Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.107 | 4.119 | 4.088 | 4.088 | 1,330,318 | -0.01(-0.28%) |
Jul 30, 2013 | 4.065 | 4.100 | 4.061 | 4.100 | 1,139,881 | +0.04(+1.05%) |
Jul 29, 2013 | 4.092 | 4.100 | 4.045 | 4.057 | 1,228,084 | -0.03(-0.86%) |
Jul 26, 2013 | 4.053 | 4.092 | 4.045 | 4.092 | 1,016,581 | +0.03(+0.67%) |
Jul 25, 2013 | 4.053 | 4.076 | 4.037 | 4.065 | 1,109,176 | -0.01(-0.19%) |
Jul 24, 2013 | 4.092 | 4.100 | 4.068 | 4.072 | 1,038,072 | -0.00(-0.10%) |
Jul 23, 2013 | 4.100 | 4.103 | 4.065 | 4.076 | 1,494,934 | +0.01(+0.29%) |
Jul 22, 2013 | 4.121 | 4.127 | 4.065 | 4.065 | 1,303,512 | -0.05(-1.10%) |
Jul 19, 2013 | 4.106 | 4.113 | 4.090 | 4.110 | 1,720,709 | +0.00(+0.00%) |
Jul 18, 2013 | 4.090 | 4.117 | 4.090 | 4.110 | 1,233,992 | +0.03(+0.76%) |
Jul 17, 2013 | 4.090 | 4.106 | 4.056 | 4.079 | 1,276,589 | -0.02(-0.38%) |
Jul 16, 2013 | 4.102 | 4.102 | 4.056 | 4.094 | 1,685,939 | -0.02(-0.38%) |
Jul 15, 2013 | 4.083 | 4.129 | 4.075 | 4.110 | 1,697,774 | +0.05(+1.14%) |
Jul 12, 2013 | 4.067 | 4.075 | 4.043 | 4.063 | 1,421,236 | -0.01(-0.19%) |
Jul 11, 2013 | 4.056 | 4.071 | 4.036 | 4.071 | 1,365,698 | +0.05(+1.34%) |
Jul 10, 2013 | 4.021 | 4.036 | 4.005 | 4.017 | 1,024,642 | -0.02(-0.48%) |
Jul 09, 2013 | 4.009 | 4.040 | 3.994 | 4.036 | 1,426,046 | +0.04(+1.06%) |
Jul 08, 2013 | 3.998 | 4.021 | 3.978 | 3.994 | 1,066,342 | +0.03(+0.68%) |
Jul 05, 2013 | 3.971 | 3.978 | 3.924 | 3.967 | 1,103,921 | +0.04(+0.98%) |
Jul 03, 2013 | 3.890 | 3.947 | 3.874 | 3.928 | 1,478,475 | -0.05(-1.26%) |
Jul 02, 2013 | 3.975 | 4.009 | 3.963 | 3.978 | 1,298,051 | +0.00(+0.10%) |
Jul 01, 2013 | 3.955 | 3.982 | 3.951 | 3.975 | 1,214,470 | +0.05(+1.28%) |
Jun 28, 2013 | 3.955 | 3.978 | 3.920 | 3.924 | 1,508,438 | -0.03(-0.88%) |
Jun 27, 2013 | 3.924 | 3.967 | 3.924 | 3.959 | 1,520,608 | +0.05(+1.18%) |
Jun 26, 2013 | 3.863 | 3.917 | 3.863 | 3.913 | 1,892,526 | +0.06(+1.60%) |
Jun 25, 2013 | 3.809 | 3.859 | 3.793 | 3.851 | 1,781,970 | +0.09(+2.36%) |
Jun 24, 2013 | 3.847 | 3.854 | 3.720 | 3.762 | 2,953,792 | -0.14(-3.56%) |
Jun 21, 2013 | 3.928 | 3.932 | 3.851 | 3.901 | 1,551,703 | +0.00(+0.00%) |
Jun 20, 2013 | 3.936 | 3.944 | 3.874 | 3.901 | 1,545,453 | -0.06(-1.56%) |
Jun 19, 2013 | 4.013 | 4.017 | 3.963 | 3.963 | 1,258,956 | -0.04(-1.02%) |
