Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.308 | 3.336 | 3.302 | 3.316 | 2,178,292 | +0.02(+0.52%) |
Feb 27, 2013 | 3.291 | 3.331 | 3.291 | 3.299 | 1,806,930 | +0.02(+0.52%) |
Feb 26, 2013 | 3.296 | 3.308 | 3.262 | 3.282 | 1,336,754 | -0.03(-1.03%) |
Feb 22, 2013 | 3.259 | 3.322 | 3.231 | 3.316 | 2,236,302 | +0.08(+2.56%) |
Feb 21, 2013 | 3.279 | 3.291 | 3.199 | 3.233 | 2,824,958 | -0.05(-1.40%) |
Feb 20, 2013 | 3.334 | 3.334 | 3.279 | 3.279 | 2,583,864 | -0.04(-1.12%) |
Feb 19, 2013 | 3.288 | 3.325 | 3.265 | 3.316 | 5,516,974 | +0.06(+1.84%) |
Feb 15, 2013 | 3.274 | 3.282 | 3.251 | 3.256 | 1,851,100 | -0.00(-0.09%) |
Feb 14, 2013 | 3.248 | 3.262 | 3.228 | 3.259 | 1,771,075 | +0.02(+0.53%) |
Feb 13, 2013 | 3.222 | 3.242 | 3.211 | 3.242 | 1,367,681 | +0.03(+0.98%) |
Feb 12, 2013 | 3.208 | 3.225 | 3.185 | 3.211 | 1,750,396 | +0.01(+0.45%) |
Feb 11, 2013 | 3.188 | 3.199 | 3.173 | 3.196 | 1,424,656 | +0.02(+0.72%) |
Feb 08, 2013 | 3.162 | 3.191 | 3.148 | 3.173 | 2,664,838 | +0.03(+0.82%) |
Feb 07, 2013 | 3.245 | 3.245 | 3.116 | 3.148 | 2,523,636 | -0.09(-2.82%) |
Feb 06, 2013 | 3.216 | 3.245 | 3.182 | 3.239 | 1,944,952 | +0.04(+1.25%) |
Feb 04, 2013 | 3.213 | 3.213 | 3.168 | 3.199 | 1,756,328 | -0.01(-0.44%) |
Feb 01, 2013 | 3.216 | 3.222 | 3.191 | 3.213 | 2,294,019 | +0.02(+0.54%) |
Jan 31, 2013 | 3.191 | 3.212 | 3.173 | 3.196 | 2,617,845 | +0.02(+0.63%) |
Jan 30, 2013 | 3.216 | 3.219 | 3.166 | 3.176 | 1,970,010 | -0.04(-1.24%) |
Jan 29, 2013 | 3.173 | 3.216 | 3.168 | 3.216 | 2,298,415 | +0.05(+1.63%) |
Jan 28, 2013 | 3.176 | 3.176 | 3.153 | 3.165 | 1,603,959 | -0.01(-0.27%) |
Jan 25, 2013 | 3.199 | 3.199 | 3.153 | 3.173 | 1,346,870 | -0.01(-0.18%) |
Jan 24, 2013 | 3.205 | 3.231 | 3.148 | 3.179 | 2,004,222 | -0.03(-0.89%) |
Jan 23, 2013 | 3.225 | 3.231 | 3.208 | 3.208 | 1,345,502 | -0.01(-0.44%) |
Jan 22, 2013 | 3.202 | 3.225 | 3.193 | 3.222 | 1,423,236 | +0.03(+0.90%) |
Jan 18, 2013 | 3.205 | 3.205 | 3.173 | 3.193 | 1,357,324 | -0.01(-0.27%) |
Jan 17, 2013 | 3.185 | 3.211 | 3.162 | 3.202 | 1,366,065 | +0.03(+1.08%) |
Jan 16, 2013 | 3.182 | 3.199 | 3.136 | 3.168 | 1,735,824 | -0.01(-0.36%) |
Jan 15, 2013 | 3.205 | 3.205 | 3.171 | 3.179 | 1,143,982 | -0.03(-0.98%) |
Jan 14, 2013 | 3.188 | 3.211 | 3.188 | 3.211 | 1,934,102 | +0.03(+0.81%) |
