Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.948 | 3.982 | 3.929 | 3.978 | 2,721,895 | +0.03(+0.87%) |
Apr 29, 2013 | 3.925 | 3.944 | 3.925 | 3.944 | 1,308,372 | +0.02(+0.49%) |
Apr 26, 2013 | 3.925 | 3.936 | 3.921 | 3.925 | 957,948 | -0.01(-0.29%) |
Apr 25, 2013 | 3.925 | 3.940 | 3.921 | 3.936 | 1,748,822 | +0.03(+0.68%) |
Apr 24, 2013 | 3.910 | 3.917 | 3.898 | 3.910 | 800,684 | +0.00(+0.00%) |
Apr 23, 2013 | 3.887 | 3.910 | 3.883 | 3.910 | 1,332,058 | +0.04(+0.99%) |
Apr 22, 2013 | 3.875 | 3.879 | 3.845 | 3.871 | 1,097,133 | +0.00(+0.00%) |
Apr 19, 2013 | 3.841 | 3.871 | 3.829 | 3.871 | 880,067 | +0.04(+1.04%) |
Apr 18, 2013 | 3.866 | 3.869 | 3.809 | 3.831 | 1,725,624 | -0.02(-0.59%) |
Apr 17, 2013 | 3.877 | 3.877 | 3.835 | 3.854 | 1,254,076 | -0.03(-0.88%) |
Apr 16, 2013 | 3.873 | 3.888 | 3.858 | 3.888 | 981,292 | +0.05(+1.28%) |
Apr 15, 2013 | 3.873 | 3.885 | 3.839 | 3.839 | 1,230,264 | -0.06(-1.46%) |
Apr 12, 2013 | 3.896 | 3.907 | 3.881 | 3.896 | 906,496 | -0.01(-0.29%) |
Apr 11, 2013 | 3.896 | 3.911 | 3.888 | 3.907 | 1,094,318 | +0.02(+0.39%) |
Apr 10, 2013 | 3.869 | 3.904 | 3.869 | 3.892 | 1,945,681 | +0.02(+0.59%) |
Apr 09, 2013 | 3.862 | 3.877 | 3.843 | 3.869 | 1,223,969 | +0.01(+0.20%) |
Apr 08, 2013 | 3.850 | 3.866 | 3.824 | 3.862 | 1,630,370 | +0.00(+0.10%) |
Apr 05, 2013 | 3.831 | 3.862 | 3.824 | 3.858 | 1,244,122 | +0.01(+0.20%) |
Apr 04, 2013 | 3.850 | 3.866 | 3.839 | 3.850 | 1,456,364 | +0.02(+0.50%) |
Apr 03, 2013 | 3.877 | 3.877 | 3.831 | 3.831 | 1,527,648 | -0.03(-0.88%) |
Apr 02, 2013 | 3.866 | 3.881 | 3.866 | 3.866 | 1,147,445 | +0.01(+0.30%) |
Apr 01, 2013 | 3.862 | 3.877 | 3.843 | 3.854 | 1,518,646 | +0.00(+0.00%) |
Mar 28, 2013 | 3.862 | 3.896 | 3.854 | 3.854 | 3,032,440 | -0.02(-0.59%) |
Mar 27, 2013 | 3.850 | 3.898 | 3.843 | 3.877 | 1,635,455 | +0.01(+0.29%) |
Mar 26, 2013 | 3.862 | 3.866 | 3.843 | 3.866 | 1,039,968 | +0.03(+0.79%) |
Mar 25, 2013 | 3.873 | 3.877 | 3.813 | 3.835 | 1,614,095 | -0.02(-0.59%) |
Mar 22, 2013 | 3.869 | 3.869 | 3.839 | 3.858 | 1,073,764 | +0.01(+0.30%) |
Mar 21, 2013 | 3.877 | 3.877 | 3.831 | 3.847 | 1,170,349 | -0.02(-0.39%) |
Mar 20, 2013 | 3.839 | 3.862 | 3.828 | 3.862 | 1,611,274 | +0.03(+0.89%) |
Mar 19, 2013 | 3.835 | 3.843 | 3.809 | 3.828 | 1,114,157 | -0.01(-0.25%) |