Jun 18, 2013 | 3.988 | 4.011 | 3.973 | 4.004 | 1,210,449 | +0.03(+0.67%) |
Jun 17, 2013 | 3.992 | 4.015 | 3.954 | 3.977 | 2,122,076 | -0.00(-0.10%) |
Jun 14, 2013 | 4.008 | 4.011 | 3.966 | 3.981 | 1,213,835 | -0.02(-0.38%) |
Jun 13, 2013 | 3.939 | 4.015 | 3.923 | 3.996 | 1,383,825 | +0.06(+1.56%) |
Jun 12, 2013 | 3.981 | 4.000 | 3.931 | 3.935 | 2,039,809 | -0.04(-1.06%) |
Jun 11, 2013 | 3.985 | 4.011 | 3.956 | 3.977 | 1,340,017 | -0.04(-1.05%) |
Jun 10, 2013 | 4.034 | 4.046 | 4.011 | 4.019 | 1,398,011 | +0.00(+0.00%) |
Jun 07, 2013 | 3.981 | 4.023 | 3.976 | 4.019 | 1,245,523 | +0.07(+1.74%) |
Jun 06, 2013 | 3.942 | 3.962 | 3.900 | 3.950 | 1,185,635 | +0.01(+0.29%) |
Jun 05, 2013 | 4.015 | 4.019 | 3.931 | 3.939 | 2,329,376 | -0.07(-1.81%) |
Jun 04, 2013 | 3.981 | 4.022 | 3.981 | 4.011 | 1,232,612 | +0.02(+0.48%) |
Jun 03, 2013 | 4.042 | 4.050 | 3.950 | 3.992 | 2,415,705 | -0.03(-0.76%) |
May 31, 2013 | 4.065 | 4.088 | 4.023 | 4.023 | 1,855,832 | -0.06(-1.41%) |
May 30, 2013 | 4.053 | 4.084 | 4.053 | 4.080 | 1,653,622 | +0.03(+0.85%) |
May 29, 2013 | 4.065 | 4.065 | 4.015 | 4.046 | 1,416,074 | -0.03(-0.84%) |
May 28, 2013 | 4.103 | 4.122 | 4.078 | 4.080 | 1,853,638 | +0.02(+0.38%) |
May 24, 2013 | 4.038 | 4.065 | 4.011 | 4.065 | 1,143,084 | +0.01(+0.19%) |
May 23, 2013 | 4.027 | 4.073 | 3.988 | 4.057 | 1,831,248 | +0.00(+0.00%) |
May 22, 2013 | 4.138 | 4.145 | 4.046 | 4.057 | 1,929,180 | -0.04(-0.89%) |
May 21, 2013 | 4.094 | 4.109 | 4.075 | 4.094 | 1,290,783 | +0.01(+0.28%) |
May 20, 2013 | 4.086 | 4.102 | 4.071 | 4.083 | 1,513,846 | -0.00(-0.09%) |
May 17, 2013 | 4.105 | 4.105 | 4.079 | 4.086 | 1,344,012 | +0.00(+0.09%) |
May 16, 2013 | 4.064 | 4.086 | 4.056 | 4.083 | 1,131,492 | +0.01(+0.28%) |
May 15, 2013 | 4.037 | 4.083 | 4.027 | 4.071 | 1,241,222 | +0.07(+1.71%) |
May 13, 2013 | 3.999 | 4.007 | 3.991 | 4.003 | 982,258 | +0.01(+0.19%) |
May 10, 2013 | 3.984 | 3.995 | 3.976 | 3.995 | 1,176,082 | +0.02(+0.48%) |
May 09, 2013 | 4.003 | 4.003 | 3.976 | 3.976 | 1,307,024 | -0.03(-0.66%) |
May 08, 2013 | 3.976 | 4.003 | 3.969 | 4.003 | 1,245,627 | +0.02(+0.48%) |
May 07, 2013 | 3.965 | 3.988 | 3.950 | 3.984 | 1,635,745 | +0.03(+0.77%) |
May 06, 2013 | 3.965 | 3.972 | 3.942 | 3.953 | 1,549,307 | -0.01(-0.29%) |
