Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.418 | 3.428 | 3.372 | 3.372 | 3,233,948 | -0.05(-1.33%) |
May 30, 2013 | 3.397 | 3.425 | 3.393 | 3.418 | 2,973,544 | +0.03(+0.83%) |
May 29, 2013 | 3.411 | 3.411 | 3.372 | 3.390 | 3,110,874 | -0.04(-1.12%) |
May 28, 2013 | 3.421 | 3.453 | 3.421 | 3.428 | 4,700,542 | +0.02(+0.72%) |
May 24, 2013 | 3.369 | 3.404 | 3.362 | 3.404 | 2,565,408 | +0.01(+0.31%) |
May 23, 2013 | 3.379 | 3.414 | 3.341 | 3.393 | 4,144,818 | -0.02(-0.61%) |
May 22, 2013 | 3.474 | 3.491 | 3.400 | 3.414 | 4,999,327 | -0.05(-1.40%) |
May 21, 2013 | 3.452 | 3.470 | 3.435 | 3.463 | 4,333,780 | +0.01(+0.40%) |
May 20, 2013 | 3.445 | 3.456 | 3.435 | 3.449 | 4,059,409 | +0.00(+0.00%) |
May 17, 2013 | 3.428 | 3.459 | 3.428 | 3.449 | 5,955,411 | +0.02(+0.51%) |
May 16, 2013 | 3.400 | 3.445 | 3.400 | 3.431 | 5,895,594 | +0.02(+0.71%) |
May 15, 2013 | 3.404 | 3.418 | 3.386 | 3.407 | 2,831,399 | +0.03(+1.03%) |
May 13, 2013 | 3.379 | 3.383 | 3.369 | 3.372 | 3,229,751 | -0.00(-0.10%) |
May 10, 2013 | 3.365 | 3.379 | 3.352 | 3.376 | 2,567,606 | +0.02(+0.52%) |
May 09, 2013 | 3.372 | 3.379 | 3.355 | 3.359 | 2,735,287 | -0.02(-0.51%) |
May 08, 2013 | 3.348 | 3.383 | 3.348 | 3.376 | 2,447,949 | +0.01(+0.41%) |
May 07, 2013 | 3.341 | 3.362 | 3.331 | 3.362 | 2,563,257 | +0.03(+0.94%) |
May 06, 2013 | 3.348 | 3.355 | 3.331 | 3.331 | 2,634,781 | -0.01(-0.41%) |
May 03, 2013 | 3.362 | 3.359 | 3.338 | 3.345 | 3,123,686 | +0.02(+0.52%) |
May 02, 2013 | 3.310 | 3.331 | 3.307 | 3.327 | 2,785,520 | +0.03(+0.84%) |
May 01, 2013 | 3.331 | 3.334 | 3.300 | 3.300 | 3,670,834 | -0.03(-0.94%) |
Apr 30, 2013 | 3.300 | 3.339 | 3.296 | 3.331 | 4,374,168 | +0.03(+0.84%) |
Apr 29, 2013 | 3.296 | 3.310 | 3.289 | 3.303 | 3,015,379 | +0.02(+0.53%) |
Apr 26, 2013 | 3.282 | 3.289 | 3.279 | 3.286 | 1,737,795 | +0.00(+0.00%) |
Apr 25, 2013 | 3.275 | 3.300 | 3.271 | 3.286 | 3,522,184 | +0.02(+0.64%) |
Apr 24, 2013 | 3.258 | 3.265 | 3.248 | 3.265 | 1,922,190 | +0.01(+0.21%) |
Apr 23, 2013 | 3.234 | 3.258 | 3.220 | 3.258 | 3,211,068 | +0.03(+1.08%) |
Apr 22, 2013 | 3.223 | 3.230 | 3.209 | 3.223 | 2,819,862 | +0.01(+0.22%) |
Apr 19, 2013 | 3.199 | 3.223 | 3.195 | 3.216 | 2,000,914 | +0.02(+0.78%) |
Apr 18, 2013 | 3.219 | 3.219 | 3.185 | 3.192 | 2,761,664 | -0.02(-0.54%) |