Mar 18, 2013 | 3.837 | 3.845 | 3.826 | 3.837 | 998,528 | -0.02(-0.58%) |
Mar 15, 2013 | 3.868 | 3.875 | 3.852 | 3.860 | 1,335,908 | -0.02(-0.39%) |
Mar 14, 2013 | 3.860 | 3.875 | 3.852 | 3.875 | 1,251,633 | +0.02(+0.39%) |
Mar 13, 2013 | 3.852 | 3.860 | 3.845 | 3.860 | 1,041,003 | +0.00(+0.00%) |
Mar 12, 2013 | 3.856 | 3.868 | 3.841 | 3.860 | 1,739,029 | -0.00(-0.10%) |
Mar 11, 2013 | 3.864 | 3.864 | 3.849 | 3.864 | 1,228,043 | +0.00(+0.10%) |
Mar 08, 2013 | 3.849 | 3.868 | 3.837 | 3.860 | 1,539,648 | +0.02(+0.39%) |
Mar 07, 2013 | 3.826 | 3.845 | 3.822 | 3.845 | 1,727,089 | +0.02(+0.39%) |
Mar 06, 2013 | 3.830 | 3.830 | 3.807 | 3.830 | 1,259,553 | +0.01(+0.20%) |
Mar 05, 2013 | 3.804 | 3.834 | 3.800 | 3.822 | 2,508,106 | +0.04(+0.99%) |
Mar 04, 2013 | 3.762 | 3.796 | 3.762 | 3.785 | 1,352,494 | +0.00(+0.10%) |
Mar 01, 2013 | 3.755 | 3.789 | 3.747 | 3.781 | 1,694,148 | +0.01(+0.30%) |
Feb 28, 2013 | 3.775 | 3.781 | 3.763 | 3.770 | 1,678,997 | +0.00(+0.00%) |
Feb 27, 2013 | 3.736 | 3.777 | 3.732 | 3.770 | 1,559,399 | +0.04(+1.01%) |
Feb 26, 2013 | 3.732 | 3.741 | 3.713 | 3.732 | 1,652,494 | -0.02(-0.60%) |
Feb 22, 2013 | 3.743 | 3.762 | 3.728 | 3.755 | 1,089,230 | +0.03(+0.91%) |
Feb 21, 2013 | 3.751 | 3.755 | 3.710 | 3.721 | 1,471,201 | -0.04(-1.00%) |
Feb 20, 2013 | 3.792 | 3.796 | 3.751 | 3.758 | 1,574,768 | -0.02(-0.60%) |
Feb 19, 2013 | 3.792 | 3.807 | 3.781 | 3.781 | 1,698,685 | +0.00(+0.04%) |
Feb 15, 2013 | 3.783 | 3.791 | 3.764 | 3.779 | 1,595,941 | +0.00(+0.10%) |
Feb 14, 2013 | 3.772 | 3.783 | 3.764 | 3.776 | 1,505,726 | -0.01(-0.30%) |
Feb 13, 2013 | 3.787 | 3.787 | 3.772 | 3.787 | 1,646,990 | +0.01(+0.30%) |
Feb 12, 2013 | 3.779 | 3.783 | 3.768 | 3.776 | 1,376,953 | -0.00(-0.10%) |
Feb 11, 2013 | 3.787 | 3.787 | 3.761 | 3.779 | 1,485,126 | -0.01(-0.20%) |
Feb 08, 2013 | 3.772 | 3.787 | 3.768 | 3.787 | 1,183,988 | +0.02(+0.49%) |
Feb 07, 2013 | 3.772 | 3.776 | 3.739 | 3.768 | 1,308,417 | -0.01(-0.20%) |
Feb 06, 2013 | 3.757 | 3.776 | 3.746 | 3.776 | 1,587,501 | +0.06(+1.50%) |
Feb 04, 2013 | 3.750 | 3.750 | 3.712 | 3.720 | 2,149,455 | -0.04(-1.09%) |
Feb 01, 2013 | 3.764 | 3.768 | 3.757 | 3.761 | 2,255,928 | +0.01(+0.30%) |
Jan 31, 2013 | 3.757 | 3.764 | 3.742 | 3.750 | 2,664,102 | +0.00(+0.10%) |
