Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.424 | 4.451 | 4.437 | 4.451 | 43,953 | +0.01(+0.30%) |
Apr 29, 2013 | 4.441 | 4.457 | 4.434 | 4.437 | 76,193 | -0.00(-0.05%) |
Apr 26, 2013 | 4.447 | 4.447 | 4.421 | 4.439 | 71,453 | -0.00(-0.10%) |
Apr 25, 2013 | 4.434 | 4.447 | 4.424 | 4.444 | 48,105 | +0.01(+0.23%) |
Apr 24, 2013 | 4.414 | 4.447 | 4.414 | 4.434 | 42,041 | +0.02(+0.45%) |
Apr 23, 2013 | 4.391 | 4.414 | 4.364 | 4.414 | 62,319 | +0.05(+1.22%) |
Apr 22, 2013 | 4.374 | 4.413 | 4.331 | 4.361 | 81,834 | -0.01(-0.30%) |
Apr 19, 2013 | 4.394 | 4.394 | 4.357 | 4.374 | 49,750 | +0.01(+0.15%) |
Apr 18, 2013 | 4.354 | 4.367 | 4.317 | 4.367 | 64,279 | +0.01(+0.31%) |
Apr 17, 2013 | 4.354 | 4.354 | 4.321 | 4.354 | 81,143 | -0.00(-0.08%) |
Apr 16, 2013 | 4.324 | 4.357 | 4.321 | 4.357 | 66,473 | +0.03(+0.77%) |
Apr 15, 2013 | 4.354 | 4.354 | 4.318 | 4.324 | 33,582 | -0.03(-0.67%) |
Apr 12, 2013 | 4.371 | 4.397 | 4.316 | 4.353 | 110,559 | +0.01(+0.31%) |
Apr 11, 2013 | 4.371 | 4.380 | 4.327 | 4.340 | 75,536 | -0.00(-0.10%) |
Apr 10, 2013 | 4.414 | 4.414 | 4.341 | 4.344 | 33,933 | -0.05(-1.06%) |
Apr 09, 2013 | 4.351 | 4.391 | 4.347 | 4.391 | 67,200 | +0.03(+0.69%) |
Apr 08, 2013 | 4.371 | 4.393 | 4.331 | 4.361 | 57,194 | +0.01(+0.30%) |
Apr 05, 2013 | 4.414 | 4.414 | 4.325 | 4.347 | 93,445 | -0.01(-0.30%) |
Apr 04, 2013 | 4.407 | 4.407 | 4.361 | 4.361 | 49,268 | -0.03(-0.74%) |
Apr 03, 2013 | 4.384 | 4.420 | 4.364 | 4.393 | 114,665 | +0.01(+0.14%) |
Apr 02, 2013 | 4.371 | 4.387 | 4.351 | 4.387 | 49,450 | +0.04(+0.84%) |
Apr 01, 2013 | 4.354 | 4.363 | 4.337 | 4.351 | 51,075 | -0.01(-0.15%) |
Mar 28, 2013 | 4.371 | 4.377 | 4.343 | 4.357 | 96,275 | +0.01(+0.15%) |
Mar 27, 2013 | 4.331 | 4.354 | 4.315 | 4.351 | 62,240 | -0.02(-0.38%) |
Mar 26, 2013 | 4.334 | 4.387 | 4.304 | 4.367 | 98,990 | +0.06(+1.46%) |
Mar 25, 2013 | 4.344 | 4.344 | 4.288 | 4.304 | 162,252 | -0.01(-0.31%) |
Mar 22, 2013 | 4.304 | 4.331 | 4.304 | 4.318 | 55,732 | +0.01(+0.23%) |
Mar 21, 2013 | 4.327 | 4.334 | 4.304 | 4.308 | 97,909 | -0.00(-0.08%) |
Mar 20, 2013 | 4.284 | 4.321 | 4.284 | 4.311 | 132,551 | -0.01(-0.31%) |
Mar 19, 2013 | 4.324 | 4.324 | 4.304 | 4.324 | 17,937 | +0.00(+0.08%) |