Apr 17, 2013 | 3.223 | 3.226 | 3.195 | 3.209 | 3,670,462 | -0.02(-0.74%) |
Apr 16, 2013 | 3.223 | 3.236 | 3.216 | 3.233 | 2,492,617 | +0.04(+1.29%) |
Apr 15, 2013 | 3.236 | 3.236 | 3.188 | 3.192 | 3,055,554 | -0.05(-1.59%) |
Apr 12, 2013 | 3.240 | 3.257 | 3.233 | 3.243 | 2,153,624 | -0.01(-0.21%) |
Apr 11, 2013 | 3.243 | 3.264 | 3.243 | 3.250 | 2,618,316 | +0.00(+0.11%) |
Apr 10, 2013 | 3.219 | 3.250 | 3.219 | 3.247 | 4,146,445 | +0.02(+0.75%) |
Apr 09, 2013 | 3.212 | 3.226 | 3.198 | 3.223 | 2,628,051 | +0.01(+0.21%) |
Apr 08, 2013 | 3.212 | 3.216 | 3.188 | 3.216 | 2,563,245 | +0.00(+0.11%) |
Apr 05, 2013 | 3.188 | 3.214 | 3.178 | 3.212 | 2,977,777 | +0.01(+0.21%) |
Apr 04, 2013 | 3.205 | 3.219 | 3.192 | 3.205 | 3,357,175 | +0.01(+0.43%) |
Apr 03, 2013 | 3.202 | 3.216 | 3.181 | 3.192 | 3,334,641 | -0.02(-0.75%) |
Apr 02, 2013 | 3.205 | 3.229 | 3.202 | 3.216 | 2,738,092 | +0.02(+0.75%) |
Apr 01, 2013 | 3.216 | 3.226 | 3.185 | 3.192 | 3,270,451 | -0.01(-0.43%) |
Mar 28, 2013 | 3.233 | 3.233 | 3.205 | 3.205 | 5,800,429 | -0.01(-0.43%) |
Mar 27, 2013 | 3.205 | 3.223 | 3.198 | 3.219 | 2,608,851 | +0.00(+0.00%) |
Mar 26, 2013 | 3.216 | 3.224 | 3.212 | 3.219 | 2,279,625 | +0.02(+0.54%) |
Mar 25, 2013 | 3.226 | 3.233 | 3.188 | 3.202 | 3,537,963 | -0.01(-0.21%) |
Mar 22, 2013 | 3.205 | 3.216 | 3.202 | 3.209 | 2,240,351 | +0.01(+0.32%) |
Mar 21, 2013 | 3.223 | 3.223 | 3.188 | 3.198 | 3,622,904 | -0.02(-0.75%) |
Mar 20, 2013 | 3.243 | 3.243 | 3.205 | 3.223 | 3,890,689 | +0.02(+0.64%) |
Mar 19, 2013 | 3.209 | 3.223 | 3.188 | 3.202 | 3,491,129 | -0.00(-0.09%) |
Mar 18, 2013 | 3.205 | 3.225 | 3.174 | 3.205 | 2,956,245 | -0.03(-1.05%) |
Mar 15, 2013 | 3.236 | 3.243 | 3.215 | 3.239 | 2,818,172 | -0.00(-0.11%) |
Mar 14, 2013 | 3.225 | 3.246 | 3.222 | 3.242 | 3,752,395 | +0.02(+0.64%) |
Mar 13, 2013 | 3.215 | 3.232 | 3.205 | 3.222 | 2,292,941 | +0.01(+0.21%) |
Mar 12, 2013 | 3.225 | 3.232 | 3.215 | 3.215 | 2,055,177 | -0.02(-0.53%) |
Mar 11, 2013 | 3.222 | 3.232 | 3.215 | 3.232 | 2,577,921 | +0.01(+0.32%) |
Mar 08, 2013 | 3.225 | 3.229 | 3.201 | 3.222 | 3,006,937 | +0.01(+0.32%) |
Mar 07, 2013 | 3.205 | 3.219 | 3.198 | 3.212 | 3,342,177 | +0.01(+0.32%) |
Mar 06, 2013 | 3.212 | 3.215 | 3.191 | 3.201 | 2,937,409 | +0.00(+0.00%) |
