Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.919 | 3.953 | 3.900 | 3.949 | 2,742,229 | +0.03(+0.87%) |
Apr 29, 2013 | 3.896 | 3.915 | 3.896 | 3.915 | 1,318,146 | +0.02(+0.49%) |
Apr 26, 2013 | 3.896 | 3.907 | 3.892 | 3.896 | 965,104 | -0.01(-0.29%) |
Apr 25, 2013 | 3.896 | 3.911 | 3.892 | 3.907 | 1,761,886 | +0.03(+0.68%) |
Apr 24, 2013 | 3.881 | 3.888 | 3.869 | 3.881 | 806,665 | +0.00(+0.00%) |
Apr 23, 2013 | 3.858 | 3.881 | 3.854 | 3.881 | 1,342,009 | +0.04(+0.99%) |
Apr 22, 2013 | 3.846 | 3.850 | 3.816 | 3.843 | 1,105,329 | +0.00(+0.00%) |
Apr 19, 2013 | 3.812 | 3.843 | 3.801 | 3.843 | 886,642 | +0.04(+1.04%) |
Apr 18, 2013 | 3.837 | 3.841 | 3.780 | 3.803 | 1,738,515 | -0.02(-0.59%) |
Apr 17, 2013 | 3.848 | 3.848 | 3.807 | 3.826 | 1,263,444 | -0.03(-0.88%) |
Apr 16, 2013 | 3.844 | 3.860 | 3.829 | 3.860 | 988,622 | +0.05(+1.28%) |
Apr 15, 2013 | 3.844 | 3.856 | 3.811 | 3.811 | 1,239,455 | -0.06(-1.46%) |
Apr 12, 2013 | 3.867 | 3.878 | 3.852 | 3.867 | 913,268 | -0.01(-0.29%) |
Apr 11, 2013 | 3.867 | 3.882 | 3.860 | 3.878 | 1,102,493 | +0.02(+0.39%) |
Apr 10, 2013 | 3.841 | 3.875 | 3.840 | 3.863 | 1,960,217 | +0.02(+0.59%) |
Apr 09, 2013 | 3.833 | 3.848 | 3.814 | 3.841 | 1,233,113 | +0.01(+0.20%) |
Apr 08, 2013 | 3.822 | 3.837 | 3.796 | 3.833 | 1,642,550 | +0.00(+0.10%) |
Apr 05, 2013 | 3.803 | 3.833 | 3.796 | 3.829 | 1,253,416 | +0.01(+0.20%) |
Apr 04, 2013 | 3.822 | 3.837 | 3.811 | 3.822 | 1,467,244 | +0.02(+0.50%) |
Apr 03, 2013 | 3.848 | 3.848 | 3.803 | 3.803 | 1,539,061 | -0.03(-0.88%) |
Apr 02, 2013 | 3.837 | 3.852 | 3.837 | 3.837 | 1,156,017 | +0.01(+0.30%) |
Apr 01, 2013 | 3.833 | 3.848 | 3.814 | 3.826 | 1,529,991 | +0.00(+0.00%) |
Mar 28, 2013 | 3.833 | 3.867 | 3.826 | 3.826 | 3,055,094 | -0.02(-0.59%) |
Mar 27, 2013 | 3.822 | 3.869 | 3.814 | 3.848 | 1,647,673 | +0.01(+0.29%) |
Mar 26, 2013 | 3.833 | 3.837 | 3.814 | 3.837 | 1,047,737 | +0.03(+0.79%) |
Mar 25, 2013 | 3.844 | 3.848 | 3.784 | 3.807 | 1,626,153 | -0.02(-0.59%) |
Mar 22, 2013 | 3.841 | 3.841 | 3.811 | 3.829 | 1,081,786 | +0.01(+0.30%) |
Mar 21, 2013 | 3.848 | 3.848 | 3.803 | 3.818 | 1,179,093 | -0.02(-0.39%) |
Mar 20, 2013 | 3.811 | 3.833 | 3.799 | 3.833 | 1,623,311 | +0.03(+0.89%) |
Mar 19, 2013 | 3.807 | 3.814 | 3.780 | 3.799 | 1,122,480 | -0.01(-0.25%) |
