 | 4.030 | 17,598 | +0.00(+0.12%) |
Oct 05, 2012 | 4.040 | 4.072 | 4.002 | 4.025 | 41,829 | +0.00(+0.00%) |
Oct 04, 2012 | 3.993 | 4.025 | 3.917 | 4.025 | 22,038 | +0.03(+0.82%) |
Oct 03, 2012 | 3.994 | 3.997 | 3.993 | 3.993 | 4,818 | -0.02(-0.47%) |
Oct 02, 2012 | 4.011 | 4.011 | 3.988 | 4.011 | 2,305 | +0.04(+0.95%) |
Oct 01, 2012 | 4.054 | 4.058 | 3.969 | 3.974 | 45,106 | -0.02(-0.59%) |
Sep 28, 2012 | 3.960 | 3.997 | 3.950 | 3.997 | 8,080 | +0.01(+0.24%) |
Sep 27, 2012 | 3.951 | 3.988 | 3.945 | 3.988 | 43,928 | +0.04(+0.95%) |
Sep 26, 2012 | 3.950 | 3.955 | 3.927 | 3.950 | 51,082 | -0.01(-0.24%) |
Sep 25, 2012 | 4.013 | 4.016 | 3.955 | 3.960 | 25,260 | -0.06(-1.40%) |
Sep 24, 2012 | 3.974 | 4.021 | 3.974 | 4.016 | 49,933 | +0.00(+0.12%) |
Sep 21, 2012 | 4.025 | 4.058 | 4.007 | 4.011 | 24,645 | +0.03(+0.71%) |
Sep 20, 2012 | 3.960 | 3.993 | 3.960 | 3.983 | 15,995 | -0.01(-0.37%) |
Sep 19, 2012 | 4.030 | 4.035 | 3.997 | 3.998 | 26,899 | +0.01(+0.13%) |
Sep 18, 2012 | 4.021 | 4.040 | 3.983 | 3.993 | 15,161 | -0.07(-1.62%) |
Sep 17, 2012 | 3.974 | 4.058 | 3.974 | 4.058 | 67,166 | -0.02(-0.58%) |
Sep 14, 2012 | 4.110 | 4.115 | 4.072 | 4.082 | 21,579 | +0.01(+0.23%) |
Sep 13, 2012 | 3.997 | 4.096 | 3.964 | 4.072 | 73,620 | +0.08(+1.88%) |
Sep 12, 2012 | 3.950 | 4.002 | 3.913 | 3.997 | 66,029 | +0.05(+1.19%) |
Sep 11, 2012 | 3.880 | 3.978 | 3.861 | 3.950 | 418,494 | +0.09(+2.44%) |
Sep 10, 2012 | 3.903 | 3.915 | 3.856 | 3.856 | 118,002 | -0.02(-0.49%) |
Sep 07, 2012 | 3.729 | 3.894 | 3.729 | 3.875 | 207,860 | +0.14(+3.75%) |
Sep 06, 2012 | 3.692 | 3.781 | 3.692 | 3.735 | 112,369 | +0.09(+2.35%) |
Sep 05, 2012 | 3.645 | 3.654 | 3.645 | 3.649 | 7,230 | +0.02(+0.52%) |
Sep 04, 2012 | 3.593 | 3.630 | 3.579 | 3.630 | 47,382 | +0.03(+0.78%) |
Aug 31, 2012 | 3.616 | 3.616 | 3.598 | 3.602 | 14,294 | +0.01(+0.26%) |
Aug 30, 2012 | 3.593 | 3.593 | 3.593 | 3.593 | 5,541 | -0.00(-0.01%) |
Aug 29, 2012 | 3.598 | 3.607 | 3.593 | 3.593 | 8,231 | +0.01(+0.14%) |
Aug 27, 2012 | 3.593 | 3.602 | 3.574 | 3.588 | 54,110 | -0.03(-0.78%) |
