Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.700 | 3.700 | 3.688 | 3.698 | 120,019 | +0.00(+0.10%) |
Apr 29, 2013 | 3.681 | 3.696 | 3.679 | 3.694 | 62,661 | +0.02(+0.64%) |
Apr 26, 2013 | 3.675 | 3.677 | 3.666 | 3.671 | 6,130 | +0.01(+0.35%) |
Apr 25, 2013 | 3.656 | 3.677 | 3.651 | 3.658 | 136,492 | +0.00(+0.12%) |
Apr 24, 2013 | 3.624 | 3.656 | 3.624 | 3.654 | 102,926 | +0.04(+1.00%) |
Apr 23, 2013 | 3.615 | 3.651 | 3.615 | 3.617 | 137,268 | +0.03(+0.83%) |
Apr 22, 2013 | 3.573 | 3.600 | 3.571 | 3.588 | 64,129 | +0.01(+0.42%) |
Apr 19, 2013 | 3.573 | 3.581 | 3.556 | 3.573 | 56,460 | +0.02(+0.54%) |
Apr 18, 2013 | 3.603 | 3.603 | 3.554 | 3.554 | 57,819 | -0.02(-0.48%) |
Apr 17, 2013 | 3.605 | 3.609 | 3.571 | 3.571 | 137,842 | -0.09(-2.50%) |
Apr 16, 2013 | 3.645 | 3.677 | 3.645 | 3.662 | 47,600 | +0.06(+1.65%) |
Apr 15, 2013 | 3.622 | 3.632 | 3.603 | 3.603 | 238,402 | -0.03(-0.94%) |
Apr 12, 2013 | 3.611 | 3.645 | 3.611 | 3.637 | 47,901 | -0.02(-0.58%) |
Apr 11, 2013 | 3.641 | 3.660 | 3.641 | 3.658 | 18,895 | +0.04(+1.12%) |
Apr 10, 2013 | 3.583 | 3.624 | 3.583 | 3.617 | 64,689 | +0.06(+1.67%) |
Apr 09, 2013 | 3.545 | 3.558 | 3.543 | 3.558 | 13,277 | +0.02(+0.48%) |
Apr 08, 2013 | 3.535 | 3.554 | 3.528 | 3.541 | 88,712 | +0.00(+0.06%) |
Apr 05, 2013 | 3.511 | 3.543 | 3.511 | 3.539 | 56,775 | -0.04(-1.19%) |
Apr 04, 2013 | 3.624 | 3.624 | 3.560 | 3.581 | 266,213 | -0.03(-0.88%) |
Apr 03, 2013 | 3.632 | 3.641 | 3.609 | 3.613 | 131,410 | -0.00(-0.12%) |
Apr 02, 2013 | 3.607 | 3.624 | 3.606 | 3.617 | 105,288 | +0.05(+1.37%) |
Apr 01, 2013 | 3.562 | 3.581 | 3.562 | 3.569 | 23,087 | -0.01(-0.30%) |
Mar 28, 2013 | 3.573 | 3.592 | 3.573 | 3.579 | 286,233 | -0.01(-0.30%) |
Mar 27, 2013 | 3.581 | 3.592 | 3.560 | 3.590 | 107,297 | -0.02(-0.65%) |
Mar 26, 2013 | 3.613 | 3.622 | 3.596 | 3.613 | 58,158 | +0.00(+0.06%) |
Mar 25, 2013 | 3.622 | 3.639 | 3.603 | 3.611 | 485,951 | +0.00(+0.06%) |
Mar 22, 2013 | 3.588 | 3.619 | 3.588 | 3.609 | 77,524 | +0.03(+0.71%) |
Mar 21, 2013 | 3.573 | 3.586 | 3.566 | 3.583 | 50,508 | -0.03(-0.88%) |
Mar 20, 2013 | 3.645 | 3.666 | 3.454 | 3.615 | 821,197 | -0.00(-0.06%) |
Mar 19, 2013 | 3.626 | 3.662 | 3.613 | 3.617 | 192,961 | -0.02(-0.58%) |