Jan 30, 2013 | 3.750 | 3.761 | 3.735 | 3.746 | 2,080,589 | +0.00(+0.00%) |
Jan 29, 2013 | 3.720 | 3.746 | 3.716 | 3.746 | 2,269,545 | +0.03(+0.70%) |
Jan 28, 2013 | 3.720 | 3.727 | 3.705 | 3.720 | 1,587,238 | +0.01(+0.20%) |
Jan 25, 2013 | 3.716 | 3.720 | 3.694 | 3.712 | 1,413,893 | +0.01(+0.30%) |
Jan 24, 2013 | 3.701 | 3.720 | 3.686 | 3.701 | 1,478,789 | -0.00(-0.10%) |
Jan 23, 2013 | 3.686 | 3.708 | 3.682 | 3.705 | 1,701,471 | +0.02(+0.51%) |
Jan 22, 2013 | 3.675 | 3.705 | 3.667 | 3.686 | 2,189,357 | +0.01(+0.15%) |
Jan 18, 2013 | 3.673 | 3.684 | 3.655 | 3.681 | 2,052,470 | +0.01(+0.40%) |
Jan 17, 2013 | 3.659 | 3.677 | 3.651 | 3.666 | 2,004,531 | +0.02(+0.51%) |
Jan 16, 2013 | 3.647 | 3.651 | 3.629 | 3.647 | 2,458,973 | +0.00(+0.00%) |
Jan 15, 2013 | 3.640 | 3.655 | 3.629 | 3.647 | 1,417,354 | -0.00(-0.10%) |
Jan 14, 2013 | 3.651 | 3.659 | 3.633 | 3.651 | 1,156,514 | -0.00(-0.10%) |
Jan 11, 2013 | 3.651 | 3.659 | 3.640 | 3.655 | 1,209,400 | +0.01(+0.20%) |
Jan 10, 2013 | 3.636 | 3.647 | 3.629 | 3.647 | 2,508,932 | +0.02(+0.61%) |
Jan 09, 2013 | 3.625 | 3.647 | 3.614 | 3.625 | 1,338,934 | +0.01(+0.31%) |
Jan 08, 2013 | 3.618 | 3.625 | 3.596 | 3.614 | 1,504,139 | +0.00(+0.00%) |
Jan 07, 2013 | 3.611 | 3.622 | 3.599 | 3.614 | 1,750,297 | +0.01(+0.21%) |
Jan 04, 2013 | 3.574 | 3.607 | 3.566 | 3.607 | 1,350,403 | +0.04(+1.14%) |
Jan 03, 2013 | 3.540 | 3.577 | 3.531 | 3.566 | 1,236,995 | +0.01(+0.21%) |
Jan 02, 2013 | 3.529 | 3.559 | 3.515 | 3.559 | 2,034,634 | +0.09(+2.67%) |
Dec 31, 2012 | 3.422 | 3.466 | 3.466 | 3.466 | 2,747,841 | +0.04(+1.08%) |
Dec 28, 2012 | 3.437 | 3.455 | 3.426 | 3.429 | 1,900,424 | -0.02(-0.64%) |
Dec 27, 2012 | 3.444 | 3.463 | 3.411 | 3.451 | 1,539,786 | +0.00(+0.00%) |
Dec 26, 2012 | 3.463 | 3.470 | 3.437 | 3.451 | 1,562,680 | +0.00(+0.00%) |
Dec 24, 2012 | 3.459 | 3.477 | 3.440 | 3.451 | 678,351 | -0.01(-0.43%) |
Dec 21, 2012 | 3.463 | 3.494 | 3.440 | 3.466 | 2,132,688 | -0.04(-1.16%) |
Dec 20, 2012 | 3.503 | 3.511 | 3.485 | 3.507 | 1,631,477 | +0.01(+0.21%) |
Dec 19, 2012 | 3.507 | 3.514 | 3.485 | 3.500 | 2,421,607 | -0.01(-0.32%) |
Dec 18, 2012 | 3.488 | 3.511 | 3.477 | 3.511 | 2,066,340 | +0.03(+0.74%) |
Dec 17, 2012 | 3.429 | 3.485 | 3.429 | 3.485 | 2,834,963 | +0.03(+0.75%) |
Dec 14, 2012 | 3.444 | 3.470 | 3.437 | 3.459 | 1,416,995 | +0.01(+0.43%) |
