Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.671 | 3.684 | 3.655 | 3.661 | 669,793 | -0.02(-0.43%) |
Apr 29, 2013 | 3.665 | 3.687 | 3.652 | 3.677 | 446,917 | +0.01(+0.17%) |
Apr 26, 2013 | 3.677 | 3.680 | 3.655 | 3.671 | 592,302 | -0.01(-0.17%) |
Apr 25, 2013 | 3.668 | 3.683 | 3.652 | 3.677 | 810,517 | +0.02(+0.52%) |
Apr 24, 2013 | 3.706 | 3.712 | 3.642 | 3.658 | 965,075 | -0.03(-0.85%) |
Apr 23, 2013 | 3.674 | 3.696 | 3.669 | 3.690 | 602,709 | +0.03(+0.69%) |
Apr 22, 2013 | 3.674 | 3.680 | 3.646 | 3.665 | 850,576 | -0.01(-0.26%) |
Apr 19, 2013 | 3.646 | 3.677 | 3.638 | 3.674 | 510,209 | +0.03(+0.78%) |
Apr 18, 2013 | 3.646 | 3.646 | 3.627 | 3.646 | 436,161 | -0.00(-0.09%) |
Apr 17, 2013 | 3.627 | 3.649 | 3.620 | 3.649 | 630,943 | +0.01(+0.17%) |
Apr 16, 2013 | 3.614 | 3.642 | 3.611 | 3.642 | 453,236 | +0.02(+0.52%) |
Apr 15, 2013 | 3.624 | 3.633 | 3.611 | 3.624 | 534,175 | -0.01(-0.26%) |
Apr 12, 2013 | 3.605 | 3.633 | 3.601 | 3.633 | 357,994 | +0.03(+0.70%) |
Apr 11, 2013 | 3.608 | 3.613 | 3.601 | 3.608 | 319,863 | +0.01(+0.26%) |
Apr 10, 2013 | 3.614 | 3.639 | 3.598 | 3.598 | 583,575 | -0.01(-0.18%) |
Apr 09, 2013 | 3.620 | 3.620 | 3.605 | 3.605 | 352,467 | -0.01(-0.17%) |
Apr 08, 2013 | 3.608 | 3.620 | 3.602 | 3.611 | 485,719 | +0.01(+0.35%) |
Apr 05, 2013 | 3.576 | 3.614 | 3.576 | 3.598 | 624,638 | +0.02(+0.52%) |
Apr 04, 2013 | 3.605 | 3.617 | 3.576 | 3.580 | 1,009,823 | -0.00(-0.05%) |
Apr 03, 2013 | 3.602 | 3.605 | 3.570 | 3.581 | 778,310 | -0.02(-0.64%) |
Apr 02, 2013 | 3.586 | 3.611 | 3.573 | 3.605 | 613,839 | +0.02(+0.52%) |
Apr 01, 2013 | 3.576 | 3.598 | 3.576 | 3.586 | 392,525 | -0.00(-0.09%) |
Mar 28, 2013 | 3.573 | 3.595 | 3.564 | 3.589 | 751,823 | +0.01(+0.17%) |
Mar 27, 2013 | 3.561 | 3.586 | 3.558 | 3.583 | 486,380 | +0.01(+0.18%) |
Mar 26, 2013 | 3.586 | 3.586 | 3.561 | 3.576 | 542,534 | -0.01(-0.18%) |
Mar 25, 2013 | 3.589 | 3.594 | 3.551 | 3.583 | 621,129 | +0.00(+0.00%) |
Mar 22, 2013 | 3.564 | 3.583 | 3.555 | 3.583 | 574,392 | +0.03(+0.97%) |
Mar 21, 2013 | 3.548 | 3.570 | 3.529 | 3.548 | 596,644 | +0.01(+0.18%) |
Mar 20, 2013 | 3.539 | 3.551 | 3.495 | 3.542 | 793,624 | +0.03(+0.80%) |
Mar 19, 2013 | 3.548 | 3.586 | 3.492 | 3.514 | 878,698 | -0.03(-0.97%) |
