Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.605 | 3.605 | 3.583 | 3.596 | 179,187 | -0.01(-0.24%) |
Apr 29, 2013 | 3.614 | 3.614 | 3.592 | 3.605 | 91,580 | +0.01(+0.37%) |
Apr 26, 2013 | 3.565 | 3.596 | 3.592 | 3.592 | 109,507 | +0.00(+0.00%) |
Apr 25, 2013 | 3.574 | 3.601 | 3.574 | 3.592 | 145,055 | +0.01(+0.25%) |
Apr 24, 2013 | 3.579 | 3.587 | 3.562 | 3.583 | 116,349 | +0.00(+0.12%) |
Apr 23, 2013 | 3.557 | 3.579 | 3.543 | 3.579 | 167,226 | +0.04(+1.24%) |
Apr 22, 2013 | 3.521 | 3.557 | 3.521 | 3.535 | 95,945 | +0.01(+0.24%) |
Apr 19, 2013 | 3.517 | 3.535 | 3.517 | 3.526 | 72,539 | +0.01(+0.25%) |
Apr 18, 2013 | 3.539 | 3.539 | 3.513 | 3.517 | 63,637 | -0.01(-0.37%) |
Apr 17, 2013 | 3.531 | 3.548 | 3.517 | 3.531 | 118,588 | -0.03(-0.74%) |
Apr 16, 2013 | 3.557 | 3.557 | 3.531 | 3.557 | 83,068 | +0.03(+0.74%) |
Apr 15, 2013 | 3.539 | 3.552 | 3.531 | 3.531 | 67,733 | -0.02(-0.62%) |
Apr 12, 2013 | 3.557 | 3.570 | 3.544 | 3.552 | 101,125 | -0.03(-0.73%) |
Apr 11, 2013 | 3.552 | 3.582 | 3.548 | 3.579 | 123,852 | +0.01(+0.37%) |
Apr 10, 2013 | 3.539 | 3.570 | 3.539 | 3.566 | 117,139 | +0.00(+0.00%) |
Apr 09, 2013 | 3.522 | 3.566 | 3.522 | 3.566 | 103,959 | +0.03(+0.99%) |
Apr 08, 2013 | 3.517 | 3.539 | 3.513 | 3.531 | 49,287 | -0.00(-0.12%) |
Apr 05, 2013 | 3.504 | 3.544 | 3.487 | 3.535 | 81,280 | +0.01(+0.25%) |
Apr 04, 2013 | 3.517 | 3.544 | 3.517 | 3.526 | 71,602 | -0.01(-0.25%) |
Apr 03, 2013 | 3.548 | 3.552 | 3.535 | 3.535 | 64,011 | -0.02(-0.49%) |
Apr 02, 2013 | 3.544 | 3.566 | 3.544 | 3.552 | 96,304 | +0.00(+0.00%) |
Apr 01, 2013 | 3.557 | 3.579 | 3.552 | 3.552 | 76,453 | -0.03(-0.98%) |
Mar 28, 2013 | 3.574 | 3.587 | 3.552 | 3.587 | 274,379 | +0.02(+0.61%) |
Mar 27, 2013 | 3.544 | 3.566 | 3.535 | 3.566 | 53,474 | -0.00(-0.12%) |
Mar 26, 2013 | 3.544 | 3.574 | 3.544 | 3.570 | 67,138 | +0.03(+0.74%) |
Mar 25, 2013 | 3.566 | 3.570 | 3.544 | 3.544 | 74,990 | -0.04(-1.10%) |
Mar 22, 2013 | 3.566 | 3.583 | 3.557 | 3.583 | 143,521 | +0.02(+0.61%) |
Mar 21, 2013 | 3.552 | 3.574 | 3.548 | 3.561 | 178,764 | +0.01(+0.37%) |
Mar 20, 2013 | 3.552 | 3.552 | 3.531 | 3.548 | 64,782 | +0.00(+0.11%) |
Mar 19, 2013 | 3.505 | 3.544 | 3.505 | 3.544 | 126,687 | +0.03(+0.74%) |