Dec 13, 2012 | 3.455 | 3.459 | 3.437 | 3.444 | 1,756,031 | -0.00(-0.11%) |
Dec 12, 2012 | 3.459 | 3.474 | 3.444 | 3.448 | 1,623,559 | -0.01(-0.21%) |
Dec 11, 2012 | 3.451 | 3.470 | 3.444 | 3.455 | 1,246,021 | +0.02(+0.54%) |
Dec 10, 2012 | 3.444 | 3.470 | 3.437 | 3.437 | 1,273,288 | -0.01(-0.43%) |
Dec 07, 2012 | 3.466 | 3.474 | 3.448 | 3.451 | 1,205,075 | -0.01(-0.32%) |
Dec 06, 2012 | 3.451 | 3.470 | 3.451 | 3.463 | 1,389,711 | -0.00(-0.11%) |
Dec 05, 2012 | 3.455 | 3.474 | 3.440 | 3.466 | 1,414,118 | +0.00(+0.11%) |
Dec 04, 2012 | 3.448 | 3.466 | 3.444 | 3.463 | 1,385,124 | -0.02(-0.53%) |
Nov 30, 2012 | 3.496 | 3.500 | 3.459 | 3.481 | 2,485,676 | -0.00(-0.11%) |
Nov 29, 2012 | 3.466 | 3.485 | 3.455 | 3.485 | 1,121,913 | +0.03(+0.75%) |
Nov 28, 2012 | 3.437 | 3.463 | 3.422 | 3.459 | 1,301,813 | +0.01(+0.32%) |
Nov 27, 2012 | 3.440 | 3.470 | 3.437 | 3.448 | 1,580,140 | +0.01(+0.22%) |
Nov 26, 2012 | 3.440 | 3.448 | 3.418 | 3.440 | 1,015,770 | -0.01(-0.21%) |
Nov 23, 2012 | 3.437 | 3.448 | 3.422 | 3.448 | 571,165 | +0.04(+1.19%) |
Nov 21, 2012 | 3.407 | 3.418 | 3.396 | 3.407 | 940,323 | +0.01(+0.44%) |
Nov 20, 2012 | 3.370 | 3.400 | 3.355 | 3.392 | 1,679,505 | +0.02(+0.58%) |
Nov 19, 2012 | 3.358 | 3.398 | 3.358 | 3.373 | 1,670,664 | +0.06(+1.74%) |
Nov 16, 2012 | 3.279 | 3.315 | 3.247 | 3.315 | 1,721,953 | +0.05(+1.43%) |
Nov 15, 2012 | 3.319 | 3.322 | 3.236 | 3.268 | 2,669,165 | -0.06(-1.84%) |
Nov 14, 2012 | 3.412 | 3.416 | 3.329 | 3.329 | 1,877,621 | -0.08(-2.22%) |
Nov 13, 2012 | 3.394 | 3.423 | 3.387 | 3.405 | 1,327,095 | +0.00(+0.11%) |
Nov 12, 2012 | 3.419 | 3.419 | 3.383 | 3.401 | 1,102,232 | -0.00(-0.11%) |
Nov 09, 2012 | 3.398 | 3.412 | 3.383 | 3.405 | 1,142,653 | +0.01(+0.32%) |
Nov 08, 2012 | 3.423 | 3.445 | 3.394 | 3.394 | 1,431,702 | -0.03(-0.95%) |
Nov 07, 2012 | 3.452 | 3.452 | 3.401 | 3.427 | 1,578,290 | -0.05(-1.35%) |
Nov 06, 2012 | 3.459 | 3.488 | 3.455 | 3.473 | 1,560,926 | +0.03(+0.94%) |
Nov 05, 2012 | 3.455 | 3.459 | 3.434 | 3.441 | 1,128,703 | -0.01(-0.42%) |
Nov 02, 2012 | 3.506 | 3.506 | 3.452 | 3.455 | 844,981 | -0.03(-0.83%) |
Nov 01, 2012 | 3.441 | 3.484 | 3.423 | 3.484 | 1,158,267 | +0.06(+1.79%) |
Oct 31, 2012 | 3.445 | 3.452 | 3.409 | 3.423 | 1,696,224 | -0.02(-0.63%) |