Mar 05, 2013 | 3.181 | 3.205 | 3.181 | 3.201 | 4,102,852 | +0.03(+0.97%) |
Mar 04, 2013 | 3.157 | 3.178 | 3.150 | 3.171 | 3,288,145 | +0.00(+0.11%) |
Mar 01, 2013 | 3.150 | 3.171 | 3.133 | 3.167 | 3,137,392 | +0.01(+0.22%) |
Feb 28, 2013 | 3.161 | 3.163 | 3.148 | 3.161 | 3,032,378 | +0.01(+0.22%) |
Feb 27, 2013 | 3.116 | 3.161 | 3.109 | 3.154 | 3,446,054 | +0.04(+1.43%) |
Feb 26, 2013 | 3.123 | 3.126 | 3.103 | 3.109 | 3,377,614 | -0.03(-1.08%) |
Feb 22, 2013 | 3.137 | 3.150 | 3.133 | 3.143 | 2,495,638 | +0.02(+0.55%) |
Feb 21, 2013 | 3.161 | 3.161 | 3.109 | 3.126 | 4,168,065 | -0.04(-1.19%) |
Feb 20, 2013 | 3.184 | 3.195 | 3.161 | 3.164 | 4,637,058 | -0.03(-0.85%) |
Feb 19, 2013 | 3.195 | 3.208 | 3.188 | 3.191 | 3,876,207 | +0.01(+0.34%) |
Feb 15, 2013 | 3.191 | 3.194 | 3.174 | 3.181 | 3,181,349 | -0.00(-0.11%) |
Feb 14, 2013 | 3.181 | 3.187 | 3.170 | 3.184 | 4,340,717 | -0.01(-0.21%) |
Feb 13, 2013 | 3.187 | 3.197 | 3.184 | 3.191 | 3,895,856 | +0.01(+0.21%) |
Feb 12, 2013 | 3.177 | 3.191 | 3.177 | 3.184 | 3,573,975 | -0.01(-0.21%) |
Feb 11, 2013 | 3.194 | 3.197 | 3.181 | 3.191 | 2,378,840 | -0.00(-0.11%) |
Feb 08, 2013 | 3.194 | 3.204 | 3.189 | 3.194 | 2,492,208 | -0.00(-0.11%) |
Feb 07, 2013 | 3.211 | 3.211 | 3.168 | 3.197 | 3,768,624 | -0.01(-0.32%) |
Feb 06, 2013 | 3.191 | 3.208 | 3.184 | 3.208 | 2,958,607 | +0.04(+1.28%) |
Feb 04, 2013 | 3.201 | 3.201 | 3.164 | 3.167 | 4,685,491 | -0.05(-1.58%) |
Feb 01, 2013 | 3.218 | 3.224 | 3.194 | 3.218 | 4,829,824 | +0.02(+0.63%) |
Jan 31, 2013 | 3.194 | 3.204 | 3.184 | 3.197 | 4,373,824 | +0.01(+0.42%) |
Jan 30, 2013 | 3.184 | 3.208 | 3.177 | 3.184 | 4,989,881 | +0.00(+0.00%) |
Jan 29, 2013 | 3.167 | 3.191 | 3.161 | 3.184 | 4,448,126 | +0.01(+0.32%) |
Jan 28, 2013 | 3.177 | 3.184 | 3.160 | 3.174 | 2,987,300 | +0.00(+0.00%) |
Jan 25, 2013 | 3.170 | 3.181 | 3.150 | 3.174 | 4,212,823 | +0.01(+0.43%) |
Jan 24, 2013 | 3.150 | 3.170 | 3.143 | 3.160 | 3,413,696 | +0.01(+0.21%) |
Jan 23, 2013 | 3.150 | 3.157 | 3.137 | 3.154 | 3,382,048 | +0.00(+0.11%) |
Jan 22, 2013 | 3.143 | 3.159 | 3.103 | 3.150 | 5,448,085 | -0.01(-0.31%) |
Jan 18, 2013 | 3.143 | 3.160 | 3.126 | 3.160 | 3,922,470 | +0.02(+0.64%) |
Jan 17, 2013 | 3.123 | 3.143 | 3.119 | 3.140 | 3,011,659 | +0.03(+1.08%) |
Jan 16, 2013 | 3.093 | 3.110 | 3.093 | 3.106 | 2,970,639 | -0.00(-0.11%) |