Mar 18, 2013 | 3.492 | 3.558 | 3.489 | 3.548 | 631,858 | +0.04(+1.25%) |
Mar 15, 2013 | 3.570 | 3.570 | 3.482 | 3.504 | 1,254,434 | -0.06(-1.58%) |
Mar 14, 2013 | 3.514 | 3.580 | 3.514 | 3.561 | 503,933 | -0.03(-0.70%) |
Mar 13, 2013 | 3.580 | 3.595 | 3.573 | 3.586 | 540,593 | +0.01(+0.26%) |
Mar 12, 2013 | 3.584 | 3.592 | 3.567 | 3.576 | 755,109 | -0.02(-0.52%) |
Mar 11, 2013 | 3.586 | 3.598 | 3.583 | 3.595 | 454,162 | +0.02(+0.53%) |
Mar 08, 2013 | 3.570 | 3.592 | 3.567 | 3.576 | 408,922 | -0.00(-0.09%) |
Mar 07, 2013 | 3.580 | 3.583 | 3.558 | 3.580 | 577,150 | +0.00(+0.09%) |
Mar 06, 2013 | 3.573 | 3.586 | 3.552 | 3.576 | 591,011 | +0.01(+0.17%) |
Mar 05, 2013 | 3.592 | 3.592 | 3.561 | 3.570 | 719,385 | -0.01(-0.17%) |
Mar 04, 2013 | 3.545 | 3.576 | 3.539 | 3.576 | 796,277 | +0.02(+0.61%) |
Mar 01, 2013 | 3.527 | 3.561 | 3.527 | 3.555 | 821,001 | +0.01(+0.35%) |
Feb 28, 2013 | 3.527 | 3.548 | 3.511 | 3.542 | 417,340 | +0.02(+0.44%) |
Feb 27, 2013 | 3.505 | 3.533 | 3.505 | 3.527 | 533,605 | +0.02(+0.53%) |
Feb 26, 2013 | 3.517 | 3.530 | 3.499 | 3.508 | 766,454 | -0.01(-0.18%) |
Feb 25, 2013 | 3.524 | 3.536 | 3.514 | 3.514 | 617,770 | -0.01(-0.26%) |
Feb 22, 2013 | 3.533 | 3.536 | 3.511 | 3.524 | 637,114 | -0.01(-0.35%) |
Feb 21, 2013 | 3.536 | 3.545 | 3.517 | 3.536 | 384,349 | +0.00(+0.09%) |
Feb 20, 2013 | 3.545 | 3.545 | 3.517 | 3.533 | 526,103 | -0.00(-0.09%) |
Feb 19, 2013 | 3.486 | 3.551 | 3.483 | 3.536 | 1,088,664 | +0.04(+1.25%) |
Feb 15, 2013 | 3.505 | 3.511 | 3.489 | 3.492 | 707,784 | -0.02(-0.44%) |
Feb 14, 2013 | 3.533 | 3.533 | 3.505 | 3.508 | 416,574 | -0.02(-0.44%) |
Feb 13, 2013 | 3.524 | 3.539 | 3.517 | 3.524 | 378,641 | -0.01(-0.26%) |
Feb 12, 2013 | 3.505 | 3.536 | 3.502 | 3.533 | 915,944 | +0.03(+0.89%) |
Feb 11, 2013 | 3.530 | 3.530 | 3.499 | 3.502 | 1,019,705 | -0.04(-1.05%) |
Feb 08, 2013 | 3.539 | 3.555 | 3.527 | 3.539 | 504,341 | +0.00(+0.00%) |
Feb 07, 2013 | 3.555 | 3.561 | 3.533 | 3.539 | 862,944 | -0.01(-0.35%) |
Feb 06, 2013 | 3.539 | 3.564 | 3.537 | 3.552 | 993,276 | +0.00(+0.09%) |
Feb 04, 2013 | 3.576 | 3.576 | 3.530 | 3.548 | 588,736 | -0.01(-0.26%) |
Feb 01, 2013 | 3.558 | 3.570 | 3.542 | 3.558 | 892,221 | +0.00(+0.00%) |
Jan 31, 2013 | 3.530 | 3.575 | 3.527 | 3.558 | 1,088,706 | +0.02(+0.61%) |