Oct 26, 2012 | 3.434 | 3.445 | 3.445 | 3.445 | 1,065,734 | +0.01(+0.31%) |
Oct 25, 2012 | 3.437 | 3.448 | 3.401 | 3.434 | 1,537,383 | +0.01(+0.21%) |
Oct 24, 2012 | 3.441 | 3.448 | 3.423 | 3.427 | 1,290,019 | -0.00(-0.10%) |
Oct 23, 2012 | 3.430 | 3.451 | 3.416 | 3.430 | 1,210,084 | -0.04(-1.14%) |
Oct 19, 2012 | 3.531 | 3.531 | 3.470 | 3.470 | 1,112,120 | -0.06(-1.83%) |
Oct 18, 2012 | 3.549 | 3.560 | 3.526 | 3.535 | 913,828 | -0.02(-0.61%) |
Oct 17, 2012 | 3.535 | 3.560 | 3.531 | 3.556 | 1,239,983 | +0.01(+0.41%) |
Oct 16, 2012 | 3.509 | 3.542 | 3.502 | 3.542 | 1,748,719 | +0.03(+0.92%) |
Oct 15, 2012 | 3.491 | 3.509 | 3.484 | 3.509 | 1,684,783 | +0.02(+0.62%) |
Oct 12, 2012 | 3.481 | 3.491 | 3.463 | 3.488 | 1,204,552 | +0.02(+0.52%) |
Oct 11, 2012 | 3.459 | 3.478 | 3.459 | 3.470 | 1,090,391 | +0.02(+0.52%) |
Oct 10, 2012 | 3.459 | 3.466 | 3.437 | 3.452 | 1,144,926 | -0.01(-0.31%) |
Oct 09, 2012 | 3.499 | 3.499 | 3.463 | 3.463 | 760,050 | -0.04(-1.13%) |
Oct 08, 2012 | 3.491 | 3.506 | 3.482 | 3.502 | 1,293,173 | +0.00(+0.00%) |
Oct 05, 2012 | 3.509 | 3.517 | 3.491 | 3.502 | 1,469,088 | +0.01(+0.21%) |
Oct 04, 2012 | 3.477 | 3.495 | 3.470 | 3.495 | 879,956 | +0.03(+0.73%) |
Oct 03, 2012 | 3.466 | 3.477 | 3.448 | 3.470 | 1,862,821 | +0.01(+0.42%) |
Oct 02, 2012 | 3.470 | 3.470 | 3.437 | 3.455 | 1,394,004 | +0.01(+0.31%) |
Oct 01, 2012 | 3.445 | 3.466 | 3.437 | 3.445 | 1,267,832 | +0.02(+0.63%) |
Sep 28, 2012 | 3.441 | 3.448 | 3.423 | 3.423 | 1,523,731 | -0.03(-0.73%) |
Sep 27, 2012 | 3.434 | 3.459 | 3.423 | 3.448 | 1,126,253 | +0.03(+0.84%) |
Sep 26, 2012 | 3.419 | 3.427 | 3.405 | 3.419 | 1,386,016 | +0.00(+0.11%) |
Sep 25, 2012 | 3.452 | 3.461 | 3.412 | 3.416 | 1,753,739 | -0.01(-0.42%) |
Sep 24, 2012 | 3.430 | 3.441 | 3.419 | 3.430 | 1,186,446 | -0.02(-0.52%) |
Sep 21, 2012 | 3.445 | 3.463 | 3.441 | 3.448 | 1,024,725 | +0.01(+0.21%) |
Sep 20, 2012 | 3.427 | 3.441 | 3.412 | 3.441 | 825,905 | +0.00(+0.10%) |
Sep 19, 2012 | 3.445 | 3.445 | 3.430 | 3.437 | 1,208,725 | -0.00(-0.10%) |
Sep 18, 2012 | 3.423 | 3.441 | 3.419 | 3.441 | 1,001,312 | +0.02(+0.53%) |
Sep 17, 2012 | 3.437 | 3.437 | 3.419 | 3.423 | 941,511 | -0.01(-0.42%) |
Sep 14, 2012 | 3.448 | 3.463 | 3.430 | 3.437 | 2,263,417 | +0.00(+0.10%) |
Sep 13, 2012 | 3.409 | 3.448 | 3.398 | 3.434 | 2,189,137 | +0.03(+0.85%) |