Jan 15, 2013 | 3.103 | 3.113 | 3.096 | 3.110 | 3,562,658 | -0.01(-0.21%) |
Jan 14, 2013 | 3.116 | 3.120 | 3.096 | 3.116 | 2,576,370 | +0.00(+0.11%) |
Jan 11, 2013 | 3.106 | 3.120 | 3.100 | 3.113 | 3,670,067 | +0.01(+0.43%) |
Jan 10, 2013 | 3.093 | 3.108 | 3.081 | 3.100 | 4,498,720 | +0.02(+0.65%) |
Jan 09, 2013 | 3.076 | 3.086 | 3.066 | 3.079 | 2,830,226 | +0.02(+0.55%) |
Jan 08, 2013 | 3.063 | 3.069 | 3.046 | 3.063 | 3,032,600 | +0.00(+0.00%) |
Jan 07, 2013 | 3.049 | 3.063 | 3.043 | 3.063 | 3,623,177 | +0.01(+0.44%) |
Jan 04, 2013 | 3.006 | 3.053 | 3.006 | 3.049 | 3,297,808 | +0.03(+1.00%) |
Jan 03, 2013 | 3.019 | 3.036 | 2.999 | 3.019 | 3,411,729 | -0.01(-0.44%) |
Jan 02, 2013 | 2.999 | 3.033 | 2.952 | 3.033 | 4,092,690 | +0.08(+2.72%) |
Dec 31, 2012 | 2.909 | 2.952 | 2.902 | 2.952 | 5,495,465 | +0.04(+1.26%) |
Dec 28, 2012 | 2.919 | 2.932 | 2.909 | 2.915 | 4,798,851 | -0.01(-0.46%) |
Dec 27, 2012 | 2.922 | 2.942 | 2.898 | 2.929 | 4,140,457 | +0.01(+0.23%) |
Dec 26, 2012 | 2.932 | 2.955 | 2.919 | 2.922 | 3,757,929 | -0.01(-0.34%) |
Dec 24, 2012 | 2.935 | 2.945 | 2.925 | 2.932 | 1,915,583 | -0.00(-0.11%) |
Dec 21, 2012 | 2.915 | 2.945 | 2.909 | 2.935 | 4,144,068 | -0.02(-0.68%) |
Dec 20, 2012 | 2.959 | 2.971 | 2.949 | 2.955 | 4,020,460 | +0.00(+0.00%) |
Dec 19, 2012 | 2.979 | 2.989 | 2.952 | 2.955 | 6,355,670 | -0.02(-0.79%) |
Dec 18, 2012 | 2.965 | 2.982 | 2.959 | 2.979 | 2,942,488 | +0.02(+0.68%) |
Dec 17, 2012 | 2.962 | 2.962 | 2.940 | 2.959 | 3,035,966 | +0.02(+0.57%) |
Dec 14, 2012 | 2.935 | 2.952 | 2.932 | 2.942 | 3,521,809 | -0.00(-0.11%) |
Dec 13, 2012 | 2.939 | 2.959 | 2.932 | 2.945 | 3,427,185 | +0.00(+0.11%) |
Dec 12, 2012 | 2.942 | 2.955 | 2.932 | 2.942 | 2,653,739 | +0.01(+0.23%) |
Dec 11, 2012 | 2.945 | 2.955 | 2.932 | 2.935 | 2,805,856 | +0.01(+0.23%) |
Dec 10, 2012 | 2.945 | 2.954 | 2.929 | 2.929 | 2,729,517 | -0.02(-0.68%) |
Dec 07, 2012 | 2.959 | 2.962 | 2.942 | 2.949 | 3,090,430 | -0.01(-0.34%) |
Dec 06, 2012 | 2.949 | 2.965 | 2.942 | 2.959 | 3,296,746 | +0.01(+0.34%) |
Dec 05, 2012 | 2.945 | 2.959 | 2.925 | 2.949 | 3,316,293 | +0.00(+0.11%) |
Dec 04, 2012 | 2.945 | 2.959 | 2.935 | 2.945 | 3,154,996 | -0.01(-0.34%) |
Nov 30, 2012 | 2.979 | 2.982 | 2.942 | 2.955 | 4,350,023 | +0.00(+0.00%) |