Jan 30, 2013 | 3.570 | 3.570 | 3.490 | 3.536 | 569,043 | +0.02(+0.62%) |
Jan 29, 2013 | 3.530 | 3.536 | 3.511 | 3.515 | 592,366 | -0.01(-0.26%) |
Jan 28, 2013 | 3.533 | 3.533 | 3.508 | 3.524 | 497,583 | -0.00(-0.09%) |
Jan 25, 2013 | 3.545 | 3.555 | 3.521 | 3.527 | 523,115 | -0.02(-0.70%) |
Jan 24, 2013 | 3.539 | 3.564 | 3.536 | 3.552 | 419,554 | +0.01(+0.26%) |
Jan 23, 2013 | 3.533 | 3.561 | 3.530 | 3.542 | 499,306 | +0.01(+0.35%) |
Jan 22, 2013 | 3.542 | 3.542 | 3.521 | 3.530 | 595,410 | -0.01(-0.26%) |
Jan 18, 2013 | 3.548 | 3.561 | 3.524 | 3.539 | 1,080,647 | -0.00(-0.09%) |
Jan 17, 2013 | 3.536 | 3.555 | 3.527 | 3.542 | 501,964 | -0.01(-0.35%) |
Jan 16, 2013 | 3.536 | 3.555 | 3.505 | 3.555 | 828,892 | +0.02(+0.52%) |
Jan 15, 2013 | 3.536 | 3.548 | 3.527 | 3.536 | 828,471 | +0.02(+0.62%) |
Jan 14, 2013 | 3.505 | 3.521 | 3.493 | 3.515 | 424,006 | -0.00(-0.09%) |
Jan 11, 2013 | 3.465 | 3.533 | 3.465 | 3.518 | 1,003,832 | +0.05(+1.52%) |
Jan 10, 2013 | 3.465 | 3.474 | 3.456 | 3.465 | 720,565 | +0.01(+0.18%) |
Jan 09, 2013 | 3.471 | 3.480 | 3.450 | 3.459 | 1,050,358 | -0.00(-0.09%) |
Jan 08, 2013 | 3.456 | 3.468 | 3.453 | 3.462 | 754,710 | +0.01(+0.27%) |
Jan 07, 2013 | 3.447 | 3.465 | 3.434 | 3.453 | 777,056 | +0.00(+0.00%) |
Jan 04, 2013 | 3.453 | 3.456 | 3.428 | 3.453 | 669,337 | +0.00(+0.00%) |
Jan 03, 2013 | 3.447 | 3.471 | 3.437 | 3.453 | 681,824 | -0.01(-0.18%) |
Jan 02, 2013 | 3.404 | 3.462 | 3.388 | 3.459 | 1,308,265 | +0.07(+2.08%) |
Dec 31, 2012 | 3.339 | 3.407 | 3.333 | 3.388 | 1,042,632 | +0.01(+0.18%) |
Dec 28, 2012 | 3.395 | 3.413 | 3.382 | 3.382 | 1,015,614 | -0.03(-0.90%) |
Dec 27, 2012 | 3.407 | 3.413 | 3.388 | 3.413 | 634,727 | +0.02(+0.63%) |
Dec 26, 2012 | 3.398 | 3.419 | 3.373 | 3.391 | 1,026,301 | -0.00(-0.09%) |
Dec 24, 2012 | 3.506 | 3.506 | 3.383 | 3.395 | 961,094 | +0.00(+0.00%) |
Dec 21, 2012 | 3.333 | 3.424 | 3.333 | 3.395 | 751,527 | -0.01(-0.26%) |
Dec 20, 2012 | 3.409 | 3.433 | 3.400 | 3.403 | 808,352 | -0.01(-0.43%) |
Dec 19, 2012 | 3.389 | 3.418 | 3.380 | 3.418 | 1,280,515 | +0.09(+2.64%) |
Dec 18, 2012 | 3.339 | 3.353 | 3.318 | 3.330 | 1,180,419 | -0.01(-0.26%) |
Dec 17, 2012 | 3.345 | 3.348 | 3.324 | 3.339 | 993,992 | -0.00(-0.09%) |