Sep 12, 2012 | 3.409 | 3.416 | 3.391 | 3.405 | 1,216,290 | +0.01(+0.32%) |
Sep 11, 2012 | 3.387 | 3.409 | 3.387 | 3.394 | 939,669 | +0.01(+0.32%) |
Sep 10, 2012 | 3.387 | 3.409 | 3.383 | 3.383 | 1,406,770 | -0.02(-0.53%) |
Sep 07, 2012 | 3.387 | 3.409 | 3.383 | 3.401 | 1,017,121 | +0.01(+0.32%) |
Sep 06, 2012 | 3.351 | 3.409 | 3.351 | 3.391 | 1,457,862 | +0.05(+1.51%) |
Sep 05, 2012 | 3.333 | 3.355 | 3.329 | 3.340 | 1,414,782 | -0.01(-0.22%) |
Sep 04, 2012 | 3.347 | 3.369 | 3.340 | 3.347 | 1,244,162 | -0.01(-0.43%) |
Aug 31, 2012 | 3.380 | 3.391 | 3.358 | 3.362 | 1,822,895 | +0.01(+0.32%) |
Aug 30, 2012 | 3.347 | 3.358 | 3.329 | 3.351 | 1,837,042 | -0.01(-0.43%) |
Aug 29, 2012 | 3.376 | 3.383 | 3.365 | 3.365 | 835,754 | +0.00(+0.00%) |
Aug 27, 2012 | 3.376 | 3.383 | 3.357 | 3.365 | 1,054,944 | -0.00(-0.11%) |
Aug 24, 2012 | 3.351 | 3.373 | 3.340 | 3.369 | 1,060,936 | +0.02(+0.64%) |
Aug 23, 2012 | 3.391 | 3.391 | 3.340 | 3.347 | 1,829,757 | -0.04(-1.06%) |
Aug 22, 2012 | 3.383 | 3.383 | 3.347 | 3.383 | 1,270,222 | +0.01(+0.35%) |
Aug 21, 2012 | 3.389 | 3.396 | 3.365 | 3.372 | 2,882,088 | -0.01(-0.21%) |
Aug 20, 2012 | 3.382 | 3.389 | 3.365 | 3.379 | 2,324,684 | -0.00(-0.10%) |
Aug 17, 2012 | 3.386 | 3.389 | 3.368 | 3.382 | 1,429,352 | -0.00(-0.10%) |
Aug 16, 2012 | 3.354 | 3.389 | 3.354 | 3.386 | 1,797,363 | +0.03(+0.94%) |
Aug 15, 2012 | 3.358 | 3.365 | 3.340 | 3.354 | 1,499,951 | -0.00(-0.10%) |
Aug 14, 2012 | 3.351 | 3.358 | 3.340 | 3.358 | 1,239,829 | +0.01(+0.31%) |
Aug 13, 2012 | 3.337 | 3.347 | 3.326 | 3.347 | 1,193,982 | +0.01(+0.42%) |
Aug 10, 2012 | 3.322 | 3.344 | 3.312 | 3.333 | 1,908,807 | +0.00(+0.11%) |
Aug 09, 2012 | 3.315 | 3.344 | 3.314 | 3.329 | 1,484,520 | +0.02(+0.53%) |
Aug 08, 2012 | 3.298 | 3.319 | 3.294 | 3.312 | 832,148 | +0.00(+0.11%) |
Aug 07, 2012 | 3.294 | 3.312 | 3.291 | 3.308 | 840,186 | +0.03(+0.96%) |
Aug 06, 2012 | 3.284 | 3.291 | 3.277 | 3.277 | 1,037,670 | +0.01(+0.21%) |
Aug 03, 2012 | 3.273 | 3.291 | 3.263 | 3.270 | 1,434,006 | +0.05(+1.41%) |
Aug 02, 2012 | 3.235 | 3.251 | 3.207 | 3.224 | 1,193,968 | -0.04(-1.08%) |
Aug 01, 2012 | 3.259 | 3.277 | 3.245 | 3.259 | 1,445,248 | +0.01(+0.43%) |
Jul 31, 2012 | 3.252 | 3.259 | 3.232 | 3.245 | 1,090,251 | -0.01(-0.22%) |
Jul 30, 2012 | 3.249 | 3.266 | 3.235 | 3.252 | 861,843 | -0.00(-0.11%) |
