Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.044 | 3.071 | 3.038 | 3.071 | 0 | +0.03(+0.82%) |
Apr 29, 2013 | 3.032 | 3.052 | 3.025 | 3.046 | 8,295,684 | +0.03(+0.83%) |
Apr 26, 2013 | 3.027 | 3.055 | 3.019 | 3.021 | 8,645,176 | -0.00(-0.09%) |
Apr 25, 2013 | 3.016 | 3.027 | 3.012 | 3.024 | 9,851,937 | +0.01(+0.27%) |
Apr 24, 2013 | 3.021 | 3.021 | 2.994 | 3.016 | 7,397,091 | -0.01(-0.18%) |
Apr 23, 2013 | 2.974 | 3.021 | 2.963 | 3.021 | 10,945,400 | +0.07(+2.33%) |
Apr 22, 2013 | 2.952 | 2.966 | 2.928 | 2.952 | 9,416,511 | +0.01(+0.47%) |
Apr 19, 2013 | 2.903 | 2.941 | 2.897 | 2.939 | 8,196,619 | +0.04(+1.43%) |
Apr 18, 2013 | 2.906 | 2.919 | 2.881 | 2.897 | 12,838,153 | +0.01(+0.48%) |
Apr 17, 2013 | 2.939 | 2.944 | 2.853 | 2.883 | 15,835,405 | -0.07(-2.33%) |
Apr 16, 2013 | 2.952 | 2.968 | 2.936 | 2.952 | 8,486,379 | +0.02(+0.56%) |
Apr 15, 2013 | 2.985 | 2.985 | 2.936 | 2.936 | 15,136,883 | -0.06(-1.93%) |
Apr 12, 2013 | 3.002 | 3.010 | 2.974 | 2.994 | 7,856,287 | -0.01(-0.37%) |
Apr 11, 2013 | 3.027 | 3.032 | 3.002 | 3.005 | 9,236,225 | -0.02(-0.82%) |
Apr 10, 2013 | 2.994 | 3.030 | 2.994 | 3.030 | 14,039,798 | +0.04(+1.20%) |
Apr 09, 2013 | 2.999 | 3.008 | 2.977 | 2.994 | 8,307,797 | -0.01(-0.28%) |
Apr 08, 2013 | 2.994 | 3.005 | 2.965 | 3.002 | 8,001,637 | +0.02(+0.55%) |
Apr 05, 2013 | 2.963 | 2.988 | 2.939 | 2.985 | 7,286,772 | +0.00(+0.09%) |
Apr 04, 2013 | 2.963 | 2.988 | 2.963 | 2.983 | 5,817,067 | +0.03(+0.93%) |
Apr 03, 2013 | 3.008 | 3.009 | 2.952 | 2.955 | 13,105,676 | -0.05(-1.56%) |
Apr 02, 2013 | 3.010 | 3.019 | 2.991 | 3.002 | 8,841,922 | +0.01(+0.18%) |
Apr 01, 2013 | 3.010 | 3.030 | 2.991 | 2.996 | 10,257,529 | -0.01(-0.37%) |
Mar 28, 2013 | 3.019 | 3.021 | 3.005 | 3.008 | 9,637,565 | -0.01(-0.27%) |
Mar 27, 2013 | 3.008 | 3.019 | 2.996 | 3.016 | 10,365,104 | +0.00(+0.00%) |
Mar 26, 2013 | 3.030 | 3.041 | 3.008 | 3.016 | 18,590,766 | -0.03(-0.90%) |
Mar 25, 2013 | 3.065 | 3.068 | 3.030 | 3.043 | 14,126,554 | -0.01(-0.18%) |
Mar 22, 2013 | 3.049 | 3.054 | 3.032 | 3.049 | 8,098,379 | +0.02(+0.54%) |
Mar 21, 2013 | 3.057 | 3.068 | 3.022 | 3.032 | 11,099,259 | -0.00(-0.09%) |
Mar 20, 2013 | 3.043 | 3.054 | 3.027 | 3.035 | 8,639,038 | +0.01(+0.36%) |
Mar 19, 2013 | 3.060 | 3.076 | 3.012 | 3.024 | 14,661,739 | -0.03(-0.89%) |
