Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.331 | 3.390 | 3.331 | 3.382 | 0 | +0.03(+1.01%) |
Apr 29, 2013 | 3.382 | 3.382 | 3.331 | 3.348 | 85,614 | +0.01(+0.25%) |
Apr 26, 2013 | 3.339 | 3.382 | 3.339 | 3.339 | 107,326 | -0.03(-1.00%) |
Apr 25, 2013 | 3.382 | 3.382 | 3.373 | 3.373 | 114,569 | -0.01(-0.25%) |
Apr 24, 2013 | 3.424 | 3.424 | 3.373 | 3.382 | 0 | -0.04(-1.23%) |
Apr 23, 2013 | 3.382 | 3.424 | 3.382 | 3.424 | 28,641 | +0.04(+1.25%) |
Apr 22, 2013 | 3.416 | 3.416 | 3.382 | 3.382 | 8,646 | -0.02(-0.50%) |
Apr 19, 2013 | 3.407 | 3.407 | 3.382 | 3.399 | 5,904 | +0.02(+0.50%) |
Apr 18, 2013 | 3.449 | 3.449 | 3.382 | 3.382 | 17,465 | -0.04(-1.23%) |
Apr 17, 2013 | 3.424 | 3.458 | 3.407 | 3.424 | 11,355 | -0.03(-0.98%) |
Apr 16, 2013 | 3.449 | 3.475 | 3.399 | 3.458 | 16,881 | -0.01(-0.41%) |
Apr 15, 2013 | 3.441 | 3.475 | 3.382 | 3.472 | 7,410 | -0.01(-0.32%) |
Apr 12, 2013 | 3.500 | 3.500 | 3.483 | 3.483 | 2,703 | +0.03(+0.73%) |
Apr 11, 2013 | 3.424 | 3.509 | 3.382 | 3.458 | 29,381 | +0.08(+2.25%) |
Apr 10, 2013 | 3.390 | 3.424 | 3.230 | 3.382 | 32,233 | -0.04(-1.23%) |
Apr 09, 2013 | 3.339 | 3.466 | 3.339 | 3.424 | 14,079 | +0.04(+1.25%) |
Apr 08, 2013 | 3.390 | 3.424 | 3.365 | 3.382 | 16,778 | -0.03(-0.99%) |
Apr 05, 2013 | 3.424 | 3.424 | 3.382 | 3.416 | 11,216 | -0.01(-0.25%) |
Apr 04, 2013 | 3.424 | 3.441 | 3.382 | 3.424 | 9,303 | -0.02(-0.49%) |
Apr 03, 2013 | 3.466 | 3.475 | 3.411 | 3.441 | 5,086 | -0.04(-1.21%) |
Apr 02, 2013 | 3.458 | 3.508 | 3.458 | 3.483 | 4,344 | +0.07(+1.98%) |
Apr 01, 2013 | 3.432 | 3.432 | 3.390 | 3.416 | 11,497 | -0.08(-2.18%) |
Mar 28, 2013 | 3.466 | 3.492 | 3.416 | 3.492 | 23,280 | +0.00(+0.00%) |
Mar 27, 2013 | 3.458 | 3.509 | 3.424 | 3.492 | 3,870 | +0.03(+0.73%) |
Mar 26, 2013 | 3.483 | 3.492 | 3.416 | 3.466 | 2,396 | +0.02(+0.49%) |
Mar 25, 2013 | 3.509 | 3.509 | 3.449 | 3.449 | 17,494 | -0.08(-2.16%) |
Mar 22, 2013 | 3.509 | 3.568 | 3.492 | 3.525 | 3,307 | +0.00(+0.00%) |
Mar 21, 2013 | 3.551 | 3.578 | 3.525 | 3.525 | 4,518 | -0.06(-1.65%) |
Mar 20, 2013 | 3.466 | 3.593 | 3.458 | 3.585 | 18,389 | +0.05(+1.44%) |
Mar 19, 2013 | 3.551 | 3.551 | 3.509 | 3.534 | 7,107 | -0.02(-0.48%) |