Mar 18, 2013 | 3.809 | 3.816 | 3.798 | 3.809 | 1,005,987 | -0.02(-0.58%) |
Mar 15, 2013 | 3.839 | 3.846 | 3.824 | 3.831 | 1,345,888 | -0.01(-0.39%) |
Mar 14, 2013 | 3.831 | 3.846 | 3.824 | 3.846 | 1,260,983 | +0.01(+0.39%) |
Mar 13, 2013 | 3.824 | 3.831 | 3.816 | 3.831 | 1,048,780 | +0.00(+0.00%) |
Mar 12, 2013 | 3.828 | 3.839 | 3.813 | 3.831 | 1,752,020 | -0.00(-0.10%) |
Mar 11, 2013 | 3.835 | 3.835 | 3.820 | 3.835 | 1,237,217 | +0.00(+0.10%) |
Mar 08, 2013 | 3.820 | 3.839 | 3.809 | 3.831 | 1,551,150 | +0.01(+0.39%) |
Mar 07, 2013 | 3.798 | 3.816 | 3.794 | 3.816 | 1,739,991 | +0.01(+0.39%) |
Mar 06, 2013 | 3.802 | 3.802 | 3.779 | 3.802 | 1,268,963 | +0.01(+0.20%) |
Mar 05, 2013 | 3.775 | 3.805 | 3.772 | 3.794 | 2,526,843 | +0.04(+0.99%) |
Mar 04, 2013 | 3.734 | 3.768 | 3.734 | 3.757 | 1,362,598 | +0.00(+0.10%) |
Mar 01, 2013 | 3.727 | 3.761 | 3.719 | 3.753 | 1,706,804 | +0.01(+0.30%) |
Feb 28, 2013 | 3.747 | 3.753 | 3.735 | 3.742 | 1,691,540 | +0.00(+0.00%) |
Feb 27, 2013 | 3.708 | 3.749 | 3.704 | 3.742 | 1,571,049 | +0.04(+1.01%) |
Feb 26, 2013 | 3.704 | 3.714 | 3.686 | 3.704 | 1,664,839 | -0.02(-0.60%) |
Feb 22, 2013 | 3.716 | 3.734 | 3.701 | 3.727 | 1,097,367 | +0.03(+0.91%) |
Feb 21, 2013 | 3.723 | 3.727 | 3.682 | 3.693 | 1,482,192 | -0.04(-1.00%) |
Feb 20, 2013 | 3.764 | 3.768 | 3.723 | 3.731 | 1,586,533 | -0.02(-0.60%) |
Feb 19, 2013 | 3.764 | 3.779 | 3.753 | 3.753 | 1,711,375 | +0.00(+0.04%) |
Feb 15, 2013 | 3.755 | 3.762 | 3.737 | 3.751 | 1,607,863 | +0.00(+0.10%) |
Feb 14, 2013 | 3.744 | 3.755 | 3.737 | 3.748 | 1,516,975 | -0.01(-0.30%) |
Feb 13, 2013 | 3.759 | 3.759 | 3.744 | 3.759 | 1,659,294 | +0.01(+0.30%) |
Feb 12, 2013 | 3.751 | 3.755 | 3.740 | 3.748 | 1,387,239 | -0.00(-0.10%) |
Feb 11, 2013 | 3.759 | 3.759 | 3.734 | 3.751 | 1,496,220 | -0.01(-0.20%) |
Feb 08, 2013 | 3.744 | 3.759 | 3.740 | 3.759 | 1,192,833 | +0.02(+0.49%) |
Feb 07, 2013 | 3.744 | 3.748 | 3.711 | 3.740 | 1,318,191 | -0.01(-0.20%) |
Feb 06, 2013 | 3.729 | 3.748 | 3.718 | 3.748 | 1,599,360 | +0.06(+1.50%) |
Feb 04, 2013 | 3.722 | 3.722 | 3.685 | 3.692 | 2,165,512 | -0.04(-1.09%) |
Feb 01, 2013 | 3.737 | 3.740 | 3.729 | 3.733 | 2,272,781 | +0.01(+0.30%) |
Jan 31, 2013 | 3.729 | 3.737 | 3.714 | 3.722 | 2,684,004 | +0.00(+0.10%) |