May 03, 2013 | 3.965 | 3.980 | 3.950 | 3.965 | 1,032,773 | +0.02(+0.38%) |
May 02, 2013 | 3.931 | 3.950 | 3.919 | 3.950 | 1,285,356 | +0.03(+0.87%) |
May 01, 2013 | 3.950 | 3.953 | 3.908 | 3.915 | 2,134,182 | -0.03(-0.87%) |
Apr 30, 2013 | 3.919 | 3.953 | 3.900 | 3.950 | 2,741,792 | +0.03(+0.87%) |
Apr 29, 2013 | 3.896 | 3.915 | 3.896 | 3.915 | 1,317,936 | +0.02(+0.49%) |
Apr 26, 2013 | 3.896 | 3.908 | 3.893 | 3.896 | 964,950 | -0.01(-0.29%) |
Apr 25, 2013 | 3.896 | 3.912 | 3.893 | 3.908 | 1,761,605 | +0.03(+0.68%) |
Apr 24, 2013 | 3.881 | 3.889 | 3.870 | 3.881 | 806,537 | +0.00(+0.00%) |
Apr 23, 2013 | 3.858 | 3.881 | 3.855 | 3.881 | 1,341,795 | +0.04(+0.99%) |
Apr 22, 2013 | 3.847 | 3.851 | 3.817 | 3.843 | 1,105,153 | +0.00(+0.00%) |
Apr 19, 2013 | 3.813 | 3.843 | 3.802 | 3.843 | 886,501 | +0.04(+1.04%) |
Apr 18, 2013 | 3.838 | 3.841 | 3.781 | 3.804 | 1,738,238 | -0.02(-0.59%) |
Apr 17, 2013 | 3.849 | 3.849 | 3.807 | 3.826 | 1,263,243 | -0.03(-0.88%) |
Apr 16, 2013 | 3.845 | 3.860 | 3.830 | 3.860 | 988,465 | +0.05(+1.28%) |
Apr 15, 2013 | 3.845 | 3.856 | 3.811 | 3.811 | 1,239,257 | -0.06(-1.46%) |
Apr 12, 2013 | 3.868 | 3.879 | 3.853 | 3.868 | 913,123 | -0.01(-0.29%) |
Apr 11, 2013 | 3.868 | 3.883 | 3.860 | 3.879 | 1,102,317 | +0.02(+0.39%) |
Apr 10, 2013 | 3.841 | 3.875 | 3.841 | 3.864 | 1,959,904 | +0.02(+0.59%) |
Apr 09, 2013 | 3.834 | 3.849 | 3.815 | 3.841 | 1,232,916 | +0.01(+0.20%) |
Apr 08, 2013 | 3.823 | 3.838 | 3.796 | 3.834 | 1,642,288 | +0.00(+0.10%) |
Apr 05, 2013 | 3.804 | 3.834 | 3.796 | 3.830 | 1,253,216 | +0.01(+0.20%) |
Apr 04, 2013 | 3.823 | 3.838 | 3.811 | 3.823 | 1,467,010 | +0.02(+0.50%) |
Apr 03, 2013 | 3.849 | 3.849 | 3.804 | 3.804 | 1,538,815 | -0.03(-0.88%) |
Apr 02, 2013 | 3.838 | 3.853 | 3.838 | 3.838 | 1,155,832 | +0.01(+0.30%) |
Apr 01, 2013 | 3.834 | 3.849 | 3.815 | 3.826 | 1,529,747 | +0.00(+0.00%) |
Mar 28, 2013 | 3.834 | 3.868 | 3.826 | 3.826 | 3,054,606 | -0.02(-0.59%) |
Mar 27, 2013 | 3.823 | 3.870 | 3.815 | 3.849 | 1,647,410 | +0.01(+0.29%) |
Mar 26, 2013 | 3.834 | 3.838 | 3.815 | 3.838 | 1,047,570 | +0.03(+0.79%) |
Mar 25, 2013 | 3.845 | 3.849 | 3.785 | 3.807 | 1,625,894 | -0.02(-0.59%) |
Mar 22, 2013 | 3.841 | 3.841 | 3.811 | 3.830 | 1,081,614 | +0.01(+0.30%) |
Mar 21, 2013 | 3.849 | 3.849 | 3.804 | 3.819 | 1,178,905 | -0.02(-0.39%) |
