Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.330 | 3.358 | 3.308 | 3.310 | 1,749,558 | -0.04(-1.11%) |
May 30, 2013 | 3.357 | 3.362 | 3.318 | 3.347 | 1,565,865 | +0.02(+0.50%) |
May 29, 2013 | 3.333 | 3.353 | 3.289 | 3.330 | 1,452,874 | -0.02(-0.62%) |
May 28, 2013 | 3.368 | 3.394 | 3.330 | 3.351 | 1,457,132 | +0.01(+0.25%) |
May 24, 2013 | 3.320 | 3.347 | 3.304 | 3.343 | 1,172,722 | +0.02(+0.56%) |
May 23, 2013 | 3.300 | 3.341 | 3.300 | 3.324 | 1,296,275 | +0.01(+0.37%) |
May 22, 2013 | 3.328 | 3.371 | 3.306 | 3.312 | 1,375,942 | -0.02(-0.68%) |
May 21, 2013 | 3.333 | 3.345 | 3.312 | 3.335 | 794,626 | +0.00(+0.00%) |
May 20, 2013 | 3.339 | 3.361 | 3.322 | 3.335 | 895,640 | -0.01(-0.37%) |
May 17, 2013 | 3.357 | 3.358 | 3.330 | 3.347 | 978,430 | +0.01(+0.25%) |
May 16, 2013 | 3.341 | 3.372 | 3.339 | 3.339 | 1,387,153 | -0.02(-0.55%) |
May 15, 2013 | 3.314 | 3.361 | 3.310 | 3.357 | 2,273,255 | +0.06(+1.88%) |
May 13, 2013 | 3.297 | 3.308 | 3.273 | 3.295 | 1,093,889 | +0.00(+0.06%) |
May 10, 2013 | 3.269 | 3.295 | 3.269 | 3.293 | 960,847 | +0.02(+0.69%) |
May 09, 2013 | 3.287 | 3.302 | 3.269 | 3.271 | 1,184,632 | -0.02(-0.69%) |
May 08, 2013 | 3.269 | 3.293 | 3.252 | 3.293 | 1,214,125 | +0.02(+0.76%) |
May 07, 2013 | 3.248 | 3.277 | 3.244 | 3.269 | 1,760,182 | +0.02(+0.51%) |
May 06, 2013 | 3.258 | 3.264 | 3.250 | 3.252 | 1,521,311 | -0.01(-0.38%) |
May 03, 2013 | 3.293 | 3.283 | 3.262 | 3.264 | 1,674,308 | -0.00(-0.13%) |
May 02, 2013 | 3.229 | 3.289 | 3.225 | 3.269 | 2,759,391 | +0.04(+1.34%) |
May 01, 2013 | 3.363 | 3.363 | 3.217 | 3.225 | 3,599,736 | -0.14(-4.11%) |
Apr 30, 2013 | 3.351 | 3.368 | 3.334 | 3.363 | 1,748,156 | +0.01(+0.37%) |
Apr 29, 2013 | 3.328 | 3.351 | 3.314 | 3.351 | 1,310,473 | +0.02(+0.74%) |
Apr 26, 2013 | 3.316 | 3.337 | 3.306 | 3.326 | 1,234,322 | +0.00(+0.12%) |
Apr 25, 2013 | 3.320 | 3.335 | 3.306 | 3.322 | 1,331,936 | +0.01(+0.44%) |
Apr 24, 2013 | 3.269 | 3.316 | 3.256 | 3.308 | 1,767,150 | +0.04(+1.26%) |
Apr 23, 2013 | 3.252 | 3.293 | 3.242 | 3.267 | 1,835,684 | +0.04(+1.08%) |
Apr 22, 2013 | 3.244 | 3.252 | 3.217 | 3.231 | 1,738,191 | -0.01(-0.44%) |
Apr 19, 2013 | 3.213 | 3.262 | 3.213 | 3.246 | 1,293,705 | +0.03(+1.03%) |
Apr 18, 2013 | 3.267 | 3.277 | 3.201 | 3.213 | 2,265,065 | -0.06(-1.83%) |
Apr 17, 2013 | 3.312 | 3.318 | 3.258 | 3.273 | 1,994,437 | -0.05(-1.49%) |
Apr 16, 2013 | 3.287 | 3.332 | 3.279 | 3.322 | 1,801,454 | +0.05(+1.58%) |
Apr 15, 2013 | 3.341 | 3.341 | 3.260 | 3.271 | 2,343,195 | -0.08(-2.52%) |
Apr 12, 2013 | 3.324 | 3.361 | 3.310 | 3.355 | 2,113,989 | +0.01(+0.43%) |
Apr 11, 2013 | 3.330 | 3.351 | 3.324 | 3.341 | 1,624,575 | +0.00(+0.06%) |
Apr 10, 2013 | 3.322 | 3.339 | 3.320 | 3.339 | 2,218,697 | +0.01(+0.37%) |
Apr 09, 2013 | 3.341 | 3.341 | 3.318 | 3.326 | 2,860,293 | -0.01(-0.31%) |
Apr 08, 2013 | 3.306 | 3.339 | 3.300 | 3.337 | 1,400,212 | +0.03(+0.94%) |