Mar 18, 2013 | 3.568 | 3.568 | 3.534 | 3.551 | 8,210 | +0.02(+0.48%) |
Mar 15, 2013 | 3.458 | 3.551 | 3.458 | 3.534 | 5,169 | +0.11(+3.21%) |
Mar 14, 2013 | 3.466 | 3.467 | 3.418 | 3.424 | 10,846 | -0.07(-1.94%) |
Mar 13, 2013 | 3.458 | 3.568 | 3.449 | 3.492 | 3,340 | +0.05(+1.47%) |
Mar 12, 2013 | 3.534 | 3.534 | 3.399 | 3.441 | 10,213 | -0.09(-2.63%) |
Mar 08, 2013 | 3.500 | 3.534 | 3.534 | 3.534 | 12,183 | +0.06(+1.70%) |
Mar 07, 2013 | 3.576 | 3.591 | 3.432 | 3.475 | 7,373 | -0.10(-2.84%) |
Mar 06, 2013 | 3.492 | 3.593 | 3.492 | 3.576 | 38,693 | +0.08(+2.42%) |
Mar 05, 2013 | 3.441 | 3.492 | 3.382 | 3.492 | 24,086 | +0.00(+0.00%) |
Mar 04, 2013 | 3.441 | 3.509 | 3.407 | 3.492 | 12,642 | -0.00(-0.00%) |
Mar 01, 2013 | 3.399 | 3.559 | 3.399 | 3.492 | 5,972 | +0.09(+2.74%) |
Feb 28, 2013 | 3.356 | 3.466 | 3.340 | 3.399 | 11,660 | +0.01(+0.25%) |
Feb 27, 2013 | 3.433 | 3.475 | 3.255 | 3.390 | 43,315 | -0.10(-2.91%) |
Feb 26, 2013 | 3.492 | 3.551 | 3.434 | 3.492 | 20,702 | +0.00(+0.00%) |
Feb 25, 2013 | 3.593 | 3.593 | 3.475 | 3.492 | 19,457 | -0.10(-2.82%) |
Feb 22, 2013 | 3.652 | 3.652 | 3.593 | 3.593 | 13,336 | -0.08(-2.30%) |
Feb 21, 2013 | 3.686 | 3.686 | 3.618 | 3.678 | 2,365 | +0.03(+0.93%) |
Feb 20, 2013 | 3.669 | 3.694 | 3.644 | 3.644 | 10,391 | +0.00(+0.00%) |
Feb 19, 2013 | 3.644 | 3.720 | 3.610 | 3.644 | 10,387 | +0.04(+1.17%) |
Feb 15, 2013 | 3.720 | 3.720 | 3.602 | 3.602 | 11,873 | -0.08(-2.07%) |
Feb 14, 2013 | 3.754 | 3.754 | 3.652 | 3.678 | 7,190 | -0.06(-1.58%) |
Feb 13, 2013 | 3.720 | 3.745 | 3.712 | 3.737 | 11,866 | +0.03(+0.68%) |
Feb 12, 2013 | 3.652 | 3.720 | 3.652 | 3.711 | 9,274 | +0.03(+0.92%) |
Feb 11, 2013 | 3.693 | 3.694 | 3.652 | 3.678 | 6,745 | +0.00(+0.00%) |
Feb 08, 2013 | 3.703 | 3.720 | 3.678 | 3.678 | 8,984 | +0.03(+0.69%) |
Feb 07, 2013 | 3.703 | 3.720 | 3.652 | 3.652 | 14,763 | -0.01(-0.23%) |
Feb 06, 2013 | 3.694 | 3.694 | 3.661 | 3.661 | 533 | -0.03(-0.69%) |
Feb 04, 2013 | 3.661 | 3.720 | 3.652 | 3.686 | 10,359 | +0.01(+0.23%) |
Feb 01, 2013 | 3.661 | 3.737 | 3.661 | 3.678 | 5,657 | +0.01(+0.23%) |
Jan 31, 2013 | 3.745 | 3.745 | 3.644 | 3.669 | 6,414 | -0.06(-1.57%) |
Jan 30, 2013 | 3.652 | 3.733 | 3.635 | 3.727 | 5,574 | +0.09(+2.53%) |