Jan 30, 2013 | 3.722 | 3.733 | 3.707 | 3.718 | 2,096,132 | +0.00(+0.00%) |
Jan 29, 2013 | 3.692 | 3.718 | 3.688 | 3.718 | 2,286,499 | +0.03(+0.70%) |
Jan 28, 2013 | 3.692 | 3.699 | 3.677 | 3.692 | 1,599,095 | +0.01(+0.20%) |
Jan 25, 2013 | 3.688 | 3.692 | 3.666 | 3.685 | 1,424,455 | +0.01(+0.30%) |
Jan 24, 2013 | 3.674 | 3.692 | 3.659 | 3.674 | 1,489,836 | -0.00(-0.10%) |
Jan 23, 2013 | 3.659 | 3.681 | 3.655 | 3.677 | 1,714,181 | +0.02(+0.51%) |
Jan 22, 2013 | 3.648 | 3.677 | 3.640 | 3.659 | 2,205,712 | +0.01(+0.15%) |
Jan 18, 2013 | 3.646 | 3.657 | 3.628 | 3.653 | 2,067,803 | +0.01(+0.40%) |
Jan 17, 2013 | 3.631 | 3.650 | 3.624 | 3.639 | 2,019,506 | +0.02(+0.51%) |
Jan 16, 2013 | 3.620 | 3.624 | 3.602 | 3.620 | 2,477,343 | +0.00(+0.00%) |
Jan 15, 2013 | 3.613 | 3.628 | 3.602 | 3.620 | 1,427,942 | -0.00(-0.10%) |
Jan 14, 2013 | 3.624 | 3.631 | 3.606 | 3.624 | 1,165,154 | -0.00(-0.10%) |
Jan 11, 2013 | 3.624 | 3.631 | 3.613 | 3.628 | 1,218,435 | +0.01(+0.20%) |
Jan 10, 2013 | 3.609 | 3.620 | 3.602 | 3.620 | 2,527,675 | +0.02(+0.61%) |
Jan 09, 2013 | 3.598 | 3.620 | 3.587 | 3.598 | 1,348,936 | +0.01(+0.31%) |
Jan 08, 2013 | 3.591 | 3.598 | 3.569 | 3.587 | 1,515,375 | +0.00(+0.00%) |
Jan 07, 2013 | 3.584 | 3.595 | 3.573 | 3.587 | 1,763,373 | +0.01(+0.21%) |
Jan 04, 2013 | 3.547 | 3.580 | 3.540 | 3.580 | 1,360,491 | +0.04(+1.14%) |
Jan 03, 2013 | 3.514 | 3.551 | 3.505 | 3.540 | 1,246,236 | +0.01(+0.21%) |
Jan 02, 2013 | 3.503 | 3.532 | 3.489 | 3.532 | 2,049,834 | +0.09(+2.67%) |
Dec 31, 2012 | 3.396 | 3.441 | 3.441 | 3.441 | 2,768,368 | +0.04(+1.08%) |
Dec 28, 2012 | 3.411 | 3.430 | 3.400 | 3.404 | 1,914,621 | -0.02(-0.64%) |
Dec 27, 2012 | 3.418 | 3.437 | 3.385 | 3.426 | 1,551,289 | +0.00(+0.00%) |
Dec 26, 2012 | 3.437 | 3.444 | 3.411 | 3.426 | 1,574,354 | +0.00(+0.00%) |
Dec 24, 2012 | 3.433 | 3.452 | 3.415 | 3.426 | 683,418 | -0.01(-0.43%) |
Dec 21, 2012 | 3.437 | 3.468 | 3.415 | 3.441 | 2,148,620 | -0.04(-1.16%) |
Dec 20, 2012 | 3.477 | 3.485 | 3.459 | 3.481 | 1,643,665 | +0.01(+0.21%) |
Dec 19, 2012 | 3.481 | 3.488 | 3.459 | 3.474 | 2,439,697 | -0.01(-0.32%) |
Dec 18, 2012 | 3.463 | 3.485 | 3.452 | 3.485 | 2,081,777 | +0.03(+0.74%) |
Dec 17, 2012 | 3.404 | 3.459 | 3.404 | 3.459 | 2,856,141 | +0.03(+0.75%) |
Dec 14, 2012 | 3.418 | 3.444 | 3.411 | 3.433 | 1,427,580 | +0.01(+0.43%) |