Aug 24, 2012 | 3.621 | 3.626 | 3.598 | 3.616 | 13,890 | +0.00(+0.00%) |
Aug 22, 2012 | 3.598 | 3.616 | 3.616 | 3.616 | 13,396 | +0.01(+0.26%) |
Aug 21, 2012 | 3.574 | 3.607 | 3.574 | 3.607 | 78,041 | +0.04(+1.19%) |
Aug 20, 2012 | 3.565 | 3.565 | 3.541 | 3.565 | 20,397 | -0.01(-0.26%) |
Aug 17, 2012 | 3.550 | 3.574 | 3.550 | 3.574 | 27,140 | +0.00(+0.11%) |
Aug 16, 2012 | 3.560 | 3.574 | 3.546 | 3.570 | 24,380 | +0.04(+1.09%) |
Aug 15, 2012 | 3.541 | 3.541 | 3.527 | 3.532 | 11,753 | -0.01(-0.27%) |
Aug 14, 2012 | 3.555 | 3.555 | 3.536 | 3.541 | 13,122 | -0.00(-0.04%) |
Aug 13, 2012 | 3.536 | 3.565 | 3.536 | 3.542 | 32,552 | -0.03(-0.75%) |
Aug 10, 2012 | 3.550 | 3.574 | 3.508 | 3.569 | 13,209 | +0.00(+0.06%) |
Aug 09, 2012 | 3.550 | 3.569 | 3.527 | 3.567 | 11,068 | +0.01(+0.21%) |
Aug 08, 2012 | 3.522 | 3.560 | 3.522 | 3.560 | 4,682 | +0.01(+0.40%) |
Aug 07, 2012 | 3.532 | 3.560 | 3.532 | 3.546 | 72,982 | +0.01(+0.40%) |
Aug 06, 2012 | 3.489 | 3.532 | 3.489 | 3.532 | 17,488 | +0.06(+1.65%) |
Aug 03, 2012 | 3.466 | 3.489 | 3.461 | 3.474 | 88,246 | +0.03(+0.93%) |
Aug 02, 2012 | 3.447 | 3.452 | 3.414 | 3.442 | 14,759 | -0.01(-0.27%) |
Aug 01, 2012 | 3.456 | 3.471 | 3.424 | 3.452 | 45,302 | -0.01(-0.41%) |
Jul 31, 2012 | 3.489 | 3.489 | 3.433 | 3.466 | 7,398 | -0.01(-0.27%) |
Jul 30, 2012 | 3.456 | 3.485 | 3.456 | 3.475 | 47,569 | -0.00(-0.14%) |
Jul 27, 2012 | 3.438 | 3.489 | 3.438 | 3.480 | 55,643 | +0.08(+2.42%) |
Jul 26, 2012 | 3.391 | 3.438 | 3.362 | 3.398 | 36,349 | +0.07(+2.05%) |
Jul 25, 2012 | 3.325 | 3.353 | 3.325 | 3.329 | 21,018 | +0.02(+0.57%) |
Jul 24, 2012 | 3.391 | 3.391 | 3.254 | 3.311 | 31,635 | -0.10(-2.90%) |
Jul 23, 2012 | 3.395 | 3.409 | 3.344 | 3.409 | 39,977 | -0.01(-0.28%) |
Jul 20, 2012 | 3.438 | 3.456 | 3.417 | 3.419 | 19,206 | -0.06(-1.62%) |
Jul 19, 2012 | 3.447 | 3.475 | 3.447 | 3.475 | 34,253 | +0.00(+0.14%) |
Jul 18, 2012 | 3.499 | 3.499 | 3.433 | 3.471 | 40,802 | -0.02(-0.54%) |
Jul 17, 2012 | 3.471 | 3.499 | 3.456 | 3.489 | 25,254 | +0.05(+1.37%) |
Jul 16, 2012 | 3.376 | 3.461 | 3.376 | 3.442 | 77,216 | +0.01(+0.27%) |
