Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.240 | 3.290 | 3.180 | 3.240 | 600,572 | +0.02(+0.62%) |
May 30, 2013 | 3.210 | 3.270 | 3.160 | 3.220 | 602,970 | +0.03(+0.94%) |
May 29, 2013 | 3.300 | 3.310 | 3.120 | 3.190 | 2,101,192 | -0.12(-3.63%) |
May 28, 2013 | 3.400 | 3.400 | 3.310 | 3.310 | 652,221 | -0.07(-2.07%) |
May 24, 2013 | 3.370 | 3.380 | 3.360 | 3.380 | 233,388 | +0.02(+0.60%) |
May 23, 2013 | 3.350 | 3.380 | 3.310 | 3.360 | 531,167 | +0.03(+0.90%) |
May 22, 2013 | 3.410 | 3.420 | 3.330 | 3.330 | 718,148 | -0.08(-2.35%) |
May 21, 2013 | 3.410 | 3.420 | 3.400 | 3.410 | 411,245 | -0.01(-0.29%) |
May 20, 2013 | 3.380 | 3.420 | 3.380 | 3.420 | 212,485 | +0.02(+0.59%) |
May 17, 2013 | 3.410 | 3.410 | 3.390 | 3.400 | 252,676 | +0.00(+0.00%) |
May 16, 2013 | 3.410 | 3.410 | 3.390 | 3.400 | 239,658 | +0.01(+0.29%) |
May 15, 2013 | 3.410 | 3.410 | 3.380 | 3.390 | 496,049 | -0.04(-1.17%) |
May 13, 2013 | 3.440 | 3.450 | 3.410 | 3.430 | 706,998 | -0.01(-0.29%) |
May 10, 2013 | 3.440 | 3.440 | 3.430 | 3.440 | 331,932 | +0.00(+0.00%) |
May 09, 2013 | 3.400 | 3.450 | 3.400 | 3.440 | 494,488 | +0.03(+0.88%) |
May 08, 2013 | 3.410 | 3.435 | 3.400 | 3.410 | 465,924 | +0.02(+0.59%) |
May 07, 2013 | 3.410 | 3.420 | 3.390 | 3.390 | 628,050 | -0.02(-0.59%) |
May 06, 2013 | 3.390 | 3.410 | 3.380 | 3.410 | 485,591 | +0.04(+1.19%) |
May 03, 2013 | 3.400 | 3.400 | 3.370 | 3.370 | 431,347 | -0.02(-0.59%) |
May 02, 2013 | 3.390 | 3.400 | 3.370 | 3.390 | 382,321 | -0.01(-0.29%) |
May 01, 2013 | 3.370 | 3.400 | 3.350 | 3.400 | 480,456 | +0.05(+1.49%) |
Apr 30, 2013 | 3.340 | 3.370 | 3.340 | 3.350 | 380,264 | -0.01(-0.30%) |
Apr 29, 2013 | 3.360 | 3.360 | 3.340 | 3.360 | 440,084 | +0.02(+0.60%) |
Apr 26, 2013 | 3.340 | 3.360 | 3.340 | 3.340 | 305,419 | +0.00(+0.00%) |
Apr 25, 2013 | 3.320 | 3.350 | 3.320 | 3.340 | 301,089 | +0.03(+0.91%) |
Apr 24, 2013 | 3.320 | 3.330 | 3.310 | 3.310 | 346,821 | +0.00(+0.00%) |
Apr 23, 2013 | 3.320 | 3.330 | 3.310 | 3.310 | 417,047 | +0.01(+0.30%) |
Apr 22, 2013 | 3.300 | 3.330 | 3.290 | 3.300 | 379,306 | +0.00(+0.00%) |
Apr 19, 2013 | 3.310 | 3.320 | 3.300 | 3.300 | 215,777 | -0.01(-0.30%) |
Apr 18, 2013 | 3.300 | 3.318 | 3.290 | 3.310 | 477,457 | +0.01(+0.30%) |