Nov 29, 2012 | 2.955 | 2.965 | 2.939 | 2.955 | 4,141,388 | +0.02(+0.57%) |
Nov 28, 2012 | 2.898 | 2.939 | 2.895 | 2.939 | 2,719,424 | +0.01(+0.46%) |
Nov 27, 2012 | 2.898 | 2.939 | 2.898 | 2.925 | 3,173,824 | +0.02(+0.58%) |
Nov 26, 2012 | 2.912 | 2.919 | 2.898 | 2.909 | 2,648,531 | -0.01(-0.46%) |
Nov 23, 2012 | 2.909 | 2.929 | 2.900 | 2.922 | 1,440,129 | +0.04(+1.28%) |
Nov 21, 2012 | 2.885 | 2.895 | 2.868 | 2.885 | 2,157,195 | +0.01(+0.35%) |
Nov 20, 2012 | 2.865 | 2.878 | 2.838 | 2.875 | 2,777,252 | +0.02(+0.75%) |
Nov 19, 2012 | 2.828 | 2.857 | 2.821 | 2.854 | 4,768,575 | +0.07(+2.34%) |
Nov 16, 2012 | 2.759 | 2.795 | 2.740 | 2.788 | 3,836,340 | +0.05(+1.66%) |
Nov 15, 2012 | 2.801 | 2.801 | 2.700 | 2.743 | 6,801,549 | -0.06(-2.21%) |
Nov 14, 2012 | 2.867 | 2.876 | 2.805 | 2.805 | 3,949,571 | -0.06(-2.05%) |
Nov 13, 2012 | 2.857 | 2.893 | 2.847 | 2.863 | 2,807,423 | -0.01(-0.45%) |
Nov 12, 2012 | 2.880 | 2.883 | 2.861 | 2.876 | 1,890,263 | +0.01(+0.34%) |
Nov 09, 2012 | 2.870 | 2.883 | 2.844 | 2.867 | 2,900,875 | +0.00(+0.00%) |
Nov 08, 2012 | 2.873 | 2.893 | 2.863 | 2.867 | 2,347,592 | -0.01(-0.45%) |
Nov 07, 2012 | 2.902 | 2.902 | 2.863 | 2.880 | 5,262,819 | -0.05(-1.56%) |
Nov 06, 2012 | 2.919 | 2.935 | 2.915 | 2.925 | 2,830,416 | +0.02(+0.56%) |
Nov 05, 2012 | 2.922 | 2.922 | 2.902 | 2.909 | 2,244,639 | -0.02(-0.56%) |
Nov 02, 2012 | 2.964 | 2.964 | 2.915 | 2.925 | 2,300,664 | -0.02(-0.55%) |
Nov 01, 2012 | 2.922 | 2.955 | 2.915 | 2.942 | 3,086,627 | +0.04(+1.23%) |
Oct 31, 2012 | 2.932 | 2.932 | 2.896 | 2.906 | 3,770,519 | -0.01(-0.45%) |
Oct 26, 2012 | 2.902 | 2.919 | 2.919 | 2.919 | 4,286,411 | +0.02(+0.56%) |
Oct 25, 2012 | 2.883 | 2.925 | 2.870 | 2.902 | 5,176,191 | +0.02(+0.79%) |
Oct 24, 2012 | 2.886 | 2.893 | 2.870 | 2.880 | 2,921,461 | +0.01(+0.34%) |
Oct 23, 2012 | 2.883 | 2.886 | 2.863 | 2.870 | 4,367,253 | -0.04(-1.23%) |
Oct 19, 2012 | 2.948 | 2.948 | 2.899 | 2.906 | 5,412,645 | -0.05(-1.65%) |
Oct 18, 2012 | 2.955 | 2.971 | 2.951 | 2.955 | 3,344,319 | -0.01(-0.44%) |
Oct 17, 2012 | 2.951 | 2.974 | 2.948 | 2.968 | 2,936,298 | +0.02(+0.55%) |
Oct 16, 2012 | 2.929 | 2.961 | 2.925 | 2.951 | 4,326,221 | +0.02(+0.78%) |
Oct 15, 2012 | 2.909 | 2.929 | 2.896 | 2.929 | 2,790,658 | +0.02(+0.79%) |
Oct 12, 2012 | 2.909 | 2.912 | 2.896 | 2.906 | 2,176,740 | +0.00(+0.11%) |