Dec 13, 2012 | 3.430 | 3.433 | 3.411 | 3.418 | 1,769,149 | -0.00(-0.11%) |
Dec 12, 2012 | 3.433 | 3.448 | 3.419 | 3.422 | 1,635,688 | -0.01(-0.21%) |
Dec 11, 2012 | 3.426 | 3.444 | 3.418 | 3.430 | 1,255,329 | +0.02(+0.54%) |
Dec 10, 2012 | 3.418 | 3.444 | 3.411 | 3.411 | 1,282,800 | -0.01(-0.43%) |
Dec 07, 2012 | 3.441 | 3.448 | 3.422 | 3.426 | 1,214,077 | -0.01(-0.32%) |
Dec 06, 2012 | 3.426 | 3.444 | 3.426 | 3.437 | 1,400,093 | -0.00(-0.11%) |
Dec 05, 2012 | 3.430 | 3.448 | 3.415 | 3.441 | 1,424,683 | +0.00(+0.11%) |
Dec 04, 2012 | 3.422 | 3.441 | 3.418 | 3.437 | 1,395,471 | -0.02(-0.53%) |
Nov 30, 2012 | 3.470 | 3.474 | 3.433 | 3.455 | 2,504,245 | -0.00(-0.11%) |
Nov 29, 2012 | 3.441 | 3.459 | 3.430 | 3.459 | 1,130,294 | +0.03(+0.75%) |
Nov 28, 2012 | 3.411 | 3.437 | 3.396 | 3.433 | 1,311,538 | +0.01(+0.32%) |
Nov 27, 2012 | 3.415 | 3.444 | 3.411 | 3.422 | 1,591,944 | +0.01(+0.21%) |
Nov 26, 2012 | 3.415 | 3.422 | 3.393 | 3.415 | 1,023,359 | -0.01(-0.21%) |
Nov 23, 2012 | 3.411 | 3.422 | 3.396 | 3.422 | 575,432 | +0.04(+1.19%) |
Nov 21, 2012 | 3.382 | 3.393 | 3.371 | 3.382 | 947,348 | +0.01(+0.44%) |
Nov 20, 2012 | 3.345 | 3.374 | 3.330 | 3.367 | 1,692,052 | +0.02(+0.58%) |
Nov 19, 2012 | 3.333 | 3.373 | 3.333 | 3.348 | 1,683,145 | +0.06(+1.74%) |
Nov 16, 2012 | 3.255 | 3.290 | 3.223 | 3.290 | 1,734,817 | +0.05(+1.43%) |
Nov 15, 2012 | 3.294 | 3.298 | 3.212 | 3.244 | 2,689,105 | -0.06(-1.84%) |
Nov 14, 2012 | 3.387 | 3.390 | 3.305 | 3.305 | 1,891,648 | -0.08(-2.22%) |
Nov 13, 2012 | 3.369 | 3.398 | 3.362 | 3.380 | 1,337,009 | +0.00(+0.11%) |
Nov 12, 2012 | 3.394 | 3.394 | 3.358 | 3.376 | 1,110,466 | -0.00(-0.11%) |
Nov 09, 2012 | 3.373 | 3.387 | 3.358 | 3.380 | 1,151,189 | +0.01(+0.32%) |
Nov 08, 2012 | 3.398 | 3.419 | 3.369 | 3.369 | 1,442,397 | -0.03(-0.95%) |
Nov 07, 2012 | 3.426 | 3.426 | 3.376 | 3.401 | 1,590,081 | -0.05(-1.35%) |
Nov 06, 2012 | 3.433 | 3.462 | 3.430 | 3.448 | 1,572,587 | +0.03(+0.94%) |
Nov 05, 2012 | 3.430 | 3.433 | 3.408 | 3.416 | 1,137,135 | -0.01(-0.42%) |
Nov 02, 2012 | 3.480 | 3.480 | 3.426 | 3.430 | 851,293 | -0.03(-0.83%) |
Nov 01, 2012 | 3.416 | 3.458 | 3.398 | 3.458 | 1,166,919 | +0.06(+1.79%) |
Oct 31, 2012 | 3.419 | 3.426 | 3.383 | 3.398 | 1,708,895 | -0.02(-0.63%) |