Mar 18, 2013 | 3.488 | 3.531 | 3.488 | 3.518 | 137,572 | -0.00(-0.12%) |
Mar 15, 2013 | 3.509 | 3.525 | 3.505 | 3.522 | 127,737 | -0.01(-0.25%) |
Mar 14, 2013 | 3.535 | 3.553 | 3.522 | 3.531 | 115,612 | -0.01(-0.37%) |
Mar 13, 2013 | 3.535 | 3.549 | 3.527 | 3.544 | 117,471 | -0.01(-0.25%) |
Mar 12, 2013 | 3.553 | 3.562 | 3.535 | 3.553 | 85,652 | -0.01(-0.37%) |
Mar 11, 2013 | 3.540 | 3.578 | 3.531 | 3.566 | 150,906 | +0.03(+0.74%) |
Mar 08, 2013 | 3.518 | 3.549 | 3.518 | 3.540 | 163,635 | +0.01(+0.25%) |
Mar 07, 2013 | 3.531 | 3.553 | 3.527 | 3.531 | 125,941 | -0.00(-0.12%) |
Mar 06, 2013 | 3.527 | 3.553 | 3.514 | 3.535 | 141,694 | -0.01(-0.36%) |
Mar 05, 2013 | 3.518 | 3.562 | 3.514 | 3.548 | 153,874 | +0.01(+0.36%) |
Mar 04, 2013 | 3.505 | 3.549 | 3.505 | 3.535 | 192,333 | +0.01(+0.25%) |
Mar 01, 2013 | 3.488 | 3.531 | 3.488 | 3.527 | 114,379 | +0.00(+0.12%) |
Feb 28, 2013 | 3.522 | 3.540 | 3.518 | 3.522 | 112,863 | +0.00(+0.00%) |
Feb 27, 2013 | 3.488 | 3.527 | 3.488 | 3.522 | 170,500 | +0.01(+0.37%) |
Feb 26, 2013 | 3.527 | 3.535 | 3.509 | 3.509 | 113,764 | -0.01(-0.25%) |
Feb 25, 2013 | 3.535 | 3.557 | 3.518 | 3.518 | 98,963 | -0.02(-0.49%) |
Feb 22, 2013 | 3.549 | 3.562 | 3.531 | 3.535 | 159,652 | -0.02(-0.61%) |
Feb 21, 2013 | 3.570 | 3.570 | 3.535 | 3.557 | 186,152 | -0.00(-0.12%) |
Feb 20, 2013 | 3.575 | 3.579 | 3.557 | 3.562 | 56,083 | -0.02(-0.50%) |
Feb 19, 2013 | 3.562 | 3.584 | 3.558 | 3.579 | 83,109 | +0.01(+0.24%) |
Feb 15, 2013 | 3.562 | 3.571 | 3.558 | 3.571 | 49,860 | +0.02(+0.49%) |
Feb 14, 2013 | 3.558 | 3.571 | 3.553 | 3.553 | 51,127 | -0.00(-0.12%) |
Feb 13, 2013 | 3.558 | 3.562 | 3.549 | 3.558 | 80,990 | -0.01(-0.24%) |
Feb 12, 2013 | 3.553 | 3.584 | 3.553 | 3.566 | 122,267 | +0.00(+0.12%) |
Feb 11, 2013 | 3.571 | 3.588 | 3.553 | 3.562 | 173,019 | -0.03(-0.96%) |
Feb 08, 2013 | 3.575 | 3.597 | 3.575 | 3.597 | 147,268 | +0.01(+0.24%) |
Feb 07, 2013 | 3.588 | 3.623 | 3.579 | 3.588 | 115,796 | -0.03(-0.72%) |
Feb 06, 2013 | 3.562 | 3.657 | 3.562 | 3.614 | 307,120 | +0.05(+1.34%) |
Feb 04, 2013 | 3.588 | 3.588 | 3.553 | 3.566 | 107,517 | -0.02(-0.48%) |
Feb 01, 2013 | 3.562 | 3.588 | 3.562 | 3.584 | 52,101 | +0.01(+0.24%) |
Jan 31, 2013 | 3.575 | 3.584 | 3.562 | 3.575 | 119,429 | -0.01(-0.24%) |