Dec 14, 2012 | 3.315 | 3.359 | 3.315 | 3.342 | 602,047 | +0.02(+0.53%) |
Dec 13, 2012 | 3.324 | 3.339 | 3.318 | 3.324 | 808,495 | +0.00(+0.00%) |
Dec 12, 2012 | 3.330 | 3.348 | 3.324 | 3.324 | 531,220 | -0.01(-0.18%) |
Dec 11, 2012 | 3.342 | 3.368 | 3.315 | 3.330 | 820,033 | +0.01(+0.26%) |
Dec 10, 2012 | 3.336 | 3.344 | 3.321 | 3.321 | 604,712 | -0.01(-0.26%) |
Dec 07, 2012 | 3.318 | 3.344 | 3.318 | 3.330 | 396,664 | +0.00(+0.09%) |
Dec 06, 2012 | 3.327 | 3.336 | 3.321 | 3.327 | 449,079 | +0.00(+0.00%) |
Dec 05, 2012 | 3.336 | 3.347 | 3.327 | 3.327 | 544,842 | -0.01(-0.26%) |
Dec 04, 2012 | 3.336 | 3.347 | 3.312 | 3.336 | 466,835 | +0.01(+0.44%) |
Nov 30, 2012 | 3.321 | 3.342 | 3.321 | 3.321 | 507,895 | +0.00(+0.00%) |
Nov 29, 2012 | 3.327 | 3.344 | 3.321 | 3.321 | 616,445 | -0.01(-0.18%) |
Nov 28, 2012 | 3.327 | 3.338 | 3.310 | 3.327 | 572,807 | -0.00(-0.09%) |
Nov 27, 2012 | 3.289 | 3.333 | 3.283 | 3.330 | 1,030,282 | +0.03(+1.06%) |
Nov 26, 2012 | 3.266 | 3.304 | 3.254 | 3.295 | 701,598 | +0.00(+0.00%) |
Nov 23, 2012 | 3.301 | 3.301 | 3.275 | 3.295 | 388,550 | +0.00(+0.00%) |
Nov 21, 2012 | 3.277 | 3.301 | 3.245 | 3.295 | 731,128 | +0.01(+0.44%) |
Nov 20, 2012 | 3.240 | 3.286 | 3.234 | 3.280 | 1,018,316 | +0.04(+1.35%) |
Nov 19, 2012 | 3.240 | 3.286 | 3.231 | 3.237 | 959,754 | +0.01(+0.18%) |
Nov 16, 2012 | 3.170 | 3.254 | 3.146 | 3.231 | 1,244,227 | +0.05(+1.56%) |
Nov 15, 2012 | 3.161 | 3.205 | 3.123 | 3.181 | 2,418,264 | +0.02(+0.65%) |
Nov 14, 2012 | 3.280 | 3.295 | 3.149 | 3.161 | 3,099,116 | -0.15(-4.57%) |
Nov 13, 2012 | 3.310 | 3.321 | 3.295 | 3.312 | 783,992 | +0.01(+0.18%) |
Nov 12, 2012 | 3.283 | 3.318 | 3.280 | 3.307 | 506,532 | +0.02(+0.53%) |
Nov 09, 2012 | 3.298 | 3.307 | 3.283 | 3.289 | 1,047,503 | -0.03(-0.79%) |
Nov 08, 2012 | 3.310 | 3.339 | 3.307 | 3.315 | 929,126 | -0.01(-0.44%) |
Nov 07, 2012 | 3.266 | 3.333 | 3.266 | 3.330 | 953,576 | +0.03(+0.96%) |
Nov 06, 2012 | 3.281 | 3.321 | 3.281 | 3.298 | 547,090 | +0.01(+0.35%) |
Nov 05, 2012 | 3.301 | 3.315 | 3.287 | 3.287 | 632,484 | -0.02(-0.70%) |
Nov 02, 2012 | 3.356 | 3.356 | 3.304 | 3.310 | 404,840 | -0.02(-0.61%) |
Nov 01, 2012 | 3.307 | 3.330 | 3.301 | 3.330 | 710,235 | +0.03(+0.88%) |
Oct 31, 2012 | 3.307 | 3.310 | 3.281 | 3.301 | 360,852 | +0.01(+0.18%) |
