Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.370 | 4.470 | 4.347 | 4.386 | 6,236,422 | +0.01(+0.18%) |
Apr 29, 2013 | 4.393 | 4.417 | 4.363 | 4.378 | 2,671,649 | -0.02(-0.35%) |
Apr 26, 2013 | 4.355 | 4.424 | 4.278 | 4.393 | 3,208,475 | +0.04(+0.88%) |
Apr 25, 2013 | 4.285 | 4.378 | 4.278 | 4.355 | 4,324,998 | +0.08(+1.80%) |
Apr 24, 2013 | 4.208 | 4.309 | 4.208 | 4.278 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.178 | 4.232 | 4.147 | 4.216 | 2,755,609 | +0.04(+0.92%) |
Apr 22, 2013 | 4.162 | 4.228 | 4.124 | 4.178 | 2,665,480 | +0.02(+0.37%) |
Apr 19, 2013 | 4.147 | 4.193 | 4.124 | 4.162 | 4,501,764 | +0.04(+0.93%) |
Apr 18, 2013 | 4.116 | 4.170 | 4.070 | 4.124 | 4,607,532 | +0.01(+0.19%) |
Apr 17, 2013 | 4.239 | 4.251 | 4.108 | 4.116 | 11,629,386 | -0.15(-3.44%) |
Apr 16, 2013 | 4.339 | 4.351 | 4.224 | 4.262 | 7,326,401 | -0.05(-1.25%) |
Apr 15, 2013 | 4.409 | 4.440 | 4.301 | 4.316 | 4,779,628 | -0.12(-2.61%) |
Apr 12, 2013 | 4.355 | 4.486 | 4.355 | 4.432 | 6,369,990 | +0.06(+1.41%) |
Apr 11, 2013 | 4.309 | 4.447 | 4.285 | 4.370 | 5,715,443 | +0.08(+1.80%) |
Apr 10, 2013 | 4.239 | 4.339 | 4.239 | 4.293 | 4,408,180 | +0.04(+0.91%) |
Apr 09, 2013 | 4.255 | 4.270 | 4.201 | 4.255 | 3,790,515 | +0.01(+0.18%) |
Apr 08, 2013 | 4.255 | 4.285 | 4.232 | 4.247 | 4,109,326 | -0.02(-0.54%) |
Apr 05, 2013 | 4.309 | 4.312 | 4.205 | 4.270 | 4,788,726 | -0.08(-1.77%) |
Apr 04, 2013 | 4.324 | 4.378 | 4.285 | 4.347 | 5,224,472 | +0.02(+0.36%) |
Apr 03, 2013 | 4.386 | 4.401 | 4.316 | 4.332 | 3,427,596 | -0.07(-1.58%) |
Apr 02, 2013 | 4.417 | 4.417 | 4.332 | 4.401 | 5,018,496 | -0.01(-0.17%) |
Apr 01, 2013 | 4.393 | 4.455 | 4.386 | 4.409 | 2,725,595 | +0.03(+0.79%) |
Mar 28, 2013 | 4.455 | 4.501 | 4.366 | 4.374 | 6,945,873 | -0.08(-1.82%) |
Mar 27, 2013 | 4.447 | 4.474 | 4.355 | 4.455 | 4,031,869 | +0.01(+0.17%) |
Mar 26, 2013 | 4.355 | 4.486 | 4.324 | 4.447 | 5,103,065 | +0.11(+2.49%) |
Mar 25, 2013 | 4.324 | 4.370 | 4.285 | 4.339 | 2,381,126 | +0.02(+0.36%) |
Mar 22, 2013 | 4.324 | 4.401 | 4.312 | 4.324 | 4,182,633 | -0.01(-0.18%) |
Mar 21, 2013 | 4.316 | 4.378 | 4.293 | 4.332 | 5,696,139 | +0.02(+0.36%) |
Mar 20, 2013 | 4.285 | 4.332 | 4.266 | 4.316 | 4,056,024 | +0.03(+0.72%) |
Mar 19, 2013 | 4.239 | 4.301 | 4.232 | 4.285 | 6,196,765 | +0.06(+1.46%) |