Mar 18, 2013 | 4.304 | 4.324 | 4.258 | 4.321 | 51,229 | +0.01(+0.31%) |
Mar 15, 2013 | 4.308 | 4.324 | 4.275 | 4.308 | 254,351 | -0.02(-0.38%) |
Mar 14, 2013 | 4.301 | 4.324 | 4.301 | 4.324 | 128,830 | +0.02(+0.38%) |
Mar 13, 2013 | 4.324 | 4.324 | 4.304 | 4.308 | 65,387 | -0.01(-0.31%) |
Mar 12, 2013 | 4.331 | 4.331 | 4.268 | 4.321 | 187,797 | +0.02(+0.38%) |
Mar 11, 2013 | 4.222 | 4.308 | 4.222 | 4.304 | 166,930 | +0.10(+2.36%) |
Mar 08, 2013 | 4.241 | 4.241 | 4.155 | 4.205 | 56,475 | -0.01(-0.24%) |
Mar 07, 2013 | 4.231 | 4.288 | 4.112 | 4.215 | 86,164 | -0.03(-0.62%) |
Mar 06, 2013 | 4.205 | 4.258 | 4.179 | 4.241 | 78,074 | +0.06(+1.50%) |
Mar 05, 2013 | 4.195 | 4.235 | 4.146 | 4.179 | 164,280 | -0.03(-0.70%) |
Mar 04, 2013 | 4.156 | 4.208 | 4.140 | 4.208 | 104,097 | +0.07(+1.67%) |
Mar 01, 2013 | 4.185 | 4.185 | 4.116 | 4.139 | 128,997 | -0.02(-0.47%) |
Feb 28, 2013 | 4.130 | 4.212 | 4.121 | 4.159 | 149,915 | +0.01(+0.31%) |
Feb 27, 2013 | 4.133 | 4.146 | 4.123 | 4.146 | 56,247 | +0.02(+0.56%) |
Feb 26, 2013 | 4.087 | 4.169 | 4.087 | 4.123 | 70,275 | +0.00(+0.08%) |
Feb 22, 2013 | 4.130 | 4.139 | 4.083 | 4.120 | 48,722 | +0.01(+0.24%) |
Feb 21, 2013 | 4.126 | 4.126 | 4.074 | 4.110 | 51,403 | +0.01(+0.24%) |
Feb 20, 2013 | 4.146 | 4.146 | 4.089 | 4.100 | 56,599 | -0.02(-0.48%) |
Feb 19, 2013 | 4.103 | 4.120 | 4.103 | 4.120 | 44,464 | +0.01(+0.24%) |
Feb 15, 2013 | 4.100 | 4.110 | 4.064 | 4.110 | 66,361 | +0.02(+0.56%) |
Feb 14, 2013 | 4.103 | 4.103 | 4.047 | 4.087 | 60,480 | -0.01(-0.16%) |
Feb 13, 2013 | 4.110 | 4.110 | 4.044 | 4.093 | 63,605 | -0.00(-0.08%) |
Feb 12, 2013 | 4.100 | 4.103 | 4.070 | 4.097 | 86,000 | +0.01(+0.16%) |
Feb 11, 2013 | 4.060 | 4.090 | 4.047 | 4.090 | 54,730 | +0.02(+0.40%) |
Feb 08, 2013 | 4.067 | 4.108 | 4.054 | 4.074 | 42,121 | +0.03(+0.73%) |
Feb 07, 2013 | 4.064 | 4.093 | 4.037 | 4.044 | 89,683 | -0.04(-0.89%) |
Feb 06, 2013 | 4.097 | 4.113 | 4.034 | 4.080 | 183,276 | -0.01(-0.32%) |
Feb 04, 2013 | 4.093 | 4.110 | 4.067 | 4.093 | 96,755 | +0.01(+0.16%) |
Feb 01, 2013 | 4.103 | 4.103 | 4.074 | 4.087 | 51,257 | -0.00(-0.08%) |
Jan 31, 2013 | 4.093 | 4.097 | 4.070 | 4.090 | 46,883 | +0.02(+0.40%) |
Jan 30, 2013 | 4.093 | 4.093 | 4.054 | 4.074 | 36,080 | -0.01(-0.16%) |