Mar 20, 2013 | 3.811 | 3.834 | 3.800 | 3.834 | 1,623,052 | +0.03(+0.89%) |
Mar 19, 2013 | 3.807 | 3.815 | 3.781 | 3.800 | 1,122,301 | -0.01(-0.25%) |
Mar 18, 2013 | 3.810 | 3.817 | 3.798 | 3.810 | 1,005,827 | -0.02(-0.58%) |
Mar 15, 2013 | 3.839 | 3.847 | 3.825 | 3.832 | 1,345,673 | -0.01(-0.39%) |
Mar 14, 2013 | 3.832 | 3.847 | 3.825 | 3.847 | 1,260,782 | +0.01(+0.39%) |
Mar 13, 2013 | 3.825 | 3.832 | 3.817 | 3.832 | 1,048,612 | +0.00(+0.00%) |
Mar 12, 2013 | 3.828 | 3.839 | 3.813 | 3.832 | 1,751,740 | -0.00(-0.10%) |
Mar 11, 2013 | 3.836 | 3.836 | 3.821 | 3.836 | 1,237,019 | +0.00(+0.10%) |
Mar 08, 2013 | 3.821 | 3.839 | 3.810 | 3.832 | 1,550,902 | +0.01(+0.39%) |
Mar 07, 2013 | 3.798 | 3.817 | 3.795 | 3.817 | 1,739,713 | +0.01(+0.39%) |
Mar 06, 2013 | 3.802 | 3.803 | 3.780 | 3.802 | 1,268,760 | +0.01(+0.20%) |
Mar 05, 2013 | 3.776 | 3.806 | 3.772 | 3.795 | 2,526,440 | +0.04(+0.99%) |
Mar 04, 2013 | 3.735 | 3.769 | 3.735 | 3.757 | 1,362,380 | +0.00(+0.10%) |
Mar 01, 2013 | 3.727 | 3.762 | 3.720 | 3.754 | 1,706,532 | +0.01(+0.30%) |
Feb 28, 2013 | 3.748 | 3.754 | 3.736 | 3.742 | 1,691,270 | +0.00(+0.00%) |
Feb 27, 2013 | 3.709 | 3.750 | 3.705 | 3.742 | 1,570,798 | +0.04(+1.01%) |
Feb 26, 2013 | 3.705 | 3.714 | 3.686 | 3.705 | 1,664,573 | -0.02(-0.60%) |
Feb 22, 2013 | 3.716 | 3.735 | 3.701 | 3.727 | 1,097,192 | +0.03(+0.91%) |
Feb 21, 2013 | 3.724 | 3.727 | 3.683 | 3.694 | 1,481,955 | -0.04(-1.00%) |
Feb 20, 2013 | 3.765 | 3.769 | 3.724 | 3.731 | 1,586,279 | -0.02(-0.60%) |
Feb 19, 2013 | 3.765 | 3.780 | 3.754 | 3.754 | 1,711,102 | +0.00(+0.04%) |
Feb 15, 2013 | 3.756 | 3.763 | 3.737 | 3.752 | 1,607,607 | +0.00(+0.10%) |
Feb 14, 2013 | 3.745 | 3.756 | 3.737 | 3.748 | 1,516,733 | -0.01(-0.30%) |
Feb 13, 2013 | 3.759 | 3.759 | 3.745 | 3.759 | 1,659,030 | +0.01(+0.30%) |
Feb 12, 2013 | 3.752 | 3.756 | 3.741 | 3.748 | 1,387,018 | -0.00(-0.10%) |
Feb 11, 2013 | 3.759 | 3.759 | 3.734 | 3.752 | 1,495,982 | -0.01(-0.20%) |
Feb 08, 2013 | 3.745 | 3.759 | 3.741 | 3.759 | 1,192,643 | +0.02(+0.50%) |
Feb 07, 2013 | 3.745 | 3.749 | 3.711 | 3.741 | 1,317,981 | -0.01(-0.20%) |
Feb 06, 2013 | 3.730 | 3.748 | 3.719 | 3.748 | 1,599,105 | +0.06(+1.50%) |
Feb 04, 2013 | 3.722 | 3.722 | 3.685 | 3.693 | 2,165,167 | -0.04(-1.09%) |