Mar 18, 2013 | 3.092 | 3.092 | 3.049 | 3.052 | 9,224,538 | -0.03(-1.02%) |
Mar 15, 2013 | 3.076 | 3.087 | 3.065 | 3.083 | 9,720,766 | +0.00(+0.00%) |
Mar 14, 2013 | 3.076 | 3.090 | 3.065 | 3.083 | 8,765,170 | +0.01(+0.40%) |
Mar 13, 2013 | 3.046 | 3.079 | 3.038 | 3.071 | 10,662,653 | +0.02(+0.63%) |
Mar 12, 2013 | 3.043 | 3.056 | 3.043 | 3.052 | 7,875,011 | +0.00(+0.09%) |
Mar 11, 2013 | 3.043 | 3.052 | 3.038 | 3.049 | 6,963,317 | +0.00(+0.09%) |
Mar 08, 2013 | 3.043 | 3.054 | 3.030 | 3.046 | 11,008,573 | +0.02(+0.54%) |
Mar 07, 2013 | 3.027 | 3.032 | 3.008 | 3.030 | 9,369,113 | +0.00(+0.09%) |
Mar 06, 2013 | 3.043 | 3.043 | 3.016 | 3.027 | 7,573,422 | -0.01(-0.18%) |
Mar 05, 2013 | 3.041 | 3.046 | 3.027 | 3.032 | 9,716,103 | +0.00(+0.09%) |
Mar 04, 2013 | 3.035 | 3.041 | 3.008 | 3.030 | 10,399,659 | -0.01(-0.36%) |
Mar 01, 2013 | 3.032 | 3.052 | 3.016 | 3.041 | 9,159,627 | -0.00(-0.13%) |
Feb 28, 2013 | 3.035 | 3.062 | 3.030 | 3.045 | 12,111,790 | -0.00(-0.04%) |
Feb 27, 2013 | 3.019 | 3.050 | 3.013 | 3.046 | 9,608,931 | +0.03(+1.09%) |
Feb 26, 2013 | 3.024 | 3.030 | 2.991 | 3.013 | 15,432,427 | +0.02(+0.55%) |
Feb 25, 2013 | 3.048 | 3.051 | 2.997 | 2.997 | 12,883,626 | -0.04(-1.25%) |
Feb 22, 2013 | 3.019 | 3.037 | 3.005 | 3.035 | 10,653,347 | +0.05(+1.54%) |
Feb 21, 2013 | 3.040 | 3.046 | 2.962 | 2.989 | 23,927,036 | -0.05(-1.78%) |
Feb 20, 2013 | 3.064 | 3.070 | 3.040 | 3.043 | 19,513,078 | -0.01(-0.44%) |
Feb 19, 2013 | 3.094 | 3.094 | 3.054 | 3.056 | 18,170,094 | -0.02(-0.70%) |
Feb 15, 2013 | 3.086 | 3.086 | 3.070 | 3.078 | 9,963,447 | -0.01(-0.26%) |
Feb 14, 2013 | 3.073 | 3.086 | 3.069 | 3.086 | 8,726,462 | +0.01(+0.26%) |
Feb 13, 2013 | 3.081 | 3.086 | 3.070 | 3.078 | 10,216,426 | +0.00(+0.04%) |
Feb 12, 2013 | 3.075 | 3.086 | 3.067 | 3.077 | 12,330,251 | +0.01(+0.31%) |
Feb 11, 2013 | 3.105 | 3.113 | 3.059 | 3.067 | 14,850,960 | -0.04(-1.22%) |
Feb 08, 2013 | 3.067 | 3.113 | 3.048 | 3.105 | 16,139,848 | +0.04(+1.32%) |
Feb 07, 2013 | 3.094 | 3.094 | 3.054 | 3.064 | 14,749,149 | -0.03(-0.96%) |
Feb 06, 2013 | 3.070 | 3.097 | 3.067 | 3.094 | 8,578,851 | +0.04(+1.42%) |
Feb 04, 2013 | 3.064 | 3.064 | 3.040 | 3.051 | 8,612,000 | -0.01(-0.35%) |
Feb 01, 2013 | 3.059 | 3.067 | 3.044 | 3.062 | 8,818,045 | +0.01(+0.44%) |
Jan 31, 2013 | 3.040 | 3.067 | 3.027 | 3.048 | 13,606,112 | +0.02(+0.71%) |