Jan 29, 2013 | 4.064 | 4.090 | 4.061 | 4.080 | 143,455 | +0.01(+0.24%) |
Jan 28, 2013 | 4.064 | 4.070 | 4.054 | 4.070 | 66,554 | +0.02(+0.56%) |
Jan 25, 2013 | 4.087 | 4.087 | 4.045 | 4.048 | 57,023 | -0.04(-0.96%) |
Jan 24, 2013 | 4.103 | 4.103 | 4.048 | 4.087 | 116,236 | -0.02(-0.40%) |
Jan 23, 2013 | 4.087 | 4.103 | 4.083 | 4.103 | 61,030 | +0.00(+0.00%) |
Jan 22, 2013 | 4.110 | 4.110 | 4.094 | 4.103 | 64,419 | +0.00(+0.00%) |
Jan 18, 2013 | 4.110 | 4.113 | 4.074 | 4.103 | 109,158 | +0.01(+0.32%) |
Jan 17, 2013 | 4.054 | 4.090 | 4.036 | 4.090 | 53,453 | +0.05(+1.30%) |
Jan 16, 2013 | 4.012 | 4.067 | 4.003 | 4.038 | 82,199 | -0.00(-0.08%) |
Jan 15, 2013 | 4.038 | 4.049 | 4.018 | 4.041 | 240,086 | +0.07(+1.73%) |
Jan 14, 2013 | 3.998 | 3.998 | 3.962 | 3.972 | 56,711 | -0.00(-0.09%) |
Jan 11, 2013 | 3.962 | 3.989 | 3.962 | 3.976 | 71,276 | -0.01(-0.16%) |
Jan 10, 2013 | 3.969 | 3.989 | 3.953 | 3.982 | 72,839 | +0.01(+0.33%) |
Jan 09, 2013 | 3.953 | 3.988 | 3.930 | 3.969 | 68,895 | +0.00(+0.00%) |
Jan 08, 2013 | 3.966 | 3.979 | 3.946 | 3.969 | 148,246 | +0.02(+0.49%) |
Jan 07, 2013 | 3.943 | 3.966 | 3.914 | 3.950 | 107,873 | +0.04(+0.91%) |
Jan 04, 2013 | 3.920 | 3.963 | 3.901 | 3.914 | 133,652 | -0.03(-0.76%) |
Jan 03, 2013 | 3.914 | 3.956 | 3.898 | 3.944 | 143,649 | +0.01(+0.25%) |
Jan 02, 2013 | 3.917 | 3.937 | 3.904 | 3.934 | 92,510 | +0.03(+0.77%) |
Dec 31, 2012 | 3.894 | 3.907 | 3.844 | 3.904 | 43,313 | +0.01(+0.33%) |
Dec 28, 2012 | 3.911 | 3.911 | 3.868 | 3.891 | 24,353 | +0.01(+0.17%) |
Dec 27, 2012 | 3.914 | 3.917 | 3.865 | 3.885 | 44,932 | +0.00(+0.08%) |
Dec 26, 2012 | 3.888 | 3.888 | 3.813 | 3.881 | 123,347 | +0.01(+0.29%) |
Dec 24, 2012 | 3.860 | 3.870 | 3.828 | 3.870 | 54,035 | +0.03(+0.84%) |
Dec 21, 2012 | 3.777 | 3.886 | 3.777 | 3.838 | 110,696 | +0.00(+0.00%) |
Dec 20, 2012 | 3.838 | 3.854 | 3.835 | 3.838 | 75,995 | +0.01(+0.17%) |
Dec 19, 2012 | 3.844 | 3.844 | 3.812 | 3.831 | 87,578 | +0.03(+0.69%) |
Dec 18, 2012 | 3.787 | 3.822 | 3.787 | 3.805 | 45,576 | +0.00(+0.07%) |
Dec 17, 2012 | 3.857 | 3.857 | 3.780 | 3.803 | 42,158 | -0.03(-0.75%) |
Dec 14, 2012 | 3.790 | 3.848 | 3.790 | 3.831 | 61,086 | +0.03(+0.67%) |