Feb 01, 2013 | 3.737 | 3.741 | 3.730 | 3.733 | 2,272,419 | +0.01(+0.30%) |
Jan 31, 2013 | 3.730 | 3.737 | 3.715 | 3.722 | 2,683,576 | +0.00(+0.10%) |
Jan 30, 2013 | 3.722 | 3.733 | 3.708 | 3.719 | 2,095,798 | +0.00(+0.00%) |
Jan 29, 2013 | 3.693 | 3.719 | 3.689 | 3.719 | 2,286,134 | +0.03(+0.70%) |
Jan 28, 2013 | 3.693 | 3.700 | 3.678 | 3.693 | 1,598,840 | +0.01(+0.20%) |
Jan 25, 2013 | 3.689 | 3.693 | 3.667 | 3.685 | 1,424,228 | +0.01(+0.30%) |
Jan 24, 2013 | 3.674 | 3.693 | 3.659 | 3.674 | 1,489,599 | -0.00(-0.10%) |
Jan 23, 2013 | 3.659 | 3.682 | 3.656 | 3.678 | 1,713,908 | +0.02(+0.51%) |
Jan 22, 2013 | 3.648 | 3.678 | 3.641 | 3.659 | 2,205,361 | +0.01(+0.15%) |
Jan 18, 2013 | 3.647 | 3.658 | 3.628 | 3.654 | 2,067,473 | +0.01(+0.40%) |
Jan 17, 2013 | 3.632 | 3.650 | 3.625 | 3.639 | 2,019,184 | +0.02(+0.51%) |
Jan 16, 2013 | 3.621 | 3.625 | 3.603 | 3.621 | 2,476,948 | +0.00(+0.00%) |
Jan 15, 2013 | 3.614 | 3.628 | 3.603 | 3.621 | 1,427,715 | -0.00(-0.10%) |
Jan 14, 2013 | 3.625 | 3.632 | 3.606 | 3.625 | 1,164,968 | -0.00(-0.10%) |
Jan 11, 2013 | 3.625 | 3.632 | 3.614 | 3.628 | 1,218,241 | +0.01(+0.20%) |
Jan 10, 2013 | 3.610 | 3.621 | 3.603 | 3.621 | 2,527,272 | +0.02(+0.61%) |
Jan 09, 2013 | 3.599 | 3.621 | 3.588 | 3.599 | 1,348,721 | +0.01(+0.31%) |
Jan 08, 2013 | 3.592 | 3.598 | 3.570 | 3.588 | 1,515,134 | +0.00(+0.00%) |
Jan 07, 2013 | 3.584 | 3.595 | 3.573 | 3.588 | 1,763,092 | +0.01(+0.21%) |
Jan 04, 2013 | 3.548 | 3.581 | 3.540 | 3.581 | 1,360,274 | +0.04(+1.14%) |
Jan 03, 2013 | 3.515 | 3.551 | 3.505 | 3.540 | 1,246,037 | +0.01(+0.21%) |
Jan 02, 2013 | 3.503 | 3.533 | 3.489 | 3.533 | 2,049,507 | +0.09(+2.67%) |
Dec 31, 2012 | 3.397 | 3.441 | 3.441 | 3.441 | 2,767,927 | +0.04(+1.08%) |
Dec 28, 2012 | 3.412 | 3.430 | 3.401 | 3.404 | 1,914,316 | -0.02(-0.64%) |
Dec 27, 2012 | 3.419 | 3.437 | 3.386 | 3.426 | 1,551,042 | +0.00(+0.00%) |
Dec 26, 2012 | 3.437 | 3.445 | 3.412 | 3.426 | 1,574,103 | +0.00(+0.00%) |
Dec 24, 2012 | 3.434 | 3.452 | 3.415 | 3.426 | 683,309 | -0.01(-0.43%) |
Dec 21, 2012 | 3.437 | 3.469 | 3.415 | 3.441 | 2,148,278 | -0.04(-1.16%) |
Dec 20, 2012 | 3.478 | 3.485 | 3.459 | 3.481 | 1,643,403 | +0.01(+0.21%) |
Dec 19, 2012 | 3.481 | 3.489 | 3.459 | 3.474 | 2,439,308 | -0.01(-0.32%) |
Dec 18, 2012 | 3.463 | 3.485 | 3.452 | 3.485 | 2,081,445 | +0.03(+0.74%) |