Jul 13, 2012 | 3.442 | 3.479 | 3.405 | 3.433 | 50,335 | +0.04(+1.25%) |
Jul 12, 2012 | 3.433 | 3.438 | 3.391 | 3.391 | 31,799 | -0.05(-1.50%) |
Jul 11, 2012 | 3.456 | 3.522 | 3.442 | 3.442 | 20,735 | -0.02(-0.68%) |
Jul 10, 2012 | 3.475 | 3.526 | 3.442 | 3.466 | 49,759 | +0.00(+0.00%) |
Jul 09, 2012 | 3.414 | 3.475 | 3.414 | 3.466 | 37,355 | +0.07(+2.08%) |
Jul 06, 2012 | 3.494 | 3.494 | 3.395 | 3.395 | 46,329 | -0.11(-3.22%) |
Jul 05, 2012 | 3.456 | 3.508 | 3.447 | 3.508 | 10,392 | -0.01(-0.27%) |
Jul 03, 2012 | 3.485 | 3.535 | 3.485 | 3.518 | 50,956 | +0.04(+1.08%) |
Jul 02, 2012 | 3.447 | 3.489 | 3.447 | 3.480 | 14,832 | +0.04(+1.23%) |
Jun 29, 2012 | 3.391 | 3.442 | 3.391 | 3.438 | 91,223 | +0.14(+4.13%) |
Jun 28, 2012 | 3.297 | 3.325 | 3.282 | 3.301 | 11,189 | -0.03(-0.99%) |
Jun 27, 2012 | 3.329 | 3.339 | 3.264 | 3.334 | 8,023 | +0.03(+1.00%) |
Jun 26, 2012 | 3.372 | 3.372 | 3.287 | 3.301 | 69,469 | -0.04(-1.27%) |
Jun 25, 2012 | 3.386 | 3.386 | 3.344 | 3.344 | 26,074 | -0.09(-2.60%) |
Jun 22, 2012 | 3.442 | 3.447 | 3.391 | 3.433 | 25,815 | +0.01(+0.27%) |
Jun 21, 2012 | 3.522 | 3.522 | 3.419 | 3.424 | 102,491 | -0.12(-3.32%) |
Jun 20, 2012 | 3.574 | 3.593 | 3.536 | 3.541 | 7,230 | -0.04(-1.18%) |
Jun 19, 2012 | 3.541 | 3.621 | 3.499 | 3.583 | 49,695 | +0.08(+2.14%) |
Jun 18, 2012 | 3.466 | 3.541 | 3.466 | 3.508 | 32,686 | -0.02(-0.53%) |
Jun 15, 2012 | 3.527 | 3.527 | 3.527 | 3.527 | 1,488 | +0.01(+0.40%) |
Jun 14, 2012 | 3.522 | 3.522 | 3.466 | 3.513 | 47,892 | -0.04(-1.06%) |
Jun 13, 2012 | 3.518 | 3.583 | 3.457 | 3.550 | 36,133 | -0.01(-0.26%) |
Jun 12, 2012 | 3.569 | 3.574 | 3.550 | 3.560 | 52,458 | +0.00(+0.00%) |
Jun 11, 2012 | 3.583 | 3.593 | 3.550 | 3.560 | 36,230 | -0.03(-0.79%) |
Jun 08, 2012 | 3.550 | 3.588 | 3.550 | 3.588 | 29,791 | +0.03(+0.79%) |
Jun 07, 2012 | 3.635 | 3.635 | 3.560 | 3.560 | 11,049 | -0.02(-0.66%) |
Jun 06, 2012 | 3.518 | 3.602 | 3.518 | 3.583 | 22,438 | +0.09(+2.56%) |
Jun 05, 2012 | 3.494 | 3.503 | 3.480 | 3.494 | 22,327 | -0.01(-0.27%) |
Jun 04, 2012 | 3.480 | 3.503 | 3.456 | 3.503 | 10,330 | -0.01(-0.40%) |