Mar 18, 2013 | 4.201 | 4.262 | 4.178 | 4.224 | 3,189,288 | -0.03(-0.71%) |
Mar 15, 2013 | 4.239 | 4.262 | 4.185 | 4.254 | 5,444,364 | +0.01(+0.35%) |
Mar 14, 2013 | 4.247 | 4.262 | 4.212 | 4.239 | 2,733,687 | +0.01(+0.18%) |
Mar 13, 2013 | 4.201 | 4.247 | 4.178 | 4.232 | 3,692,815 | +0.03(+0.73%) |
Mar 12, 2013 | 4.201 | 4.216 | 4.170 | 4.201 | 3,708,404 | -0.02(-0.37%) |
Mar 11, 2013 | 4.270 | 4.270 | 4.208 | 4.216 | 3,419,526 | -0.03(-0.73%) |
Mar 08, 2013 | 4.270 | 4.270 | 4.201 | 4.247 | 4,405,699 | +0.03(+0.73%) |
Mar 07, 2013 | 4.239 | 4.270 | 4.193 | 4.216 | 3,932,352 | -0.01(-0.18%) |
Mar 06, 2013 | 4.278 | 4.285 | 4.178 | 4.224 | 6,977,831 | -0.04(-0.90%) |
Mar 05, 2013 | 4.224 | 4.293 | 4.220 | 4.262 | 4,836,874 | +0.05(+1.10%) |
Mar 04, 2013 | 4.232 | 4.232 | 4.178 | 4.216 | 6,824,262 | -0.03(-0.73%) |
Mar 01, 2013 | 4.255 | 4.285 | 4.170 | 4.247 | 18,158,600 | -0.15(-3.33%) |
Feb 28, 2013 | 4.397 | 4.582 | 4.278 | 4.393 | 14,954,008 | +0.15(+3.64%) |
Feb 27, 2013 | 4.224 | 4.332 | 4.201 | 4.239 | 8,230,004 | -0.02(-0.54%) |
Feb 26, 2013 | 4.216 | 4.282 | 4.201 | 4.262 | 7,547,835 | +0.03(+0.73%) |
Feb 22, 2013 | 4.162 | 4.232 | 4.101 | 4.232 | 6,346,293 | +0.00(+0.00%) |
Feb 21, 2013 | 4.270 | 4.378 | 4.185 | 4.232 | 10,431,773 | -0.08(-1.79%) |
Feb 20, 2013 | 4.178 | 4.478 | 4.178 | 4.309 | 16,373,537 | +0.15(+3.52%) |
Feb 19, 2013 | 4.093 | 4.178 | 4.077 | 4.162 | 8,254,871 | +0.10(+2.47%) |
Feb 15, 2013 | 4.085 | 4.131 | 4.062 | 4.062 | 7,056,558 | -0.02(-0.38%) |
Feb 14, 2013 | 4.062 | 4.085 | 4.031 | 4.077 | 5,111,723 | +0.03(+0.76%) |
Feb 13, 2013 | 4.101 | 4.101 | 4.031 | 4.047 | 5,800,772 | -0.02(-0.57%) |
Feb 12, 2013 | 4.047 | 4.085 | 4.008 | 4.070 | 6,551,527 | +0.06(+1.54%) |
Feb 11, 2013 | 4.008 | 4.108 | 3.962 | 4.008 | 18,535,866 | +0.14(+3.59%) |
Feb 08, 2013 | 3.862 | 3.900 | 3.854 | 3.869 | 4,270,330 | -0.01(-0.20%) |
Feb 07, 2013 | 3.900 | 3.923 | 3.831 | 3.877 | 3,808,590 | -0.02(-0.40%) |
Feb 06, 2013 | 3.931 | 3.938 | 3.877 | 3.892 | 3,918,009 | -0.05(-1.17%) |
Feb 04, 2013 | 3.954 | 3.977 | 3.916 | 3.939 | 1,754,925 | -0.02(-0.39%) |
Feb 01, 2013 | 3.985 | 3.985 | 3.939 | 3.954 | 2,945,440 | -0.01(-0.19%) |
Jan 31, 2013 | 3.969 | 4.000 | 3.946 | 3.962 | 2,402,067 | +0.00(+0.00%) |
Jan 30, 2013 | 3.931 | 3.969 | 3.916 | 3.962 | 2,698,025 | +0.01(+0.19%) |