Jan 30, 2013 | 3.610 | 3.623 | 3.575 | 3.584 | 165,487 | -0.02(-0.48%) |
Jan 29, 2013 | 3.584 | 3.601 | 3.575 | 3.601 | 85,052 | +0.02(+0.61%) |
Jan 28, 2013 | 3.584 | 3.588 | 3.579 | 3.579 | 74,527 | -0.01(-0.36%) |
Jan 25, 2013 | 3.584 | 3.610 | 3.584 | 3.592 | 108,370 | +0.00(+0.00%) |
Jan 24, 2013 | 3.566 | 3.592 | 3.566 | 3.592 | 70,311 | +0.02(+0.48%) |
Jan 23, 2013 | 3.575 | 3.579 | 3.558 | 3.575 | 99,234 | +0.02(+0.49%) |
Jan 22, 2013 | 3.562 | 3.562 | 3.537 | 3.558 | 99,564 | +0.00(+0.11%) |
Jan 18, 2013 | 3.541 | 3.554 | 3.537 | 3.554 | 67,302 | +0.01(+0.37%) |
Jan 17, 2013 | 3.532 | 3.550 | 3.525 | 3.541 | 84,044 | +0.02(+0.49%) |
Jan 16, 2013 | 3.515 | 3.528 | 3.511 | 3.524 | 88,060 | +0.00(+0.00%) |
Jan 15, 2013 | 3.511 | 3.537 | 3.511 | 3.524 | 79,465 | +0.00(+0.00%) |
Jan 14, 2013 | 3.528 | 3.558 | 3.524 | 3.524 | 128,603 | -0.01(-0.37%) |
Jan 11, 2013 | 3.528 | 3.550 | 3.528 | 3.537 | 78,102 | +0.00(+0.00%) |
Jan 10, 2013 | 3.524 | 3.537 | 3.524 | 3.537 | 125,953 | +0.01(+0.37%) |
Jan 09, 2013 | 3.519 | 3.532 | 3.515 | 3.524 | 81,744 | +0.00(+0.00%) |
Jan 08, 2013 | 3.498 | 3.532 | 3.498 | 3.524 | 83,553 | +0.01(+0.37%) |
Jan 07, 2013 | 3.468 | 3.515 | 3.468 | 3.511 | 95,350 | +0.02(+0.62%) |
Jan 04, 2013 | 3.459 | 3.502 | 3.455 | 3.489 | 175,325 | +0.00(+0.00%) |
Jan 03, 2013 | 3.468 | 3.502 | 3.468 | 3.489 | 50,415 | +0.00(+0.00%) |
Jan 02, 2013 | 3.468 | 3.489 | 3.429 | 3.489 | 281,163 | +0.06(+1.76%) |
Dec 31, 2012 | 3.403 | 3.446 | 3.403 | 3.429 | 84,232 | +0.01(+0.38%) |
Dec 28, 2012 | 3.416 | 3.450 | 3.416 | 3.416 | 59,782 | -0.03(-1.00%) |
Dec 27, 2012 | 3.420 | 3.450 | 3.412 | 3.450 | 87,958 | +0.01(+0.39%) |
Dec 26, 2012 | 3.459 | 3.468 | 3.412 | 3.437 | 86,743 | -0.01(-0.39%) |
Dec 24, 2012 | 3.433 | 3.463 | 3.420 | 3.450 | 75,544 | -0.01(-0.25%) |
Dec 21, 2012 | 3.446 | 3.459 | 3.399 | 3.459 | 224,324 | +0.02(+0.63%) |
Dec 20, 2012 | 3.386 | 3.442 | 3.373 | 3.437 | 365,416 | +0.05(+1.39%) |
Dec 19, 2012 | 3.382 | 3.416 | 3.382 | 3.390 | 79,302 | -0.00(-0.13%) |
Dec 18, 2012 | 3.399 | 3.408 | 3.395 | 3.395 | 88,711 | -0.00(-0.13%) |
Dec 17, 2012 | 3.399 | 3.403 | 3.390 | 3.399 | 99,886 | -0.02(-0.63%) |