Oct 26, 2012 | 3.408 | 3.419 | 3.419 | 3.419 | 1,073,696 | +0.01(+0.31%) |
Oct 25, 2012 | 3.412 | 3.423 | 3.376 | 3.408 | 1,548,868 | +0.01(+0.21%) |
Oct 24, 2012 | 3.416 | 3.423 | 3.398 | 3.401 | 1,299,656 | -0.00(-0.10%) |
Oct 23, 2012 | 3.405 | 3.425 | 3.390 | 3.405 | 1,219,124 | -0.04(-1.14%) |
Oct 19, 2012 | 3.505 | 3.505 | 3.444 | 3.444 | 1,120,428 | -0.06(-1.83%) |
Oct 18, 2012 | 3.523 | 3.533 | 3.499 | 3.508 | 920,655 | -0.02(-0.61%) |
Oct 17, 2012 | 3.508 | 3.533 | 3.505 | 3.530 | 1,249,246 | +0.01(+0.41%) |
Oct 16, 2012 | 3.483 | 3.516 | 3.476 | 3.516 | 1,761,782 | +0.03(+0.92%) |
Oct 15, 2012 | 3.466 | 3.483 | 3.458 | 3.483 | 1,697,369 | +0.02(+0.62%) |
Oct 12, 2012 | 3.455 | 3.466 | 3.437 | 3.462 | 1,213,551 | +0.02(+0.52%) |
Oct 11, 2012 | 3.433 | 3.453 | 3.433 | 3.444 | 1,098,537 | +0.02(+0.52%) |
Oct 10, 2012 | 3.433 | 3.441 | 3.412 | 3.426 | 1,153,479 | -0.01(-0.31%) |
Oct 09, 2012 | 3.473 | 3.473 | 3.437 | 3.437 | 765,728 | -0.04(-1.13%) |
Oct 08, 2012 | 3.466 | 3.480 | 3.456 | 3.476 | 1,302,833 | +0.00(+0.00%) |
Oct 05, 2012 | 3.483 | 3.491 | 3.466 | 3.476 | 1,480,063 | +0.01(+0.21%) |
Oct 04, 2012 | 3.451 | 3.469 | 3.444 | 3.469 | 886,530 | +0.03(+0.73%) |
Oct 03, 2012 | 3.441 | 3.451 | 3.423 | 3.444 | 1,876,737 | +0.01(+0.42%) |
Oct 02, 2012 | 3.444 | 3.444 | 3.412 | 3.430 | 1,404,417 | +0.01(+0.31%) |
Oct 01, 2012 | 3.419 | 3.441 | 3.412 | 3.419 | 1,277,304 | +0.02(+0.63%) |
Sep 28, 2012 | 3.416 | 3.423 | 3.398 | 3.398 | 1,535,114 | -0.03(-0.73%) |
Sep 27, 2012 | 3.408 | 3.433 | 3.398 | 3.423 | 1,134,666 | +0.03(+0.84%) |
Sep 26, 2012 | 3.394 | 3.401 | 3.380 | 3.394 | 1,396,370 | +0.00(+0.11%) |
Sep 25, 2012 | 3.426 | 3.436 | 3.387 | 3.390 | 1,766,840 | -0.01(-0.42%) |
Sep 24, 2012 | 3.405 | 3.416 | 3.394 | 3.405 | 1,195,310 | -0.02(-0.52%) |
Sep 21, 2012 | 3.419 | 3.437 | 3.416 | 3.423 | 1,032,380 | +0.01(+0.21%) |
Sep 20, 2012 | 3.401 | 3.416 | 3.387 | 3.416 | 832,075 | +0.00(+0.10%) |
Sep 19, 2012 | 3.419 | 3.419 | 3.405 | 3.412 | 1,217,755 | -0.00(-0.10%) |
Sep 18, 2012 | 3.398 | 3.416 | 3.394 | 3.416 | 1,008,793 | +0.02(+0.53%) |
Sep 17, 2012 | 3.412 | 3.412 | 3.394 | 3.398 | 948,544 | -0.01(-0.42%) |
Sep 14, 2012 | 3.423 | 3.437 | 3.405 | 3.412 | 2,280,325 | +0.00(+0.10%) |
Sep 13, 2012 | 3.383 | 3.423 | 3.373 | 3.408 | 2,205,491 | +0.03(+0.85%) |