Dec 13, 2012 | 3.819 | 3.848 | 3.787 | 3.806 | 49,422 | -0.02(-0.50%) |
Dec 12, 2012 | 3.835 | 3.864 | 3.814 | 3.825 | 50,410 | +0.03(+0.76%) |
Dec 11, 2012 | 3.815 | 3.835 | 3.764 | 3.796 | 153,122 | +0.00(+0.09%) |
Dec 10, 2012 | 3.764 | 3.805 | 3.758 | 3.793 | 54,931 | +0.01(+0.34%) |
Dec 07, 2012 | 3.803 | 3.803 | 3.739 | 3.780 | 80,672 | +0.00(+0.08%) |
Dec 06, 2012 | 3.790 | 3.815 | 3.764 | 3.777 | 87,426 | +0.01(+0.34%) |
Dec 05, 2012 | 3.834 | 3.841 | 3.764 | 3.764 | 98,991 | -0.05(-1.42%) |
Dec 04, 2012 | 3.841 | 3.850 | 3.815 | 3.818 | 50,883 | +0.02(+0.42%) |
Nov 30, 2012 | 3.815 | 3.846 | 3.803 | 3.803 | 53,778 | -0.03(-0.75%) |
Nov 29, 2012 | 3.806 | 3.850 | 3.803 | 3.831 | 106,313 | +0.03(+0.75%) |
Nov 28, 2012 | 3.796 | 3.820 | 3.796 | 3.803 | 63,490 | -0.00(-0.10%) |
Nov 27, 2012 | 3.803 | 3.822 | 3.793 | 3.806 | 79,630 | -0.01(-0.15%) |
Nov 26, 2012 | 3.803 | 3.831 | 3.790 | 3.812 | 77,705 | -0.01(-0.33%) |
Nov 23, 2012 | 3.812 | 3.838 | 3.790 | 3.825 | 66,257 | +0.02(+0.42%) |
Nov 21, 2012 | 3.745 | 3.815 | 3.719 | 3.809 | 93,304 | +0.06(+1.70%) |
Nov 20, 2012 | 3.764 | 3.764 | 3.710 | 3.745 | 103,707 | -0.00(-0.08%) |
Nov 19, 2012 | 3.720 | 3.770 | 3.715 | 3.748 | 99,192 | +0.04(+1.20%) |
Nov 16, 2012 | 3.599 | 3.752 | 3.599 | 3.704 | 167,223 | +0.11(+3.10%) |
Nov 15, 2012 | 3.653 | 3.675 | 3.519 | 3.592 | 452,215 | -0.08(-2.25%) |
Nov 14, 2012 | 3.761 | 3.761 | 3.615 | 3.675 | 449,669 | -0.11(-2.86%) |
Nov 13, 2012 | 3.774 | 3.815 | 3.745 | 3.783 | 138,605 | -0.02(-0.64%) |
Nov 12, 2012 | 3.809 | 3.815 | 3.793 | 3.808 | 32,367 | +0.00(+0.04%) |
Nov 09, 2012 | 3.796 | 3.818 | 3.793 | 3.806 | 42,528 | -0.01(-0.33%) |
Nov 08, 2012 | 3.774 | 3.822 | 3.774 | 3.818 | 50,192 | +0.04(+1.01%) |
Nov 07, 2012 | 3.777 | 3.799 | 3.761 | 3.780 | 46,990 | -0.02(-0.50%) |
Nov 06, 2012 | 3.762 | 3.810 | 3.762 | 3.799 | 52,317 | +0.01(+0.33%) |
Nov 05, 2012 | 3.859 | 3.859 | 3.780 | 3.787 | 87,074 | -0.05(-1.32%) |
Nov 02, 2012 | 3.771 | 3.837 | 3.771 | 3.837 | 98,106 | +0.03(+0.91%) |
Nov 01, 2012 | 3.783 | 3.816 | 3.764 | 3.802 | 121,078 | +0.04(+1.10%) |
Oct 31, 2012 | 3.720 | 3.773 | 3.720 | 3.761 | 101,381 | +0.05(+1.27%) |
Oct 26, 2012 | 3.755 | 3.714 | 3.714 | 3.714 | 247,518 | -0.04(-1.18%) |