Dec 14, 2012 | 3.425 | 3.429 | 3.386 | 3.420 | 230,172 | +0.01(+0.25%) |
Dec 13, 2012 | 3.425 | 3.442 | 3.403 | 3.412 | 203,942 | -0.03(-0.87%) |
Dec 12, 2012 | 3.412 | 3.446 | 3.408 | 3.442 | 126,520 | +0.03(+1.01%) |
Dec 11, 2012 | 3.403 | 3.425 | 3.403 | 3.408 | 79,547 | +0.00(+0.00%) |
Dec 10, 2012 | 3.408 | 3.442 | 3.399 | 3.408 | 87,581 | +0.00(+0.00%) |
Dec 07, 2012 | 3.399 | 3.433 | 3.399 | 3.408 | 121,377 | +0.00(+0.00%) |
Dec 06, 2012 | 3.399 | 3.438 | 3.399 | 3.408 | 106,506 | -0.01(-0.25%) |
Dec 05, 2012 | 3.412 | 3.442 | 3.408 | 3.416 | 89,860 | -0.00(-0.13%) |
Dec 04, 2012 | 3.442 | 3.442 | 3.420 | 3.420 | 98,819 | -0.05(-1.48%) |
Nov 30, 2012 | 3.442 | 3.472 | 3.442 | 3.472 | 100,856 | +0.01(+0.25%) |
Nov 29, 2012 | 3.433 | 3.463 | 3.433 | 3.463 | 54,424 | +0.03(+1.00%) |
Nov 28, 2012 | 3.429 | 3.455 | 3.416 | 3.429 | 74,095 | -0.02(-0.50%) |
Nov 27, 2012 | 3.408 | 3.472 | 3.403 | 3.446 | 108,792 | +0.03(+0.75%) |
Nov 26, 2012 | 3.446 | 3.446 | 3.412 | 3.420 | 59,667 | -0.02(-0.50%) |
Nov 23, 2012 | 3.425 | 3.446 | 3.425 | 3.438 | 26,411 | +0.00(+0.12%) |
Nov 21, 2012 | 3.442 | 3.442 | 3.403 | 3.433 | 72,731 | +0.02(+0.50%) |
Nov 20, 2012 | 3.382 | 3.420 | 3.373 | 3.416 | 82,965 | +0.02(+0.68%) |
Nov 19, 2012 | 3.363 | 3.393 | 3.355 | 3.393 | 86,751 | +0.07(+2.18%) |
Nov 16, 2012 | 3.265 | 3.342 | 3.260 | 3.320 | 120,366 | +0.06(+1.70%) |
Nov 15, 2012 | 3.338 | 3.350 | 3.133 | 3.265 | 246,954 | -0.07(-2.05%) |
Nov 14, 2012 | 3.453 | 3.478 | 3.292 | 3.333 | 113,112 | -0.14(-3.94%) |
Nov 13, 2012 | 3.466 | 3.487 | 3.449 | 3.470 | 68,327 | -0.01(-0.25%) |
Nov 12, 2012 | 3.500 | 3.500 | 3.466 | 3.478 | 42,753 | -0.00(-0.12%) |
Nov 09, 2012 | 3.474 | 3.500 | 3.457 | 3.483 | 60,438 | -0.00(-0.12%) |
Nov 08, 2012 | 3.521 | 3.530 | 3.457 | 3.487 | 96,861 | -0.03(-0.97%) |
Nov 07, 2012 | 3.521 | 3.538 | 3.521 | 3.521 | 59,864 | +0.00(+0.00%) |
Nov 06, 2012 | 3.513 | 3.542 | 3.513 | 3.521 | 32,605 | -0.00(-0.12%) |
Nov 05, 2012 | 3.508 | 3.534 | 3.506 | 3.525 | 72,683 | -0.02(-0.48%) |
Nov 02, 2012 | 3.572 | 3.572 | 3.517 | 3.542 | 56,668 | -0.03(-0.72%) |
Nov 01, 2012 | 3.542 | 3.585 | 3.508 | 3.568 | 97,833 | +0.02(+0.60%) |
Oct 31, 2012 | 3.534 | 3.555 | 3.530 | 3.547 | 60,138 | +0.02(+0.48%) |