Mar 18, 2013 | 3.628 | 3.664 | 3.605 | 3.639 | 90,768 | -0.03(-0.87%) |
Mar 15, 2013 | 3.681 | 3.681 | 3.664 | 3.671 | 45,332 | -0.00(-0.12%) |
Mar 14, 2013 | 3.677 | 3.698 | 3.675 | 3.675 | 130,149 | +0.01(+0.17%) |
Mar 13, 2013 | 3.696 | 3.719 | 3.666 | 3.668 | 598,048 | -0.03(-0.92%) |
Mar 12, 2013 | 3.688 | 3.704 | 3.677 | 3.702 | 86,158 | +0.03(+0.93%) |
Mar 11, 2013 | 3.688 | 3.688 | 3.666 | 3.668 | 106,243 | -0.03(-0.92%) |
Mar 08, 2013 | 3.705 | 3.705 | 3.688 | 3.702 | 177,665 | -0.00(-0.06%) |
Mar 07, 2013 | 3.690 | 3.707 | 3.690 | 3.705 | 67,968 | +0.03(+0.75%) |
Mar 06, 2013 | 3.677 | 3.692 | 3.675 | 3.677 | 143,027 | +0.03(+0.76%) |
Mar 05, 2013 | 3.658 | 3.668 | 3.645 | 3.649 | 326,701 | +0.04(+1.06%) |
Mar 04, 2013 | 3.592 | 3.620 | 3.588 | 3.611 | 177,788 | -0.01(-0.23%) |
Mar 01, 2013 | 3.590 | 3.632 | 3.588 | 3.620 | 195,761 | -0.02(-0.53%) |
Feb 28, 2013 | 3.615 | 3.641 | 3.615 | 3.639 | 61,955 | +0.01(+0.41%) |
Feb 27, 2013 | 3.615 | 3.630 | 3.598 | 3.624 | 148,993 | +0.01(+0.35%) |
Feb 26, 2013 | 3.611 | 3.628 | 3.581 | 3.611 | 209,518 | +0.03(+0.77%) |
Feb 25, 2013 | 3.694 | 3.711 | 3.581 | 3.583 | 494,768 | -0.06(-1.58%) |
Feb 22, 2013 | 3.617 | 3.641 | 3.613 | 3.641 | 64,646 | +0.02(+0.53%) |
Feb 21, 2013 | 3.654 | 3.662 | 3.592 | 3.622 | 316,138 | -0.07(-1.79%) |
Feb 20, 2013 | 3.741 | 3.741 | 3.688 | 3.688 | 170,212 | -0.02(-0.63%) |
Feb 19, 2013 | 3.675 | 3.722 | 3.675 | 3.711 | 196,735 | +0.06(+1.63%) |
Feb 15, 2013 | 3.632 | 3.660 | 3.632 | 3.651 | 65,677 | +0.01(+0.23%) |
Feb 14, 2013 | 3.634 | 3.649 | 3.626 | 3.643 | 76,108 | -0.03(-0.75%) |
Feb 13, 2013 | 3.688 | 3.688 | 3.671 | 3.671 | 65,263 | +0.02(+0.64%) |
Feb 12, 2013 | 3.620 | 3.651 | 3.620 | 3.647 | 90,336 | +0.03(+0.82%) |
Feb 11, 2013 | 3.632 | 3.641 | 3.615 | 3.617 | 91,902 | +0.00(+0.06%) |
Feb 08, 2013 | 3.617 | 3.632 | 3.613 | 3.615 | 111,720 | +0.00(+0.05%) |
Feb 07, 2013 | 3.607 | 3.614 | 3.590 | 3.614 | 97,144 | +0.02(+0.48%) |
Feb 06, 2013 | 3.598 | 3.609 | 3.581 | 3.596 | 230,418 | -0.01(-0.24%) |
Feb 04, 2013 | 3.600 | 3.607 | 3.571 | 3.605 | 315,672 | -0.04(-1.11%) |
Feb 01, 2013 | 3.639 | 3.658 | 3.634 | 3.645 | 239,574 | +0.04(+1.00%) |
Jan 31, 2013 | 3.605 | 3.624 | 3.605 | 3.609 | 57,288 | -0.01(-0.29%) |