Jul 27, 2012 | 3.228 | 3.259 | 3.217 | 3.256 | 1,542,151 | +0.05(+1.42%) |
Jul 26, 2012 | 3.203 | 3.214 | 3.182 | 3.210 | 936,827 | +0.05(+1.55%) |
Jul 25, 2012 | 3.154 | 3.168 | 3.147 | 3.161 | 1,080,809 | +0.01(+0.33%) |
Jul 24, 2012 | 3.182 | 3.186 | 3.134 | 3.151 | 1,301,114 | -0.02(-0.55%) |
Jul 23, 2012 | 3.165 | 3.179 | 3.147 | 3.168 | 1,388,139 | -0.03(-0.99%) |
Jul 20, 2012 | 3.224 | 3.224 | 3.196 | 3.200 | 856,498 | -0.03(-0.98%) |
Jul 19, 2012 | 3.238 | 3.242 | 3.224 | 3.231 | 764,740 | -0.00(-0.11%) |
Jul 18, 2012 | 3.203 | 3.242 | 3.200 | 3.235 | 1,742,352 | +0.02(+0.76%) |
Jul 17, 2012 | 3.189 | 3.214 | 3.172 | 3.210 | 1,467,817 | +0.03(+0.88%) |
Jul 16, 2012 | 3.179 | 3.189 | 3.172 | 3.182 | 876,857 | -0.00(-0.11%) |
Jul 13, 2012 | 3.147 | 3.186 | 3.147 | 3.186 | 758,388 | +0.05(+1.56%) |
Jul 12, 2012 | 3.130 | 3.147 | 3.123 | 3.137 | 726,691 | -0.01(-0.33%) |
Jul 11, 2012 | 3.158 | 3.158 | 3.133 | 3.147 | 1,131,415 | +0.00(+0.11%) |
Jul 10, 2012 | 3.186 | 3.189 | 3.137 | 3.144 | 1,374,495 | -0.02(-0.66%) |
Jul 09, 2012 | 3.168 | 3.172 | 3.158 | 3.165 | 828,753 | -0.01(-0.44%) |
Jul 06, 2012 | 3.186 | 3.186 | 3.158 | 3.179 | 929,271 | -0.04(-1.09%) |
Jul 05, 2012 | 3.217 | 3.217 | 3.186 | 3.214 | 1,421,023 | +0.01(+0.22%) |
Jul 03, 2012 | 3.175 | 3.207 | 3.172 | 3.207 | 635,697 | +0.04(+1.11%) |
Jul 02, 2012 | 3.158 | 3.172 | 3.144 | 3.172 | 1,800,493 | -0.01(-0.22%) |
Jun 29, 2012 | 3.158 | 3.179 | 3.151 | 3.179 | 1,534,949 | +0.06(+2.02%) |
Jun 28, 2012 | 3.088 | 3.116 | 3.074 | 3.116 | 958,851 | +0.01(+0.34%) |
Jun 27, 2012 | 3.105 | 3.119 | 3.102 | 3.105 | 931,055 | +0.01(+0.45%) |
Jun 26, 2012 | 3.081 | 3.098 | 3.079 | 3.091 | 822,547 | +0.02(+0.57%) |
Jun 25, 2012 | 3.091 | 3.091 | 3.063 | 3.074 | 814,592 | -0.04(-1.35%) |
Jun 22, 2012 | 3.112 | 3.119 | 3.098 | 3.116 | 697,080 | +0.03(+0.91%) |
Jun 21, 2012 | 3.158 | 3.161 | 3.088 | 3.088 | 1,238,796 | -0.07(-2.11%) |
Jun 20, 2012 | 3.168 | 3.172 | 3.147 | 3.154 | 770,186 | -0.01(-0.22%) |
Jun 19, 2012 | 3.119 | 3.165 | 3.130 | 3.161 | 1,004,938 | +0.04(+1.35%) |
Jun 18, 2012 | 3.105 | 3.123 | 3.102 | 3.119 | 1,136,622 | +0.00(+0.00%) |
Jun 15, 2012 | 3.123 | 3.126 | 3.105 | 3.119 | 1,312,816 | +0.00(+0.11%) |