Oct 26, 2012 | 3.559 | 3.530 | 3.530 | 3.530 | 30,459 | -0.01(-0.36%) |
Oct 25, 2012 | 3.534 | 3.602 | 3.521 | 3.542 | 100,350 | +0.01(+0.18%) |
Oct 24, 2012 | 3.577 | 3.585 | 3.526 | 3.536 | 79,419 | -0.02(-0.66%) |
Oct 23, 2012 | 3.559 | 3.572 | 3.530 | 3.559 | 51,790 | +0.04(+1.02%) |
Oct 19, 2012 | 3.587 | 3.587 | 3.515 | 3.524 | 75,411 | -0.05(-1.31%) |
Oct 18, 2012 | 3.579 | 3.579 | 3.549 | 3.570 | 23,147 | -0.00(-0.12%) |
Oct 17, 2012 | 3.579 | 3.579 | 3.545 | 3.575 | 67,407 | +0.00(+0.12%) |
Oct 16, 2012 | 3.515 | 3.570 | 3.515 | 3.570 | 97,277 | +0.05(+1.45%) |
Oct 15, 2012 | 3.515 | 3.536 | 3.514 | 3.519 | 69,817 | -0.00(-0.12%) |
Oct 12, 2012 | 3.532 | 3.532 | 3.502 | 3.524 | 125,004 | -0.02(-0.48%) |
Oct 11, 2012 | 3.511 | 3.541 | 3.507 | 3.541 | 125,129 | +0.03(+0.81%) |
Oct 10, 2012 | 3.515 | 3.529 | 3.507 | 3.512 | 209,420 | -0.03(-0.80%) |
Oct 09, 2012 | 3.532 | 3.541 | 3.519 | 3.541 | 91,744 | -0.00(-0.12%) |
Oct 08, 2012 | 3.532 | 3.549 | 3.519 | 3.545 | 132,051 | +0.00(+0.00%) |
Oct 05, 2012 | 3.545 | 3.553 | 3.532 | 3.545 | 120,653 | -0.02(-0.48%) |
Oct 04, 2012 | 3.549 | 3.562 | 3.536 | 3.562 | 102,462 | +0.00(+0.00%) |
Oct 03, 2012 | 3.549 | 3.562 | 3.528 | 3.562 | 84,564 | -0.00(-0.12%) |
Oct 02, 2012 | 3.549 | 3.566 | 3.528 | 3.566 | 129,540 | +0.00(+0.00%) |
Oct 01, 2012 | 3.562 | 3.575 | 3.519 | 3.566 | 84,833 | +0.00(+0.00%) |
Sep 28, 2012 | 3.536 | 3.579 | 3.532 | 3.566 | 76,379 | +0.01(+0.36%) |
Sep 27, 2012 | 3.600 | 3.600 | 3.549 | 3.553 | 85,090 | +0.00(+0.00%) |
Sep 26, 2012 | 3.604 | 3.604 | 3.536 | 3.553 | 103,006 | -0.03(-0.83%) |
Sep 25, 2012 | 3.583 | 3.613 | 3.575 | 3.583 | 73,981 | -0.01(-0.35%) |
Sep 24, 2012 | 3.596 | 3.596 | 3.575 | 3.596 | 46,782 | -0.01(-0.24%) |
Sep 21, 2012 | 3.617 | 3.617 | 3.575 | 3.604 | 91,329 | -0.00(-0.12%) |
Sep 20, 2012 | 3.587 | 3.613 | 3.558 | 3.609 | 86,604 | +0.01(+0.40%) |
Sep 19, 2012 | 3.556 | 3.598 | 3.556 | 3.594 | 105,571 | +0.02(+0.59%) |
Sep 18, 2012 | 3.552 | 3.573 | 3.522 | 3.573 | 90,844 | +0.02(+0.59%) |
Sep 17, 2012 | 3.539 | 3.586 | 3.527 | 3.552 | 70,510 | +0.01(+0.24%) |
Sep 14, 2012 | 3.548 | 3.615 | 3.527 | 3.543 | 107,335 | +0.00(+0.12%) |
Sep 13, 2012 | 3.484 | 3.539 | 3.476 | 3.539 | 96,825 | +0.04(+1.09%) |