Jan 30, 2013 | 3.620 | 3.632 | 3.618 | 3.620 | 80,436 | -0.01(-0.41%) |
Jan 29, 2013 | 3.630 | 3.643 | 3.617 | 3.634 | 212,388 | +0.01(+0.35%) |
Jan 28, 2013 | 3.630 | 3.641 | 3.622 | 3.622 | 267,517 | -0.00(-0.12%) |
Jan 25, 2013 | 3.615 | 3.640 | 3.615 | 3.626 | 181,236 | +0.06(+1.79%) |
Jan 24, 2013 | 3.543 | 3.588 | 3.543 | 3.562 | 85,188 | +0.01(+0.42%) |
Jan 23, 2013 | 3.543 | 3.547 | 3.532 | 3.547 | 52,027 | +0.01(+0.42%) |
Jan 22, 2013 | 3.522 | 3.543 | 3.511 | 3.532 | 133,810 | +0.01(+0.30%) |
Jan 18, 2013 | 3.511 | 3.526 | 3.498 | 3.522 | 241,347 | +0.02(+0.61%) |
Jan 17, 2013 | 3.492 | 3.513 | 3.492 | 3.501 | 227,129 | +0.04(+1.29%) |
Jan 16, 2013 | 3.462 | 3.467 | 3.447 | 3.456 | 179,740 | -0.03(-0.85%) |
Jan 15, 2013 | 3.441 | 3.486 | 3.441 | 3.486 | 318,251 | -0.00(-0.12%) |
Jan 14, 2013 | 3.471 | 3.498 | 3.471 | 3.490 | 201,077 | +0.03(+0.86%) |
Jan 11, 2013 | 3.435 | 3.462 | 3.435 | 3.460 | 133,730 | +0.03(+0.74%) |
Jan 10, 2013 | 3.390 | 3.435 | 3.390 | 3.435 | 117,102 | +0.08(+2.34%) |
Jan 09, 2013 | 3.356 | 3.365 | 3.348 | 3.356 | 16,843 | +0.01(+0.38%) |
Jan 08, 2013 | 3.341 | 3.345 | 3.330 | 3.343 | 59,560 | -0.01(-0.32%) |
Jan 07, 2013 | 3.324 | 3.358 | 3.324 | 3.354 | 56,591 | -0.01(-0.25%) |
Jan 04, 2013 | 3.341 | 3.362 | 3.333 | 3.362 | 44,467 | +0.02(+0.67%) |
Jan 03, 2013 | 3.339 | 3.348 | 3.328 | 3.340 | 75,830 | -0.01(-0.23%) |
Jan 02, 2013 | 3.343 | 3.388 | 3.311 | 3.348 | 143,573 | +0.04(+1.09%) |
Dec 31, 2012 | 3.254 | 3.311 | 3.254 | 3.311 | 179,321 | +0.06(+1.83%) |
Dec 28, 2012 | 3.299 | 3.301 | 3.173 | 3.252 | 282,455 | -0.06(-1.92%) |
Dec 27, 2012 | 3.330 | 3.349 | 3.316 | 3.316 | 210,163 | +0.02(+0.61%) |
Dec 26, 2012 | 3.277 | 3.324 | 3.277 | 3.296 | 110,676 | +0.01(+0.30%) |
Dec 24, 2012 | 3.279 | 3.291 | 3.267 | 3.286 | 128,022 | -0.01(-0.43%) |
Dec 21, 2012 | 3.267 | 3.300 | 3.267 | 3.300 | 69,726 | -0.01(-0.37%) |
Dec 20, 2012 | 3.290 | 3.314 | 3.290 | 3.312 | 118,061 | +0.03(+0.81%) |
Dec 19, 2012 | 3.279 | 3.304 | 3.279 | 3.286 | 165,780 | +0.01(+0.25%) |
Dec 18, 2012 | 3.251 | 3.281 | 3.251 | 3.277 | 213,498 | +0.02(+0.75%) |
Dec 17, 2012 | 3.220 | 3.253 | 3.220 | 3.253 | 145,461 | +0.02(+0.50%) |
Dec 14, 2012 | 3.224 | 3.243 | 3.224 | 3.237 | 85,274 | +0.01(+0.44%) |