Oct 26, 2012 | 3.289 | 3.295 | 3.295 | 3.295 | 630,818 | +0.01(+0.26%) |
Oct 25, 2012 | 3.298 | 3.298 | 3.255 | 3.287 | 648,042 | +0.00(+0.09%) |
Oct 24, 2012 | 3.289 | 3.304 | 3.275 | 3.284 | 443,121 | +0.00(+0.00%) |
Oct 23, 2012 | 3.287 | 3.289 | 3.240 | 3.284 | 803,282 | -0.02(-0.53%) |
Oct 19, 2012 | 3.272 | 3.307 | 3.272 | 3.301 | 323,023 | +0.02(+0.62%) |
Oct 18, 2012 | 3.295 | 3.295 | 3.281 | 3.281 | 541,594 | -0.02(-0.61%) |
Oct 17, 2012 | 3.298 | 3.315 | 3.292 | 3.301 | 407,394 | +0.01(+0.18%) |
Oct 16, 2012 | 3.269 | 3.315 | 3.269 | 3.295 | 642,563 | +0.03(+0.80%) |
Oct 15, 2012 | 3.269 | 3.284 | 3.246 | 3.269 | 979,451 | +0.01(+0.36%) |
Oct 12, 2012 | 3.249 | 3.281 | 3.229 | 3.258 | 811,910 | +0.03(+0.81%) |
Oct 11, 2012 | 3.194 | 3.269 | 3.188 | 3.232 | 1,093,362 | +0.03(+0.97%) |
Oct 10, 2012 | 3.269 | 3.272 | 3.177 | 3.200 | 3,160,023 | -0.07(-2.19%) |
Oct 09, 2012 | 3.365 | 3.373 | 3.272 | 3.272 | 1,200,252 | -0.08(-2.42%) |
Oct 08, 2012 | 3.310 | 3.359 | 3.310 | 3.353 | 811,590 | +0.03(+0.86%) |
Oct 05, 2012 | 3.307 | 3.333 | 3.304 | 3.324 | 339,770 | +0.01(+0.35%) |
Oct 04, 2012 | 3.304 | 3.316 | 3.298 | 3.313 | 571,488 | +0.01(+0.17%) |
Oct 03, 2012 | 3.304 | 3.315 | 3.298 | 3.307 | 696,222 | +0.00(+0.09%) |
Oct 02, 2012 | 3.293 | 3.304 | 3.293 | 3.304 | 696,469 | +0.01(+0.26%) |
Oct 01, 2012 | 3.296 | 3.304 | 3.286 | 3.296 | 566,368 | +0.01(+0.44%) |
Sep 28, 2012 | 3.267 | 3.287 | 3.264 | 3.281 | 579,928 | +0.01(+0.26%) |
Sep 27, 2012 | 3.275 | 3.290 | 3.264 | 3.273 | 650,333 | -0.00(-0.09%) |
Sep 26, 2012 | 3.284 | 3.296 | 3.270 | 3.275 | 588,409 | -0.02(-0.52%) |
Sep 25, 2012 | 3.307 | 3.319 | 3.287 | 3.293 | 953,346 | -0.02(-0.69%) |
Sep 24, 2012 | 3.296 | 3.316 | 3.278 | 3.316 | 809,815 | +0.02(+0.52%) |
Sep 21, 2012 | 3.270 | 3.298 | 3.270 | 3.298 | 561,924 | +0.03(+0.88%) |
Sep 20, 2012 | 3.273 | 3.273 | 3.250 | 3.270 | 483,357 | -0.01(-0.18%) |
Sep 19, 2012 | 3.235 | 3.275 | 3.235 | 3.275 | 581,880 | +0.05(+1.42%) |
Sep 18, 2012 | 3.232 | 3.235 | 3.224 | 3.230 | 534,954 | -0.00(-0.09%) |
Sep 17, 2012 | 3.238 | 3.244 | 3.224 | 3.232 | 631,765 | -0.01(-0.18%) |
Sep 14, 2012 | 3.252 | 3.255 | 3.238 | 3.238 | 682,808 | -0.01(-0.27%) |
Sep 13, 2012 | 3.264 | 3.264 | 3.241 | 3.247 | 731,120 | -0.01(-0.44%) |