Jan 11, 2013 | 3.185 | 3.205 | 3.168 | 3.185 | 1,221,059 | +0.01(+0.18%) |
Jan 10, 2013 | 3.188 | 3.196 | 3.159 | 3.179 | 1,249,880 | +0.00(+0.00%) |
Jan 09, 2013 | 3.179 | 3.202 | 3.159 | 3.179 | 1,267,701 | +0.02(+0.54%) |
Jan 08, 2013 | 3.182 | 3.193 | 3.151 | 3.162 | 1,153,492 | -0.02(-0.63%) |
Jan 07, 2013 | 3.208 | 3.213 | 3.173 | 3.182 | 1,498,655 | -0.03(-0.98%) |
Jan 04, 2013 | 3.205 | 3.216 | 3.173 | 3.213 | 1,537,361 | +0.03(+0.99%) |
Jan 03, 2013 | 3.199 | 3.216 | 3.173 | 3.182 | 1,640,059 | -0.00(-0.09%) |
Jan 02, 2013 | 3.185 | 3.196 | 3.155 | 3.185 | 2,739,214 | +0.04(+1.27%) |
Dec 31, 2012 | 3.076 | 3.153 | 3.048 | 3.145 | 1,851,999 | +0.07(+2.42%) |
Dec 28, 2012 | 3.065 | 3.116 | 3.056 | 3.071 | 888,068 | -0.01(-0.28%) |
Dec 27, 2012 | 3.091 | 3.133 | 3.033 | 3.079 | 1,252,748 | +0.00(+0.00%) |
Dec 26, 2012 | 3.099 | 3.122 | 3.071 | 3.079 | 851,103 | -0.02(-0.65%) |
Dec 24, 2012 | 3.068 | 3.105 | 3.033 | 3.099 | 869,628 | +0.01(+0.46%) |
Dec 21, 2012 | 3.099 | 3.111 | 3.036 | 3.085 | 3,227,481 | -0.04(-1.19%) |
Dec 20, 2012 | 3.131 | 3.140 | 3.096 | 3.122 | 2,151,558 | +0.01(+0.18%) |
Dec 19, 2012 | 3.076 | 3.136 | 3.065 | 3.116 | 2,801,845 | +0.05(+1.68%) |
Dec 18, 2012 | 3.051 | 3.073 | 3.031 | 3.065 | 2,545,374 | +0.02(+0.73%) |
Dec 17, 2012 | 3.037 | 3.051 | 3.012 | 3.043 | 1,761,567 | +0.01(+0.28%) |
Dec 14, 2012 | 2.984 | 3.037 | 2.984 | 3.034 | 1,998,528 | +0.05(+1.78%) |
Dec 13, 2012 | 2.973 | 2.992 | 2.967 | 2.981 | 829,342 | +0.00(+0.09%) |
Dec 12, 2012 | 3.001 | 3.020 | 2.959 | 2.978 | 1,315,112 | -0.02(-0.74%) |
Dec 11, 2012 | 2.998 | 3.017 | 2.967 | 3.001 | 1,870,985 | +0.01(+0.47%) |
Dec 10, 2012 | 2.987 | 2.998 | 2.956 | 2.987 | 1,024,030 | +0.01(+0.37%) |
Dec 07, 2012 | 2.987 | 2.995 | 2.953 | 2.976 | 1,137,949 | +0.01(+0.38%) |
Dec 06, 2012 | 2.990 | 2.995 | 2.956 | 2.965 | 961,745 | -0.02(-0.65%) |
Dec 05, 2012 | 2.976 | 2.998 | 2.939 | 2.984 | 1,482,164 | +0.02(+0.84%) |
Dec 04, 2012 | 2.987 | 2.987 | 2.939 | 2.959 | 1,282,968 | -0.04(-1.39%) |
Nov 30, 2012 | 2.981 | 3.009 | 2.973 | 3.001 | 2,038,880 | +0.03(+0.94%) |
Nov 29, 2012 | 2.962 | 2.987 | 2.931 | 2.973 | 1,521,702 | +0.04(+1.43%) |
Nov 28, 2012 | 2.912 | 2.931 | 2.884 | 2.931 | 1,726,659 | +0.03(+0.96%) |