Apr 17, 2013 | 3.290 | 3.310 | 3.290 | 3.300 | 309,809 | +0.01(+0.30%) |
Apr 16, 2013 | 3.290 | 3.310 | 3.290 | 3.290 | 361,827 | +0.00(+0.00%) |
Apr 15, 2013 | 3.320 | 3.329 | 3.290 | 3.290 | 425,084 | -0.03(-0.90%) |
Apr 12, 2013 | 3.320 | 3.320 | 3.300 | 3.320 | 389,001 | -0.02(-0.60%) |
Apr 11, 2013 | 3.340 | 3.340 | 3.330 | 3.340 | 321,824 | +0.00(+0.00%) |
Apr 10, 2013 | 3.310 | 3.340 | 3.310 | 3.340 | 367,144 | +0.02(+0.60%) |
Apr 09, 2013 | 3.310 | 3.320 | 3.300 | 3.320 | 309,941 | +0.01(+0.30%) |
Apr 08, 2013 | 3.290 | 3.310 | 3.280 | 3.310 | 270,835 | +0.01(+0.30%) |
Apr 05, 2013 | 3.310 | 3.310 | 3.270 | 3.300 | 620,871 | -0.02(-0.60%) |
Apr 04, 2013 | 3.310 | 3.320 | 3.290 | 3.320 | 421,870 | +0.02(+0.61%) |
Apr 03, 2013 | 3.280 | 3.310 | 3.280 | 3.300 | 349,828 | +0.01(+0.30%) |
Apr 02, 2013 | 3.290 | 3.300 | 3.270 | 3.290 | 402,301 | +0.00(+0.00%) |
Apr 01, 2013 | 3.280 | 3.300 | 3.270 | 3.290 | 510,521 | +0.03(+0.92%) |
Mar 28, 2013 | 3.280 | 3.290 | 3.260 | 3.260 | 566,043 | -0.03(-0.91%) |
Mar 27, 2013 | 3.300 | 3.300 | 3.270 | 3.290 | 295,873 | -0.01(-0.30%) |
Mar 26, 2013 | 3.290 | 3.300 | 3.270 | 3.300 | 463,754 | +0.03(+0.92%) |
Mar 25, 2013 | 3.300 | 3.310 | 3.270 | 3.270 | 456,349 | -0.01(-0.30%) |
Mar 22, 2013 | 3.320 | 3.320 | 3.280 | 3.280 | 433,163 | -0.03(-0.91%) |
Mar 21, 2013 | 3.310 | 3.310 | 3.280 | 3.310 | 387,640 | +0.00(+0.00%) |
Mar 20, 2013 | 3.300 | 3.310 | 3.260 | 3.310 | 584,552 | +0.01(+0.30%) |
Mar 19, 2013 | 3.250 | 3.310 | 3.240 | 3.300 | 742,706 | +0.07(+2.17%) |
Mar 18, 2013 | 3.200 | 3.270 | 3.190 | 3.230 | 569,033 | +0.07(+2.22%) |
Mar 15, 2013 | 3.250 | 3.270 | 3.150 | 3.160 | 1,324,972 | -0.09(-2.77%) |
Mar 14, 2013 | 3.300 | 3.310 | 3.250 | 3.250 | 653,060 | -0.06(-1.81%) |
Mar 13, 2013 | 3.320 | 3.330 | 3.310 | 3.310 | 544,496 | +0.00(+0.00%) |
Mar 12, 2013 | 3.300 | 3.330 | 3.300 | 3.310 | 416,601 | -0.01(-0.30%) |
Mar 11, 2013 | 3.310 | 3.320 | 3.300 | 3.320 | 431,092 | +0.01(+0.30%) |
Mar 08, 2013 | 3.300 | 3.310 | 3.300 | 3.310 | 367,383 | +0.02(+0.46%) |
Mar 07, 2013 | 3.300 | 3.310 | 3.290 | 3.295 | 467,917 | +0.00(+0.15%) |
Mar 06, 2013 | 3.300 | 3.300 | 3.290 | 3.290 | 424,208 | +0.00(+0.00%) |
Mar 05, 2013 | 3.280 | 3.300 | 3.270 | 3.290 | 590,358 | +0.02(+0.61%) |