Jan 29, 2013 | 3.720 | 3.737 | 3.576 | 3.635 | 15,477 | -0.01(-0.23%) |
Jan 28, 2013 | 3.602 | 3.754 | 3.602 | 3.644 | 27,407 | -0.02(-0.46%) |
Jan 25, 2013 | 3.618 | 3.711 | 3.602 | 3.661 | 8,818 | +0.00(+0.00%) |
Jan 24, 2013 | 3.635 | 3.712 | 3.525 | 3.661 | 14,179 | -0.06(-1.59%) |
Jan 23, 2013 | 3.618 | 3.754 | 3.618 | 3.720 | 16,286 | +0.14(+3.77%) |
Jan 22, 2013 | 3.517 | 3.669 | 3.458 | 3.585 | 19,701 | +0.03(+0.95%) |
Jan 18, 2013 | 3.525 | 3.627 | 3.458 | 3.551 | 38,276 | +0.03(+0.72%) |
Jan 17, 2013 | 3.576 | 3.585 | 3.525 | 3.525 | 21,027 | -0.05(-1.42%) |
Jan 16, 2013 | 3.551 | 3.576 | 3.483 | 3.576 | 10,781 | +0.04(+1.20%) |
Jan 15, 2013 | 3.703 | 3.703 | 3.509 | 3.534 | 50,399 | -0.10(-2.79%) |
Jan 14, 2013 | 3.602 | 3.652 | 3.559 | 3.635 | 20,374 | +0.04(+1.18%) |
Jan 11, 2013 | 3.593 | 3.593 | 3.551 | 3.593 | 840 | -0.02(-0.47%) |
Jan 10, 2013 | 3.627 | 3.652 | 3.593 | 3.610 | 10,274 | +0.01(+0.23%) |
Jan 09, 2013 | 3.694 | 3.694 | 3.593 | 3.602 | 4,222 | -0.06(-1.62%) |
Jan 08, 2013 | 3.602 | 3.661 | 3.602 | 3.661 | 1,351 | +0.06(+1.64%) |
Jan 07, 2013 | 3.559 | 3.635 | 3.559 | 3.602 | 13,178 | -0.06(-1.73%) |
Jan 04, 2013 | 3.661 | 3.686 | 3.635 | 3.665 | 6,823 | +0.00(+0.07%) |
Jan 03, 2013 | 3.686 | 3.699 | 3.576 | 3.662 | 5,116 | -0.02(-0.65%) |
Jan 02, 2013 | 3.627 | 3.779 | 3.604 | 3.686 | 17,485 | -0.01(-0.23%) |
Dec 31, 2012 | 3.669 | 3.762 | 3.551 | 3.695 | 16,682 | -0.03(-0.90%) |
Dec 28, 2012 | 3.872 | 3.872 | 3.703 | 3.728 | 10,932 | -0.15(-3.92%) |
Dec 27, 2012 | 3.864 | 3.914 | 3.704 | 3.880 | 15,949 | +0.08(+2.23%) |
Dec 26, 2012 | 3.855 | 3.889 | 3.754 | 3.796 | 19,952 | -0.01(-0.22%) |
Dec 24, 2012 | 3.847 | 3.847 | 3.804 | 3.804 | 9,314 | -0.03(-0.88%) |
Dec 21, 2012 | 3.618 | 3.838 | 3.475 | 3.838 | 48,244 | +0.18(+4.85%) |
Dec 20, 2012 | 3.610 | 3.720 | 3.602 | 3.661 | 16,044 | +0.06(+1.69%) |
Dec 19, 2012 | 3.479 | 3.601 | 3.470 | 3.600 | 43,860 | +0.15(+4.47%) |
Dec 18, 2012 | 3.548 | 3.552 | 3.413 | 3.446 | 7,755 | -0.05(-1.41%) |
Dec 17, 2012 | 3.520 | 3.536 | 3.495 | 3.495 | 21,189 | -0.04(-1.20%) |
Dec 14, 2012 | 3.552 | 3.561 | 3.528 | 3.538 | 4,842 | +0.00(+0.05%) |