Nov 27, 2012 | 2.942 | 2.983 | 2.900 | 2.903 | 1,743,757 | -0.04(-1.42%) |
Nov 26, 2012 | 2.906 | 2.945 | 2.873 | 2.945 | 1,451,535 | +0.04(+1.34%) |
Nov 23, 2012 | 2.870 | 2.914 | 2.859 | 2.906 | 705,435 | +0.06(+2.05%) |
Nov 21, 2012 | 2.828 | 2.861 | 2.817 | 2.847 | 1,526,615 | +0.02(+0.59%) |
Nov 20, 2012 | 2.886 | 2.886 | 2.797 | 2.831 | 1,998,406 | -0.02(-0.68%) |
Nov 19, 2012 | 2.873 | 2.892 | 2.820 | 2.850 | 3,828,138 | -0.04(-1.44%) |
Nov 16, 2012 | 2.828 | 2.906 | 2.828 | 2.892 | 2,139,225 | +0.06(+1.96%) |
Nov 15, 2012 | 2.781 | 2.856 | 2.761 | 2.836 | 2,731,197 | +0.03(+1.09%) |
Nov 14, 2012 | 2.920 | 2.922 | 2.769 | 2.806 | 3,405,062 | -0.10(-3.45%) |
Nov 13, 2012 | 2.984 | 2.984 | 2.886 | 2.906 | 2,562,781 | -0.08(-2.61%) |
Nov 12, 2012 | 2.948 | 3.026 | 2.937 | 2.984 | 1,686,726 | +0.05(+1.81%) |
Nov 09, 2012 | 2.959 | 2.976 | 2.927 | 2.931 | 1,460,795 | -0.03(-0.85%) |
Nov 08, 2012 | 2.984 | 3.009 | 2.956 | 2.956 | 1,155,163 | -0.02(-0.75%) |
Nov 07, 2012 | 3.004 | 3.012 | 2.939 | 2.978 | 2,424,424 | -0.06(-1.84%) |
Nov 06, 2012 | 3.054 | 3.059 | 3.023 | 3.034 | 1,382,010 | -0.01(-0.27%) |
Nov 05, 2012 | 3.026 | 3.062 | 3.020 | 3.043 | 1,312,018 | +0.02(+0.55%) |
Nov 02, 2012 | 3.093 | 3.093 | 3.017 | 3.026 | 1,501,818 | -0.07(-2.16%) |
Nov 01, 2012 | 3.068 | 3.093 | 3.062 | 3.093 | 2,929,008 | +0.03(+0.91%) |
Oct 31, 2012 | 3.015 | 3.076 | 3.015 | 3.065 | 5,867,090 | +0.04(+1.38%) |
Oct 26, 2012 | 3.037 | 3.023 | 3.023 | 3.023 | 1,270,191 | -0.02(-0.64%) |
Oct 25, 2012 | 3.012 | 3.045 | 2.984 | 3.043 | 1,745,207 | +0.06(+1.96%) |
Oct 24, 2012 | 3.037 | 3.037 | 2.981 | 2.984 | 1,883,547 | -0.03(-1.02%) |
Oct 23, 2012 | 3.017 | 3.020 | 2.981 | 3.015 | 1,997,968 | +0.00(+0.00%) |
Oct 19, 2012 | 3.004 | 3.020 | 2.995 | 3.015 | 1,707,489 | -0.00(-0.09%) |
Oct 18, 2012 | 3.001 | 3.020 | 2.987 | 3.017 | 1,593,327 | +0.02(+0.65%) |
Oct 17, 2012 | 2.987 | 3.006 | 2.965 | 2.998 | 1,717,866 | +0.02(+0.75%) |
Oct 16, 2012 | 2.945 | 2.978 | 2.926 | 2.976 | 1,236,546 | +0.05(+1.71%) |
Oct 15, 2012 | 2.928 | 2.959 | 2.898 | 2.926 | 1,165,417 | -0.00(-0.09%) |
Oct 12, 2012 | 2.914 | 2.948 | 2.900 | 2.928 | 1,240,132 | +0.01(+0.19%) |
Oct 11, 2012 | 2.934 | 2.959 | 2.923 | 2.923 | 1,146,649 | +0.01(+0.29%) |
Oct 10, 2012 | 2.937 | 2.951 | 2.889 | 2.914 | 2,518,613 | -0.03(-0.95%) |