Jan 30, 2013 | 3.037 | 3.046 | 3.021 | 3.027 | 10,766,149 | -0.00(-0.13%) |
Jan 29, 2013 | 3.040 | 3.054 | 3.024 | 3.031 | 14,641,643 | +0.00(+0.04%) |
Jan 28, 2013 | 3.056 | 3.056 | 3.015 | 3.029 | 15,511,381 | -0.01(-0.35%) |
Jan 25, 2013 | 3.051 | 3.056 | 3.037 | 3.040 | 12,296,340 | -0.01(-0.18%) |
Jan 24, 2013 | 3.067 | 3.069 | 3.037 | 3.045 | 13,043,914 | -0.01(-0.44%) |
Jan 23, 2013 | 3.051 | 3.072 | 3.032 | 3.059 | 15,551,208 | +0.02(+0.62%) |
Jan 22, 2013 | 3.027 | 3.043 | 3.019 | 3.040 | 15,038,076 | +0.02(+0.80%) |
Jan 18, 2013 | 3.019 | 3.024 | 3.003 | 3.016 | 10,371,305 | +0.01(+0.40%) |
Jan 17, 2013 | 3.008 | 3.013 | 3.000 | 3.004 | 8,534,222 | +0.01(+0.40%) |
Jan 16, 2013 | 2.992 | 3.013 | 2.984 | 2.992 | 10,939,494 | +0.00(+0.09%) |
Jan 15, 2013 | 2.984 | 2.997 | 2.965 | 2.989 | 11,260,585 | -0.00(-0.09%) |
Jan 14, 2013 | 3.011 | 3.019 | 2.984 | 2.992 | 9,859,387 | -0.02(-0.53%) |
Jan 11, 2013 | 3.013 | 3.019 | 2.995 | 3.008 | 7,804,771 | -0.00(-0.09%) |
Jan 10, 2013 | 3.011 | 3.027 | 3.000 | 3.011 | 8,672,771 | +0.01(+0.27%) |
Jan 09, 2013 | 2.987 | 3.005 | 2.984 | 3.003 | 10,216,781 | +0.02(+0.54%) |
Jan 08, 2013 | 3.008 | 3.011 | 2.973 | 2.987 | 9,346,618 | -0.02(-0.53%) |
Jan 07, 2013 | 3.003 | 3.011 | 2.987 | 3.003 | 8,530,814 | +0.00(+0.00%) |
Jan 04, 2013 | 2.989 | 3.011 | 2.960 | 3.003 | 14,334,809 | +0.05(+1.63%) |
Jan 03, 2013 | 2.946 | 2.969 | 2.930 | 2.954 | 9,391,766 | +0.01(+0.27%) |
Jan 02, 2013 | 2.938 | 2.949 | 2.930 | 2.946 | 13,231,789 | +0.03(+1.19%) |
Dec 31, 2012 | 2.839 | 2.917 | 2.837 | 2.912 | 9,386,161 | +0.06(+2.16%) |
Dec 28, 2012 | 2.839 | 2.861 | 2.831 | 2.850 | 5,483,779 | -0.01(-0.19%) |
Dec 27, 2012 | 2.888 | 2.904 | 2.829 | 2.855 | 8,385,842 | -0.02(-0.74%) |
Dec 26, 2012 | 2.914 | 2.914 | 2.869 | 2.877 | 8,296,410 | -0.03(-1.00%) |
Dec 24, 2012 | 2.906 | 2.930 | 2.885 | 2.906 | 5,355,252 | +0.00(+0.00%) |
Dec 21, 2012 | 2.887 | 2.909 | 2.848 | 2.906 | 34,811,096 | -0.01(-0.27%) |
Dec 20, 2012 | 2.911 | 2.927 | 2.874 | 2.914 | 11,218,849 | +0.01(+0.46%) |
Dec 19, 2012 | 2.887 | 2.909 | 2.879 | 2.901 | 11,446,864 | +0.01(+0.46%) |
Dec 18, 2012 | 2.845 | 2.887 | 2.824 | 2.887 | 13,093,699 | +0.00(+0.00%) |
Dec 17, 2012 | 2.866 | 2.890 | 2.858 | 2.887 | 9,135,700 | +0.04(+1.40%) |