Sep 12, 2012 | 3.501 | 3.514 | 3.476 | 3.501 | 98,291 | +0.02(+0.48%) |
Sep 11, 2012 | 3.463 | 3.484 | 3.459 | 3.484 | 92,288 | +0.03(+0.73%) |
Sep 10, 2012 | 3.459 | 3.472 | 3.446 | 3.459 | 123,100 | -0.02(-0.49%) |
Sep 07, 2012 | 3.472 | 3.489 | 3.463 | 3.476 | 82,619 | -0.01(-0.36%) |
Sep 06, 2012 | 3.472 | 3.493 | 3.446 | 3.489 | 66,568 | +0.01(+0.24%) |
Sep 05, 2012 | 3.451 | 3.480 | 3.446 | 3.480 | 61,397 | +0.01(+0.37%) |
Sep 04, 2012 | 3.472 | 3.487 | 3.442 | 3.467 | 88,827 | -0.03(-0.73%) |
Aug 31, 2012 | 3.472 | 3.493 | 3.455 | 3.493 | 53,664 | +0.00(+0.00%) |
Aug 30, 2012 | 3.484 | 3.501 | 3.459 | 3.493 | 73,143 | -0.03(-0.96%) |
Aug 29, 2012 | 3.467 | 3.527 | 3.467 | 3.527 | 132,502 | +0.07(+2.08%) |
Aug 27, 2012 | 3.467 | 3.476 | 3.451 | 3.455 | 57,824 | +0.00(+0.00%) |
Aug 24, 2012 | 3.489 | 3.489 | 3.442 | 3.455 | 120,798 | -0.03(-0.85%) |
Aug 23, 2012 | 3.467 | 3.484 | 3.459 | 3.484 | 66,547 | +0.02(+0.61%) |
Aug 22, 2012 | 3.463 | 3.472 | 3.442 | 3.463 | 54,909 | +0.01(+0.29%) |
Aug 21, 2012 | 3.478 | 3.478 | 3.445 | 3.453 | 62,669 | -0.02(-0.60%) |
Aug 20, 2012 | 3.470 | 3.474 | 3.436 | 3.474 | 65,792 | -0.01(-0.36%) |
Aug 17, 2012 | 3.470 | 3.487 | 3.462 | 3.487 | 65,797 | +0.02(+0.48%) |
Aug 16, 2012 | 3.470 | 3.470 | 3.445 | 3.470 | 85,528 | -0.02(-0.48%) |
Aug 15, 2012 | 3.491 | 3.491 | 3.441 | 3.487 | 67,987 | +0.00(+0.00%) |
Aug 14, 2012 | 3.512 | 3.512 | 3.432 | 3.487 | 58,882 | +0.00(+0.12%) |
Aug 13, 2012 | 3.529 | 3.529 | 3.462 | 3.483 | 79,484 | -0.01(-0.24%) |
Aug 10, 2012 | 3.453 | 3.495 | 3.453 | 3.491 | 91,418 | +0.03(+0.73%) |
Aug 09, 2012 | 3.424 | 3.466 | 3.424 | 3.466 | 126,967 | +0.04(+1.23%) |
Aug 08, 2012 | 3.407 | 3.436 | 3.407 | 3.424 | 52,957 | +0.00(+0.00%) |
Aug 07, 2012 | 3.420 | 3.432 | 3.415 | 3.424 | 58,363 | -0.01(-0.37%) |
Aug 06, 2012 | 3.394 | 3.436 | 3.394 | 3.436 | 157,946 | +0.01(+0.37%) |
Aug 03, 2012 | 3.407 | 3.453 | 3.407 | 3.424 | 77,771 | +0.01(+0.37%) |
Aug 02, 2012 | 3.428 | 3.453 | 3.399 | 3.411 | 91,696 | -0.04(-1.22%) |
Aug 01, 2012 | 3.449 | 3.457 | 3.424 | 3.453 | 67,594 | +0.03(+0.74%) |
Jul 31, 2012 | 3.403 | 3.428 | 3.382 | 3.428 | 72,550 | +0.04(+1.12%) |
Jul 30, 2012 | 3.428 | 3.441 | 3.386 | 3.390 | 132,675 | -0.05(-1.47%) |