Oct 09, 2012 | 2.981 | 2.992 | 2.939 | 2.942 | 1,573,432 | -0.04(-1.49%) |
Oct 08, 2012 | 3.009 | 3.009 | 2.970 | 2.987 | 1,114,523 | -0.02(-0.65%) |
Oct 05, 2012 | 2.984 | 3.015 | 2.962 | 3.006 | 2,238,152 | +0.03(+0.94%) |
Oct 04, 2012 | 2.953 | 2.984 | 2.931 | 2.978 | 1,875,112 | +0.04(+1.33%) |
Oct 03, 2012 | 2.956 | 2.970 | 2.928 | 2.939 | 1,234,952 | -0.00(-0.09%) |
Oct 02, 2012 | 2.981 | 2.981 | 2.923 | 2.942 | 2,590,059 | -0.02(-0.75%) |
Oct 01, 2012 | 2.981 | 2.988 | 2.956 | 2.965 | 2,314,611 | +0.01(+0.28%) |
Sep 28, 2012 | 2.987 | 2.987 | 2.945 | 2.956 | 2,411,073 | -0.02(-0.75%) |
Sep 27, 2012 | 2.995 | 2.998 | 2.967 | 2.978 | 3,644,324 | -0.01(-0.37%) |
Sep 26, 2012 | 2.962 | 3.001 | 2.956 | 2.990 | 3,883,974 | +0.05(+1.71%) |
Sep 25, 2012 | 2.981 | 3.009 | 2.939 | 2.939 | 46,833,216 | -0.15(-4.95%) |
Sep 24, 2012 | 3.123 | 3.140 | 3.084 | 3.093 | 1,531,690 | -0.04(-1.25%) |
Sep 21, 2012 | 3.171 | 3.171 | 3.129 | 3.132 | 1,873,612 | -0.02(-0.62%) |
Sep 20, 2012 | 3.115 | 3.157 | 3.107 | 3.151 | 1,249,417 | +0.03(+0.89%) |
Sep 19, 2012 | 3.126 | 3.132 | 3.084 | 3.123 | 1,343,613 | -0.01(-0.18%) |
Sep 18, 2012 | 3.109 | 3.173 | 3.109 | 3.129 | 3,258,131 | +0.02(+0.63%) |
Sep 17, 2012 | 3.082 | 3.115 | 3.077 | 3.109 | 1,918,023 | +0.03(+0.88%) |
Sep 14, 2012 | 3.050 | 3.088 | 3.031 | 3.082 | 1,805,131 | +0.05(+1.61%) |
Sep 13, 2012 | 3.001 | 3.044 | 2.976 | 3.033 | 2,244,082 | +0.04(+1.45%) |
Sep 12, 2012 | 2.990 | 3.003 | 2.973 | 2.990 | 1,576,559 | +0.00(+0.00%) |
Sep 11, 2012 | 2.995 | 2.998 | 2.963 | 2.990 | 1,831,323 | +0.00(+0.09%) |
Sep 10, 2012 | 2.976 | 2.995 | 2.971 | 2.987 | 1,296,139 | +0.01(+0.27%) |
Sep 07, 2012 | 2.954 | 2.982 | 2.954 | 2.979 | 1,367,265 | +0.02(+0.64%) |
Sep 06, 2012 | 2.952 | 2.963 | 2.900 | 2.960 | 2,246,036 | +0.03(+1.11%) |
Sep 05, 2012 | 2.976 | 2.976 | 2.919 | 2.927 | 1,225,838 | -0.03(-1.10%) |
Sep 04, 2012 | 2.949 | 2.971 | 2.919 | 2.960 | 1,271,382 | +0.01(+0.28%) |
Aug 31, 2012 | 2.984 | 2.984 | 2.927 | 2.952 | 766,813 | -0.00(-0.09%) |
Aug 30, 2012 | 2.944 | 2.982 | 2.935 | 2.954 | 1,227,699 | +0.01(+0.18%) |
Aug 29, 2012 | 2.952 | 2.976 | 2.946 | 2.949 | 1,306,268 | +0.02(+0.56%) |
Aug 27, 2012 | 2.922 | 2.941 | 2.906 | 2.933 | 826,912 | +0.02(+0.84%) |