Jan 29, 2013 | 3.985 | 3.985 | 3.939 | 3.954 | 3,261,730 | -0.02(-0.39%) |
Jan 28, 2013 | 3.969 | 4.000 | 3.939 | 3.969 | 3,236,516 | -0.02(-0.39%) |
Jan 25, 2013 | 3.977 | 4.004 | 3.931 | 3.985 | 3,734,035 | +0.03(+0.78%) |
Jan 24, 2013 | 3.962 | 3.985 | 3.931 | 3.954 | 3,012,186 | -0.02(-0.39%) |
Jan 23, 2013 | 3.985 | 4.008 | 3.923 | 3.969 | 3,342,094 | -0.02(-0.58%) |
Jan 22, 2013 | 3.939 | 4.008 | 3.900 | 3.993 | 3,845,974 | +0.06(+1.57%) |
Jan 18, 2013 | 3.900 | 3.939 | 3.892 | 3.931 | 5,546,677 | +0.01(+0.20%) |
Jan 17, 2013 | 3.939 | 3.954 | 3.869 | 3.923 | 3,359,725 | +0.01(+0.20%) |
Jan 16, 2013 | 3.908 | 3.916 | 3.777 | 3.916 | 11,027,324 | +0.14(+3.67%) |
Jan 15, 2013 | 3.723 | 3.831 | 3.715 | 3.777 | 4,451,347 | +0.04(+1.03%) |
Jan 14, 2013 | 3.731 | 3.754 | 3.700 | 3.738 | 2,307,177 | +0.02(+0.62%) |
Jan 11, 2013 | 3.715 | 3.754 | 3.669 | 3.715 | 2,747,041 | +0.02(+0.42%) |
Jan 10, 2013 | 3.700 | 3.715 | 3.669 | 3.700 | 2,824,801 | +0.01(+0.21%) |
Jan 09, 2013 | 3.646 | 3.700 | 3.638 | 3.692 | 2,419,328 | +0.04(+1.06%) |
Jan 08, 2013 | 3.692 | 3.700 | 3.638 | 3.653 | 3,334,185 | -0.04(-1.05%) |
Jan 07, 2013 | 3.677 | 3.731 | 3.646 | 3.692 | 3,300,221 | +0.02(+0.63%) |
Jan 04, 2013 | 3.661 | 3.711 | 3.623 | 3.669 | 6,393,948 | +0.01(+0.21%) |
Jan 03, 2013 | 3.615 | 3.692 | 3.607 | 3.661 | 5,161,569 | +0.04(+1.06%) |
Jan 02, 2013 | 3.661 | 3.669 | 3.607 | 3.623 | 4,799,089 | -0.01(-0.21%) |
Dec 31, 2012 | 3.630 | 3.669 | 3.607 | 3.630 | 4,396,835 | -0.02(-0.42%) |
Dec 28, 2012 | 3.630 | 3.707 | 3.623 | 3.646 | 2,806,511 | +0.01(+0.21%) |
Dec 27, 2012 | 3.630 | 3.731 | 3.546 | 3.638 | 4,195,982 | +0.02(+0.43%) |
Dec 26, 2012 | 3.669 | 3.707 | 3.615 | 3.623 | 2,213,593 | -0.05(-1.26%) |
Dec 24, 2012 | 3.677 | 3.700 | 3.653 | 3.669 | 803,106 | +0.00(+0.00%) |
Dec 21, 2012 | 3.661 | 3.677 | 3.607 | 3.669 | 7,453,074 | -0.03(-0.83%) |
Dec 20, 2012 | 3.746 | 3.754 | 3.661 | 3.700 | 4,188,698 | -0.01(-0.21%) |
Dec 19, 2012 | 3.684 | 3.746 | 3.661 | 3.707 | 4,195,789 | +0.01(+0.21%) |
Dec 18, 2012 | 3.692 | 3.700 | 3.646 | 3.700 | 2,027,514 | +0.02(+0.42%) |
Dec 17, 2012 | 3.653 | 3.692 | 3.623 | 3.684 | 2,482,979 | +0.05(+1.49%) |
Dec 14, 2012 | 3.638 | 3.669 | 3.619 | 3.630 | 3,315,531 | -0.02(-0.42%) |