Oct 25, 2012 | 3.749 | 3.771 | 3.736 | 3.758 | 101,564 | -0.01(-0.34%) |
Oct 24, 2012 | 3.793 | 3.796 | 3.764 | 3.771 | 67,380 | -0.01(-0.17%) |
Oct 23, 2012 | 3.783 | 3.802 | 3.764 | 3.777 | 142,075 | -0.03(-0.83%) |
Oct 19, 2012 | 3.796 | 3.812 | 3.785 | 3.809 | 46,788 | +0.02(+0.42%) |
Oct 18, 2012 | 3.818 | 3.818 | 3.793 | 3.793 | 73,825 | -0.02(-0.58%) |
Oct 17, 2012 | 3.812 | 3.840 | 3.799 | 3.815 | 179,525 | -0.04(-1.15%) |
Oct 16, 2012 | 3.863 | 3.888 | 3.840 | 3.859 | 33,413 | -0.00(-0.08%) |
Oct 15, 2012 | 3.837 | 3.888 | 3.837 | 3.863 | 52,187 | +0.00(+0.08%) |
Oct 12, 2012 | 3.834 | 3.904 | 3.825 | 3.859 | 88,917 | +0.05(+1.24%) |
Oct 11, 2012 | 3.796 | 3.913 | 3.796 | 3.812 | 207,836 | +0.05(+1.27%) |
Oct 10, 2012 | 3.847 | 3.853 | 3.701 | 3.764 | 309,572 | -0.12(-3.02%) |
Oct 09, 2012 | 3.954 | 3.954 | 3.864 | 3.881 | 128,779 | -0.04(-1.05%) |
Oct 08, 2012 | 3.919 | 3.960 | 3.919 | 3.923 | 42,333 | -0.02(-0.48%) |
Oct 05, 2012 | 3.913 | 3.960 | 3.894 | 3.941 | 66,468 | +0.03(+0.72%) |
Oct 04, 2012 | 3.894 | 3.929 | 3.894 | 3.913 | 57,112 | -0.01(-0.24%) |
Oct 03, 2012 | 3.891 | 3.926 | 3.891 | 3.923 | 46,466 | +0.02(+0.56%) |
Oct 02, 2012 | 3.891 | 3.913 | 3.891 | 3.901 | 54,550 | +0.01(+0.19%) |
Oct 01, 2012 | 3.923 | 3.926 | 3.891 | 3.893 | 27,876 | -0.01(-0.19%) |
Sep 28, 2012 | 3.882 | 3.926 | 3.882 | 3.901 | 44,134 | +0.01(+0.16%) |
Sep 27, 2012 | 3.869 | 3.923 | 3.866 | 3.894 | 21,500 | +0.02(+0.41%) |
Sep 26, 2012 | 3.875 | 3.888 | 3.841 | 3.879 | 95,303 | -0.01(-0.24%) |
Sep 25, 2012 | 3.882 | 3.923 | 3.875 | 3.888 | 73,092 | +0.00(+0.00%) |
Sep 24, 2012 | 3.875 | 3.926 | 3.828 | 3.888 | 114,443 | -0.01(-0.32%) |
Sep 21, 2012 | 3.923 | 3.926 | 3.874 | 3.901 | 45,174 | +0.01(+0.16%) |
Sep 20, 2012 | 3.916 | 3.916 | 3.888 | 3.894 | 39,171 | +0.00(+0.00%) |
Sep 19, 2012 | 3.882 | 3.904 | 3.825 | 3.894 | 52,804 | +0.02(+0.41%) |
Sep 18, 2012 | 3.809 | 3.888 | 3.809 | 3.879 | 57,993 | +0.06(+1.56%) |
Sep 17, 2012 | 3.809 | 3.863 | 3.809 | 3.819 | 86,086 | +0.00(+0.00%) |
Sep 14, 2012 | 3.800 | 3.825 | 3.775 | 3.819 | 59,482 | +0.03(+0.91%) |
Sep 13, 2012 | 3.838 | 3.838 | 3.759 | 3.784 | 77,066 | -0.04(-0.99%) |