Dec 13, 2012 | 3.503 | 3.552 | 3.486 | 3.536 | 18,002 | +0.03(+0.93%) |
Dec 12, 2012 | 3.487 | 3.601 | 3.475 | 3.503 | 24,973 | -0.01(-0.23%) |
Dec 11, 2012 | 3.495 | 3.601 | 3.479 | 3.511 | 42,328 | -0.01(-0.23%) |
Dec 10, 2012 | 3.626 | 3.626 | 3.479 | 3.520 | 44,752 | -0.11(-2.93%) |
Dec 07, 2012 | 3.634 | 3.634 | 3.528 | 3.626 | 21,004 | +0.00(+0.00%) |
Dec 06, 2012 | 3.602 | 3.757 | 3.520 | 3.626 | 7,915 | +0.00(+0.00%) |
Dec 05, 2012 | 3.610 | 3.675 | 3.601 | 3.626 | 18,025 | +0.02(+0.68%) |
Dec 04, 2012 | 3.642 | 3.642 | 3.601 | 3.601 | 16,554 | -0.12(-3.30%) |
Nov 30, 2012 | 3.716 | 3.782 | 3.601 | 3.724 | 16,791 | -0.06(-1.52%) |
Nov 29, 2012 | 3.722 | 3.790 | 3.708 | 3.782 | 10,894 | +0.00(+0.00%) |
Nov 28, 2012 | 3.610 | 3.798 | 3.601 | 3.782 | 17,892 | +0.13(+3.49%) |
Nov 27, 2012 | 3.626 | 3.683 | 3.618 | 3.654 | 11,089 | +0.04(+1.00%) |
Nov 26, 2012 | 3.650 | 3.650 | 3.618 | 3.618 | 4,089 | -0.03(-0.90%) |
Nov 23, 2012 | 3.667 | 3.667 | 3.642 | 3.651 | 2,443 | +0.01(+0.22%) |
Nov 21, 2012 | 3.642 | 3.667 | 3.642 | 3.642 | 6,651 | -0.02(-0.67%) |
Nov 20, 2012 | 3.659 | 3.667 | 3.642 | 3.667 | 4,383 | +0.00(+0.00%) |
Nov 19, 2012 | 3.642 | 3.675 | 3.642 | 3.667 | 11,275 | +0.00(+0.00%) |
Nov 16, 2012 | 3.651 | 3.691 | 3.610 | 3.667 | 19,948 | +0.02(+0.45%) |
Nov 15, 2012 | 3.601 | 3.749 | 3.601 | 3.651 | 70,931 | +0.02(+0.45%) |
Nov 14, 2012 | 3.659 | 3.708 | 3.611 | 3.634 | 23,320 | +0.02(+0.68%) |
Nov 13, 2012 | 3.634 | 3.796 | 3.601 | 3.610 | 11,604 | -0.03(-0.90%) |
Nov 12, 2012 | 3.683 | 3.790 | 3.642 | 3.642 | 3,695 | -0.04(-1.11%) |
Nov 09, 2012 | 3.765 | 3.814 | 3.601 | 3.683 | 11,870 | -0.06(-1.53%) |
Nov 08, 2012 | 3.683 | 3.757 | 3.618 | 3.741 | 15,876 | +0.07(+1.78%) |
Nov 07, 2012 | 3.757 | 3.798 | 3.667 | 3.675 | 19,285 | -0.12(-3.23%) |
Nov 06, 2012 | 3.806 | 3.806 | 3.734 | 3.798 | 2,458 | +0.00(+0.00%) |
Nov 05, 2012 | 3.741 | 3.798 | 3.741 | 3.798 | 3,247 | +0.10(+2.63%) |
Nov 02, 2012 | 3.693 | 3.797 | 3.685 | 3.701 | 8,673 | -0.02(-0.44%) |
Nov 01, 2012 | 3.685 | 3.782 | 3.685 | 3.717 | 14,170 | -0.01(-0.22%) |
Oct 31, 2012 | 3.806 | 3.806 | 3.685 | 3.725 | 9,090 | -0.07(-1.92%) |