Mar 04, 2013 | 3.260 | 3.280 | 3.260 | 3.270 | 252,498 | +0.01(+0.31%) |
Mar 01, 2013 | 3.270 | 3.280 | 3.260 | 3.260 | 362,393 | +0.00(+0.00%) |
Feb 28, 2013 | 3.270 | 3.270 | 3.260 | 3.260 | 210,696 | +0.00(+0.00%) |
Feb 27, 2013 | 3.270 | 3.270 | 3.260 | 3.260 | 288,809 | -0.01(-0.31%) |
Feb 26, 2013 | 3.270 | 3.280 | 3.260 | 3.270 | 443,863 | +0.00(+0.00%) |
Feb 25, 2013 | 3.290 | 3.300 | 3.270 | 3.270 | 442,941 | -0.01(-0.30%) |
Feb 22, 2013 | 3.270 | 3.290 | 3.270 | 3.280 | 389,283 | +0.00(+0.00%) |
Feb 21, 2013 | 3.280 | 3.290 | 3.270 | 3.280 | 388,211 | -0.01(-0.30%) |
Feb 20, 2013 | 3.280 | 3.290 | 3.270 | 3.290 | 377,613 | +0.02(+0.46%) |
Feb 19, 2013 | 3.270 | 3.290 | 3.270 | 3.275 | 698,211 | -0.00(-0.15%) |
Feb 15, 2013 | 3.290 | 3.290 | 3.260 | 3.280 | 394,791 | -0.01(-0.30%) |
Feb 14, 2013 | 3.260 | 3.290 | 3.260 | 3.290 | 682,009 | +0.01(+0.30%) |
Feb 13, 2013 | 3.280 | 3.280 | 3.260 | 3.280 | 542,872 | +0.02(+0.61%) |
Feb 12, 2013 | 3.280 | 3.280 | 3.260 | 3.260 | 495,321 | -0.01(-0.31%) |
Feb 11, 2013 | 3.280 | 3.280 | 3.260 | 3.270 | 459,593 | +0.01(+0.31%) |
Feb 08, 2013 | 3.270 | 3.270 | 3.260 | 3.260 | 250,872 | +0.00(+0.00%) |
Feb 07, 2013 | 3.260 | 3.280 | 3.260 | 3.260 | 258,209 | +0.00(+0.00%) |
Feb 06, 2013 | 3.250 | 3.280 | 3.250 | 3.260 | 325,550 | +0.00(+0.00%) |
Feb 04, 2013 | 3.260 | 3.280 | 3.260 | 3.260 | 282,343 | -0.02(-0.61%) |
Feb 01, 2013 | 3.280 | 3.280 | 3.260 | 3.280 | 202,345 | +0.01(+0.31%) |
Jan 31, 2013 | 3.260 | 3.280 | 3.250 | 3.270 | 364,207 | -0.01(-0.30%) |
Jan 30, 2013 | 3.270 | 3.290 | 3.260 | 3.280 | 467,507 | +0.01(+0.31%) |
Jan 29, 2013 | 3.250 | 3.270 | 3.250 | 3.270 | 530,695 | -0.01(-0.30%) |
Jan 28, 2013 | 3.280 | 3.280 | 3.260 | 3.280 | 327,228 | +0.02(+0.61%) |
Jan 25, 2013 | 3.280 | 3.280 | 3.252 | 3.260 | 501,815 | +0.00(+0.00%) |
Jan 24, 2013 | 3.280 | 3.280 | 3.260 | 3.260 | 337,693 | -0.01(-0.31%) |
Jan 23, 2013 | 3.270 | 3.280 | 3.250 | 3.270 | 268,235 | +0.01(+0.31%) |
Jan 22, 2013 | 3.280 | 3.280 | 3.240 | 3.260 | 468,481 | +0.00(+0.00%) |
Jan 18, 2013 | 3.260 | 3.260 | 3.240 | 3.260 | 263,823 | +0.02(+0.62%) |
Jan 17, 2013 | 3.240 | 3.260 | 3.240 | 3.240 | 291,664 | +0.00(+0.00%) |