Sep 12, 2012 | 3.809 | 3.831 | 3.800 | 3.822 | 68,381 | +0.00(+0.08%) |
Sep 11, 2012 | 3.822 | 3.838 | 3.800 | 3.819 | 58,362 | -0.01(-0.33%) |
Sep 10, 2012 | 3.813 | 3.850 | 3.797 | 3.831 | 49,638 | +0.02(+0.57%) |
Sep 07, 2012 | 3.803 | 3.822 | 3.781 | 3.810 | 71,354 | +0.00(+0.03%) |
Sep 06, 2012 | 3.888 | 3.903 | 3.754 | 3.808 | 168,268 | -0.09(-2.28%) |
Sep 05, 2012 | 3.834 | 3.903 | 3.782 | 3.897 | 125,733 | +0.07(+1.88%) |
Sep 04, 2012 | 3.800 | 3.856 | 3.719 | 3.825 | 96,571 | +0.06(+1.49%) |
Aug 31, 2012 | 3.778 | 3.791 | 3.750 | 3.769 | 120,436 | -0.02(-0.66%) |
Aug 30, 2012 | 3.803 | 3.822 | 3.778 | 3.794 | 39,156 | -0.02(-0.41%) |
Aug 29, 2012 | 3.769 | 3.859 | 3.738 | 3.810 | 74,477 | +0.05(+1.24%) |
Aug 27, 2012 | 3.703 | 3.772 | 3.697 | 3.763 | 89,772 | +0.06(+1.52%) |
Aug 24, 2012 | 3.688 | 3.710 | 3.688 | 3.706 | 37,626 | -0.00(-0.08%) |
Aug 23, 2012 | 3.688 | 3.716 | 3.684 | 3.710 | 53,597 | +0.00(+0.00%) |
Aug 22, 2012 | 3.672 | 3.716 | 3.667 | 3.710 | 92,811 | +0.03(+0.76%) |
Aug 21, 2012 | 3.666 | 3.694 | 3.666 | 3.682 | 70,477 | -0.00(-0.08%) |
Aug 20, 2012 | 3.682 | 3.700 | 3.660 | 3.685 | 53,052 | -0.02(-0.51%) |
Aug 17, 2012 | 3.657 | 3.716 | 3.657 | 3.703 | 38,077 | +0.04(+1.11%) |
Aug 16, 2012 | 3.663 | 3.672 | 3.660 | 3.663 | 180,758 | +0.00(+0.08%) |
Aug 15, 2012 | 3.635 | 3.685 | 3.635 | 3.660 | 57,231 | +0.05(+1.39%) |
Aug 14, 2012 | 3.638 | 3.660 | 3.600 | 3.610 | 93,599 | -0.04(-1.03%) |
Aug 13, 2012 | 3.678 | 3.683 | 3.641 | 3.647 | 136,778 | -0.02(-0.60%) |
Aug 10, 2012 | 3.685 | 3.705 | 3.660 | 3.669 | 22,318 | -0.02(-0.59%) |
Aug 09, 2012 | 3.716 | 3.717 | 3.660 | 3.691 | 69,350 | +0.00(+0.02%) |
Aug 08, 2012 | 3.639 | 3.775 | 3.639 | 3.690 | 73,172 | +0.06(+1.52%) |
Aug 07, 2012 | 3.635 | 3.663 | 3.629 | 3.635 | 67,114 | +0.00(+0.00%) |
Aug 06, 2012 | 3.651 | 3.691 | 3.629 | 3.635 | 143,669 | -0.03(-0.85%) |
Aug 03, 2012 | 3.629 | 3.669 | 3.620 | 3.666 | 111,511 | +0.04(+1.08%) |
Aug 02, 2012 | 3.635 | 3.635 | 3.623 | 3.627 | 135,844 | -0.00(-0.14%) |
Aug 01, 2012 | 3.629 | 3.669 | 3.622 | 3.632 | 72,144 | +0.00(+0.09%) |
Jul 31, 2012 | 3.613 | 3.629 | 3.607 | 3.629 | 54,556 | +0.02(+0.43%) |
Jul 30, 2012 | 3.629 | 3.629 | 3.601 | 3.613 | 60,530 | -0.01(-0.26%) |