Dec 13, 2012 | 3.232 | 3.235 | 3.220 | 3.222 | 86,582 | -0.01(-0.38%) |
Dec 12, 2012 | 3.226 | 3.239 | 3.220 | 3.235 | 173,855 | +0.02(+0.76%) |
Dec 11, 2012 | 3.198 | 3.228 | 3.198 | 3.210 | 111,205 | +0.01(+0.38%) |
Dec 10, 2012 | 3.179 | 3.204 | 3.179 | 3.198 | 26,209 | +0.01(+0.19%) |
Dec 07, 2012 | 3.188 | 3.200 | 3.188 | 3.192 | 108,615 | +0.00(+0.07%) |
Dec 06, 2012 | 3.177 | 3.190 | 3.177 | 3.190 | 41,376 | -0.00(-0.13%) |
Dec 05, 2012 | 3.196 | 3.196 | 3.194 | 3.194 | 25,538 | -0.01(-0.32%) |
Dec 04, 2012 | 3.208 | 3.210 | 3.194 | 3.204 | 77,532 | +0.00(+0.00%) |
Nov 30, 2012 | 3.204 | 3.210 | 3.202 | 3.204 | 16,097 | +0.01(+0.25%) |
Nov 29, 2012 | 3.177 | 3.196 | 3.171 | 3.196 | 84,104 | +0.03(+0.90%) |
Nov 28, 2012 | 3.114 | 3.173 | 3.102 | 3.167 | 300,952 | +0.02(+0.62%) |
Nov 27, 2012 | 3.147 | 3.159 | 3.141 | 3.148 | 53,085 | +0.00(+0.10%) |
Nov 26, 2012 | 3.126 | 3.145 | 3.126 | 3.145 | 62,762 | +0.01(+0.19%) |
Nov 23, 2012 | 3.145 | 3.145 | 3.139 | 3.139 | 107,718 | +0.05(+1.65%) |
Nov 21, 2012 | 3.096 | 3.098 | 3.087 | 3.087 | 87,738 | -0.01(-0.20%) |
Nov 20, 2012 | 3.087 | 3.094 | 3.075 | 3.094 | 34,030 | +0.01(+0.18%) |
Nov 19, 2012 | 3.094 | 3.094 | 3.083 | 3.088 | 31,562 | +0.03(+0.88%) |
Nov 16, 2012 | 3.018 | 3.067 | 3.018 | 3.061 | 97,581 | +0.02(+0.60%) |
Nov 15, 2012 | 3.065 | 3.079 | 2.996 | 3.043 | 69,990 | -0.03(-1.00%) |
Nov 14, 2012 | 3.093 | 3.096 | 3.066 | 3.073 | 91,249 | -0.01(-0.27%) |
Nov 13, 2012 | 3.069 | 3.087 | 3.067 | 3.081 | 71,817 | -0.03(-0.85%) |
Nov 12, 2012 | 3.110 | 3.114 | 3.098 | 3.108 | 104,134 | +0.01(+0.26%) |
Nov 09, 2012 | 3.094 | 3.118 | 3.094 | 3.100 | 100,025 | -0.04(-1.30%) |
Nov 08, 2012 | 3.120 | 3.151 | 3.114 | 3.141 | 99,442 | +0.00(+0.06%) |
Nov 07, 2012 | 3.114 | 3.143 | 3.110 | 3.139 | 111,391 | -0.05(-1.60%) |
Nov 06, 2012 | 3.198 | 3.200 | 3.190 | 3.190 | 79,011 | -0.01(-0.45%) |
Nov 05, 2012 | 3.206 | 3.210 | 3.183 | 3.204 | 129,697 | -0.02(-0.76%) |
Nov 02, 2012 | 3.252 | 3.252 | 3.228 | 3.228 | 67,018 | -0.02(-0.75%) |
Nov 01, 2012 | 3.232 | 3.263 | 3.232 | 3.253 | 132,253 | +0.04(+1.34%) |
Oct 31, 2012 | 3.183 | 3.218 | 3.183 | 3.210 | 22,380 | +0.03(+0.96%) |