Oct 11, 2012 | 2.889 | 2.912 | 2.889 | 2.902 | 2,747,865 | +0.02(+0.68%) |
Oct 10, 2012 | 2.896 | 2.896 | 2.867 | 2.883 | 3,871,348 | -0.01(-0.45%) |
Oct 09, 2012 | 2.906 | 2.915 | 2.893 | 2.896 | 3,503,554 | -0.01(-0.45%) |
Oct 08, 2012 | 2.899 | 2.920 | 2.899 | 2.909 | 4,110,933 | -0.01(-0.33%) |
Oct 05, 2012 | 2.919 | 2.932 | 2.906 | 2.919 | 3,399,382 | +0.02(+0.56%) |
Oct 04, 2012 | 2.896 | 2.915 | 2.886 | 2.902 | 3,261,175 | +0.01(+0.34%) |
Oct 03, 2012 | 2.883 | 2.896 | 2.870 | 2.893 | 2,821,446 | +0.02(+0.68%) |
Oct 02, 2012 | 2.870 | 2.886 | 2.867 | 2.873 | 3,296,448 | +0.01(+0.23%) |
Oct 01, 2012 | 2.880 | 2.896 | 2.857 | 2.867 | 4,382,218 | -0.00(-0.11%) |
Sep 28, 2012 | 2.873 | 2.876 | 2.850 | 2.870 | 3,595,035 | -0.01(-0.45%) |
Sep 27, 2012 | 2.867 | 2.889 | 2.857 | 2.883 | 3,019,705 | +0.02(+0.80%) |
Sep 26, 2012 | 2.850 | 2.863 | 2.834 | 2.860 | 3,371,352 | +0.01(+0.23%) |
Sep 25, 2012 | 2.870 | 2.886 | 2.844 | 2.854 | 4,111,369 | -0.01(-0.34%) |
Sep 24, 2012 | 2.867 | 2.873 | 2.854 | 2.863 | 4,105,055 | -0.02(-0.57%) |
Sep 21, 2012 | 2.876 | 2.899 | 2.873 | 2.880 | 4,239,842 | +0.01(+0.34%) |
Sep 20, 2012 | 2.857 | 2.876 | 2.850 | 2.870 | 3,270,302 | -0.00(-0.11%) |
Sep 19, 2012 | 2.867 | 2.886 | 2.857 | 2.873 | 3,139,352 | +0.00(+0.11%) |
Sep 18, 2012 | 2.850 | 2.870 | 2.844 | 2.870 | 2,744,614 | +0.01(+0.46%) |
Sep 17, 2012 | 2.873 | 2.879 | 2.857 | 2.857 | 3,355,646 | -0.03(-1.02%) |
Sep 14, 2012 | 2.889 | 2.899 | 2.876 | 2.886 | 3,759,357 | +0.02(+0.57%) |
Sep 13, 2012 | 2.847 | 2.880 | 2.834 | 2.870 | 4,305,147 | +0.03(+0.92%) |
Sep 12, 2012 | 2.844 | 2.852 | 2.841 | 2.844 | 3,081,854 | +0.01(+0.46%) |
Sep 11, 2012 | 2.828 | 2.847 | 2.821 | 2.831 | 3,263,524 | +0.01(+0.46%) |
Sep 10, 2012 | 2.831 | 2.844 | 2.818 | 2.818 | 3,454,388 | -0.02(-0.80%) |
Sep 07, 2012 | 2.821 | 2.841 | 2.821 | 2.841 | 3,302,658 | +0.02(+0.81%) |
Sep 06, 2012 | 2.785 | 2.828 | 2.785 | 2.818 | 4,471,952 | +0.05(+1.64%) |
Sep 05, 2012 | 2.749 | 2.783 | 2.749 | 2.772 | 6,045,538 | -0.01(-0.47%) |
Sep 04, 2012 | 2.814 | 2.818 | 2.785 | 2.785 | 5,671,994 | -0.03(-1.16%) |
Aug 31, 2012 | 2.828 | 2.831 | 2.801 | 2.818 | 3,404,285 | +0.02(+0.58%) |
Aug 30, 2012 | 2.795 | 2.801 | 2.788 | 2.801 | 1,981,852 | -0.02(-0.58%) |