Dec 17, 2012 | 3.404 | 3.459 | 3.404 | 3.459 | 2,855,686 | +0.03(+0.75%) |
Dec 14, 2012 | 3.419 | 3.445 | 3.412 | 3.434 | 1,427,353 | +0.01(+0.43%) |
Dec 13, 2012 | 3.430 | 3.434 | 3.412 | 3.419 | 1,768,867 | -0.00(-0.11%) |
Dec 12, 2012 | 3.434 | 3.448 | 3.419 | 3.423 | 1,635,427 | -0.01(-0.21%) |
Dec 11, 2012 | 3.426 | 3.445 | 3.419 | 3.430 | 1,255,129 | +0.02(+0.54%) |
Dec 10, 2012 | 3.419 | 3.445 | 3.412 | 3.412 | 1,282,596 | -0.01(-0.43%) |
Dec 07, 2012 | 3.441 | 3.448 | 3.423 | 3.426 | 1,213,884 | -0.01(-0.32%) |
Dec 06, 2012 | 3.426 | 3.445 | 3.426 | 3.437 | 1,399,869 | -0.00(-0.11%) |
Dec 05, 2012 | 3.430 | 3.448 | 3.415 | 3.441 | 1,424,455 | +0.00(+0.11%) |
Dec 04, 2012 | 3.423 | 3.441 | 3.419 | 3.437 | 1,395,249 | -0.02(-0.53%) |
Nov 30, 2012 | 3.470 | 3.474 | 3.434 | 3.456 | 2,503,846 | -0.00(-0.11%) |
Nov 29, 2012 | 3.441 | 3.459 | 3.430 | 3.459 | 1,130,114 | +0.03(+0.75%) |
Nov 28, 2012 | 3.412 | 3.437 | 3.397 | 3.434 | 1,311,329 | +0.01(+0.32%) |
Nov 27, 2012 | 3.415 | 3.445 | 3.412 | 3.423 | 1,591,690 | +0.01(+0.22%) |
Nov 26, 2012 | 3.415 | 3.423 | 3.393 | 3.415 | 1,023,196 | -0.01(-0.21%) |
Nov 23, 2012 | 3.412 | 3.423 | 3.397 | 3.423 | 575,340 | +0.04(+1.19%) |
Nov 21, 2012 | 3.382 | 3.393 | 3.371 | 3.382 | 947,197 | +0.01(+0.44%) |
Nov 20, 2012 | 3.346 | 3.375 | 3.331 | 3.368 | 1,691,782 | +0.02(+0.58%) |
Nov 19, 2012 | 3.334 | 3.373 | 3.334 | 3.348 | 1,682,876 | +0.06(+1.74%) |
Nov 16, 2012 | 3.255 | 3.291 | 3.223 | 3.291 | 1,734,540 | +0.05(+1.43%) |
Nov 15, 2012 | 3.295 | 3.298 | 3.212 | 3.245 | 2,688,676 | -0.06(-1.84%) |
Nov 14, 2012 | 3.387 | 3.391 | 3.305 | 3.305 | 1,891,346 | -0.08(-2.22%) |
Nov 13, 2012 | 3.370 | 3.398 | 3.362 | 3.380 | 1,336,796 | +0.00(+0.11%) |
Nov 12, 2012 | 3.395 | 3.395 | 3.359 | 3.377 | 1,110,289 | -0.00(-0.11%) |
Nov 09, 2012 | 3.373 | 3.387 | 3.359 | 3.380 | 1,151,006 | +0.01(+0.32%) |
Nov 08, 2012 | 3.398 | 3.420 | 3.370 | 3.370 | 1,442,167 | -0.03(-0.95%) |
Nov 07, 2012 | 3.427 | 3.427 | 3.377 | 3.402 | 1,589,827 | -0.05(-1.35%) |
Nov 06, 2012 | 3.434 | 3.462 | 3.430 | 3.448 | 1,572,336 | +0.03(+0.94%) |
Nov 05, 2012 | 3.430 | 3.434 | 3.409 | 3.416 | 1,136,954 | -0.01(-0.42%) |
Nov 02, 2012 | 3.480 | 3.480 | 3.427 | 3.430 | 851,157 | -0.03(-0.83%) |