Sep 12, 2012 | 3.270 | 3.270 | 3.258 | 3.261 | 624,007 | +0.00(+0.09%) |
Sep 11, 2012 | 3.244 | 3.258 | 3.235 | 3.258 | 485,299 | +0.02(+0.53%) |
Sep 10, 2012 | 3.235 | 3.247 | 3.227 | 3.241 | 462,401 | +0.01(+0.18%) |
Sep 07, 2012 | 3.247 | 3.250 | 3.224 | 3.235 | 554,539 | -0.01(-0.44%) |
Sep 06, 2012 | 3.250 | 3.258 | 3.233 | 3.250 | 619,325 | -0.00(-0.09%) |
Sep 05, 2012 | 3.230 | 3.253 | 3.221 | 3.253 | 668,275 | +0.03(+0.80%) |
Sep 04, 2012 | 3.230 | 3.241 | 3.224 | 3.227 | 734,876 | -0.01(-0.18%) |
Aug 31, 2012 | 3.227 | 3.233 | 3.210 | 3.233 | 599,802 | +0.01(+0.35%) |
Aug 30, 2012 | 3.221 | 3.233 | 3.201 | 3.221 | 625,441 | +0.00(+0.00%) |
Aug 29, 2012 | 3.221 | 3.224 | 3.201 | 3.221 | 639,860 | +0.03(+0.98%) |
Aug 27, 2012 | 3.181 | 3.210 | 3.176 | 3.190 | 761,265 | +0.01(+0.27%) |
Aug 24, 2012 | 3.181 | 3.181 | 3.167 | 3.181 | 423,780 | +0.00(+0.00%) |
Aug 23, 2012 | 3.167 | 3.181 | 3.161 | 3.181 | 525,154 | +0.01(+0.45%) |
Aug 22, 2012 | 3.161 | 3.167 | 3.150 | 3.167 | 586,571 | +0.01(+0.36%) |
Aug 21, 2012 | 3.173 | 3.176 | 3.150 | 3.156 | 658,451 | -0.02(-0.63%) |
Aug 20, 2012 | 3.178 | 3.178 | 3.170 | 3.176 | 559,982 | +0.00(+0.00%) |
Aug 17, 2012 | 3.178 | 3.181 | 3.164 | 3.176 | 554,227 | -0.00(-0.09%) |
Aug 16, 2012 | 3.167 | 3.181 | 3.167 | 3.178 | 564,290 | +0.00(+0.00%) |
Aug 15, 2012 | 3.167 | 3.181 | 3.153 | 3.178 | 537,628 | +0.02(+0.54%) |
Aug 14, 2012 | 3.164 | 3.164 | 3.147 | 3.161 | 419,094 | +0.00(+0.09%) |
Aug 13, 2012 | 3.176 | 3.176 | 3.144 | 3.158 | 570,045 | -0.01(-0.36%) |
Aug 10, 2012 | 3.176 | 3.178 | 3.156 | 3.170 | 559,909 | +0.01(+0.18%) |
Aug 09, 2012 | 3.153 | 3.170 | 3.147 | 3.164 | 590,977 | +0.00(+0.09%) |
Aug 08, 2012 | 3.133 | 3.161 | 3.133 | 3.161 | 873,215 | +0.02(+0.63%) |
Aug 07, 2012 | 3.141 | 3.147 | 3.130 | 3.141 | 824,388 | +0.01(+0.27%) |
Aug 06, 2012 | 3.119 | 3.141 | 3.113 | 3.133 | 698,037 | +0.02(+0.64%) |
Aug 03, 2012 | 3.178 | 3.178 | 3.110 | 3.113 | 1,057,650 | -0.05(-1.43%) |
Aug 02, 2012 | 3.156 | 3.173 | 3.153 | 3.158 | 1,420,511 | -0.03(-0.89%) |
Aug 01, 2012 | 3.105 | 3.360 | 3.105 | 3.187 | 10,778,455 | +0.08(+2.65%) |
Jul 31, 2012 | 3.073 | 3.110 | 3.071 | 3.105 | 877,208 | +0.04(+1.20%) |
Jul 30, 2012 | 3.054 | 3.079 | 3.039 | 3.068 | 675,355 | +0.02(+0.56%) |