Jun 14, 2012 | 3.098 | 3.119 | 3.088 | 3.116 | 1,302,646 | +0.04(+1.14%) |
Jun 13, 2012 | 3.095 | 3.116 | 3.070 | 3.081 | 1,101,752 | -0.02(-0.79%) |
Jun 12, 2012 | 3.088 | 3.105 | 3.074 | 3.105 | 1,650,145 | +0.03(+0.91%) |
Jun 11, 2012 | 3.137 | 3.137 | 3.068 | 3.077 | 1,420,524 | -0.04(-1.35%) |
Jun 08, 2012 | 3.095 | 3.119 | 3.088 | 3.119 | 599,629 | +0.01(+0.34%) |
Jun 07, 2012 | 3.119 | 3.130 | 3.102 | 3.109 | 931,223 | +0.01(+0.23%) |
Jun 06, 2012 | 3.035 | 3.102 | 3.035 | 3.102 | 1,414,755 | +0.07(+2.43%) |
Jun 05, 2012 | 2.990 | 3.028 | 2.990 | 3.028 | 1,142,349 | +0.03(+0.93%) |
Jun 04, 2012 | 3.021 | 3.042 | 2.983 | 3.000 | 1,811,307 | -0.02(-0.81%) |
Jun 01, 2012 | 3.046 | 3.056 | 3.011 | 3.025 | 1,894,877 | -0.06(-2.04%) |
May 31, 2012 | 3.091 | 3.102 | 3.067 | 3.088 | 1,630,669 | -0.01(-0.23%) |
May 30, 2012 | 3.088 | 3.095 | 3.067 | 3.095 | 967,759 | -0.01(-0.45%) |
May 29, 2012 | 3.102 | 3.126 | 3.095 | 3.109 | 1,137,390 | +0.02(+0.80%) |
May 25, 2012 | 3.084 | 3.098 | 3.077 | 3.084 | 840,126 | +0.00(+0.11%) |
May 24, 2012 | 3.102 | 3.105 | 3.067 | 3.081 | 1,091,161 | -0.00(-0.11%) |
May 23, 2012 | 3.074 | 3.093 | 3.056 | 3.084 | 1,501,318 | -0.01(-0.23%) |
May 22, 2012 | 3.098 | 3.126 | 3.084 | 3.091 | 1,936,809 | +0.00(+0.15%) |
May 21, 2012 | 3.032 | 3.087 | 3.032 | 3.087 | 2,057,369 | +0.06(+1.91%) |
May 18, 2012 | 3.066 | 3.080 | 3.029 | 3.029 | 1,810,470 | -0.03(-1.11%) |
May 17, 2012 | 3.107 | 3.110 | 3.063 | 3.063 | 1,619,330 | -0.04(-1.43%) |
May 16, 2012 | 3.148 | 3.158 | 3.104 | 3.107 | 1,657,250 | -0.02(-0.76%) |
May 15, 2012 | 3.148 | 3.165 | 3.131 | 3.131 | 1,191,338 | -0.01(-0.43%) |
May 14, 2012 | 3.162 | 3.168 | 3.141 | 3.145 | 1,125,721 | -0.04(-1.18%) |
May 11, 2012 | 3.189 | 3.216 | 3.182 | 3.182 | 1,025,957 | -0.02(-0.64%) |
May 10, 2012 | 3.226 | 3.230 | 3.196 | 3.202 | 681,198 | +0.00(+0.11%) |
May 09, 2012 | 3.182 | 3.206 | 3.172 | 3.199 | 1,251,663 | -0.02(-0.63%) |
May 08, 2012 | 3.213 | 3.223 | 3.182 | 3.219 | 873,395 | -0.01(-0.42%) |
May 07, 2012 | 3.213 | 3.237 | 3.206 | 3.233 | 586,151 | +0.01(+0.32%) |
May 04, 2012 | 3.247 | 3.247 | 3.213 | 3.223 | 983,534 | -0.03(-0.94%) |
May 03, 2012 | 3.281 | 3.281 | 3.247 | 3.254 | 915,977 | -0.03(-0.93%) |
May 02, 2012 | 3.284 | 3.291 | 3.271 | 3.284 | 1,093,468 | -0.00(-0.10%) |