Dec 13, 2012 | 3.638 | 3.677 | 3.623 | 3.646 | 3,118,273 | +0.01(+0.21%) |
Dec 12, 2012 | 3.677 | 3.677 | 3.615 | 3.638 | 6,522,717 | -0.02(-0.42%) |
Dec 11, 2012 | 3.661 | 3.684 | 3.615 | 3.653 | 4,038,437 | +0.00(+0.00%) |
Dec 10, 2012 | 3.653 | 3.677 | 3.623 | 3.653 | 3,176,991 | +0.02(+0.64%) |
Dec 07, 2012 | 3.669 | 3.700 | 3.599 | 3.630 | 3,776,042 | -0.03(-0.95%) |
Dec 06, 2012 | 3.669 | 3.731 | 3.646 | 3.665 | 4,249,963 | +0.00(+0.11%) |
Dec 05, 2012 | 3.615 | 3.692 | 3.607 | 3.661 | 3,706,917 | +0.05(+1.28%) |
Dec 04, 2012 | 3.569 | 3.638 | 3.546 | 3.615 | 5,313,547 | +0.02(+0.64%) |
Nov 30, 2012 | 3.623 | 3.630 | 3.569 | 3.592 | 3,166,857 | -0.02(-0.43%) |
Nov 29, 2012 | 3.653 | 3.653 | 3.599 | 3.607 | 2,512,414 | -0.04(-1.06%) |
Nov 28, 2012 | 3.569 | 3.653 | 3.546 | 3.646 | 3,514,878 | +0.06(+1.72%) |
Nov 27, 2012 | 3.599 | 3.615 | 3.553 | 3.584 | 2,883,110 | -0.03(-0.85%) |
Nov 26, 2012 | 3.599 | 3.638 | 3.546 | 3.615 | 4,646,397 | +0.00(+0.00%) |
Nov 23, 2012 | 3.546 | 3.630 | 3.523 | 3.615 | 1,888,747 | +0.07(+1.96%) |
Nov 21, 2012 | 3.476 | 3.546 | 3.445 | 3.546 | 2,644,768 | +0.08(+2.22%) |
Nov 20, 2012 | 3.507 | 3.507 | 3.422 | 3.468 | 2,216,087 | -0.02(-0.66%) |
Nov 19, 2012 | 3.422 | 3.522 | 3.415 | 3.492 | 3,619,604 | +0.08(+2.26%) |
Nov 16, 2012 | 3.330 | 3.422 | 3.330 | 3.415 | 6,059,787 | +0.09(+2.78%) |
Nov 15, 2012 | 3.337 | 3.368 | 3.299 | 3.322 | 5,143,008 | -0.03(-1.03%) |
Nov 14, 2012 | 3.384 | 3.422 | 3.353 | 3.357 | 5,581,570 | -0.01(-0.34%) |
Nov 13, 2012 | 3.322 | 3.399 | 3.314 | 3.368 | 4,041,869 | +0.03(+0.81%) |
Nov 12, 2012 | 3.422 | 3.422 | 3.337 | 3.341 | 4,058,181 | -0.09(-2.58%) |
Nov 09, 2012 | 3.376 | 3.445 | 3.345 | 3.430 | 7,754,075 | +0.05(+1.37%) |
Nov 08, 2012 | 3.322 | 3.507 | 3.322 | 3.384 | 14,550,004 | +0.10(+3.05%) |
Nov 07, 2012 | 3.330 | 3.345 | 3.268 | 3.283 | 5,008,932 | -0.07(-2.07%) |
Nov 06, 2012 | 3.330 | 3.368 | 3.307 | 3.353 | 2,256,926 | +0.04(+1.13%) |
Nov 05, 2012 | 3.330 | 3.337 | 3.291 | 3.315 | 2,547,952 | -0.01(-0.20%) |
Nov 02, 2012 | 3.353 | 3.361 | 3.299 | 3.322 | 2,144,213 | -0.02(-0.69%) |
Nov 01, 2012 | 3.299 | 3.384 | 3.282 | 3.345 | 5,309,256 | +0.06(+1.88%) |
Oct 31, 2012 | 3.206 | 3.299 | 3.206 | 3.283 | 3,274,764 | +0.08(+2.40%) |
Oct 26, 2012 | 3.291 | 3.206 | 3.206 | 3.206 | 3,530,492 | -0.09(-2.80%) |