Oct 26, 2012 | 3.782 | 3.798 | 3.798 | 3.798 | 5,680 | +0.02(+0.64%) |
Oct 25, 2012 | 3.774 | 3.782 | 3.741 | 3.774 | 2,840 | +0.00(+0.00%) |
Oct 24, 2012 | 3.765 | 3.814 | 3.765 | 3.774 | 31,156 | -0.00(-0.11%) |
Oct 23, 2012 | 3.765 | 3.806 | 3.765 | 3.778 | 7,851 | -0.04(-0.96%) |
Oct 18, 2012 | 3.814 | 3.814 | 3.814 | 3.814 | 0 | +0.00(+0.00%) |
Oct 17, 2012 | 3.879 | 3.879 | 3.741 | 3.814 | 3,677 | -0.02(-0.63%) |
Oct 16, 2012 | 3.822 | 3.879 | 3.726 | 3.838 | 16,201 | -0.02(-0.42%) |
Oct 15, 2012 | 3.733 | 3.879 | 3.725 | 3.855 | 40,300 | +0.11(+2.81%) |
Oct 12, 2012 | 3.741 | 3.749 | 3.741 | 3.749 | 6,297 | +0.02(+0.65%) |
Oct 11, 2012 | 3.725 | 3.733 | 3.725 | 3.725 | 2,010 | +0.00(+0.00%) |
Oct 10, 2012 | 3.741 | 3.765 | 3.725 | 3.725 | 7,321 | -0.02(-0.43%) |
Oct 09, 2012 | 3.765 | 3.806 | 3.741 | 3.741 | 5,864 | -0.04(-1.07%) |
Oct 08, 2012 | 3.806 | 3.846 | 3.774 | 3.782 | 3,065 | +0.03(+0.68%) |
Oct 05, 2012 | 3.765 | 3.806 | 3.725 | 3.756 | 7,646 | +0.01(+0.40%) |
Oct 04, 2012 | 3.725 | 3.846 | 3.725 | 3.741 | 10,459 | +0.02(+0.65%) |
Oct 03, 2012 | 3.757 | 3.895 | 3.709 | 3.717 | 14,656 | +0.00(+0.00%) |
Oct 02, 2012 | 3.822 | 3.919 | 3.685 | 3.717 | 38,554 | -0.15(-3.97%) |
Oct 01, 2012 | 3.749 | 3.919 | 3.749 | 3.871 | 36,265 | +0.14(+3.69%) |
Sep 28, 2012 | 3.725 | 3.838 | 3.725 | 3.733 | 10,718 | +0.00(+0.00%) |
Sep 27, 2012 | 3.798 | 3.818 | 3.693 | 3.733 | 13,862 | -0.07(-1.91%) |
Sep 26, 2012 | 3.822 | 3.846 | 3.668 | 3.806 | 26,035 | +0.02(+0.64%) |
Sep 25, 2012 | 3.879 | 3.944 | 3.782 | 3.782 | 22,636 | -0.14(-3.51%) |
Sep 24, 2012 | 3.927 | 3.960 | 3.806 | 3.919 | 8,352 | -0.01(-0.21%) |
Sep 21, 2012 | 3.919 | 3.944 | 3.895 | 3.927 | 18,734 | +0.03(+0.83%) |
Sep 20, 2012 | 3.887 | 3.936 | 3.830 | 3.895 | 164,194 | +0.01(+0.21%) |
Sep 19, 2012 | 3.830 | 3.936 | 3.789 | 3.887 | 13,670 | +0.11(+3.00%) |
Sep 18, 2012 | 3.774 | 3.854 | 3.757 | 3.774 | 9,766 | -0.06(-1.69%) |
Sep 17, 2012 | 3.822 | 3.855 | 3.814 | 3.838 | 11,200 | -0.02(-0.63%) |
Sep 14, 2012 | 3.814 | 3.879 | 3.774 | 3.863 | 33,701 | +0.02(+0.63%) |
Sep 13, 2012 | 3.738 | 3.846 | 3.725 | 3.838 | 27,472 | +0.10(+2.60%) |
Sep 12, 2012 | 3.709 | 3.798 | 3.693 | 3.741 | 21,513 | -0.02(-0.43%) |