Jul 27, 2012 | 3.607 | 3.629 | 3.597 | 3.623 | 54,340 | +0.02(+0.60%) |
Jul 26, 2012 | 3.626 | 3.626 | 3.576 | 3.601 | 31,738 | +0.00(+0.09%) |
Jul 25, 2012 | 3.604 | 3.604 | 3.587 | 3.598 | 82,210 | -0.02(-0.69%) |
Jul 24, 2012 | 3.626 | 3.644 | 3.604 | 3.623 | 77,299 | +0.02(+0.52%) |
Jul 23, 2012 | 3.536 | 3.641 | 3.505 | 3.604 | 168,515 | -0.01(-0.26%) |
Jul 20, 2012 | 3.548 | 3.685 | 3.495 | 3.613 | 170,430 | +0.06(+1.57%) |
Jul 19, 2012 | 3.573 | 3.604 | 3.552 | 3.557 | 109,012 | -0.03(-0.91%) |
Jul 18, 2012 | 3.601 | 3.607 | 3.554 | 3.590 | 45,283 | -0.00(-0.13%) |
Jul 17, 2012 | 3.582 | 3.598 | 3.545 | 3.595 | 102,793 | +0.02(+0.54%) |
Jul 16, 2012 | 3.598 | 3.598 | 3.573 | 3.575 | 54,333 | -0.01(-0.19%) |
Jul 13, 2012 | 3.530 | 3.589 | 3.517 | 3.582 | 127,835 | +0.04(+1.05%) |
Jul 12, 2012 | 3.536 | 3.585 | 3.523 | 3.545 | 79,943 | +0.02(+0.44%) |
Jul 11, 2012 | 3.483 | 3.548 | 3.483 | 3.530 | 119,339 | +0.03(+0.89%) |
Jul 10, 2012 | 3.480 | 3.514 | 3.474 | 3.499 | 53,018 | +0.01(+0.27%) |
Jul 09, 2012 | 3.471 | 3.492 | 3.458 | 3.489 | 34,276 | +0.04(+1.16%) |
Jul 06, 2012 | 3.455 | 3.458 | 3.434 | 3.449 | 19,407 | +0.00(+0.00%) |
Jul 05, 2012 | 3.468 | 3.468 | 3.446 | 3.449 | 77,583 | -0.02(-0.44%) |
Jul 03, 2012 | 3.437 | 3.464 | 3.437 | 3.464 | 59,737 | +0.02(+0.53%) |
Jul 02, 2012 | 3.437 | 3.458 | 3.434 | 3.446 | 74,917 | +0.02(+0.63%) |
Jun 29, 2012 | 3.440 | 3.449 | 3.406 | 3.425 | 69,929 | +0.01(+0.24%) |
Jun 28, 2012 | 3.397 | 3.421 | 3.397 | 3.416 | 12,316 | -0.01(-0.24%) |
Jun 27, 2012 | 3.440 | 3.440 | 3.351 | 3.425 | 68,270 | -0.00(-0.09%) |
Jun 26, 2012 | 3.406 | 3.443 | 3.406 | 3.428 | 29,795 | +0.01(+0.36%) |
Jun 25, 2012 | 3.403 | 3.418 | 3.385 | 3.415 | 12,904 | +0.01(+0.18%) |
Jun 22, 2012 | 3.428 | 3.431 | 3.409 | 3.409 | 56,421 | +0.00(+0.09%) |
Jun 21, 2012 | 3.403 | 3.434 | 3.403 | 3.406 | 73,072 | -0.01(-0.18%) |
Jun 20, 2012 | 3.388 | 3.422 | 3.388 | 3.412 | 68,559 | +0.01(+0.36%) |
Jun 19, 2012 | 3.372 | 3.412 | 3.372 | 3.400 | 47,193 | +0.00(+0.09%) |
Jun 18, 2012 | 3.381 | 3.397 | 3.363 | 3.397 | 40,816 | +0.02(+0.64%) |
Jun 15, 2012 | 3.357 | 3.397 | 3.357 | 3.375 | 31,610 | +0.02(+0.55%) |