Jul 27, 2012 | 3.051 | 3.054 | 3.031 | 3.051 | 523,254 | +0.02(+0.65%) |
Jul 26, 2012 | 3.025 | 3.042 | 3.014 | 3.031 | 862,378 | +0.01(+0.47%) |
Jul 25, 2012 | 3.039 | 3.042 | 3.014 | 3.017 | 1,012,343 | -0.02(-0.75%) |
Jul 24, 2012 | 3.054 | 3.059 | 3.037 | 3.039 | 677,350 | -0.01(-0.37%) |
Jul 23, 2012 | 3.071 | 3.093 | 3.042 | 3.051 | 1,404,399 | -0.03(-1.01%) |
Jul 20, 2012 | 3.034 | 3.082 | 3.034 | 3.082 | 948,036 | +0.04(+1.40%) |
Jul 19, 2012 | 3.034 | 3.045 | 3.022 | 3.039 | 722,371 | +0.01(+0.37%) |
Jul 18, 2012 | 3.025 | 3.031 | 3.017 | 3.028 | 754,952 | +0.01(+0.19%) |
Jul 17, 2012 | 3.037 | 3.037 | 3.020 | 3.022 | 485,180 | -0.01(-0.19%) |
Jul 16, 2012 | 3.008 | 3.031 | 3.008 | 3.028 | 448,893 | +0.02(+0.66%) |
Jul 13, 2012 | 2.994 | 3.008 | 2.986 | 3.008 | 433,829 | +0.01(+0.28%) |
Jul 12, 2012 | 2.966 | 3.000 | 2.966 | 3.000 | 536,048 | +0.01(+0.38%) |
Jul 11, 2012 | 2.988 | 2.994 | 2.977 | 2.988 | 439,481 | +0.01(+0.19%) |
Jul 10, 2012 | 2.991 | 2.991 | 2.974 | 2.983 | 614,254 | +0.00(+0.10%) |
Jul 09, 2012 | 2.972 | 2.980 | 2.966 | 2.980 | 698,166 | +0.01(+0.19%) |
Jul 06, 2012 | 2.966 | 2.980 | 2.963 | 2.974 | 725,581 | +0.00(+0.09%) |
Jul 05, 2012 | 2.960 | 2.972 | 2.960 | 2.972 | 602,381 | +0.01(+0.48%) |
Jul 03, 2012 | 2.949 | 2.960 | 2.938 | 2.957 | 343,683 | +0.00(+0.10%) |
Jul 02, 2012 | 2.949 | 2.960 | 2.949 | 2.955 | 685,201 | +0.01(+0.19%) |
Jun 29, 2012 | 2.932 | 2.952 | 2.927 | 2.949 | 607,264 | +0.02(+0.58%) |
Jun 28, 2012 | 2.927 | 2.932 | 2.896 | 2.932 | 461,306 | +0.00(+0.10%) |
Jun 27, 2012 | 2.907 | 2.929 | 2.901 | 2.929 | 463,198 | +0.02(+0.77%) |
Jun 26, 2012 | 2.901 | 2.907 | 2.887 | 2.907 | 507,900 | +0.01(+0.49%) |
Jun 25, 2012 | 2.896 | 2.898 | 2.882 | 2.893 | 799,508 | -0.01(-0.29%) |
Jun 22, 2012 | 2.896 | 2.907 | 2.887 | 2.901 | 608,349 | +0.01(+0.19%) |
Jun 21, 2012 | 2.893 | 2.907 | 2.890 | 2.896 | 739,059 | -0.00(-0.10%) |
Jun 20, 2012 | 2.884 | 2.901 | 2.868 | 2.898 | 670,058 | +0.02(+0.68%) |
Jun 19, 2012 | 2.856 | 2.882 | 2.853 | 2.879 | 570,271 | +0.02(+0.79%) |
Jun 18, 2012 | 2.848 | 2.859 | 2.845 | 2.856 | 659,394 | +0.00(+0.10%) |
Jun 15, 2012 | 2.853 | 2.853 | 2.848 | 2.853 | 467,641 | +0.00(+0.10%) |