Jul 27, 2012 | 3.415 | 3.457 | 3.390 | 3.441 | 92,172 | +0.01(+0.37%) |
Jul 26, 2012 | 3.424 | 3.449 | 3.403 | 3.428 | 90,182 | +0.00(+0.00%) |
Jul 25, 2012 | 3.407 | 3.428 | 3.407 | 3.428 | 85,421 | +0.01(+0.25%) |
Jul 24, 2012 | 3.424 | 3.428 | 3.395 | 3.420 | 67,442 | +0.00(+0.00%) |
Jul 23, 2012 | 3.403 | 3.432 | 3.382 | 3.420 | 106,462 | -0.01(-0.25%) |
Jul 20, 2012 | 3.424 | 3.428 | 3.394 | 3.428 | 77,392 | +0.01(+0.29%) |
Jul 19, 2012 | 3.393 | 3.418 | 3.384 | 3.418 | 87,364 | +0.02(+0.49%) |
Jul 18, 2012 | 3.401 | 3.414 | 3.376 | 3.401 | 85,030 | +0.00(+0.00%) |
Jul 17, 2012 | 3.414 | 3.414 | 3.364 | 3.401 | 67,593 | -0.01(-0.37%) |
Jul 16, 2012 | 3.389 | 3.414 | 3.376 | 3.414 | 59,247 | +0.01(+0.25%) |
Jul 13, 2012 | 3.364 | 3.405 | 3.364 | 3.405 | 128,339 | +0.02(+0.62%) |
Jul 12, 2012 | 3.376 | 3.384 | 3.326 | 3.384 | 118,998 | -0.00(-0.12%) |
Jul 11, 2012 | 3.393 | 3.397 | 3.347 | 3.389 | 114,779 | -0.00(-0.12%) |
Jul 10, 2012 | 3.414 | 3.414 | 3.368 | 3.393 | 77,764 | -0.01(-0.25%) |
Jul 09, 2012 | 3.389 | 3.405 | 3.385 | 3.401 | 23,142 | -0.00(-0.12%) |
Jul 06, 2012 | 3.380 | 3.418 | 3.372 | 3.405 | 51,170 | +0.02(+0.49%) |
Jul 05, 2012 | 3.384 | 3.407 | 3.380 | 3.389 | 43,148 | +0.00(+0.00%) |
Jul 03, 2012 | 3.414 | 3.416 | 3.384 | 3.389 | 27,953 | -0.02(-0.49%) |
Jul 02, 2012 | 3.435 | 3.435 | 3.389 | 3.405 | 90,212 | -0.02(-0.49%) |
Jun 29, 2012 | 3.426 | 3.426 | 3.374 | 3.422 | 29,130 | +0.02(+0.61%) |
Jun 28, 2012 | 3.393 | 3.401 | 3.355 | 3.401 | 67,717 | +0.01(+0.25%) |
Jun 27, 2012 | 3.380 | 3.393 | 3.376 | 3.393 | 106,247 | +0.03(+1.00%) |
Jun 26, 2012 | 3.364 | 3.380 | 3.355 | 3.359 | 34,793 | +0.01(+0.37%) |
Jun 25, 2012 | 3.339 | 3.347 | 3.330 | 3.347 | 44,629 | -0.01(-0.25%) |
Jun 22, 2012 | 3.330 | 3.355 | 3.326 | 3.355 | 85,858 | +0.03(+0.75%) |
Jun 21, 2012 | 3.359 | 3.366 | 3.326 | 3.330 | 71,288 | -0.02(-0.62%) |
Jun 20, 2012 | 3.334 | 3.351 | 3.305 | 3.351 | 45,996 | +0.03(+0.80%) |
Jun 19, 2012 | 3.291 | 3.324 | 3.291 | 3.324 | 34,723 | +0.03(+1.01%) |
Jun 18, 2012 | 3.287 | 3.318 | 3.262 | 3.291 | 68,839 | +0.01(+0.25%) |
Jun 15, 2012 | 3.291 | 3.308 | 3.254 | 3.283 | 107,117 | +0.01(+0.39%) |