Aug 24, 2012 | 2.884 | 2.925 | 2.867 | 2.908 | 1,096,603 | +0.01(+0.28%) |
Aug 23, 2012 | 2.903 | 2.914 | 2.876 | 2.900 | 1,142,593 | -0.02(-0.74%) |
Aug 22, 2012 | 2.922 | 2.938 | 2.887 | 2.922 | 1,088,575 | -0.02(-0.56%) |
Aug 21, 2012 | 2.952 | 2.979 | 2.933 | 2.938 | 865,569 | -0.02(-0.55%) |
Aug 20, 2012 | 2.968 | 2.968 | 2.922 | 2.954 | 806,570 | -0.01(-0.37%) |
Aug 17, 2012 | 2.952 | 2.979 | 2.949 | 2.965 | 794,057 | +0.00(+0.00%) |
Aug 16, 2012 | 2.944 | 2.982 | 2.914 | 2.965 | 980,455 | +0.02(+0.83%) |
Aug 15, 2012 | 2.900 | 2.963 | 2.876 | 2.941 | 1,309,311 | +0.04(+1.50%) |
Aug 14, 2012 | 2.908 | 2.952 | 2.889 | 2.897 | 883,259 | -0.01(-0.19%) |
Aug 13, 2012 | 2.930 | 2.930 | 2.897 | 2.903 | 1,025,337 | -0.03(-0.93%) |
Aug 10, 2012 | 2.933 | 2.944 | 2.870 | 2.930 | 1,430,602 | -0.00(-0.09%) |
Aug 09, 2012 | 2.848 | 2.965 | 2.829 | 2.933 | 2,781,356 | +0.07(+2.57%) |
Aug 08, 2012 | 2.919 | 2.946 | 2.859 | 2.859 | 764,488 | -0.08(-2.68%) |
Aug 07, 2012 | 2.906 | 2.946 | 2.897 | 2.938 | 1,365,896 | +0.04(+1.31%) |
Aug 06, 2012 | 2.867 | 2.906 | 2.859 | 2.900 | 1,101,850 | +0.03(+0.95%) |
Aug 03, 2012 | 2.848 | 2.903 | 2.848 | 2.873 | 859,201 | +0.04(+1.54%) |
Aug 02, 2012 | 2.832 | 2.854 | 2.827 | 2.829 | 858,182 | -0.01(-0.29%) |
Aug 01, 2012 | 2.854 | 2.897 | 2.838 | 2.838 | 1,011,566 | +0.00(+0.00%) |
Jul 31, 2012 | 2.873 | 2.900 | 2.835 | 2.838 | 1,290,105 | -0.04(-1.42%) |
Jul 30, 2012 | 2.908 | 2.922 | 2.876 | 2.878 | 735,003 | -0.03(-0.94%) |
Jul 27, 2012 | 2.892 | 2.930 | 2.873 | 2.906 | 1,642,640 | +0.02(+0.66%) |
Jul 26, 2012 | 2.908 | 2.916 | 2.870 | 2.887 | 984,955 | +0.01(+0.28%) |
Jul 25, 2012 | 2.914 | 2.925 | 2.873 | 2.878 | 1,048,321 | -0.02(-0.66%) |
Jul 24, 2012 | 2.824 | 2.922 | 2.824 | 2.897 | 2,237,342 | +0.08(+2.90%) |
Jul 23, 2012 | 2.857 | 2.876 | 2.816 | 2.816 | 942,107 | -0.08(-2.72%) |
Jul 20, 2012 | 2.876 | 2.911 | 2.870 | 2.895 | 657,685 | -0.01(-0.28%) |
Jul 19, 2012 | 2.933 | 2.938 | 2.873 | 2.903 | 1,115,348 | -0.03(-0.93%) |
Jul 18, 2012 | 2.911 | 2.930 | 2.906 | 2.930 | 858,811 | +0.02(+0.65%) |
Jul 17, 2012 | 2.919 | 2.930 | 2.870 | 2.911 | 724,105 | +0.01(+0.47%) |
Jul 16, 2012 | 2.892 | 2.916 | 2.870 | 2.897 | 583,572 | -0.01(-0.28%) |
Jul 13, 2012 | 2.846 | 2.911 | 2.846 | 2.906 | 746,095 | +0.06(+2.10%) |