Jan 16, 2013 | 3.230 | 3.240 | 3.210 | 3.240 | 307,837 | +0.03(+0.93%) |
Jan 15, 2013 | 3.220 | 3.240 | 3.200 | 3.210 | 342,300 | -0.05(-1.53%) |
Jan 14, 2013 | 3.280 | 3.280 | 3.240 | 3.260 | 594,273 | +0.00(+0.00%) |
Jan 11, 2013 | 3.250 | 3.260 | 3.240 | 3.260 | 478,794 | +0.01(+0.30%) |
Jan 10, 2013 | 3.250 | 3.270 | 3.230 | 3.250 | 398,051 | +0.01(+0.31%) |
Jan 09, 2013 | 3.260 | 3.260 | 3.240 | 3.240 | 383,914 | -0.00(-0.15%) |
Jan 08, 2013 | 3.240 | 3.260 | 3.240 | 3.245 | 386,388 | +0.02(+0.46%) |
Jan 07, 2013 | 3.240 | 3.250 | 3.230 | 3.230 | 404,373 | +0.01(+0.31%) |
Jan 04, 2013 | 3.240 | 3.250 | 3.210 | 3.220 | 520,319 | +0.00(+0.00%) |
Jan 03, 2013 | 3.240 | 3.250 | 3.220 | 3.220 | 262,314 | -0.02(-0.62%) |
Jan 02, 2013 | 3.205 | 3.240 | 3.200 | 3.240 | 304,688 | +0.04(+1.25%) |
Dec 31, 2012 | 3.160 | 3.200 | 3.150 | 3.200 | 138,936 | +0.03(+0.95%) |
Dec 28, 2012 | 3.160 | 3.200 | 3.150 | 3.170 | 173,834 | +0.00(+0.00%) |
Dec 27, 2012 | 3.190 | 3.190 | 3.150 | 3.170 | 290,950 | +0.02(+0.63%) |
Dec 26, 2012 | 3.150 | 3.190 | 3.150 | 3.150 | 239,133 | -0.01(-0.32%) |
Dec 24, 2012 | 3.210 | 3.210 | 3.160 | 3.160 | 171,944 | -0.04(-1.25%) |
Dec 21, 2012 | 3.150 | 3.200 | 3.150 | 3.200 | 329,021 | +0.04(+1.27%) |
Dec 20, 2012 | 3.190 | 3.190 | 3.140 | 3.160 | 310,143 | -0.01(-0.32%) |
Dec 19, 2012 | 3.160 | 3.200 | 3.150 | 3.170 | 304,313 | +0.02(+0.62%) |
Dec 18, 2012 | 3.160 | 3.220 | 3.150 | 3.150 | 432,791 | +0.01(+0.33%) |
Dec 17, 2012 | 3.170 | 3.210 | 3.140 | 3.140 | 191,879 | -0.05(-1.57%) |
Dec 14, 2012 | 3.180 | 3.200 | 3.150 | 3.190 | 257,694 | -0.02(-0.62%) |
Dec 13, 2012 | 3.220 | 3.240 | 3.180 | 3.210 | 373,603 | +0.01(+0.31%) |
Dec 12, 2012 | 3.220 | 3.220 | 3.190 | 3.200 | 267,864 | +0.00(+0.00%) |
Dec 11, 2012 | 3.170 | 3.220 | 3.170 | 3.200 | 363,513 | +0.02(+0.63%) |
Dec 10, 2012 | 3.180 | 3.210 | 3.170 | 3.180 | 322,032 | +0.01(+0.32%) |
Dec 07, 2012 | 3.210 | 3.210 | 3.170 | 3.170 | 297,776 | -0.04(-1.25%) |
Dec 06, 2012 | 3.230 | 3.250 | 3.210 | 3.210 | 256,704 | +0.00(+0.00%) |
Dec 05, 2012 | 3.220 | 3.240 | 3.210 | 3.210 | 224,001 | -0.04(-1.23%) |
Dec 04, 2012 | 3.170 | 3.250 | 3.170 | 3.250 | 452,562 | +0.06(+1.88%) |
Nov 30, 2012 | 3.240 | 3.240 | 3.190 | 3.190 | 481,987 | -0.03(-0.93%) |