Sep 12, 2012 | 3.383 | 3.390 | 3.365 | 3.380 | 1,225,376 | +0.01(+0.32%) |
Sep 11, 2012 | 3.362 | 3.383 | 3.362 | 3.369 | 946,688 | +0.01(+0.32%) |
Sep 10, 2012 | 3.362 | 3.383 | 3.358 | 3.358 | 1,417,279 | -0.02(-0.53%) |
Sep 07, 2012 | 3.362 | 3.383 | 3.358 | 3.376 | 1,024,719 | +0.01(+0.32%) |
Sep 06, 2012 | 3.326 | 3.383 | 3.326 | 3.365 | 1,468,752 | +0.05(+1.51%) |
Sep 05, 2012 | 3.308 | 3.330 | 3.305 | 3.315 | 1,425,351 | -0.01(-0.22%) |
Sep 04, 2012 | 3.323 | 3.344 | 3.315 | 3.323 | 1,253,456 | -0.01(-0.43%) |
Aug 31, 2012 | 3.355 | 3.365 | 3.333 | 3.337 | 1,836,513 | +0.01(+0.32%) |
Aug 30, 2012 | 3.323 | 3.333 | 3.305 | 3.326 | 1,850,765 | -0.01(-0.43%) |
Aug 29, 2012 | 3.351 | 3.358 | 3.340 | 3.340 | 841,997 | +0.00(+0.00%) |
Aug 27, 2012 | 3.351 | 3.358 | 3.333 | 3.340 | 1,062,825 | -0.00(-0.11%) |
Aug 24, 2012 | 3.326 | 3.348 | 3.315 | 3.344 | 1,068,862 | +0.02(+0.64%) |
Aug 23, 2012 | 3.365 | 3.365 | 3.315 | 3.323 | 1,843,426 | -0.04(-1.06%) |
Aug 22, 2012 | 3.358 | 3.358 | 3.323 | 3.358 | 1,279,711 | +0.01(+0.35%) |
Aug 21, 2012 | 3.364 | 3.371 | 3.340 | 3.347 | 2,903,618 | -0.01(-0.21%) |
Aug 20, 2012 | 3.357 | 3.364 | 3.340 | 3.354 | 2,342,051 | -0.00(-0.10%) |
Aug 17, 2012 | 3.360 | 3.364 | 3.343 | 3.357 | 1,440,030 | -0.00(-0.10%) |
Aug 16, 2012 | 3.329 | 3.364 | 3.329 | 3.360 | 1,810,790 | +0.03(+0.94%) |
Aug 15, 2012 | 3.333 | 3.340 | 3.315 | 3.329 | 1,511,157 | -0.00(-0.10%) |
Aug 14, 2012 | 3.326 | 3.333 | 3.315 | 3.333 | 1,249,091 | +0.01(+0.31%) |
Aug 13, 2012 | 3.312 | 3.322 | 3.301 | 3.322 | 1,202,902 | +0.01(+0.42%) |
Aug 10, 2012 | 3.298 | 3.319 | 3.287 | 3.308 | 1,923,067 | +0.00(+0.11%) |
Aug 09, 2012 | 3.291 | 3.319 | 3.289 | 3.305 | 1,495,611 | +0.02(+0.53%) |
Aug 08, 2012 | 3.273 | 3.294 | 3.270 | 3.287 | 838,365 | +0.00(+0.11%) |
Aug 07, 2012 | 3.270 | 3.287 | 3.267 | 3.284 | 846,463 | +0.03(+0.96%) |
Aug 06, 2012 | 3.260 | 3.267 | 3.253 | 3.253 | 1,045,422 | +0.01(+0.21%) |
Aug 03, 2012 | 3.249 | 3.267 | 3.239 | 3.246 | 1,444,719 | +0.05(+1.41%) |
Aug 02, 2012 | 3.211 | 3.227 | 3.183 | 3.200 | 1,202,887 | -0.03(-1.08%) |
Aug 01, 2012 | 3.235 | 3.253 | 3.221 | 3.235 | 1,456,045 | +0.01(+0.43%) |
Jul 31, 2012 | 3.228 | 3.235 | 3.208 | 3.221 | 1,098,396 | -0.01(-0.22%) |