Jul 12, 2012 | 2.840 | 2.862 | 2.824 | 2.846 | 998,623 | -0.02(-0.76%) |
Jul 11, 2012 | 2.840 | 2.881 | 2.824 | 2.867 | 1,098,939 | +0.02(+0.76%) |
Jul 10, 2012 | 2.859 | 2.881 | 2.835 | 2.846 | 1,004,182 | -0.01(-0.38%) |
Jul 09, 2012 | 2.865 | 2.887 | 2.843 | 2.857 | 747,722 | -0.01(-0.28%) |
Jul 06, 2012 | 2.859 | 2.892 | 2.854 | 2.865 | 706,423 | -0.02(-0.75%) |
Jul 05, 2012 | 2.900 | 2.908 | 2.870 | 2.887 | 713,575 | -0.01(-0.38%) |
Jul 03, 2012 | 2.887 | 2.900 | 2.843 | 2.897 | 903,601 | +0.04(+1.33%) |
Jul 02, 2012 | 2.848 | 2.859 | 2.775 | 2.859 | 1,575,201 | +0.05(+1.64%) |
Jun 29, 2012 | 2.821 | 2.843 | 2.797 | 2.813 | 1,259,182 | +0.04(+1.37%) |
Jun 28, 2012 | 2.745 | 2.797 | 2.723 | 2.775 | 1,005,621 | +0.01(+0.29%) |
Jun 27, 2012 | 2.721 | 2.786 | 2.721 | 2.767 | 894,716 | +0.04(+1.60%) |
Jun 26, 2012 | 2.721 | 2.767 | 2.704 | 2.723 | 871,033 | +0.01(+0.50%) |
Jun 25, 2012 | 2.707 | 2.732 | 2.699 | 2.710 | 883,321 | -0.03(-0.99%) |
Jun 22, 2012 | 2.715 | 2.742 | 2.710 | 2.737 | 2,180,050 | +0.03(+1.00%) |
Jun 21, 2012 | 2.740 | 2.756 | 2.694 | 2.710 | 942,527 | -0.04(-1.29%) |
Jun 20, 2012 | 2.767 | 2.794 | 2.713 | 2.745 | 2,557,246 | +0.03(+1.20%) |
Jun 19, 2012 | 2.713 | 2.756 | 2.696 | 2.713 | 1,933,306 | +0.00(+0.10%) |
Jun 18, 2012 | 2.636 | 2.720 | 2.636 | 2.710 | 2,226,652 | +0.06(+2.19%) |
Jun 15, 2012 | 2.633 | 2.660 | 2.617 | 2.652 | 2,698,413 | +0.01(+0.30%) |
Jun 14, 2012 | 2.641 | 2.644 | 2.604 | 2.644 | 1,168,327 | +0.01(+0.40%) |
Jun 13, 2012 | 2.617 | 2.649 | 2.604 | 2.633 | 1,649,454 | +0.00(+0.10%) |
Jun 12, 2012 | 2.572 | 2.631 | 2.564 | 2.631 | 1,130,771 | +0.06(+2.26%) |
Jun 11, 2012 | 2.657 | 2.657 | 2.570 | 2.572 | 1,478,326 | -0.06(-2.21%) |
Jun 08, 2012 | 2.636 | 2.662 | 2.609 | 2.631 | 1,288,293 | +0.00(+0.00%) |
Jun 07, 2012 | 2.670 | 2.678 | 2.613 | 2.631 | 1,571,636 | +0.00(+0.10%) |
Jun 06, 2012 | 2.525 | 2.633 | 2.512 | 2.628 | 2,114,565 | +0.13(+5.07%) |
Jun 05, 2012 | 2.472 | 2.535 | 2.472 | 2.501 | 1,449,783 | +0.02(+0.85%) |
Jun 04, 2012 | 2.525 | 2.562 | 2.453 | 2.480 | 1,686,382 | -0.03(-1.16%) |
Jun 01, 2012 | 2.527 | 2.549 | 2.501 | 2.509 | 1,458,573 | -0.07(-2.67%) |
May 31, 2012 | 2.551 | 2.580 | 2.517 | 2.578 | 2,257,702 | +0.03(+1.14%) |
May 30, 2012 | 2.559 | 2.586 | 2.533 | 2.549 | 1,255,869 | -0.03(-1.23%) |