Nov 29, 2012 | 3.220 | 3.235 | 3.210 | 3.220 | 519,032 | +0.00(+0.00%) |
Nov 28, 2012 | 3.200 | 3.220 | 3.190 | 3.220 | 479,212 | +0.04(+1.26%) |
Nov 27, 2012 | 3.210 | 3.210 | 3.180 | 3.180 | 485,881 | -0.02(-0.63%) |
Nov 26, 2012 | 3.210 | 3.220 | 3.180 | 3.200 | 404,593 | +0.00(+0.00%) |
Nov 23, 2012 | 3.200 | 3.230 | 3.200 | 3.200 | 209,510 | +0.00(+0.00%) |
Nov 21, 2012 | 3.210 | 3.210 | 3.170 | 3.200 | 347,994 | +0.01(+0.31%) |
Nov 20, 2012 | 3.200 | 3.200 | 3.150 | 3.190 | 380,907 | +0.01(+0.31%) |
Nov 19, 2012 | 3.180 | 3.205 | 3.150 | 3.180 | 419,531 | +0.05(+1.60%) |
Nov 16, 2012 | 2.990 | 3.180 | 2.930 | 3.130 | 909,479 | +0.13(+4.33%) |
Nov 15, 2012 | 3.030 | 3.030 | 2.880 | 3.000 | 1,350,016 | -0.03(-0.99%) |
Nov 14, 2012 | 3.220 | 3.220 | 3.010 | 3.030 | 1,500,482 | -0.20(-6.19%) |
Nov 13, 2012 | 3.230 | 3.240 | 3.210 | 3.230 | 458,776 | -0.01(-0.31%) |
Nov 12, 2012 | 3.240 | 3.240 | 3.230 | 3.240 | 374,969 | +0.02(+0.62%) |
Nov 09, 2012 | 3.230 | 3.240 | 3.220 | 3.220 | 269,365 | +0.00(+0.00%) |
Nov 08, 2012 | 3.230 | 3.240 | 3.220 | 3.220 | 397,088 | +0.00(+0.01%) |
Nov 07, 2012 | 3.210 | 3.220 | 3.210 | 3.220 | 224,584 | +0.01(+0.31%) |
Nov 06, 2012 | 3.230 | 3.240 | 3.200 | 3.210 | 239,314 | -0.02(-0.62%) |
Nov 05, 2012 | 3.240 | 3.250 | 3.200 | 3.230 | 262,737 | -0.01(-0.31%) |
Nov 02, 2012 | 3.210 | 3.240 | 3.190 | 3.240 | 423,476 | +0.04(+1.25%) |
Nov 01, 2012 | 3.180 | 3.220 | 3.170 | 3.200 | 391,672 | +0.04(+1.27%) |
Oct 31, 2012 | 3.140 | 3.200 | 3.140 | 3.160 | 579,827 | +0.02(+0.64%) |
Oct 26, 2012 | 3.200 | 3.140 | 3.140 | 3.140 | 544,900 | -0.06(-1.88%) |
Oct 25, 2012 | 3.210 | 3.230 | 3.180 | 3.200 | 415,393 | -0.01(-0.31%) |
Oct 24, 2012 | 3.240 | 3.240 | 3.210 | 3.210 | 394,591 | -0.02(-0.62%) |
Oct 23, 2012 | 3.220 | 3.230 | 3.180 | 3.230 | 440,627 | -0.01(-0.31%) |
Oct 19, 2012 | 3.260 | 3.270 | 3.240 | 3.240 | 316,126 | -0.02(-0.62%) |
Oct 18, 2012 | 3.270 | 3.280 | 3.250 | 3.260 | 426,806 | -0.02(-0.60%) |
Oct 17, 2012 | 3.290 | 3.290 | 3.260 | 3.280 | 203,226 | +0.01(+0.31%) |
Oct 16, 2012 | 3.270 | 3.280 | 3.260 | 3.270 | 321,713 | +0.02(+0.62%) |
Oct 15, 2012 | 3.310 | 3.310 | 3.250 | 3.250 | 558,781 | -0.07(-2.11%) |