Oct 26, 2012 | 3.173 | 3.179 | 3.179 | 3.179 | 35,259 | +0.00(+0.13%) |
Oct 25, 2012 | 3.149 | 3.179 | 3.149 | 3.175 | 119,217 | +0.06(+1.90%) |
Oct 24, 2012 | 3.139 | 3.139 | 3.116 | 3.116 | 113,908 | -0.01(-0.20%) |
Oct 23, 2012 | 3.112 | 3.122 | 3.096 | 3.122 | 102,380 | -0.07(-2.21%) |
Oct 19, 2012 | 3.212 | 3.212 | 3.183 | 3.193 | 96,230 | -0.04(-1.23%) |
Oct 18, 2012 | 3.222 | 3.232 | 3.222 | 3.232 | 48,854 | +0.00(+0.00%) |
Oct 17, 2012 | 3.212 | 3.235 | 3.208 | 3.232 | 95,593 | +0.02(+0.76%) |
Oct 16, 2012 | 3.177 | 3.208 | 3.177 | 3.208 | 103,899 | +0.06(+2.01%) |
Oct 15, 2012 | 3.149 | 3.149 | 3.116 | 3.145 | 138,164 | +0.01(+0.19%) |
Oct 12, 2012 | 3.130 | 3.139 | 3.100 | 3.139 | 176,216 | +0.02(+0.65%) |
Oct 11, 2012 | 3.118 | 3.130 | 3.110 | 3.118 | 129,584 | +0.04(+1.39%) |
Oct 10, 2012 | 3.063 | 3.079 | 3.061 | 3.075 | 107,356 | +0.01(+0.40%) |
Oct 09, 2012 | 3.081 | 3.081 | 3.049 | 3.063 | 214,634 | -0.03(-1.12%) |
Oct 08, 2012 | 3.090 | 3.098 | 3.079 | 3.098 | 113,781 | -0.02(-0.52%) |
Oct 05, 2012 | 3.116 | 3.147 | 3.108 | 3.114 | 167,327 | +0.01(+0.20%) |
Oct 04, 2012 | 3.063 | 3.108 | 3.059 | 3.108 | 461,066 | +0.06(+2.01%) |
Oct 03, 2012 | 3.041 | 3.053 | 3.041 | 3.047 | 146,215 | +0.00(+0.13%) |
Oct 02, 2012 | 3.038 | 3.057 | 3.032 | 3.043 | 214,629 | +0.02(+0.74%) |
Oct 01, 2012 | 3.020 | 3.041 | 3.012 | 3.020 | 178,992 | +0.05(+1.66%) |
Sep 28, 2012 | 2.985 | 2.989 | 2.963 | 2.971 | 135,397 | -0.03(-1.16%) |
Sep 27, 2012 | 2.996 | 3.016 | 2.983 | 3.006 | 99,212 | +0.01(+0.41%) |
Sep 26, 2012 | 2.981 | 2.994 | 2.975 | 2.994 | 339,469 | -0.01(-0.20%) |
Sep 25, 2012 | 3.043 | 3.047 | 2.999 | 2.999 | 232,024 | -0.04(-1.28%) |
Sep 24, 2012 | 3.036 | 3.047 | 3.034 | 3.038 | 563,584 | -0.03(-1.06%) |
Sep 21, 2012 | 3.096 | 3.096 | 3.067 | 3.071 | 290,849 | +0.01(+0.47%) |
Sep 20, 2012 | 3.059 | 3.065 | 3.049 | 3.057 | 524,059 | -0.03(-1.12%) |
Sep 19, 2012 | 3.094 | 3.106 | 3.092 | 3.092 | 203,175 | -0.01(-0.33%) |
Sep 18, 2012 | 3.102 | 3.104 | 3.087 | 3.102 | 91,504 | -0.02(-0.65%) |
Sep 17, 2012 | 3.081 | 3.128 | 3.081 | 3.122 | 184,325 | +0.01(+0.40%) |
Sep 14, 2012 | 3.112 | 3.141 | 3.087 | 3.110 | 375,551 | +0.00(+0.13%) |
Sep 13, 2012 | 3.065 | 3.118 | 3.055 | 3.106 | 169,315 | +0.03(+0.93%) |