Dec 14, 2012 | 2.848 | 2.861 | 2.832 | 2.848 | 6,397,853 | +0.01(+0.28%) |
Dec 13, 2012 | 2.832 | 2.866 | 2.813 | 2.840 | 6,546,347 | -0.00(-0.09%) |
Dec 12, 2012 | 2.795 | 2.864 | 2.781 | 2.842 | 14,191,740 | +0.05(+1.80%) |
Dec 11, 2012 | 2.832 | 2.832 | 2.784 | 2.792 | 10,000,592 | -0.02(-0.66%) |
Dec 10, 2012 | 2.813 | 2.826 | 2.792 | 2.811 | 8,259,113 | +0.01(+0.19%) |
Dec 07, 2012 | 2.768 | 2.837 | 2.768 | 2.805 | 12,527,336 | +0.07(+2.42%) |
Dec 06, 2012 | 2.742 | 2.760 | 2.715 | 2.739 | 7,993,903 | +0.00(+0.00%) |
Dec 05, 2012 | 2.755 | 2.771 | 2.734 | 2.739 | 8,717,503 | -0.01(-0.39%) |
Dec 04, 2012 | 2.781 | 2.781 | 2.718 | 2.750 | 9,537,393 | -0.04(-1.42%) |
Nov 30, 2012 | 2.819 | 2.821 | 2.781 | 2.789 | 9,515,611 | -0.02(-0.75%) |
Nov 29, 2012 | 2.805 | 2.819 | 2.800 | 2.811 | 5,877,345 | +0.01(+0.47%) |
Nov 28, 2012 | 2.763 | 2.808 | 2.744 | 2.797 | 9,011,845 | +0.02(+0.88%) |
Nov 27, 2012 | 2.820 | 2.823 | 2.773 | 2.773 | 10,699,659 | -0.05(-1.63%) |
Nov 26, 2012 | 2.812 | 2.820 | 2.797 | 2.819 | 10,039,295 | +0.01(+0.33%) |
Nov 23, 2012 | 2.818 | 2.818 | 2.791 | 2.810 | 3,881,692 | +0.02(+0.56%) |
Nov 21, 2012 | 2.799 | 2.802 | 2.776 | 2.794 | 6,583,304 | +0.02(+0.85%) |
Nov 20, 2012 | 2.812 | 2.820 | 2.747 | 2.770 | 11,960,215 | -0.02(-0.57%) |
Nov 19, 2012 | 2.784 | 2.794 | 2.755 | 2.786 | 12,273,513 | +0.07(+2.41%) |
Nov 16, 2012 | 2.671 | 2.736 | 2.655 | 2.721 | 13,652,411 | +0.06(+2.07%) |
Nov 15, 2012 | 2.597 | 2.692 | 2.589 | 2.665 | 14,871,683 | +0.07(+2.73%) |
Nov 14, 2012 | 2.694 | 2.744 | 2.571 | 2.595 | 35,749,960 | -0.10(-3.61%) |
Nov 13, 2012 | 2.765 | 2.768 | 2.681 | 2.692 | 17,996,386 | -0.08(-2.75%) |
Nov 12, 2012 | 2.776 | 2.786 | 2.744 | 2.768 | 10,836,948 | +0.02(+0.86%) |
Nov 09, 2012 | 2.776 | 2.786 | 2.713 | 2.744 | 17,535,266 | -0.03(-1.04%) |
Nov 08, 2012 | 2.784 | 2.815 | 2.770 | 2.773 | 15,947,571 | +0.01(+0.38%) |
Nov 07, 2012 | 2.839 | 2.852 | 2.692 | 2.763 | 33,952,424 | -0.08(-2.78%) |
Nov 06, 2012 | 2.870 | 2.875 | 2.836 | 2.842 | 16,810,198 | -0.02(-0.81%) |
Nov 05, 2012 | 2.873 | 2.878 | 2.854 | 2.865 | 19,010,596 | +0.02(+0.55%) |
Nov 02, 2012 | 2.875 | 2.886 | 2.836 | 2.849 | 143,605,664 | -0.28(-8.89%) |
Nov 01, 2012 | 3.106 | 3.132 | 3.094 | 3.127 | 7,525,226 | +0.02(+0.68%) |
Oct 31, 2012 | 3.106 | 3.114 | 3.075 | 3.106 | 5,333,511 | +0.01(+0.44%) |