Oct 12, 2012 | 3.300 | 3.330 | 3.295 | 3.320 | 251,964 | +0.01(+0.30%) |
Oct 11, 2012 | 3.280 | 3.320 | 3.270 | 3.310 | 379,539 | +0.01(+0.30%) |
Oct 10, 2012 | 3.300 | 3.310 | 3.270 | 3.300 | 659,216 | -0.01(-0.30%) |
Oct 09, 2012 | 3.300 | 3.310 | 3.290 | 3.310 | 453,407 | +0.02(+0.61%) |
Oct 08, 2012 | 3.280 | 3.300 | 3.270 | 3.290 | 278,025 | -0.01(-0.30%) |
Oct 05, 2012 | 3.290 | 3.300 | 3.280 | 3.300 | 335,470 | +0.02(+0.61%) |
Oct 04, 2012 | 3.260 | 3.289 | 3.260 | 3.280 | 316,334 | +0.01(+0.31%) |
Oct 03, 2012 | 3.270 | 3.280 | 3.260 | 3.270 | 395,168 | +0.00(+0.00%) |
Oct 02, 2012 | 3.300 | 3.300 | 3.270 | 3.270 | 336,402 | -0.01(-0.30%) |
Oct 01, 2012 | 3.300 | 3.300 | 3.280 | 3.280 | 362,679 | -0.02(-0.61%) |
Sep 28, 2012 | 3.280 | 3.300 | 3.272 | 3.300 | 351,660 | +0.03(+0.92%) |
Sep 27, 2012 | 3.260 | 3.290 | 3.260 | 3.270 | 239,591 | +0.01(+0.31%) |
Sep 26, 2012 | 3.290 | 3.290 | 3.260 | 3.260 | 285,465 | -0.01(-0.35%) |
Sep 25, 2012 | 3.290 | 3.300 | 3.270 | 3.272 | 421,577 | -0.02(-0.56%) |
Sep 24, 2012 | 3.270 | 3.290 | 3.270 | 3.290 | 323,218 | +0.02(+0.61%) |
Sep 21, 2012 | 3.270 | 3.290 | 3.260 | 3.270 | 484,025 | -0.01(-0.30%) |
Sep 20, 2012 | 3.320 | 3.320 | 3.260 | 3.280 | 311,454 | -0.02(-0.61%) |
Sep 19, 2012 | 3.290 | 3.300 | 3.260 | 3.300 | 368,583 | +0.02(+0.61%) |
Sep 18, 2012 | 3.270 | 3.280 | 3.260 | 3.280 | 304,387 | +0.01(+0.31%) |
Sep 17, 2012 | 3.270 | 3.290 | 3.240 | 3.270 | 509,505 | -0.01(-0.30%) |
Sep 14, 2012 | 3.290 | 3.290 | 3.260 | 3.280 | 653,380 | +0.01(+0.31%) |
Sep 13, 2012 | 3.260 | 3.270 | 3.250 | 3.270 | 485,830 | +0.01(+0.31%) |
Sep 12, 2012 | 3.280 | 3.280 | 3.250 | 3.260 | 467,876 | -0.01(-0.31%) |
Sep 11, 2012 | 3.270 | 3.270 | 3.230 | 3.270 | 467,289 | +0.03(+0.93%) |
Sep 10, 2012 | 3.240 | 3.250 | 3.230 | 3.240 | 400,196 | +0.01(+0.31%) |
Sep 07, 2012 | 3.280 | 3.280 | 3.230 | 3.230 | 491,359 | -0.03(-0.92%) |
Sep 06, 2012 | 3.270 | 3.270 | 3.250 | 3.260 | 282,252 | +0.01(+0.31%) |
Sep 05, 2012 | 3.240 | 3.270 | 3.240 | 3.250 | 503,202 | +0.02(+0.62%) |
Sep 04, 2012 | 3.250 | 3.260 | 3.230 | 3.230 | 508,144 | -0.01(-0.31%) |
Aug 31, 2012 | 3.240 | 3.250 | 3.230 | 3.240 | 285,801 | +0.02(+0.62%) |
Aug 30, 2012 | 3.240 | 3.240 | 3.220 | 3.220 | 190,409 | -0.01(-0.31%) |