Nov 01, 2012 | 3.416 | 3.459 | 3.398 | 3.459 | 1,166,733 | +0.06(+1.79%) |
Oct 31, 2012 | 3.420 | 3.427 | 3.384 | 3.398 | 1,708,623 | -0.02(-0.63%) |
Oct 26, 2012 | 3.409 | 3.420 | 3.420 | 3.420 | 1,073,525 | +0.01(+0.31%) |
Oct 25, 2012 | 3.412 | 3.423 | 3.377 | 3.409 | 1,548,621 | +0.01(+0.21%) |
Oct 24, 2012 | 3.416 | 3.423 | 3.398 | 3.402 | 1,299,449 | -0.00(-0.10%) |
Oct 23, 2012 | 3.405 | 3.425 | 3.391 | 3.405 | 1,218,929 | -0.04(-1.14%) |
Oct 19, 2012 | 3.505 | 3.505 | 3.445 | 3.445 | 1,120,249 | -0.06(-1.83%) |
Oct 18, 2012 | 3.523 | 3.534 | 3.500 | 3.509 | 920,508 | -0.02(-0.61%) |
Oct 17, 2012 | 3.509 | 3.534 | 3.505 | 3.530 | 1,249,047 | +0.01(+0.41%) |
Oct 16, 2012 | 3.484 | 3.516 | 3.477 | 3.516 | 1,761,502 | +0.03(+0.92%) |
Oct 15, 2012 | 3.466 | 3.484 | 3.459 | 3.484 | 1,697,098 | +0.02(+0.62%) |
Oct 12, 2012 | 3.455 | 3.466 | 3.437 | 3.462 | 1,213,357 | +0.02(+0.52%) |
Oct 11, 2012 | 3.434 | 3.453 | 3.434 | 3.445 | 1,098,362 | +0.02(+0.52%) |
Oct 10, 2012 | 3.434 | 3.441 | 3.412 | 3.427 | 1,153,295 | -0.01(-0.31%) |
Oct 09, 2012 | 3.473 | 3.473 | 3.437 | 3.437 | 765,605 | -0.04(-1.13%) |
Oct 08, 2012 | 3.466 | 3.480 | 3.457 | 3.477 | 1,302,626 | +0.00(+0.00%) |
Oct 05, 2012 | 3.484 | 3.491 | 3.466 | 3.477 | 1,479,827 | +0.01(+0.21%) |
Oct 04, 2012 | 3.452 | 3.470 | 3.445 | 3.470 | 886,388 | +0.03(+0.73%) |
Oct 03, 2012 | 3.441 | 3.452 | 3.423 | 3.445 | 1,876,438 | +0.01(+0.42%) |
Oct 02, 2012 | 3.445 | 3.445 | 3.412 | 3.430 | 1,404,193 | +0.01(+0.31%) |
Oct 01, 2012 | 3.420 | 3.441 | 3.412 | 3.420 | 1,277,100 | +0.02(+0.63%) |
Sep 28, 2012 | 3.416 | 3.423 | 3.398 | 3.398 | 1,534,869 | -0.03(-0.73%) |
Sep 27, 2012 | 3.409 | 3.434 | 3.398 | 3.423 | 1,134,486 | +0.03(+0.84%) |
Sep 26, 2012 | 3.395 | 3.402 | 3.380 | 3.395 | 1,396,148 | +0.00(+0.11%) |
Sep 25, 2012 | 3.427 | 3.436 | 3.387 | 3.391 | 1,766,559 | -0.01(-0.42%) |
Sep 24, 2012 | 3.405 | 3.416 | 3.395 | 3.405 | 1,195,119 | -0.02(-0.52%) |
Sep 21, 2012 | 3.420 | 3.437 | 3.416 | 3.423 | 1,032,215 | +0.01(+0.21%) |
Sep 20, 2012 | 3.402 | 3.416 | 3.388 | 3.416 | 831,942 | +0.00(+0.10%) |
Sep 19, 2012 | 3.420 | 3.420 | 3.405 | 3.412 | 1,217,561 | -0.00(-0.10%) |
Sep 18, 2012 | 3.398 | 3.416 | 3.395 | 3.416 | 1,008,632 | +0.02(+0.53%) |