Aug 29, 2012 | 2.818 | 2.818 | 2.801 | 2.818 | 1,930,549 | +0.02(+0.70%) |
Aug 27, 2012 | 2.801 | 2.811 | 2.795 | 2.798 | 2,953,074 | +0.00(+0.00%) |
Aug 24, 2012 | 2.798 | 2.809 | 2.782 | 2.798 | 2,685,532 | +0.00(+0.12%) |
Aug 23, 2012 | 2.834 | 2.834 | 2.788 | 2.795 | 4,693,892 | -0.04(-1.38%) |
Aug 22, 2012 | 2.821 | 2.834 | 2.795 | 2.834 | 4,487,510 | +0.02(+0.74%) |
Aug 21, 2012 | 2.842 | 2.848 | 2.813 | 2.813 | 4,782,202 | -0.01(-0.34%) |
Aug 20, 2012 | 2.845 | 2.845 | 2.813 | 2.823 | 4,680,308 | -0.02(-0.67%) |
Aug 17, 2012 | 2.842 | 2.842 | 2.826 | 2.842 | 2,927,612 | +0.01(+0.22%) |
Aug 16, 2012 | 2.807 | 2.835 | 2.801 | 2.835 | 5,277,423 | +0.03(+1.24%) |
Aug 15, 2012 | 2.801 | 2.807 | 2.794 | 2.801 | 4,176,175 | -0.00(-0.11%) |
Aug 14, 2012 | 2.797 | 2.807 | 2.788 | 2.804 | 3,036,817 | +0.01(+0.45%) |
Aug 13, 2012 | 2.791 | 2.801 | 2.781 | 2.791 | 2,352,201 | +0.00(+0.00%) |
Aug 10, 2012 | 2.775 | 2.791 | 2.766 | 2.791 | 2,996,921 | +0.01(+0.23%) |
Aug 09, 2012 | 2.766 | 2.785 | 2.765 | 2.785 | 3,477,051 | +0.03(+0.92%) |
Aug 08, 2012 | 2.753 | 2.769 | 2.747 | 2.759 | 2,330,790 | -0.00(-0.11%) |
Aug 07, 2012 | 2.740 | 2.766 | 2.737 | 2.762 | 2,920,497 | +0.03(+1.04%) |
Aug 06, 2012 | 2.728 | 2.750 | 2.728 | 2.734 | 2,774,136 | +0.01(+0.35%) |
Aug 03, 2012 | 2.728 | 2.731 | 2.712 | 2.724 | 3,276,034 | +0.04(+1.42%) |
Aug 02, 2012 | 2.691 | 2.699 | 2.664 | 2.686 | 3,932,639 | -0.03(-0.93%) |
Aug 01, 2012 | 2.721 | 2.712 | 2.712 | 2.712 | 24,310,960 | +0.01(+0.35%) |
Jul 31, 2012 | 2.696 | 2.705 | 2.683 | 2.702 | 3,025,213 | +0.01(+0.24%) |
Jul 30, 2012 | 2.696 | 2.702 | 2.680 | 2.696 | 3,147,877 | +0.01(+0.35%) |
Jul 27, 2012 | 2.645 | 2.699 | 2.645 | 2.686 | 3,027,726 | +0.03(+1.31%) |
Jul 26, 2012 | 2.642 | 2.652 | 2.633 | 2.652 | 2,484,120 | +0.05(+1.82%) |
Jul 25, 2012 | 2.614 | 2.617 | 2.595 | 2.604 | 4,104,104 | -0.01(-0.24%) |
Jul 24, 2012 | 2.626 | 2.629 | 2.582 | 2.610 | 2,585,269 | -0.01(-0.36%) |
Jul 23, 2012 | 2.633 | 2.633 | 2.593 | 2.620 | 2,863,051 | -0.03(-1.31%) |
Jul 20, 2012 | 2.671 | 2.671 | 2.639 | 2.655 | 3,082,631 | -0.03(-1.06%) |
Jul 19, 2012 | 2.680 | 2.686 | 2.667 | 2.683 | 1,945,000 | +0.01(+0.36%) |
Jul 18, 2012 | 2.642 | 2.674 | 2.639 | 2.674 | 2,222,406 | +0.03(+0.96%) |
Jul 17, 2012 | 2.645 | 2.648 | 2.617 | 2.648 | 2,860,339 | +0.02(+0.84%) |