Oct 26, 2012 | 3.100 | 3.093 | 3.093 | 3.093 | 8,813,261 | -0.01(-0.34%) |
Oct 25, 2012 | 3.082 | 3.103 | 3.072 | 3.103 | 5,357,681 | +0.03(+1.02%) |
Oct 24, 2012 | 3.082 | 3.087 | 3.054 | 3.072 | 5,298,602 | +0.01(+0.17%) |
Oct 23, 2012 | 3.067 | 3.077 | 3.043 | 3.067 | 5,834,353 | -0.01(-0.40%) |
Oct 19, 2012 | 3.116 | 3.117 | 3.069 | 3.079 | 7,583,972 | -0.04(-1.19%) |
Oct 18, 2012 | 3.098 | 3.116 | 3.095 | 3.116 | 4,885,270 | +0.01(+0.46%) |
Oct 17, 2012 | 3.090 | 3.108 | 3.056 | 3.102 | 6,286,730 | +0.01(+0.46%) |
Oct 16, 2012 | 3.046 | 3.090 | 3.033 | 3.087 | 7,009,603 | +0.05(+1.80%) |
Oct 15, 2012 | 2.994 | 3.033 | 2.983 | 3.033 | 6,128,638 | +0.05(+1.66%) |
Oct 12, 2012 | 3.009 | 3.028 | 2.983 | 2.983 | 4,351,669 | -0.02(-0.78%) |
Oct 11, 2012 | 3.007 | 3.033 | 2.999 | 3.007 | 4,265,193 | +0.01(+0.26%) |
Oct 10, 2012 | 3.007 | 3.035 | 2.968 | 2.999 | 8,623,244 | -0.01(-0.43%) |
Oct 09, 2012 | 3.038 | 3.046 | 3.004 | 3.012 | 4,749,080 | -0.03(-0.86%) |
Oct 08, 2012 | 3.051 | 3.059 | 3.030 | 3.038 | 4,937,879 | -0.01(-0.43%) |
Oct 05, 2012 | 3.033 | 3.067 | 3.020 | 3.051 | 8,635,074 | +0.03(+0.99%) |
Oct 04, 2012 | 2.986 | 3.025 | 2.986 | 3.021 | 4,169,052 | +0.04(+1.26%) |
Oct 03, 2012 | 3.017 | 3.030 | 2.978 | 2.983 | 6,926,830 | -0.02(-0.69%) |
Oct 02, 2012 | 3.004 | 3.017 | 2.991 | 3.004 | 5,121,368 | +0.01(+0.26%) |
Oct 01, 2012 | 2.999 | 3.028 | 2.991 | 2.996 | 5,367,812 | +0.00(+0.00%) |
Sep 28, 2012 | 2.994 | 3.012 | 2.968 | 2.996 | 8,231,822 | -0.01(-0.26%) |
Sep 27, 2012 | 2.994 | 3.017 | 2.991 | 3.004 | 7,761,790 | +0.02(+0.52%) |
Sep 26, 2012 | 3.025 | 3.035 | 2.981 | 2.989 | 9,434,284 | -0.03(-1.15%) |
Sep 25, 2012 | 3.058 | 3.068 | 3.001 | 3.023 | 15,295,544 | -0.03(-0.93%) |
Sep 24, 2012 | 3.043 | 3.063 | 3.032 | 3.052 | 10,306,403 | +0.01(+0.47%) |
Sep 21, 2012 | 3.063 | 3.068 | 3.032 | 3.038 | 12,159,171 | -0.00(-0.08%) |
Sep 20, 2012 | 3.014 | 3.056 | 3.004 | 3.040 | 9,831,195 | +0.03(+0.86%) |
Sep 19, 2012 | 2.978 | 3.041 | 2.976 | 3.014 | 13,258,733 | +0.04(+1.34%) |
Sep 18, 2012 | 3.102 | 3.120 | 2.947 | 2.974 | 34,352,448 | -0.17(-5.53%) |
Sep 17, 2012 | 3.133 | 3.159 | 3.112 | 3.148 | 12,478,461 | +0.04(+1.16%) |
Sep 14, 2012 | 3.107 | 3.129 | 3.107 | 3.112 | 10,031,305 | +0.01(+0.25%) |
Sep 13, 2012 | 3.094 | 3.120 | 3.071 | 3.105 | 11,178,681 | +0.01(+0.42%) |