Oct 25, 2012 | 3.206 | 3.307 | 3.191 | 3.299 | 3,875,246 | +0.11(+3.38%) |
Oct 24, 2012 | 3.222 | 3.222 | 3.168 | 3.191 | 1,714,611 | -0.01(-0.24%) |
Oct 23, 2012 | 3.191 | 3.214 | 3.160 | 3.199 | 2,061,478 | -0.03(-0.95%) |
Oct 19, 2012 | 3.299 | 3.322 | 3.206 | 3.230 | 2,953,139 | -0.09(-2.78%) |
Oct 18, 2012 | 3.314 | 3.330 | 3.299 | 3.322 | 1,608,965 | +0.02(+0.47%) |
Oct 17, 2012 | 3.283 | 3.314 | 3.268 | 3.307 | 1,581,605 | +0.02(+0.47%) |
Oct 16, 2012 | 3.291 | 3.299 | 3.260 | 3.291 | 1,236,343 | +0.01(+0.23%) |
Oct 15, 2012 | 3.268 | 3.283 | 3.237 | 3.283 | 1,840,538 | +0.04(+1.19%) |
Oct 12, 2012 | 3.230 | 3.276 | 3.191 | 3.245 | 5,150,410 | +0.00(+0.00%) |
Oct 11, 2012 | 3.268 | 3.283 | 3.245 | 3.245 | 2,207,017 | +0.00(+0.00%) |
Oct 10, 2012 | 3.237 | 3.276 | 3.230 | 3.245 | 1,454,795 | +0.00(+0.00%) |
Oct 09, 2012 | 3.276 | 3.276 | 3.230 | 3.245 | 2,101,284 | -0.02(-0.71%) |
Oct 08, 2012 | 3.237 | 3.268 | 3.152 | 3.268 | 7,841,506 | +0.03(+0.95%) |
Oct 05, 2012 | 3.260 | 3.283 | 3.237 | 3.237 | 2,532,335 | -0.03(-0.83%) |
Oct 04, 2012 | 3.291 | 3.307 | 3.253 | 3.264 | 2,368,604 | -0.03(-0.82%) |
Oct 03, 2012 | 3.291 | 3.314 | 3.268 | 3.291 | 2,785,460 | -0.01(-0.23%) |
Oct 02, 2012 | 3.291 | 3.322 | 3.253 | 3.299 | 3,651,916 | +0.02(+0.71%) |
Oct 01, 2012 | 3.445 | 3.468 | 3.245 | 3.276 | 11,785,420 | -0.21(-6.08%) |
Sep 28, 2012 | 3.492 | 3.522 | 3.445 | 3.488 | 3,172,437 | -0.02(-0.55%) |
Sep 27, 2012 | 3.569 | 3.599 | 3.492 | 3.507 | 5,161,610 | -0.05(-1.30%) |
Sep 26, 2012 | 3.530 | 3.607 | 3.499 | 3.553 | 4,047,220 | -0.00(-0.11%) |
Sep 25, 2012 | 3.522 | 3.584 | 3.515 | 3.557 | 6,440,894 | +0.03(+0.98%) |
Sep 24, 2012 | 3.492 | 3.546 | 3.453 | 3.522 | 2,897,354 | +0.00(+0.11%) |
Sep 21, 2012 | 3.507 | 3.522 | 3.476 | 3.519 | 6,968,973 | +0.02(+0.55%) |
Sep 20, 2012 | 3.468 | 3.507 | 3.453 | 3.499 | 2,807,334 | +0.02(+0.67%) |
Sep 19, 2012 | 3.415 | 3.492 | 3.399 | 3.476 | 3,763,442 | +0.07(+2.04%) |
Sep 18, 2012 | 3.430 | 3.453 | 3.399 | 3.407 | 4,739,106 | +0.01(+0.23%) |
Sep 17, 2012 | 3.522 | 3.522 | 3.399 | 3.399 | 3,856,865 | -0.13(-3.71%) |
Sep 14, 2012 | 3.507 | 3.561 | 3.492 | 3.530 | 2,557,397 | +0.02(+0.55%) |
Sep 13, 2012 | 3.492 | 3.515 | 3.476 | 3.511 | 2,526,891 | +0.02(+0.55%) |