Jul 30, 2012 | 3.225 | 3.242 | 3.211 | 3.228 | 868,281 | -0.00(-0.11%) |
Jul 27, 2012 | 3.204 | 3.235 | 3.193 | 3.232 | 1,553,672 | +0.05(+1.42%) |
Jul 26, 2012 | 3.180 | 3.190 | 3.159 | 3.187 | 943,825 | +0.05(+1.55%) |
Jul 25, 2012 | 3.131 | 3.145 | 3.124 | 3.138 | 1,088,884 | +0.01(+0.33%) |
Jul 24, 2012 | 3.159 | 3.162 | 3.110 | 3.127 | 1,310,834 | -0.02(-0.55%) |
Jul 23, 2012 | 3.141 | 3.155 | 3.124 | 3.145 | 1,398,510 | -0.03(-0.99%) |
Jul 20, 2012 | 3.200 | 3.200 | 3.173 | 3.176 | 862,897 | -0.03(-0.98%) |
Jul 19, 2012 | 3.214 | 3.218 | 3.200 | 3.207 | 770,453 | -0.00(-0.11%) |
Jul 18, 2012 | 3.180 | 3.218 | 3.176 | 3.211 | 1,755,368 | +0.02(+0.76%) |
Jul 17, 2012 | 3.166 | 3.190 | 3.148 | 3.187 | 1,478,783 | +0.03(+0.88%) |
Jul 16, 2012 | 3.155 | 3.166 | 3.148 | 3.159 | 883,407 | -0.00(-0.11%) |
Jul 13, 2012 | 3.124 | 3.162 | 3.124 | 3.162 | 764,054 | +0.05(+1.56%) |
Jul 12, 2012 | 3.107 | 3.124 | 3.100 | 3.113 | 732,120 | -0.01(-0.33%) |
Jul 11, 2012 | 3.134 | 3.134 | 3.110 | 3.124 | 1,139,867 | +0.00(+0.11%) |
Jul 10, 2012 | 3.162 | 3.166 | 3.113 | 3.120 | 1,384,763 | -0.02(-0.66%) |
Jul 09, 2012 | 3.145 | 3.148 | 3.134 | 3.141 | 834,944 | -0.01(-0.44%) |
Jul 06, 2012 | 3.162 | 3.162 | 3.134 | 3.155 | 936,214 | -0.03(-1.09%) |
Jul 05, 2012 | 3.193 | 3.193 | 3.162 | 3.190 | 1,431,639 | +0.01(+0.22%) |
Jul 03, 2012 | 3.152 | 3.183 | 3.148 | 3.183 | 640,446 | +0.03(+1.11%) |
Jul 02, 2012 | 3.134 | 3.148 | 3.120 | 3.148 | 1,813,944 | -0.01(-0.22%) |
Jun 29, 2012 | 3.134 | 3.155 | 3.127 | 3.155 | 1,546,416 | +0.06(+2.02%) |
Jun 28, 2012 | 3.065 | 3.093 | 3.051 | 3.093 | 966,015 | +0.01(+0.34%) |
Jun 27, 2012 | 3.082 | 3.096 | 3.079 | 3.082 | 938,010 | +0.01(+0.45%) |
Jun 26, 2012 | 3.058 | 3.075 | 3.056 | 3.068 | 828,692 | +0.02(+0.57%) |
Jun 25, 2012 | 3.068 | 3.068 | 3.040 | 3.051 | 820,678 | -0.04(-1.35%) |
Jun 22, 2012 | 3.089 | 3.096 | 3.075 | 3.093 | 702,287 | +0.03(+0.91%) |
Jun 21, 2012 | 3.134 | 3.138 | 3.065 | 3.065 | 1,248,050 | -0.07(-2.11%) |
Jun 20, 2012 | 3.145 | 3.148 | 3.124 | 3.131 | 775,940 | -0.01(-0.22%) |
Jun 19, 2012 | 3.096 | 3.141 | 3.107 | 3.138 | 1,012,445 | +0.04(+1.35%) |
Jun 18, 2012 | 3.082 | 3.100 | 3.079 | 3.096 | 1,145,114 | +0.00(+0.00%) |
Jun 15, 2012 | 3.100 | 3.103 | 3.082 | 3.096 | 1,322,623 | +0.00(+0.11%) |