Sep 12, 2012 | 3.068 | 3.094 | 3.066 | 3.092 | 9,348,890 | +0.03(+0.93%) |
Sep 11, 2012 | 3.043 | 3.080 | 3.030 | 3.063 | 15,366,196 | +0.06(+1.89%) |
Sep 10, 2012 | 3.007 | 3.032 | 3.001 | 3.007 | 7,246,181 | -0.00(-0.09%) |
Sep 07, 2012 | 3.014 | 3.027 | 3.007 | 3.009 | 5,331,700 | -0.00(-0.04%) |
Sep 06, 2012 | 2.991 | 3.017 | 2.991 | 3.010 | 7,917,675 | +0.02(+0.82%) |
Sep 05, 2012 | 2.986 | 2.989 | 2.965 | 2.986 | 9,914,362 | +0.02(+0.52%) |
Sep 04, 2012 | 2.947 | 2.989 | 2.947 | 2.970 | 7,496,323 | +0.02(+0.79%) |
Aug 31, 2012 | 2.963 | 2.978 | 2.934 | 2.947 | 8,678,386 | -0.02(-0.52%) |
Aug 30, 2012 | 2.999 | 3.001 | 2.958 | 2.963 | 5,159,280 | -0.03(-1.03%) |
Aug 29, 2012 | 2.973 | 3.001 | 2.970 | 2.994 | 6,145,363 | +0.03(+0.88%) |
Aug 27, 2012 | 2.973 | 2.985 | 2.960 | 2.967 | 9,284,108 | +0.01(+0.26%) |
Aug 24, 2012 | 2.934 | 2.965 | 2.929 | 2.960 | 9,244,072 | +0.03(+1.00%) |
Aug 23, 2012 | 2.939 | 2.990 | 2.896 | 2.930 | 14,473,879 | -0.04(-1.33%) |
Aug 22, 2012 | 2.901 | 2.990 | 2.901 | 2.970 | 16,774,516 | +0.07(+2.24%) |
Aug 21, 2012 | 2.942 | 2.955 | 2.901 | 2.905 | 8,576,877 | -0.02(-0.83%) |
Aug 20, 2012 | 2.924 | 2.939 | 2.891 | 2.929 | 7,957,781 | +0.01(+0.35%) |
Aug 17, 2012 | 2.886 | 2.921 | 2.878 | 2.919 | 6,672,469 | +0.03(+1.15%) |
Aug 16, 2012 | 2.870 | 2.888 | 2.860 | 2.886 | 6,120,780 | +0.02(+0.53%) |
Aug 15, 2012 | 2.850 | 2.873 | 2.847 | 2.870 | 4,744,645 | +0.02(+0.63%) |
Aug 14, 2012 | 2.845 | 2.863 | 2.835 | 2.852 | 8,780,952 | +0.02(+0.63%) |
Aug 13, 2012 | 2.801 | 2.850 | 2.799 | 2.835 | 7,359,695 | +0.04(+1.37%) |
Aug 10, 2012 | 2.799 | 2.812 | 2.786 | 2.796 | 6,926,529 | +0.00(+0.00%) |
Aug 09, 2012 | 2.822 | 2.822 | 2.796 | 2.796 | 6,822,392 | -0.03(-0.91%) |
Aug 08, 2012 | 2.773 | 2.826 | 2.773 | 2.822 | 5,391,037 | +0.05(+1.75%) |
Aug 07, 2012 | 2.806 | 2.812 | 2.771 | 2.773 | 11,874,674 | -0.03(-1.09%) |
Aug 06, 2012 | 2.812 | 2.831 | 2.801 | 2.804 | 6,551,074 | +0.00(+0.00%) |
Aug 03, 2012 | 2.812 | 2.812 | 2.786 | 2.804 | 7,101,511 | +0.04(+1.29%) |
Aug 02, 2012 | 2.801 | 2.817 | 2.760 | 2.768 | 10,349,339 | -0.04(-1.28%) |
Aug 01, 2012 | 2.842 | 2.842 | 2.804 | 2.804 | 7,342,938 | -0.03(-0.99%) |
Jul 31, 2012 | 2.822 | 2.840 | 2.819 | 2.832 | 16,500,198 | +0.01(+0.45%) |