Sep 17, 2012 | 3.412 | 3.412 | 3.395 | 3.398 | 948,393 | -0.01(-0.42%) |
Sep 14, 2012 | 3.423 | 3.437 | 3.405 | 3.412 | 2,279,962 | +0.00(+0.11%) |
Sep 13, 2012 | 3.384 | 3.423 | 3.373 | 3.409 | 2,205,140 | +0.03(+0.85%) |
Sep 12, 2012 | 3.384 | 3.391 | 3.366 | 3.380 | 1,225,181 | +0.01(+0.32%) |
Sep 11, 2012 | 3.362 | 3.384 | 3.362 | 3.370 | 946,538 | +0.01(+0.32%) |
Sep 10, 2012 | 3.362 | 3.384 | 3.359 | 3.359 | 1,417,053 | -0.02(-0.53%) |
Sep 07, 2012 | 3.362 | 3.384 | 3.359 | 3.377 | 1,024,556 | +0.01(+0.32%) |
Sep 06, 2012 | 3.327 | 3.384 | 3.327 | 3.366 | 1,468,518 | +0.05(+1.51%) |
Sep 05, 2012 | 3.309 | 3.330 | 3.305 | 3.316 | 1,425,124 | -0.01(-0.22%) |
Sep 04, 2012 | 3.323 | 3.345 | 3.316 | 3.323 | 1,253,256 | -0.01(-0.43%) |
Aug 31, 2012 | 3.355 | 3.366 | 3.334 | 3.337 | 1,836,220 | +0.01(+0.32%) |
Aug 30, 2012 | 3.323 | 3.334 | 3.305 | 3.327 | 1,850,470 | -0.01(-0.43%) |
Aug 29, 2012 | 3.352 | 3.359 | 3.341 | 3.341 | 841,863 | +0.00(+0.00%) |
Aug 27, 2012 | 3.352 | 3.359 | 3.333 | 3.341 | 1,062,655 | -0.00(-0.11%) |
Aug 24, 2012 | 3.327 | 3.348 | 3.316 | 3.345 | 1,068,692 | +0.02(+0.64%) |
Aug 23, 2012 | 3.366 | 3.366 | 3.316 | 3.323 | 1,843,133 | -0.04(-1.06%) |
Aug 22, 2012 | 3.359 | 3.359 | 3.323 | 3.359 | 1,279,507 | +0.01(+0.35%) |
Aug 21, 2012 | 3.364 | 3.371 | 3.340 | 3.347 | 2,903,155 | -0.01(-0.21%) |
Aug 20, 2012 | 3.358 | 3.364 | 3.340 | 3.354 | 2,341,677 | -0.00(-0.10%) |
Aug 17, 2012 | 3.361 | 3.364 | 3.344 | 3.358 | 1,439,800 | -0.00(-0.10%) |
Aug 16, 2012 | 3.330 | 3.364 | 3.329 | 3.361 | 1,810,501 | +0.03(+0.94%) |
Aug 15, 2012 | 3.333 | 3.340 | 3.316 | 3.330 | 1,510,915 | -0.00(-0.10%) |
Aug 14, 2012 | 3.326 | 3.333 | 3.316 | 3.333 | 1,248,891 | +0.01(+0.31%) |
Aug 13, 2012 | 3.312 | 3.323 | 3.302 | 3.323 | 1,202,710 | +0.01(+0.42%) |
Aug 10, 2012 | 3.298 | 3.319 | 3.288 | 3.309 | 1,922,760 | +0.00(+0.10%) |
Aug 09, 2012 | 3.291 | 3.319 | 3.290 | 3.305 | 1,495,372 | +0.02(+0.53%) |
Aug 08, 2012 | 3.274 | 3.295 | 3.271 | 3.288 | 838,231 | +0.00(+0.11%) |
Aug 07, 2012 | 3.271 | 3.288 | 3.267 | 3.284 | 846,328 | +0.03(+0.96%) |
Aug 06, 2012 | 3.260 | 3.267 | 3.253 | 3.253 | 1,045,256 | +0.01(+0.21%) |
Aug 03, 2012 | 3.250 | 3.267 | 3.239 | 3.246 | 1,444,488 | +0.05(+1.41%) |
Aug 02, 2012 | 3.211 | 3.227 | 3.184 | 3.201 | 1,202,695 | -0.03(-1.08%) |