Sep 12, 2012 | 3.075 | 3.094 | 3.075 | 3.077 | 236,936 | +0.00(+0.07%) |
Sep 11, 2012 | 3.041 | 3.079 | 3.038 | 3.075 | 99,369 | +0.04(+1.48%) |
Sep 10, 2012 | 3.041 | 3.041 | 3.028 | 3.030 | 50,597 | -0.01(-0.40%) |
Sep 07, 2012 | 3.024 | 3.045 | 3.024 | 3.043 | 164,477 | +0.04(+1.29%) |
Sep 06, 2012 | 2.963 | 3.006 | 2.963 | 3.004 | 213,376 | +0.06(+2.08%) |
Sep 05, 2012 | 2.951 | 2.951 | 2.934 | 2.942 | 85,505 | -0.01(-0.21%) |
Sep 04, 2012 | 2.951 | 2.955 | 2.934 | 2.949 | 146,994 | +0.01(+0.28%) |
Aug 31, 2012 | 2.955 | 2.973 | 2.900 | 2.940 | 179,854 | +0.02(+0.70%) |
Aug 30, 2012 | 2.949 | 2.949 | 2.908 | 2.920 | 56,425 | -0.04(-1.24%) |
Aug 29, 2012 | 2.955 | 2.971 | 2.955 | 2.957 | 20,058 | -0.02(-0.69%) |
Aug 27, 2012 | 2.973 | 2.985 | 2.973 | 2.977 | 21,552 | +0.02(+0.62%) |
Aug 24, 2012 | 2.951 | 2.966 | 2.951 | 2.959 | 86,793 | -0.01(-0.48%) |
Aug 23, 2012 | 2.963 | 2.985 | 2.951 | 2.973 | 225,756 | -0.04(-1.22%) |
Aug 22, 2012 | 3.000 | 3.016 | 2.996 | 3.010 | 112,057 | -0.01(-0.34%) |
Aug 21, 2012 | 3.014 | 3.034 | 3.014 | 3.020 | 267,984 | +0.03(+1.02%) |
Aug 20, 2012 | 2.991 | 3.012 | 2.985 | 2.989 | 97,101 | -0.02(-0.68%) |
Aug 17, 2012 | 2.996 | 3.014 | 2.996 | 3.010 | 138,914 | +0.02(+0.82%) |
Aug 16, 2012 | 2.979 | 2.985 | 2.968 | 2.985 | 317,926 | +0.02(+0.83%) |
Aug 15, 2012 | 2.957 | 2.969 | 2.955 | 2.961 | 171,975 | -0.02(-0.62%) |
Aug 14, 2012 | 2.975 | 2.991 | 2.975 | 2.979 | 164,658 | +0.02(+0.55%) |
Aug 13, 2012 | 2.955 | 2.965 | 2.955 | 2.963 | 101,773 | +0.00(+0.00%) |
Aug 10, 2012 | 2.955 | 2.977 | 2.953 | 2.963 | 110,113 | -0.01(-0.21%) |
Aug 09, 2012 | 2.975 | 2.975 | 2.951 | 2.969 | 133,615 | -0.03(-0.89%) |
Aug 08, 2012 | 2.963 | 2.996 | 2.961 | 2.996 | 105,539 | +0.00(+0.00%) |
Aug 07, 2012 | 2.977 | 3.006 | 2.975 | 2.996 | 114,178 | +0.03(+0.96%) |
Aug 06, 2012 | 2.949 | 2.983 | 2.949 | 2.967 | 111,073 | +0.02(+0.69%) |
Aug 03, 2012 | 2.889 | 2.967 | 2.875 | 2.947 | 348,592 | +0.11(+3.89%) |
Aug 02, 2012 | 2.824 | 2.861 | 2.812 | 2.836 | 307,774 | -0.03(-0.93%) |
Aug 01, 2012 | 2.871 | 2.898 | 2.861 | 2.863 | 226,593 | -0.02(-0.57%) |
Jul 31, 2012 | 2.871 | 2.893 | 2.871 | 2.879 | 131,690 | +0.01(+0.21%) |