Sep 12, 2012 | 3.430 | 3.507 | 3.415 | 3.492 | 2,934,180 | +0.06(+1.80%) |
Sep 11, 2012 | 3.399 | 3.453 | 3.391 | 3.430 | 2,181,476 | +0.04(+1.25%) |
Sep 10, 2012 | 3.438 | 3.445 | 3.384 | 3.388 | 3,772,984 | -0.04(-1.24%) |
Sep 07, 2012 | 3.445 | 3.453 | 3.380 | 3.430 | 4,278,154 | -0.01(-0.34%) |
Sep 06, 2012 | 3.415 | 3.445 | 3.391 | 3.441 | 3,317,087 | +0.03(+1.02%) |
Sep 05, 2012 | 3.314 | 3.415 | 3.314 | 3.407 | 3,432,670 | +0.08(+2.31%) |
Sep 04, 2012 | 3.291 | 3.337 | 3.276 | 3.330 | 2,324,931 | +0.04(+1.17%) |
Aug 31, 2012 | 3.322 | 3.345 | 3.276 | 3.291 | 2,309,915 | -0.03(-0.93%) |
Aug 30, 2012 | 3.353 | 3.361 | 3.314 | 3.322 | 1,852,699 | -0.05(-1.37%) |
Aug 29, 2012 | 3.368 | 3.384 | 3.345 | 3.368 | 1,021,472 | +0.01(+0.23%) |
Aug 27, 2012 | 3.399 | 3.399 | 3.345 | 3.361 | 2,786,094 | -0.01(-0.23%) |
Aug 24, 2012 | 3.260 | 3.384 | 3.206 | 3.368 | 9,192,173 | +0.08(+2.58%) |
Aug 23, 2012 | 3.330 | 3.337 | 3.245 | 3.283 | 4,622,481 | -0.05(-1.62%) |
Aug 22, 2012 | 3.353 | 3.353 | 3.314 | 3.337 | 1,267,406 | -0.02(-0.46%) |
Aug 21, 2012 | 3.361 | 3.361 | 3.322 | 3.353 | 2,339,305 | +0.00(+0.00%) |
Aug 20, 2012 | 3.361 | 3.391 | 3.345 | 3.353 | 2,815,050 | -0.02(-0.46%) |
Aug 17, 2012 | 3.376 | 3.391 | 3.345 | 3.368 | 2,965,186 | -0.02(-0.46%) |
Aug 16, 2012 | 3.391 | 3.415 | 3.376 | 3.384 | 2,364,128 | -0.01(-0.23%) |
Aug 15, 2012 | 3.391 | 3.399 | 3.368 | 3.391 | 5,464,756 | +0.02(+0.46%) |
Aug 14, 2012 | 3.353 | 3.415 | 3.353 | 3.376 | 4,240,575 | +0.01(+0.23%) |
Aug 13, 2012 | 3.430 | 3.430 | 3.361 | 3.368 | 3,230,475 | -0.06(-1.80%) |
Aug 10, 2012 | 3.515 | 3.534 | 3.399 | 3.430 | 5,095,632 | -0.10(-2.84%) |
Aug 09, 2012 | 3.584 | 3.630 | 3.495 | 3.530 | 3,637,591 | +0.03(+0.88%) |
Aug 08, 2012 | 3.507 | 3.538 | 3.492 | 3.499 | 2,481,605 | -0.01(-0.22%) |
Aug 07, 2012 | 3.492 | 3.546 | 3.484 | 3.507 | 2,834,659 | +0.01(+0.22%) |
Aug 06, 2012 | 3.499 | 3.526 | 3.476 | 3.499 | 2,199,946 | +0.04(+1.11%) |
Aug 03, 2012 | 3.468 | 3.492 | 3.445 | 3.461 | 2,369,183 | +0.02(+0.45%) |
Aug 02, 2012 | 3.476 | 3.484 | 3.422 | 3.445 | 1,874,381 | -0.04(-1.11%) |
Aug 01, 2012 | 3.546 | 3.546 | 3.484 | 3.484 | 1,257,079 | -0.05(-1.53%) |
Jul 31, 2012 | 3.546 | 3.553 | 3.499 | 3.538 | 1,653,595 | +0.00(+0.00%) |
Jul 30, 2012 | 3.492 | 3.546 | 3.492 | 3.538 | 2,553,895 | +0.03(+0.88%) |