Sep 11, 2012 | 3.717 | 3.798 | 3.644 | 3.757 | 128,927 | +0.03(+0.87%) |
Sep 10, 2012 | 3.652 | 3.725 | 3.628 | 3.725 | 24,044 | +0.04(+1.10%) |
Sep 07, 2012 | 3.725 | 3.757 | 3.644 | 3.685 | 14,797 | -0.02(-0.65%) |
Sep 06, 2012 | 3.644 | 3.749 | 3.644 | 3.709 | 16,184 | +0.06(+1.78%) |
Sep 05, 2012 | 3.620 | 3.717 | 3.620 | 3.644 | 41,328 | +0.06(+1.58%) |
Sep 04, 2012 | 3.676 | 3.676 | 3.555 | 3.587 | 22,706 | -0.02(-0.67%) |
Aug 31, 2012 | 3.604 | 3.660 | 3.587 | 3.612 | 41,611 | +0.06(+1.59%) |
Aug 30, 2012 | 3.587 | 3.604 | 3.555 | 3.555 | 4,256 | -0.02(-0.45%) |
Aug 29, 2012 | 3.563 | 3.604 | 3.563 | 3.571 | 12,783 | -0.03(-0.90%) |
Aug 27, 2012 | 3.555 | 3.644 | 3.482 | 3.604 | 63,187 | +0.04(+1.14%) |
Aug 24, 2012 | 3.514 | 3.563 | 3.514 | 3.563 | 17,336 | +0.05(+1.38%) |
Aug 23, 2012 | 3.490 | 3.531 | 3.490 | 3.514 | 9,128 | -0.01(-0.23%) |
Aug 22, 2012 | 3.442 | 3.523 | 3.401 | 3.523 | 36,124 | +0.10(+2.84%) |
Aug 21, 2012 | 3.344 | 3.425 | 3.344 | 3.425 | 36,666 | +0.08(+2.42%) |
Aug 20, 2012 | 3.320 | 3.344 | 3.263 | 3.344 | 15,013 | +0.03(+0.98%) |
Aug 17, 2012 | 3.296 | 3.312 | 3.239 | 3.312 | 25,296 | +0.04(+1.24%) |
Aug 16, 2012 | 3.288 | 3.385 | 3.207 | 3.272 | 24,685 | -0.04(-1.22%) |
Aug 15, 2012 | 3.320 | 3.361 | 3.296 | 3.312 | 17,587 | +0.07(+2.25%) |
Aug 14, 2012 | 3.385 | 3.391 | 3.239 | 3.239 | 8,740 | -0.15(-4.31%) |
Aug 13, 2012 | 3.369 | 3.401 | 3.361 | 3.385 | 14,869 | -0.02(-0.48%) |
Aug 10, 2012 | 3.409 | 3.409 | 3.361 | 3.401 | 8,869 | +0.00(+0.00%) |
Aug 09, 2012 | 3.377 | 3.401 | 3.377 | 3.401 | 8,217 | +0.02(+0.72%) |
Aug 08, 2012 | 3.344 | 3.401 | 3.344 | 3.377 | 19,653 | -0.01(-0.24%) |
Aug 07, 2012 | 3.361 | 3.401 | 3.361 | 3.385 | 2,468 | -0.01(-0.17%) |
Aug 06, 2012 | 3.361 | 3.409 | 3.361 | 3.391 | 13,213 | +0.03(+0.89%) |
Aug 03, 2012 | 3.393 | 3.401 | 3.361 | 3.361 | 20,594 | +0.02(+0.73%) |
Aug 02, 2012 | 3.344 | 3.360 | 3.336 | 3.336 | 11,597 | -0.02(-0.48%) |
Aug 01, 2012 | 3.344 | 3.360 | 3.344 | 3.352 | 12,708 | +0.00(+0.00%) |
Jul 31, 2012 | 3.360 | 3.360 | 3.273 | 3.352 | 28,212 | +0.00(+0.00%) |
Jul 30, 2012 | 3.320 | 3.360 | 3.320 | 3.352 | 18,808 | +0.05(+1.64%) |