Jul 30, 2012 | 2.871 | 2.891 | 2.865 | 2.873 | 222,396 | -0.02(-0.57%) |
Jul 27, 2012 | 2.822 | 2.898 | 2.818 | 2.889 | 322,848 | +0.09(+3.13%) |
Jul 26, 2012 | 2.773 | 2.802 | 2.773 | 2.802 | 101,269 | +0.10(+3.70%) |
Jul 25, 2012 | 2.720 | 2.728 | 2.687 | 2.702 | 86,969 | +0.03(+1.15%) |
Jul 24, 2012 | 2.695 | 2.700 | 2.655 | 2.671 | 88,340 | -0.03(-0.98%) |
Jul 23, 2012 | 2.671 | 2.698 | 2.663 | 2.697 | 187,626 | -0.08(-2.80%) |
Jul 20, 2012 | 2.789 | 2.789 | 2.769 | 2.775 | 63,374 | -0.05(-1.88%) |
Jul 19, 2012 | 2.828 | 2.832 | 2.820 | 2.828 | 55,823 | +0.01(+0.43%) |
Jul 18, 2012 | 2.793 | 2.824 | 2.789 | 2.816 | 133,527 | +0.01(+0.36%) |
Jul 17, 2012 | 2.789 | 2.806 | 2.766 | 2.806 | 28,457 | +0.03(+1.03%) |
Jul 16, 2012 | 2.783 | 2.798 | 2.769 | 2.777 | 35,059 | +0.00(+0.07%) |
Jul 13, 2012 | 2.744 | 2.783 | 2.744 | 2.775 | 17,316 | +0.03(+1.12%) |
Jul 12, 2012 | 2.720 | 2.746 | 2.720 | 2.744 | 30,744 | -0.02(-0.81%) |
Jul 11, 2012 | 2.759 | 2.775 | 2.746 | 2.767 | 34,701 | +0.03(+1.12%) |
Jul 10, 2012 | 2.781 | 2.787 | 2.732 | 2.736 | 278,053 | -0.01(-0.37%) |
Jul 09, 2012 | 2.728 | 2.746 | 2.722 | 2.746 | 163,591 | -0.01(-0.22%) |
Jul 06, 2012 | 2.765 | 2.765 | 2.736 | 2.753 | 147,185 | -0.04(-1.61%) |
Jul 05, 2012 | 2.765 | 2.815 | 2.753 | 2.798 | 237,999 | -0.02(-0.87%) |
Jul 03, 2012 | 2.791 | 2.822 | 2.791 | 2.822 | 44,505 | +0.03(+1.10%) |
Jul 02, 2012 | 2.779 | 2.791 | 2.765 | 2.791 | 59,525 | +0.05(+1.70%) |
Jun 29, 2012 | 2.730 | 2.775 | 2.730 | 2.745 | 271,951 | +0.10(+3.71%) |
Jun 28, 2012 | 2.642 | 2.657 | 2.616 | 2.646 | 112,567 | -0.03(-1.07%) |
Jun 27, 2012 | 2.675 | 2.683 | 2.669 | 2.675 | 50,764 | -0.00(-0.15%) |
Jun 26, 2012 | 2.663 | 2.683 | 2.663 | 2.679 | 51,420 | +0.01(+0.46%) |
Jun 25, 2012 | 2.687 | 2.687 | 2.657 | 2.667 | 89,075 | -0.09(-3.12%) |
Jun 22, 2012 | 2.751 | 2.759 | 2.736 | 2.753 | 59,295 | +0.01(+0.45%) |
Jun 21, 2012 | 2.808 | 2.808 | 2.734 | 2.740 | 189,345 | -0.04(-1.54%) |
Jun 20, 2012 | 2.771 | 2.800 | 2.757 | 2.783 | 214,776 | +0.04(+1.56%) |
Jun 19, 2012 | 2.730 | 2.751 | 2.728 | 2.740 | 140,030 | +0.04(+1.59%) |
Jun 18, 2012 | 2.716 | 2.716 | 2.683 | 2.697 | 68,800 | -0.01(-0.23%) |
Jun 15, 2012 | 2.697 | 2.706 | 2.687 | 2.704 | 56,190 | +0.02(+0.76%) |