May 29, 2012 | 2.601 | 2.601 | 2.551 | 2.580 | 923,822 | +0.01(+0.41%) |
May 25, 2012 | 2.601 | 2.603 | 2.549 | 2.570 | 736,002 | -0.02(-0.92%) |
May 24, 2012 | 2.578 | 2.596 | 2.535 | 2.594 | 1,893,516 | +0.02(+0.62%) |
May 23, 2012 | 2.517 | 2.580 | 2.501 | 2.578 | 1,928,613 | +0.05(+1.88%) |
May 22, 2012 | 2.519 | 2.578 | 2.504 | 2.530 | 1,015,828 | +0.00(+0.10%) |
May 21, 2012 | 2.451 | 2.530 | 2.443 | 2.527 | 1,456,164 | +0.08(+3.13%) |
May 18, 2012 | 2.522 | 2.541 | 2.443 | 2.451 | 2,175,656 | -0.07(-2.93%) |
May 17, 2012 | 2.564 | 2.601 | 2.514 | 2.525 | 1,699,193 | -0.04(-1.75%) |
May 16, 2012 | 2.588 | 2.617 | 2.564 | 2.570 | 1,301,713 | -0.01(-0.51%) |
May 15, 2012 | 2.591 | 2.628 | 2.578 | 2.583 | 1,148,662 | +0.00(+0.00%) |
May 14, 2012 | 2.617 | 2.628 | 2.578 | 2.583 | 1,758,821 | -0.04(-1.71%) |
May 11, 2012 | 2.617 | 2.646 | 2.617 | 2.628 | 990,107 | -0.00(-0.10%) |
May 10, 2012 | 2.654 | 2.689 | 2.617 | 2.631 | 1,129,681 | +0.00(+0.00%) |
May 09, 2012 | 2.609 | 2.646 | 2.596 | 2.631 | 1,444,223 | -0.00(-0.10%) |
May 08, 2012 | 2.633 | 2.660 | 2.620 | 2.633 | 1,413,679 | -0.01(-0.50%) |
May 07, 2012 | 2.638 | 2.668 | 2.623 | 2.646 | 1,155,149 | +0.00(+0.00%) |
May 04, 2012 | 2.697 | 2.697 | 2.646 | 2.646 | 1,657,348 | -0.06(-2.05%) |
May 03, 2012 | 2.781 | 2.800 | 2.686 | 2.702 | 1,757,202 | -0.09(-3.13%) |
May 02, 2012 | 2.726 | 2.797 | 2.712 | 2.789 | 1,644,268 | +0.05(+1.74%) |
May 01, 2012 | 2.773 | 2.797 | 2.739 | 2.742 | 1,044,091 | -0.02(-0.77%) |
Apr 30, 2012 | 2.781 | 2.813 | 2.752 | 2.763 | 1,419,254 | -0.02(-0.57%) |
Apr 27, 2012 | 2.749 | 2.787 | 2.705 | 2.779 | 939,569 | +0.03(+1.06%) |
Apr 26, 2012 | 2.726 | 2.760 | 2.707 | 2.749 | 699,225 | +0.01(+0.39%) |
Apr 25, 2012 | 2.749 | 2.766 | 2.712 | 2.739 | 780,174 | +0.02(+0.78%) |
Apr 24, 2012 | 2.723 | 2.765 | 2.697 | 2.718 | 920,929 | -0.01(-0.19%) |
Apr 23, 2012 | 2.702 | 2.744 | 2.686 | 2.723 | 1,266,699 | -0.02(-0.77%) |
Apr 20, 2012 | 2.715 | 2.749 | 2.691 | 2.744 | 1,429,607 | +0.06(+2.06%) |
Apr 19, 2012 | 2.689 | 2.728 | 2.670 | 2.689 | 1,003,493 | +0.00(+0.00%) |
Apr 18, 2012 | 2.691 | 2.699 | 2.646 | 2.689 | 1,069,199 | -0.01(-0.49%) |
Apr 17, 2012 | 2.710 | 2.734 | 2.697 | 2.702 | 926,780 | +0.01(+0.39%) |