Jul 27, 2012 | 3.328 | 3.344 | 3.264 | 3.298 | 25,167 | -0.03(-0.91%) |
Jul 26, 2012 | 3.320 | 3.352 | 3.320 | 3.328 | 2,674 | +0.00(+0.00%) |
Jul 25, 2012 | 3.320 | 3.344 | 3.320 | 3.328 | 3,548 | +0.02(+0.48%) |
Jul 24, 2012 | 3.264 | 3.328 | 3.264 | 3.312 | 4,062 | +0.05(+1.47%) |
Jul 23, 2012 | 3.264 | 3.304 | 3.224 | 3.264 | 21,777 | -0.09(-2.63%) |
Jul 20, 2012 | 3.360 | 3.360 | 3.320 | 3.352 | 11,745 | +0.01(+0.24%) |
Jul 19, 2012 | 3.304 | 3.360 | 3.304 | 3.344 | 5,999 | +0.01(+0.24%) |
Jul 18, 2012 | 3.288 | 3.336 | 3.288 | 3.336 | 10,988 | +0.00(+0.00%) |
Jul 17, 2012 | 3.208 | 3.336 | 3.200 | 3.336 | 27,713 | +0.09(+2.71%) |
Jul 16, 2012 | 3.272 | 3.320 | 3.240 | 3.248 | 19,126 | +0.04(+1.25%) |
Jul 13, 2012 | 3.056 | 3.240 | 3.040 | 3.208 | 10,922 | +0.12(+3.89%) |
Jul 12, 2012 | 3.136 | 3.174 | 3.040 | 3.088 | 42,979 | -0.14(-4.46%) |
Jul 11, 2012 | 3.368 | 3.376 | 3.152 | 3.232 | 17,034 | +0.00(+0.00%) |
Jul 10, 2012 | 3.256 | 3.280 | 3.200 | 3.232 | 22,420 | -0.01(-0.25%) |
Jul 09, 2012 | 3.280 | 3.312 | 3.240 | 3.240 | 15,457 | -0.06(-1.94%) |
Jul 06, 2012 | 3.304 | 3.312 | 3.280 | 3.304 | 8,814 | +0.00(+0.00%) |
Jul 05, 2012 | 3.280 | 3.344 | 3.241 | 3.304 | 7,425 | +0.00(+0.00%) |
Jul 03, 2012 | 3.240 | 3.304 | 3.240 | 3.304 | 22,630 | +0.06(+1.72%) |
Jul 02, 2012 | 3.360 | 3.384 | 3.240 | 3.248 | 16,655 | -0.08(-2.40%) |
Jun 29, 2012 | 3.400 | 3.400 | 3.240 | 3.328 | 12,621 | -0.04(-1.19%) |
Jun 28, 2012 | 3.336 | 3.384 | 3.336 | 3.368 | 6,783 | +0.04(+1.20%) |
Jun 27, 2012 | 3.336 | 3.344 | 3.216 | 3.328 | 10,032 | +0.04(+1.21%) |
Jun 26, 2012 | 3.296 | 3.352 | 3.288 | 3.288 | 10,305 | -0.04(-1.20%) |
Jun 25, 2012 | 3.360 | 3.368 | 3.289 | 3.328 | 4,913 | -0.05(-1.42%) |
Jun 22, 2012 | 3.288 | 3.376 | 3.288 | 3.376 | 8,389 | +0.10(+2.90%) |
Jun 21, 2012 | 3.344 | 3.344 | 3.281 | 3.281 | 2,381 | -0.09(-2.59%) |
Jun 20, 2012 | 3.384 | 3.384 | 3.200 | 3.368 | 5,580 | -0.02(-0.71%) |
Jun 19, 2012 | 3.352 | 3.400 | 3.288 | 3.392 | 11,858 | +0.10(+3.16%) |
Jun 18, 2012 | 3.224 | 3.360 | 3.224 | 3.288 | 15,573 | +0.06(+1.98%) |
Jun 15, 2012 | 3.256 | 3.360 | 3.208 | 3.224 | 10,813 | -0.03(-0.98%) |
Jun 14, 2012 | 3.280 | 3.280 | 3.176 | 3.256 | 15,034 | -0.01(-0.25%) |