Jul 16, 2012 | 2.626 | 2.633 | 2.620 | 2.626 | 1,776,082 | -0.00(-0.12%) |
Jul 13, 2012 | 2.604 | 2.633 | 2.595 | 2.629 | 2,318,331 | +0.04(+1.59%) |
Jul 12, 2012 | 2.595 | 2.607 | 2.585 | 2.588 | 2,137,109 | -0.02(-0.73%) |
Jul 11, 2012 | 2.598 | 2.617 | 2.598 | 2.607 | 1,818,131 | -0.00(-0.12%) |
Jul 10, 2012 | 2.629 | 2.637 | 2.591 | 2.610 | 2,089,798 | -0.00(-0.12%) |
Jul 09, 2012 | 2.614 | 2.620 | 2.607 | 2.614 | 1,612,846 | +0.00(+0.00%) |
Jul 06, 2012 | 2.633 | 2.633 | 2.607 | 2.614 | 2,588,110 | -0.03(-1.32%) |
Jul 05, 2012 | 2.655 | 2.658 | 2.633 | 2.648 | 2,677,062 | -0.00(-0.12%) |
Jul 03, 2012 | 2.626 | 2.652 | 2.623 | 2.652 | 2,275,837 | +0.03(+1.33%) |
Jul 02, 2012 | 2.617 | 2.633 | 2.610 | 2.617 | 4,106,121 | -0.01(-0.48%) |
Jun 29, 2012 | 2.598 | 2.629 | 2.595 | 2.629 | 5,983,608 | +0.06(+2.47%) |
Jun 28, 2012 | 2.566 | 2.576 | 2.541 | 2.566 | 4,745,926 | -0.00(-0.12%) |
Jun 27, 2012 | 2.576 | 2.579 | 2.566 | 2.569 | 3,738,118 | +0.01(+0.50%) |
Jun 26, 2012 | 2.588 | 2.588 | 2.553 | 2.557 | 3,190,835 | +0.00(+0.00%) |
Jun 25, 2012 | 2.582 | 2.591 | 2.553 | 2.557 | 2,591,709 | -0.04(-1.59%) |
Jun 22, 2012 | 2.607 | 2.607 | 2.582 | 2.598 | 2,135,148 | +0.02(+0.74%) |
Jun 21, 2012 | 2.642 | 2.645 | 2.576 | 2.579 | 2,454,941 | -0.05(-2.05%) |
Jun 20, 2012 | 2.629 | 2.645 | 2.615 | 2.633 | 2,057,756 | +0.01(+0.36%) |
Jun 19, 2012 | 2.585 | 2.636 | 2.591 | 2.623 | 3,008,471 | +0.04(+1.47%) |
Jun 18, 2012 | 2.579 | 2.591 | 2.572 | 2.585 | 2,589,382 | +0.00(+0.12%) |
Jun 15, 2012 | 2.576 | 2.591 | 2.576 | 2.582 | 2,765,737 | +0.01(+0.25%) |
Jun 14, 2012 | 2.560 | 2.582 | 2.550 | 2.576 | 2,529,439 | +0.03(+0.99%) |
Jun 13, 2012 | 2.566 | 2.576 | 2.544 | 2.550 | 2,889,111 | -0.02(-0.86%) |
Jun 12, 2012 | 2.550 | 2.572 | 2.544 | 2.572 | 2,587,656 | +0.03(+1.12%) |
Jun 11, 2012 | 2.591 | 2.610 | 2.544 | 2.544 | 2,998,698 | -0.04(-1.71%) |
Jun 08, 2012 | 2.566 | 2.588 | 2.557 | 2.588 | 2,220,316 | +0.01(+0.49%) |
Jun 07, 2012 | 2.582 | 2.600 | 2.566 | 2.576 | 3,598,052 | +0.01(+0.49%) |
Jun 06, 2012 | 2.541 | 2.563 | 2.519 | 2.563 | 3,804,760 | +0.05(+1.89%) |
Jun 05, 2012 | 2.477 | 2.525 | 2.474 | 2.515 | 3,425,009 | +0.04(+1.66%) |
Jun 04, 2012 | 2.500 | 2.519 | 2.465 | 2.474 | 4,529,588 | -0.03(-1.01%) |