Jul 27, 2012 | 3.461 | 3.507 | 3.438 | 3.507 | 2,013,950 | +0.05(+1.56%) |
Jul 26, 2012 | 3.438 | 3.461 | 3.415 | 3.453 | 2,995,082 | +0.04(+1.13%) |
Jul 25, 2012 | 3.407 | 3.438 | 3.384 | 3.415 | 1,813,412 | +0.02(+0.57%) |
Jul 24, 2012 | 3.476 | 3.492 | 3.391 | 3.395 | 2,532,068 | -0.08(-2.33%) |
Jul 23, 2012 | 3.522 | 3.546 | 3.438 | 3.476 | 2,926,394 | -0.08(-2.38%) |
Jul 20, 2012 | 3.630 | 3.646 | 3.530 | 3.561 | 3,245,867 | -0.08(-2.22%) |
Jul 19, 2012 | 3.684 | 3.700 | 3.630 | 3.642 | 1,588,724 | -0.03(-0.94%) |
Jul 18, 2012 | 3.692 | 3.700 | 3.646 | 3.677 | 2,666,275 | -0.02(-0.42%) |
Jul 17, 2012 | 3.669 | 3.700 | 3.615 | 3.692 | 2,738,116 | +0.03(+0.84%) |
Jul 16, 2012 | 3.653 | 3.684 | 3.642 | 3.661 | 1,572,653 | -0.01(-0.31%) |
Jul 13, 2012 | 3.684 | 3.684 | 3.646 | 3.673 | 2,077,398 | +0.00(+0.10%) |
Jul 12, 2012 | 3.599 | 3.684 | 3.584 | 3.669 | 2,716,128 | +0.05(+1.49%) |
Jul 11, 2012 | 3.607 | 3.638 | 3.569 | 3.615 | 4,519,698 | +0.08(+2.40%) |
Jul 10, 2012 | 3.623 | 3.638 | 3.507 | 3.530 | 3,833,172 | -0.07(-1.93%) |
Jul 09, 2012 | 3.653 | 3.669 | 3.576 | 3.599 | 2,361,722 | -0.07(-1.89%) |
Jul 06, 2012 | 3.638 | 3.669 | 3.630 | 3.669 | 1,705,613 | +0.00(+0.00%) |
Jul 05, 2012 | 3.630 | 3.669 | 3.623 | 3.669 | 2,343,404 | +0.02(+0.42%) |
Jul 03, 2012 | 3.576 | 3.661 | 3.576 | 3.653 | 1,647,351 | +0.04(+1.07%) |
Jul 02, 2012 | 3.638 | 3.638 | 3.561 | 3.615 | 4,125,482 | -0.02(-0.64%) |
Jun 29, 2012 | 3.576 | 3.646 | 3.546 | 3.638 | 4,444,298 | +0.12(+3.28%) |
Jun 28, 2012 | 3.522 | 3.599 | 3.445 | 3.522 | 7,312,833 | +0.07(+2.01%) |
Jun 27, 2012 | 3.453 | 3.515 | 3.438 | 3.453 | 3,570,055 | +0.02(+0.45%) |
Jun 26, 2012 | 3.461 | 3.461 | 3.407 | 3.438 | 2,131,826 | +0.00(+0.00%) |
Jun 25, 2012 | 3.461 | 3.484 | 3.422 | 3.438 | 1,690,896 | -0.06(-1.76%) |
Jun 22, 2012 | 3.468 | 3.499 | 3.453 | 3.499 | 3,116,189 | +0.02(+0.67%) |
Jun 21, 2012 | 3.522 | 3.538 | 3.461 | 3.476 | 2,303,847 | -0.05(-1.31%) |
Jun 20, 2012 | 3.507 | 3.538 | 3.507 | 3.522 | 1,946,916 | +0.00(+0.11%) |
Jun 19, 2012 | 3.522 | 3.546 | 3.499 | 3.519 | 2,303,076 | -0.00(-0.11%) |
Jun 18, 2012 | 3.476 | 3.538 | 3.431 | 3.522 | 2,605,349 | +0.05(+1.33%) |
Jun 15, 2012 | 3.422 | 3.484 | 3.399 | 3.476 | 3,971,885 | +0.05(+1.46%) |