Jun 14, 2012 | 2.856 | 2.856 | 2.845 | 2.851 | 404,684 | +0.00(+0.00%) |
Jun 13, 2012 | 2.842 | 2.856 | 2.837 | 2.851 | 665,302 | +0.00(+0.00%) |
Jun 12, 2012 | 2.851 | 2.853 | 2.839 | 2.851 | 545,862 | +0.00(+0.00%) |
Jun 11, 2012 | 2.853 | 2.856 | 2.845 | 2.851 | 544,229 | -0.00(-0.10%) |
Jun 08, 2012 | 2.851 | 2.853 | 2.842 | 2.853 | 437,801 | +0.01(+0.20%) |
Jun 07, 2012 | 2.842 | 2.853 | 2.831 | 2.848 | 623,890 | +0.01(+0.40%) |
Jun 06, 2012 | 2.825 | 2.845 | 2.825 | 2.837 | 1,011,393 | +0.01(+0.20%) |
Jun 05, 2012 | 2.828 | 2.834 | 2.814 | 2.831 | 925,916 | -0.01(-0.29%) |
Jun 04, 2012 | 2.873 | 2.873 | 2.820 | 2.839 | 872,204 | -0.03(-0.97%) |
Jun 01, 2012 | 2.881 | 2.898 | 2.864 | 2.867 | 707,244 | -0.04(-1.53%) |
May 31, 2012 | 2.898 | 2.912 | 2.887 | 2.912 | 304,245 | +0.02(+0.58%) |
May 30, 2012 | 2.904 | 2.915 | 2.887 | 2.895 | 459,166 | -0.02(-0.76%) |
May 29, 2012 | 2.926 | 2.926 | 2.909 | 2.917 | 522,777 | +0.00(+0.00%) |
May 25, 2012 | 2.912 | 2.939 | 2.895 | 2.917 | 581,827 | -0.01(-0.29%) |
May 24, 2012 | 2.870 | 2.926 | 2.870 | 2.926 | 402,995 | +0.04(+1.45%) |
May 23, 2012 | 2.862 | 2.884 | 2.848 | 2.884 | 525,978 | +0.03(+0.98%) |
May 22, 2012 | 2.853 | 2.873 | 2.848 | 2.856 | 690,239 | -0.00(-0.10%) |
May 21, 2012 | 2.853 | 2.864 | 2.845 | 2.859 | 575,534 | -0.01(-0.19%) |
May 18, 2012 | 2.870 | 2.873 | 2.851 | 2.864 | 380,530 | +0.00(+0.10%) |
May 17, 2012 | 2.917 | 2.919 | 2.859 | 2.862 | 760,601 | -0.06(-2.01%) |
May 16, 2012 | 2.917 | 2.923 | 2.893 | 2.920 | 681,850 | +0.01(+0.29%) |
May 15, 2012 | 2.892 | 2.917 | 2.876 | 2.912 | 865,650 | +0.01(+0.29%) |
May 14, 2012 | 2.912 | 2.915 | 2.895 | 2.904 | 601,471 | -0.00(-0.10%) |
May 11, 2012 | 2.923 | 2.923 | 2.892 | 2.906 | 754,215 | -0.02(-0.57%) |
May 10, 2012 | 2.917 | 2.923 | 2.903 | 2.923 | 656,881 | +0.01(+0.19%) |
May 09, 2012 | 2.864 | 2.929 | 2.851 | 2.917 | 767,291 | +0.04(+1.26%) |
May 08, 2012 | 2.865 | 2.887 | 2.865 | 2.881 | 575,399 | -0.01(-0.38%) |
May 07, 2012 | 2.840 | 2.901 | 2.806 | 2.892 | 973,343 | +0.02(+0.87%) |
May 04, 2012 | 2.851 | 2.878 | 2.851 | 2.867 | 910,295 | -0.01(-0.38%) |
May 03, 2012 | 2.898 | 2.901 | 2.867 | 2.878 | 1,030,152 | -0.01(-0.29%) |
May 02, 2012 | 2.890 | 2.917 | 2.862 | 2.887 | 3,688,419 | +0.11(+3.78%) |