Jun 13, 2012 | 3.200 | 3.280 | 3.176 | 3.264 | 42,308 | +0.22(+7.09%) |
Jun 12, 2012 | 3.048 | 3.080 | 3.016 | 3.048 | 6,059 | -0.03(-1.04%) |
Jun 11, 2012 | 3.048 | 3.176 | 3.008 | 3.080 | 20,369 | +0.03(+1.05%) |
Jun 08, 2012 | 3.048 | 3.168 | 3.008 | 3.048 | 19,241 | -0.02(-0.78%) |
Jun 07, 2012 | 3.056 | 3.112 | 3.016 | 3.072 | 38,663 | -0.06(-1.79%) |
Jun 06, 2012 | 3.120 | 3.240 | 3.096 | 3.128 | 51,797 | -0.06(-2.01%) |
Jun 05, 2012 | 3.056 | 3.200 | 3.056 | 3.192 | 4,962 | +0.14(+4.45%) |
Jun 04, 2012 | 3.224 | 3.280 | 3.056 | 3.056 | 15,308 | -0.14(-4.26%) |
Jun 01, 2012 | 3.192 | 3.256 | 3.016 | 3.192 | 15,168 | +0.02(+0.76%) |
May 31, 2012 | 3.288 | 3.384 | 3.160 | 3.168 | 15,652 | -0.10(-2.94%) |
May 30, 2012 | 3.320 | 3.384 | 3.264 | 3.264 | 32,780 | -0.14(-4.00%) |
May 29, 2012 | 3.272 | 3.400 | 3.168 | 3.400 | 13,828 | +0.24(+7.60%) |
May 25, 2012 | 3.208 | 3.376 | 3.160 | 3.160 | 18,017 | -0.11(-3.42%) |
May 24, 2012 | 3.208 | 3.272 | 3.118 | 3.272 | 14,414 | +0.07(+2.25%) |
May 23, 2012 | 3.248 | 3.312 | 3.160 | 3.200 | 46,826 | -0.22(-6.32%) |
May 22, 2012 | 3.448 | 3.448 | 3.200 | 3.416 | 29,840 | +0.28(+8.93%) |
May 21, 2012 | 2.904 | 3.136 | 2.656 | 3.136 | 105,221 | +0.21(+7.10%) |
May 18, 2012 | 3.056 | 3.112 | 2.880 | 2.928 | 63,366 | -0.08(-2.66%) |
May 17, 2012 | 3.336 | 3.376 | 3.000 | 3.008 | 120,483 | -0.34(-10.26%) |
May 16, 2012 | 3.440 | 3.480 | 3.352 | 3.352 | 21,581 | -0.07(-2.10%) |
May 15, 2012 | 3.432 | 3.472 | 3.424 | 3.424 | 11,516 | -0.00(-0.00%) |
May 14, 2012 | 3.472 | 3.508 | 3.424 | 3.424 | 12,231 | -0.06(-1.83%) |
May 11, 2012 | 3.520 | 3.592 | 3.488 | 3.488 | 9,297 | -0.03(-0.91%) |
May 10, 2012 | 3.632 | 3.632 | 3.448 | 3.520 | 27,679 | -0.11(-3.08%) |
May 09, 2012 | 3.640 | 3.648 | 3.600 | 3.632 | 19,451 | -0.02(-0.44%) |
May 08, 2012 | 3.688 | 3.696 | 3.640 | 3.648 | 12,250 | -0.02(-0.65%) |
May 07, 2012 | 3.672 | 3.688 | 3.664 | 3.672 | 33,613 | +0.02(+0.44%) |
May 04, 2012 | 3.688 | 3.696 | 3.640 | 3.656 | 29,785 | -0.03(-0.87%) |
May 03, 2012 | 3.696 | 3.696 | 3.648 | 3.688 | 41,616 | +0.01(+0.22%) |
May 02, 2012 | 3.688 | 3.696 | 3.648 | 3.680 | 46,426 | +0.06(+1.55%) |