Jun 14, 2012 | 3.407 | 3.445 | 3.384 | 3.426 | 2,587,509 | +0.03(+0.79%) |
Jun 13, 2012 | 3.415 | 3.461 | 3.391 | 3.399 | 2,584,583 | -0.03(-0.90%) |
Jun 12, 2012 | 3.453 | 3.484 | 3.407 | 3.430 | 2,746,610 | -0.02(-0.45%) |
Jun 11, 2012 | 3.507 | 3.514 | 3.445 | 3.445 | 2,060,672 | -0.04(-1.11%) |
Jun 08, 2012 | 3.468 | 3.515 | 3.399 | 3.484 | 2,774,514 | -0.01(-0.22%) |
Jun 07, 2012 | 3.499 | 3.546 | 3.476 | 3.492 | 2,244,612 | +0.01(+0.22%) |
Jun 06, 2012 | 3.461 | 3.507 | 3.453 | 3.484 | 3,060,176 | +0.04(+1.12%) |
Jun 05, 2012 | 3.468 | 3.515 | 3.430 | 3.445 | 2,625,412 | -0.03(-0.89%) |
Jun 04, 2012 | 3.592 | 3.623 | 3.445 | 3.476 | 4,845,207 | -0.12(-3.43%) |
Jun 01, 2012 | 3.484 | 3.646 | 3.453 | 3.599 | 8,391,156 | +0.06(+1.74%) |
May 31, 2012 | 3.484 | 3.546 | 3.438 | 3.538 | 5,090,799 | +0.05(+1.55%) |
May 30, 2012 | 3.576 | 3.576 | 3.461 | 3.484 | 4,605,388 | -0.12(-3.21%) |
May 29, 2012 | 3.607 | 3.623 | 3.538 | 3.599 | 4,108,770 | +0.03(+0.86%) |
May 25, 2012 | 3.468 | 3.638 | 3.453 | 3.569 | 8,479,992 | +0.12(+3.35%) |
May 24, 2012 | 3.507 | 3.507 | 3.438 | 3.453 | 2,206,679 | -0.03(-0.88%) |
May 23, 2012 | 3.391 | 3.515 | 3.368 | 3.484 | 5,017,539 | +0.08(+2.49%) |
May 22, 2012 | 3.515 | 3.538 | 3.384 | 3.399 | 5,385,936 | -0.12(-3.29%) |
May 21, 2012 | 3.468 | 3.530 | 3.430 | 3.515 | 4,236,928 | +0.05(+1.54%) |
May 18, 2012 | 3.461 | 3.499 | 3.430 | 3.462 | 4,237,627 | +0.01(+0.25%) |
May 17, 2012 | 3.468 | 3.538 | 3.438 | 3.453 | 6,307,029 | +0.00(+0.00%) |
May 16, 2012 | 3.499 | 3.507 | 3.445 | 3.453 | 3,185,179 | -0.04(-1.10%) |
May 15, 2012 | 3.476 | 3.515 | 3.453 | 3.492 | 4,587,009 | +0.01(+0.33%) |
May 14, 2012 | 3.430 | 3.507 | 3.426 | 3.480 | 3,921,329 | +0.03(+0.78%) |
May 11, 2012 | 3.461 | 3.484 | 3.438 | 3.453 | 3,325,918 | -0.02(-0.44%) |
May 10, 2012 | 3.499 | 3.499 | 3.438 | 3.468 | 4,946,221 | +0.00(+0.00%) |
May 09, 2012 | 3.553 | 3.553 | 3.445 | 3.468 | 12,104,637 | -0.13(-3.64%) |
May 08, 2012 | 3.684 | 3.715 | 3.515 | 3.599 | 16,668,320 | -0.15(-4.11%) |
May 07, 2012 | 3.684 | 3.808 | 3.677 | 3.754 | 8,164,817 | +0.05(+1.25%) |
May 04, 2012 | 3.715 | 3.723 | 3.677 | 3.707 | 3,536,249 | -0.01(-0.21%) |
May 03, 2012 | 3.715 | 3.754 | 3.700 | 3.715 | 1,874,595 | -0.00(-0.10%) |
May 02, 2012 | 3.800 | 3.800 | 3.700 | 3.719 | 3,964,814 | -0.08(-2.13%) |