Apr 16, 2012 | 2.723 | 2.726 | 2.678 | 2.691 | 1,256,645 | -0.02(-0.88%) |
Apr 13, 2012 | 2.749 | 2.757 | 2.686 | 2.715 | 1,231,325 | -0.03(-1.15%) |
Apr 12, 2012 | 2.734 | 2.784 | 2.720 | 2.747 | 689,001 | +0.01(+0.39%) |
Apr 11, 2012 | 2.699 | 2.763 | 2.694 | 2.736 | 1,091,951 | +0.07(+2.58%) |
Apr 10, 2012 | 2.747 | 2.792 | 2.657 | 2.668 | 2,252,600 | -0.07(-2.70%) |
Apr 09, 2012 | 2.736 | 2.773 | 2.728 | 2.742 | 1,108,465 | -0.02(-0.77%) |
Apr 05, 2012 | 2.771 | 2.800 | 2.760 | 2.763 | 1,019,713 | -0.02(-0.67%) |
Apr 04, 2012 | 2.800 | 2.816 | 2.757 | 2.781 | 931,247 | -0.04(-1.41%) |
Apr 03, 2012 | 2.829 | 2.855 | 2.810 | 2.821 | 1,165,399 | -0.01(-0.28%) |
Apr 02, 2012 | 2.765 | 2.831 | 2.749 | 2.829 | 1,531,103 | +0.08(+2.88%) |
Mar 30, 2012 | 2.787 | 2.787 | 2.749 | 2.749 | 1,677,285 | -0.03(-1.05%) |
Mar 29, 2012 | 2.789 | 2.802 | 2.750 | 2.779 | 1,247,877 | -0.02(-0.57%) |
Mar 28, 2012 | 2.808 | 2.847 | 2.789 | 2.794 | 1,146,793 | -0.01(-0.28%) |
Mar 27, 2012 | 2.802 | 2.824 | 2.792 | 2.802 | 1,192,626 | -0.01(-0.19%) |
Mar 26, 2012 | 2.816 | 2.842 | 2.789 | 2.808 | 1,235,845 | +0.01(+0.47%) |
Mar 23, 2012 | 2.800 | 2.813 | 2.776 | 2.794 | 1,925,796 | -0.01(-0.28%) |
Mar 22, 2012 | 2.800 | 2.821 | 2.787 | 2.802 | 1,145,715 | -0.00(-0.09%) |
Mar 21, 2012 | 2.839 | 2.847 | 2.802 | 2.805 | 942,485 | -0.03(-1.03%) |
Mar 20, 2012 | 2.871 | 2.874 | 2.824 | 2.834 | 2,073,589 | -0.04(-1.29%) |
Mar 19, 2012 | 2.866 | 2.887 | 2.852 | 2.871 | 3,371,087 | +0.01(+0.18%) |
Mar 16, 2012 | 2.866 | 2.874 | 2.835 | 2.866 | 2,229,006 | -0.01(-0.18%) |
Mar 15, 2012 | 2.853 | 2.876 | 2.835 | 2.871 | 1,339,740 | +0.01(+0.18%) |
Mar 14, 2012 | 2.874 | 2.881 | 2.840 | 2.866 | 1,262,648 | -0.01(-0.18%) |
Mar 13, 2012 | 2.853 | 2.874 | 2.827 | 2.871 | 1,475,568 | +0.05(+1.64%) |
Mar 12, 2012 | 2.869 | 2.873 | 2.822 | 2.825 | 1,276,500 | -0.03(-1.17%) |
Mar 09, 2012 | 2.838 | 2.879 | 2.838 | 2.858 | 1,459,361 | +0.03(+1.00%) |
Mar 08, 2012 | 2.858 | 2.876 | 2.814 | 2.830 | 1,635,569 | -0.00(-0.09%) |
Mar 07, 2012 | 2.794 | 2.835 | 2.786 | 2.832 | 1,660,428 | +0.05(+1.67%) |
Mar 06, 2012 | 2.848 | 2.861 | 2.750 | 2.786 | 3,043,008 | -0.11(-3.65%) |
Mar 05, 2012 | 2.832 | 2.897 | 2.791 | 2.892 | 2,092,142 | +0.06(+2.09%) |
Mar 02, 2012 | 2.856 | 2.876 | 2.822 | 2.832 | 2,295,219 | -0.02(-0.54%) |