Jun 14, 2012 | 2.667 | 2.691 | 2.667 | 2.683 | 77,733 | +0.01(+0.38%) |
Jun 13, 2012 | 2.679 | 2.700 | 2.669 | 2.673 | 64,128 | -0.03(-1.21%) |
Jun 12, 2012 | 2.708 | 2.708 | 2.679 | 2.706 | 31,493 | +0.03(+1.15%) |
Jun 11, 2012 | 2.728 | 2.728 | 2.675 | 2.675 | 102,185 | -0.02(-0.91%) |
Jun 08, 2012 | 2.655 | 2.702 | 2.655 | 2.700 | 60,950 | +0.01(+0.46%) |
Jun 07, 2012 | 2.710 | 2.710 | 2.687 | 2.687 | 52,233 | +0.03(+1.23%) |
Jun 06, 2012 | 2.604 | 2.655 | 2.604 | 2.655 | 69,922 | +0.07(+2.52%) |
Jun 05, 2012 | 2.608 | 2.608 | 2.567 | 2.589 | 79,295 | -0.03(-1.01%) |
Jun 04, 2012 | 2.622 | 2.642 | 2.604 | 2.616 | 146,769 | -0.02(-0.62%) |
Jun 01, 2012 | 2.657 | 2.666 | 2.632 | 2.632 | 150,162 | -0.08(-3.08%) |
May 31, 2012 | 2.718 | 2.721 | 2.692 | 2.716 | 25,538 | -0.01(-0.30%) |
May 30, 2012 | 2.759 | 2.759 | 2.710 | 2.724 | 107,087 | -0.04(-1.62%) |
May 29, 2012 | 2.779 | 2.780 | 2.761 | 2.769 | 77,752 | +0.02(+0.74%) |
May 25, 2012 | 2.751 | 2.757 | 2.749 | 2.749 | 118,796 | -0.01(-0.22%) |
May 24, 2012 | 2.746 | 2.761 | 2.744 | 2.755 | 84,271 | -0.01(-0.52%) |
May 23, 2012 | 2.751 | 2.773 | 2.730 | 2.769 | 78,595 | +0.00(+0.07%) |
May 22, 2012 | 2.771 | 2.787 | 2.763 | 2.767 | 164,697 | -0.01(-0.22%) |
May 21, 2012 | 2.767 | 2.779 | 2.753 | 2.773 | 152,640 | +0.03(+0.97%) |
May 18, 2012 | 2.775 | 2.776 | 2.744 | 2.746 | 108,776 | -0.03(-1.03%) |
May 17, 2012 | 2.822 | 2.822 | 2.771 | 2.775 | 57,537 | -0.07(-2.30%) |
May 16, 2012 | 2.847 | 2.851 | 2.840 | 2.840 | 14,725 | +0.01(+0.43%) |
May 15, 2012 | 2.847 | 2.853 | 2.828 | 2.828 | 30,240 | -0.05(-1.70%) |
May 14, 2012 | 2.881 | 2.881 | 2.842 | 2.877 | 51,582 | -0.04(-1.54%) |
May 11, 2012 | 2.898 | 2.934 | 2.898 | 2.922 | 58,325 | +0.01(+0.49%) |
May 10, 2012 | 2.924 | 2.928 | 2.904 | 2.908 | 68,267 | +0.02(+0.71%) |
May 09, 2012 | 2.865 | 2.904 | 2.863 | 2.887 | 106,141 | -0.03(-1.12%) |
May 08, 2012 | 2.918 | 2.920 | 2.904 | 2.920 | 47,556 | -0.06(-1.92%) |
May 07, 2012 | 2.942 | 2.981 | 2.942 | 2.977 | 138,796 | +0.00(+0.00%) |
May 04, 2012 | 2.987 | 2.994 | 2.963 | 2.977 | 126,377 | -0.05(-1.69%) |
May 03, 2012 | 3.028 | 3.038 | 3.020 | 3.028 | 78,492 | +0.00(+0.00%) |
May 02, 2012 | 3.030 | 3.030 | 3.010 | 3.028 | 77,292 | -0.03(-1.13%) |