Jun 14, 2012 | 3.075 | 3.096 | 3.065 | 3.093 | 1,312,378 | +0.03(+1.14%) |
Jun 13, 2012 | 3.072 | 3.093 | 3.047 | 3.058 | 1,109,983 | -0.02(-0.79%) |
Jun 12, 2012 | 3.065 | 3.082 | 3.051 | 3.082 | 1,662,473 | +0.03(+0.91%) |
Jun 11, 2012 | 3.113 | 3.113 | 3.045 | 3.054 | 1,431,136 | -0.04(-1.35%) |
Jun 08, 2012 | 3.072 | 3.096 | 3.065 | 3.096 | 604,108 | +0.01(+0.34%) |
Jun 07, 2012 | 3.096 | 3.107 | 3.079 | 3.086 | 938,180 | +0.01(+0.23%) |
Jun 06, 2012 | 3.013 | 3.079 | 3.013 | 3.079 | 1,425,324 | +0.07(+2.43%) |
Jun 05, 2012 | 2.967 | 3.006 | 2.967 | 3.006 | 1,150,883 | +0.03(+0.93%) |
Jun 04, 2012 | 2.999 | 3.020 | 2.960 | 2.978 | 1,824,839 | -0.02(-0.81%) |
Jun 01, 2012 | 3.023 | 3.033 | 2.988 | 3.002 | 1,909,033 | -0.06(-2.04%) |
May 31, 2012 | 3.068 | 3.079 | 3.044 | 3.065 | 1,642,851 | -0.01(-0.23%) |
May 30, 2012 | 3.065 | 3.072 | 3.044 | 3.072 | 974,989 | -0.01(-0.45%) |
May 29, 2012 | 3.079 | 3.103 | 3.072 | 3.086 | 1,145,887 | +0.02(+0.80%) |
May 25, 2012 | 3.061 | 3.075 | 3.054 | 3.061 | 846,402 | +0.00(+0.11%) |
May 24, 2012 | 3.079 | 3.082 | 3.044 | 3.058 | 1,099,313 | -0.00(-0.11%) |
May 23, 2012 | 3.051 | 3.070 | 3.033 | 3.061 | 1,512,533 | -0.01(-0.23%) |
May 22, 2012 | 3.075 | 3.103 | 3.061 | 3.068 | 1,951,278 | +0.00(+0.15%) |
May 21, 2012 | 3.010 | 3.064 | 3.010 | 3.064 | 2,072,738 | +0.06(+1.91%) |
May 18, 2012 | 3.043 | 3.057 | 3.006 | 3.006 | 1,823,995 | -0.03(-1.11%) |
May 17, 2012 | 3.084 | 3.087 | 3.040 | 3.040 | 1,631,427 | -0.04(-1.43%) |
May 16, 2012 | 3.125 | 3.135 | 3.081 | 3.084 | 1,669,631 | -0.02(-0.76%) |
May 15, 2012 | 3.125 | 3.142 | 3.108 | 3.108 | 1,200,238 | -0.01(-0.43%) |
May 14, 2012 | 3.138 | 3.145 | 3.118 | 3.121 | 1,134,130 | -0.04(-1.18%) |
May 11, 2012 | 3.165 | 3.192 | 3.158 | 3.158 | 1,033,622 | -0.02(-0.64%) |
May 10, 2012 | 3.202 | 3.206 | 3.172 | 3.179 | 686,286 | +0.00(+0.11%) |
May 09, 2012 | 3.158 | 3.182 | 3.148 | 3.175 | 1,261,014 | -0.02(-0.63%) |
May 08, 2012 | 3.189 | 3.199 | 3.158 | 3.196 | 879,919 | -0.01(-0.42%) |
May 07, 2012 | 3.189 | 3.213 | 3.182 | 3.209 | 590,530 | +0.01(+0.32%) |
May 04, 2012 | 3.223 | 3.223 | 3.189 | 3.199 | 990,882 | -0.03(-0.94%) |
May 03, 2012 | 3.256 | 3.256 | 3.223 | 3.229 | 922,819 | -0.03(-0.93%) |
May 02, 2012 | 3.260 | 3.267 | 3.246 | 3.260 | 1,101,637 | -0.00(-0.10%) |