Jun 14, 2012 | 3.283 | 3.287 | 3.254 | 3.270 | 54,335 | +0.01(+0.38%) |
Jun 13, 2012 | 3.270 | 3.283 | 3.258 | 3.258 | 90,091 | -0.04(-1.13%) |
Jun 12, 2012 | 3.295 | 3.299 | 3.266 | 3.295 | 63,263 | +0.01(+0.38%) |
Jun 11, 2012 | 3.304 | 3.304 | 3.250 | 3.283 | 78,379 | -0.00(-0.13%) |
Jun 08, 2012 | 3.274 | 3.387 | 3.233 | 3.287 | 58,220 | +0.02(+0.51%) |
Jun 07, 2012 | 3.262 | 3.270 | 3.165 | 3.270 | 90,332 | +0.01(+0.25%) |
Jun 06, 2012 | 3.245 | 3.266 | 3.225 | 3.262 | 95,931 | +0.01(+0.26%) |
Jun 05, 2012 | 3.212 | 3.254 | 3.192 | 3.254 | 166,985 | +0.02(+0.64%) |
Jun 04, 2012 | 3.258 | 3.258 | 3.196 | 3.233 | 172,595 | -0.03(-0.89%) |
Jun 01, 2012 | 3.270 | 3.283 | 3.175 | 3.262 | 114,572 | -0.03(-0.88%) |
May 31, 2012 | 3.324 | 3.324 | 3.254 | 3.291 | 103,124 | -0.02(-0.50%) |
May 30, 2012 | 3.329 | 3.333 | 3.270 | 3.308 | 45,583 | -0.00(-0.13%) |
May 29, 2012 | 3.337 | 3.349 | 3.308 | 3.312 | 55,969 | +0.00(+0.13%) |
May 25, 2012 | 3.345 | 3.366 | 3.266 | 3.308 | 218,207 | -0.03(-0.87%) |
May 24, 2012 | 3.324 | 3.362 | 3.291 | 3.337 | 63,454 | +0.04(+1.13%) |
May 23, 2012 | 3.299 | 3.337 | 3.283 | 3.299 | 73,893 | -0.00(-0.13%) |
May 22, 2012 | 3.304 | 3.320 | 3.258 | 3.304 | 48,151 | +0.03(+0.81%) |
May 21, 2012 | 3.252 | 3.322 | 3.141 | 3.277 | 132,364 | +0.05(+1.67%) |
May 18, 2012 | 3.302 | 3.302 | 3.211 | 3.223 | 45,563 | -0.06(-1.76%) |
May 17, 2012 | 3.356 | 3.364 | 3.248 | 3.281 | 95,725 | -0.06(-1.73%) |
May 16, 2012 | 3.331 | 3.376 | 3.331 | 3.339 | 95,401 | +0.01(+0.25%) |
May 15, 2012 | 3.376 | 3.376 | 3.310 | 3.331 | 69,973 | -0.05(-1.35%) |
May 14, 2012 | 3.360 | 3.376 | 3.335 | 3.376 | 115,810 | -0.02(-0.49%) |
May 11, 2012 | 3.389 | 3.409 | 3.368 | 3.393 | 103,239 | -0.00(-0.12%) |
May 10, 2012 | 3.389 | 3.409 | 3.372 | 3.397 | 85,124 | +0.05(+1.48%) |
May 09, 2012 | 3.364 | 3.397 | 3.347 | 3.347 | 71,921 | -0.05(-1.58%) |
May 08, 2012 | 3.393 | 3.401 | 3.368 | 3.401 | 75,122 | -0.02(-0.72%) |
May 07, 2012 | 3.372 | 3.426 | 3.372 | 3.426 | 47,407 | +0.03(+0.85%) |
May 04, 2012 | 3.409 | 3.413 | 3.376 | 3.397 | 73,789 | -0.02(-0.72%) |
May 03, 2012 | 3.422 | 3.434 | 3.409 | 3.422 | 41,660 | -0.02(-0.48%) |
May 02, 2012 | 3.434 | 3.438 | 3.413 | 3.438 | 54,928 | -0.00(-0.12%) |