Jun 14, 2012 | 3.345 | 3.378 | 3.343 | 3.357 | 16,462 | +0.01(+0.37%) |
Jun 13, 2012 | 3.354 | 3.366 | 3.338 | 3.345 | 47,875 | -0.04(-1.09%) |
Jun 12, 2012 | 3.338 | 3.394 | 3.335 | 3.381 | 62,029 | +0.04(+1.20%) |
Jun 11, 2012 | 3.357 | 3.372 | 3.335 | 3.341 | 45,501 | -0.04(-1.17%) |
Jun 08, 2012 | 3.338 | 3.381 | 3.338 | 3.381 | 12,072 | +0.02(+0.59%) |
Jun 07, 2012 | 3.341 | 3.376 | 3.341 | 3.361 | 21,810 | +0.02(+0.68%) |
Jun 06, 2012 | 3.320 | 3.363 | 3.320 | 3.338 | 25,458 | +0.01(+0.18%) |
Jun 05, 2012 | 3.317 | 3.363 | 3.317 | 3.332 | 40,381 | +0.00(+0.00%) |
Jun 04, 2012 | 3.363 | 3.363 | 3.317 | 3.332 | 43,724 | -0.01(-0.27%) |
Jun 01, 2012 | 3.357 | 3.357 | 3.328 | 3.341 | 27,061 | -0.00(-0.09%) |
May 31, 2012 | 3.338 | 3.363 | 3.338 | 3.344 | 16,554 | -0.01(-0.27%) |
May 30, 2012 | 3.348 | 3.357 | 3.348 | 3.354 | 46,102 | +0.00(+0.09%) |
May 29, 2012 | 3.329 | 3.351 | 3.326 | 3.351 | 51,179 | +0.02(+0.64%) |
May 25, 2012 | 3.308 | 3.340 | 3.308 | 3.329 | 49,713 | +0.02(+0.55%) |
May 24, 2012 | 3.317 | 3.344 | 3.302 | 3.311 | 25,471 | -0.02(-0.64%) |
May 23, 2012 | 3.296 | 3.332 | 3.296 | 3.332 | 42,128 | +0.01(+0.37%) |
May 22, 2012 | 3.296 | 3.338 | 3.286 | 3.320 | 74,796 | +0.01(+0.23%) |
May 21, 2012 | 3.259 | 3.317 | 3.256 | 3.313 | 96,741 | +0.04(+1.17%) |
May 18, 2012 | 3.302 | 3.302 | 3.256 | 3.274 | 38,984 | -0.03(-0.93%) |
May 17, 2012 | 3.305 | 3.305 | 3.280 | 3.305 | 58,830 | -0.01(-0.37%) |
May 16, 2012 | 3.289 | 3.317 | 3.289 | 3.317 | 30,937 | +0.02(+0.46%) |
May 15, 2012 | 3.302 | 3.317 | 3.299 | 3.302 | 28,415 | -0.02(-0.55%) |
May 14, 2012 | 3.332 | 3.332 | 3.296 | 3.320 | 27,689 | -0.02(-0.49%) |
May 11, 2012 | 3.332 | 3.341 | 3.302 | 3.337 | 25,586 | +0.02(+0.50%) |
May 10, 2012 | 3.292 | 3.326 | 3.292 | 3.320 | 67,995 | +0.02(+0.74%) |
May 09, 2012 | 3.305 | 3.341 | 3.280 | 3.296 | 138,120 | -0.02(-0.74%) |
May 08, 2012 | 3.335 | 3.335 | 3.293 | 3.320 | 68,476 | -0.03(-1.00%) |
May 07, 2012 | 3.332 | 3.356 | 3.265 | 3.353 | 99,118 | +0.04(+1.10%) |
May 04, 2012 | 3.335 | 3.335 | 3.314 | 3.317 | 36,055 | -0.01(-0.27%) |
May 03, 2012 | 3.317 | 3.344 | 3.317 | 3.326 | 53,724 | +0.01(+0.37%) |
May 02, 2012 | 3.350 | 3.350 | 3.308 | 3.314 | 62,627 | -0.03(-0.82%) |