Jul 30, 2012 | 2.840 | 2.850 | 2.812 | 2.819 | 7,749,504 | -0.01(-0.45%) |
Jul 27, 2012 | 2.824 | 2.842 | 2.817 | 2.832 | 10,272,519 | +0.01(+0.51%) |
Jul 26, 2012 | 2.834 | 2.837 | 2.809 | 2.818 | 8,696,223 | +0.01(+0.23%) |
Jul 25, 2012 | 2.821 | 2.837 | 2.811 | 2.811 | 6,219,693 | +0.01(+0.32%) |
Jul 24, 2012 | 2.826 | 2.829 | 2.799 | 2.802 | 9,745,885 | -0.01(-0.41%) |
Jul 23, 2012 | 2.811 | 2.826 | 2.791 | 2.814 | 7,630,557 | -0.01(-0.18%) |
Jul 20, 2012 | 2.819 | 2.837 | 2.816 | 2.819 | 6,062,821 | -0.00(-0.09%) |
Jul 19, 2012 | 2.849 | 2.849 | 2.819 | 2.821 | 6,506,679 | -0.01(-0.36%) |
Jul 18, 2012 | 2.837 | 2.842 | 2.824 | 2.831 | 6,870,099 | +0.01(+0.36%) |
Jul 17, 2012 | 2.849 | 2.859 | 2.821 | 2.821 | 9,068,831 | -0.02(-0.62%) |
Jul 16, 2012 | 2.829 | 2.847 | 2.824 | 2.839 | 11,570,555 | +0.02(+0.54%) |
Jul 13, 2012 | 2.816 | 2.829 | 2.814 | 2.824 | 10,480,334 | +0.02(+0.81%) |
Jul 12, 2012 | 2.786 | 2.819 | 2.771 | 2.801 | 18,118,106 | +0.03(+1.10%) |
Jul 11, 2012 | 2.814 | 2.819 | 2.756 | 2.771 | 83,543,152 | -0.24(-8.07%) |
Jul 10, 2012 | 3.019 | 3.039 | 2.999 | 3.014 | 6,899,827 | +0.02(+0.68%) |
Jul 09, 2012 | 2.976 | 3.011 | 2.973 | 2.994 | 8,138,799 | +0.02(+0.68%) |
Jul 06, 2012 | 2.948 | 2.991 | 2.938 | 2.973 | 5,504,876 | +0.00(+0.09%) |
Jul 05, 2012 | 2.966 | 2.991 | 2.953 | 2.971 | 7,924,069 | +0.01(+0.26%) |
Jul 03, 2012 | 2.943 | 3.006 | 2.939 | 2.963 | 5,005,336 | +0.02(+0.69%) |
Jul 02, 2012 | 2.885 | 2.943 | 2.877 | 2.943 | 9,353,160 | +0.06(+2.02%) |
Jun 29, 2012 | 2.887 | 2.890 | 2.864 | 2.885 | 6,302,678 | +0.03(+0.98%) |
Jun 28, 2012 | 2.847 | 2.864 | 2.843 | 2.857 | 5,669,613 | -0.00(-0.09%) |
Jun 27, 2012 | 2.854 | 2.880 | 2.844 | 2.859 | 6,558,242 | +0.02(+0.59%) |
Jun 26, 2012 | 2.851 | 2.856 | 2.826 | 2.842 | 5,346,610 | +0.01(+0.18%) |
Jun 25, 2012 | 2.841 | 2.861 | 2.836 | 2.837 | 5,199,446 | -0.01(-0.40%) |
Jun 22, 2012 | 2.836 | 2.861 | 2.829 | 2.849 | 5,295,338 | +0.02(+0.84%) |
Jun 21, 2012 | 2.849 | 2.856 | 2.821 | 2.825 | 4,076,898 | -0.02(-0.84%) |
Jun 20, 2012 | 2.849 | 2.866 | 2.826 | 2.849 | 4,767,377 | -0.00(-0.09%) |
Jun 19, 2012 | 2.866 | 2.874 | 2.846 | 2.851 | 6,158,464 | +0.00(+0.00%) |
Jun 18, 2012 | 2.824 | 2.864 | 2.806 | 2.851 | 9,287,532 | +0.00(+0.00%) |
Jun 15, 2012 | 2.778 | 2.856 | 2.758 | 2.851 | 12,808,795 | +0.08(+2.71%) |