Aug 29, 2012 | 3.260 | 3.260 | 3.230 | 3.230 | 363,612 | +0.00(+0.00%) |
Aug 27, 2012 | 3.250 | 3.250 | 3.210 | 3.230 | 305,265 | +0.00(+0.00%) |
Aug 24, 2012 | 3.220 | 3.240 | 3.210 | 3.230 | 418,008 | +0.01(+0.31%) |
Aug 23, 2012 | 3.210 | 3.220 | 3.200 | 3.220 | 339,039 | +0.01(+0.31%) |
Aug 22, 2012 | 3.270 | 3.270 | 3.190 | 3.210 | 744,011 | -0.05(-1.53%) |
Aug 21, 2012 | 3.260 | 3.270 | 3.250 | 3.260 | 352,312 | -0.01(-0.31%) |
Aug 20, 2012 | 3.260 | 3.270 | 3.250 | 3.270 | 429,770 | +0.01(+0.31%) |
Aug 17, 2012 | 3.250 | 3.260 | 3.240 | 3.260 | 346,849 | +0.01(+0.31%) |
Aug 16, 2012 | 3.250 | 3.250 | 3.230 | 3.250 | 507,967 | +0.02(+0.62%) |
Aug 15, 2012 | 3.240 | 3.250 | 3.220 | 3.230 | 445,424 | -0.01(-0.31%) |
Aug 14, 2012 | 3.250 | 3.260 | 3.230 | 3.240 | 527,368 | -0.01(-0.31%) |
Aug 13, 2012 | 3.260 | 3.260 | 3.240 | 3.250 | 581,937 | +0.00(+0.15%) |
Aug 10, 2012 | 3.210 | 3.250 | 3.210 | 3.245 | 947,039 | +0.02(+0.47%) |
Aug 09, 2012 | 3.220 | 3.230 | 3.210 | 3.230 | 532,992 | +0.03(+0.93%) |
Aug 08, 2012 | 3.200 | 3.240 | 3.200 | 3.200 | 653,178 | -0.01(-0.31%) |
Aug 07, 2012 | 3.210 | 3.220 | 3.200 | 3.210 | 406,848 | +0.02(+0.47%) |
Aug 06, 2012 | 3.190 | 3.210 | 3.190 | 3.195 | 560,584 | -0.01(-0.16%) |
Aug 03, 2012 | 3.190 | 3.200 | 3.170 | 3.200 | 531,114 | +0.04(+1.27%) |
Aug 02, 2012 | 3.180 | 3.190 | 3.160 | 3.160 | 322,082 | -0.02(-0.63%) |
Aug 01, 2012 | 3.180 | 3.200 | 3.170 | 3.180 | 429,405 | +0.01(+0.32%) |
Jul 31, 2012 | 3.180 | 3.190 | 3.160 | 3.170 | 542,661 | +0.00(+0.00%) |
Jul 30, 2012 | 3.190 | 3.200 | 3.170 | 3.170 | 585,764 | -0.03(-0.94%) |
Jul 27, 2012 | 3.190 | 3.200 | 3.180 | 3.200 | 254,802 | +0.02(+0.63%) |
Jul 26, 2012 | 3.190 | 3.200 | 3.180 | 3.180 | 500,385 | +0.00(+0.00%) |
Jul 25, 2012 | 3.210 | 3.210 | 3.170 | 3.180 | 359,441 | +0.00(+0.00%) |
Jul 24, 2012 | 3.180 | 3.190 | 3.170 | 3.180 | 384,091 | +0.02(+0.63%) |
Jul 23, 2012 | 3.190 | 3.190 | 3.160 | 3.160 | 329,872 | -0.02(-0.63%) |
Jul 20, 2012 | 3.170 | 3.190 | 3.160 | 3.180 | 347,648 | +0.03(+0.95%) |
Jul 19, 2012 | 3.170 | 3.180 | 3.150 | 3.150 | 437,864 | -0.01(-0.32%) |
Jul 18, 2012 | 3.170 | 3.170 | 3.150 | 3.160 | 273,398 | +0.00(+0.00%) |