Jun 14, 2012 | 2.766 | 2.781 | 2.753 | 2.776 | 3,722,130 | +0.01(+0.45%) |
Jun 13, 2012 | 2.758 | 2.766 | 2.748 | 2.763 | 4,100,643 | +0.00(+0.09%) |
Jun 12, 2012 | 2.746 | 2.761 | 2.736 | 2.761 | 4,108,237 | +0.02(+0.87%) |
Jun 11, 2012 | 2.761 | 2.763 | 2.736 | 2.737 | 5,678,162 | -0.01(-0.41%) |
Jun 08, 2012 | 2.723 | 2.748 | 2.723 | 2.748 | 3,621,286 | +0.03(+0.92%) |
Jun 07, 2012 | 2.738 | 2.751 | 2.723 | 2.723 | 5,601,506 | -0.00(-0.09%) |
Jun 06, 2012 | 2.688 | 2.728 | 2.686 | 2.726 | 4,975,650 | +0.04(+1.50%) |
Jun 05, 2012 | 2.640 | 2.698 | 2.640 | 2.686 | 3,413,323 | +0.04(+1.33%) |
Jun 04, 2012 | 2.693 | 2.708 | 2.620 | 2.650 | 6,781,152 | -0.04(-1.40%) |
Jun 01, 2012 | 2.671 | 2.718 | 2.661 | 2.688 | 5,486,531 | -0.02(-0.56%) |
May 31, 2012 | 2.718 | 2.718 | 2.686 | 2.703 | 4,039,474 | +0.00(+0.00%) |
May 30, 2012 | 2.701 | 2.721 | 2.696 | 2.703 | 2,826,186 | -0.02(-0.74%) |
May 29, 2012 | 2.733 | 2.733 | 2.691 | 2.723 | 3,450,102 | +0.02(+0.57%) |
May 25, 2012 | 2.715 | 2.720 | 2.685 | 2.708 | 4,891,682 | -0.01(-0.27%) |
May 24, 2012 | 2.730 | 2.738 | 2.683 | 2.715 | 5,160,736 | +0.00(+0.00%) |
May 23, 2012 | 2.671 | 2.720 | 2.643 | 2.715 | 5,072,633 | +0.03(+1.21%) |
May 22, 2012 | 2.683 | 2.733 | 2.668 | 2.683 | 5,878,517 | +0.01(+0.28%) |
May 21, 2012 | 2.651 | 2.678 | 2.636 | 2.675 | 4,584,530 | +0.04(+1.70%) |
May 18, 2012 | 2.661 | 2.690 | 2.621 | 2.631 | 6,233,281 | -0.03(-1.26%) |
May 17, 2012 | 2.723 | 2.733 | 2.663 | 2.664 | 6,952,896 | -0.06(-2.15%) |
May 16, 2012 | 2.720 | 2.743 | 2.708 | 2.723 | 5,000,943 | +0.01(+0.55%) |
May 15, 2012 | 2.723 | 2.735 | 2.698 | 2.708 | 4,730,433 | -0.00(-0.18%) |
May 14, 2012 | 2.703 | 2.733 | 2.685 | 2.713 | 5,914,748 | -0.00(-0.09%) |
May 11, 2012 | 2.675 | 2.728 | 2.673 | 2.715 | 4,814,281 | +0.04(+1.68%) |
May 10, 2012 | 2.683 | 2.703 | 2.663 | 2.671 | 6,382,598 | +0.01(+0.28%) |
May 09, 2012 | 2.671 | 2.685 | 2.656 | 2.663 | 4,644,932 | -0.03(-1.02%) |
May 08, 2012 | 2.688 | 2.710 | 2.668 | 2.690 | 3,375,839 | -0.00(-0.09%) |
May 07, 2012 | 2.658 | 2.703 | 2.656 | 2.693 | 4,041,962 | +0.03(+1.31%) |
May 04, 2012 | 2.675 | 2.678 | 2.658 | 2.658 | 4,221,313 | -0.03(-1.02%) |
May 03, 2012 | 2.698 | 2.698 | 2.661 | 2.685 | 5,291,416 | -0.01(-0.46%) |
May 02, 2012 | 2.693 | 2.705 | 2.678 | 2.698 | 5,832,931 | -0.01(-0.28%) |