Jul 17, 2012 | 3.160 | 3.170 | 3.130 | 3.160 | 291,595 | +0.01(+0.32%) |
Jul 16, 2012 | 3.150 | 3.180 | 3.140 | 3.150 | 326,098 | -0.01(-0.32%) |
Jul 13, 2012 | 3.160 | 3.190 | 3.160 | 3.160 | 366,960 | +0.00(+0.00%) |
Jul 12, 2012 | 3.170 | 3.190 | 3.160 | 3.160 | 471,937 | +0.00(+0.00%) |
Jul 11, 2012 | 3.160 | 3.170 | 3.140 | 3.160 | 331,583 | +0.01(+0.32%) |
Jul 10, 2012 | 3.150 | 3.170 | 3.150 | 3.150 | 391,718 | -0.01(-0.32%) |
Jul 09, 2012 | 3.140 | 3.160 | 3.120 | 3.160 | 434,650 | +0.02(+0.64%) |
Jul 06, 2012 | 3.140 | 3.140 | 3.130 | 3.140 | 227,188 | +0.01(+0.32%) |
Jul 05, 2012 | 3.130 | 3.150 | 3.130 | 3.130 | 253,465 | +0.00(+0.16%) |
Jul 03, 2012 | 3.140 | 3.150 | 3.120 | 3.125 | 235,262 | -0.00(-0.16%) |
Jul 02, 2012 | 3.120 | 3.130 | 3.110 | 3.130 | 328,552 | +0.01(+0.32%) |
Jun 29, 2012 | 3.120 | 3.120 | 3.080 | 3.120 | 417,885 | +0.04(+1.30%) |
Jun 28, 2012 | 3.100 | 3.100 | 3.060 | 3.080 | 346,597 | -0.03(-0.96%) |
Jun 27, 2012 | 3.110 | 3.110 | 3.090 | 3.110 | 223,410 | +0.00(+0.00%) |
Jun 26, 2012 | 3.100 | 3.120 | 3.090 | 3.110 | 351,911 | +0.02(+0.65%) |
Jun 25, 2012 | 3.110 | 3.110 | 3.070 | 3.090 | 324,984 | -0.01(-0.32%) |
Jun 22, 2012 | 3.090 | 3.100 | 3.070 | 3.100 | 408,003 | +0.01(+0.32%) |
Jun 21, 2012 | 3.090 | 3.090 | 3.070 | 3.090 | 309,724 | +0.00(+0.00%) |
Jun 20, 2012 | 3.090 | 3.090 | 3.060 | 3.090 | 296,756 | +0.01(+0.32%) |
Jun 19, 2012 | 3.050 | 3.080 | 3.030 | 3.080 | 557,082 | +0.05(+1.65%) |
Jun 18, 2012 | 3.030 | 3.050 | 3.010 | 3.030 | 473,457 | +0.02(+0.66%) |
Jun 15, 2012 | 3.030 | 3.059 | 3.000 | 3.010 | 588,379 | -0.03(-0.99%) |
Jun 14, 2012 | 3.080 | 3.080 | 3.040 | 3.040 | 365,866 | -0.04(-1.30%) |
Jun 13, 2012 | 3.060 | 3.090 | 3.059 | 3.080 | 228,614 | +0.02(+0.65%) |
Jun 12, 2012 | 3.030 | 3.080 | 3.030 | 3.060 | 271,843 | +0.03(+0.99%) |
Jun 11, 2012 | 3.110 | 3.120 | 3.020 | 3.030 | 1,637,186 | -0.06(-1.94%) |
Jun 08, 2012 | 3.080 | 3.110 | 3.080 | 3.090 | 408,105 | +0.00(+0.00%) |
Jun 07, 2012 | 3.070 | 3.090 | 3.060 | 3.090 | 250,610 | +0.04(+1.31%) |
Jun 06, 2012 | 3.060 | 3.090 | 3.050 | 3.050 | 450,964 | +0.00(+0.00%) |
Jun 05, 2012 | 3.080 | 3.100 | 3.050 | 3.050 | 346,623 | +0.00(+0.00%) |
Jun 04, 2012 | 3.070 | 3.090 | 3.040 | 3.050 | 206,000 | -0.02(-0.65%) |