Apr 05, 2013 | 3.279 | 3.314 | 3.264 | 3.306 | 1,440,902 | -0.00(-0.12%) |
Apr 04, 2013 | 3.310 | 3.314 | 3.275 | 3.310 | 1,035,306 | +0.01(+0.44%) |
Apr 03, 2013 | 3.320 | 3.326 | 3.285 | 3.295 | 1,206,550 | -0.03(-0.87%) |
Apr 02, 2013 | 3.316 | 3.330 | 3.308 | 3.324 | 1,324,453 | +0.01(+0.44%) |
Apr 01, 2013 | 3.326 | 3.328 | 3.291 | 3.310 | 2,062,291 | -0.01(-0.43%) |
Mar 28, 2013 | 3.310 | 3.349 | 3.289 | 3.324 | 3,136,702 | +0.02(+0.75%) |
Mar 27, 2013 | 3.264 | 3.304 | 3.258 | 3.300 | 1,710,434 | +0.02(+0.63%) |
Mar 26, 2013 | 3.283 | 3.293 | 3.264 | 3.279 | 3,247,768 | +0.00(+0.06%) |
Mar 25, 2013 | 3.300 | 3.306 | 3.275 | 3.277 | 1,627,630 | -0.01(-0.38%) |
Mar 22, 2013 | 3.287 | 3.300 | 3.269 | 3.289 | 2,379,040 | +0.02(+0.63%) |
Mar 21, 2013 | 3.260 | 3.283 | 3.254 | 3.269 | 1,328,871 | +0.00(+0.06%) |
Mar 20, 2013 | 3.244 | 3.271 | 3.229 | 3.267 | 1,295,353 | +0.03(+0.89%) |
Mar 19, 2013 | 3.236 | 3.240 | 3.217 | 3.238 | 1,903,345 | +0.02(+0.58%) |
Mar 18, 2013 | 3.236 | 3.240 | 3.207 | 3.219 | 2,044,989 | -0.04(-1.14%) |
Mar 15, 2013 | 3.248 | 3.258 | 3.227 | 3.256 | 2,444,970 | +0.01(+0.45%) |
Mar 14, 2013 | 3.244 | 3.252 | 3.227 | 3.242 | 1,921,447 | +0.01(+0.26%) |
Mar 13, 2013 | 3.244 | 3.252 | 3.215 | 3.234 | 2,382,464 | +0.00(+0.06%) |
Mar 12, 2013 | 3.237 | 3.246 | 3.217 | 3.231 | 2,892,786 | -0.02(-0.50%) |
Mar 11, 2013 | 3.254 | 3.258 | 3.231 | 3.248 | 1,555,893 | +0.00(+0.00%) |
Mar 08, 2013 | 3.252 | 3.252 | 3.221 | 3.248 | 2,584,482 | +0.02(+0.56%) |
Mar 07, 2013 | 3.229 | 3.244 | 3.189 | 3.229 | 2,538,258 | +0.01(+0.44%) |
Mar 06, 2013 | 3.244 | 3.268 | 3.199 | 3.215 | 1,762,410 | -0.01(-0.37%) |
Mar 05, 2013 | 3.219 | 3.227 | 3.189 | 3.227 | 3,131,006 | +0.03(+0.88%) |
Mar 04, 2013 | 3.191 | 3.217 | 3.177 | 3.199 | 4,223,976 | +0.01(+0.38%) |
Mar 01, 2013 | 3.221 | 3.237 | 3.161 | 3.187 | 2,987,412 | -0.04(-1.25%) |
Feb 28, 2013 | 3.229 | 3.250 | 3.227 | 3.227 | 1,216,915 | -0.01(-0.25%) |
Feb 27, 2013 | 3.237 | 3.274 | 3.219 | 3.235 | 1,797,544 | -0.01(-0.19%) |
Feb 26, 2013 | 3.227 | 3.250 | 3.219 | 3.242 | 3,775,692 | +0.02(+0.56%) |
Feb 25, 2013 | 3.278 | 3.284 | 3.219 | 3.223 | 1,778,150 | -0.05(-1.54%) |
Feb 22, 2013 | 3.264 | 3.274 | 3.244 | 3.274 | 3,161,182 | +0.03(+0.80%) |
Feb 21, 2013 | 3.231 | 3.268 | 3.217 | 3.248 | 2,861,352 | +0.02(+0.50%) |
Feb 20, 2013 | 3.217 | 3.266 | 3.209 | 3.231 | 2,249,339 | +0.02(+0.50%) |
Feb 19, 2013 | 3.173 | 3.215 | 3.141 | 3.215 | 1,912,305 | +0.05(+1.52%) |
Feb 15, 2013 | 3.173 | 3.181 | 3.157 | 3.167 | 1,672,399 | +0.00(+0.06%) |
Feb 14, 2013 | 3.193 | 3.205 | 3.147 | 3.165 | 2,235,255 | -0.03(-0.88%) |
Feb 13, 2013 | 3.163 | 3.193 | 3.155 | 3.193 | 1,527,577 | +0.04(+1.34%) |
Feb 12, 2013 | 3.155 | 3.167 | 3.139 | 3.151 | 1,267,749 | -0.01(-0.19%) |
Feb 11, 2013 | 3.163 | 3.175 | 3.151 | 3.157 | 1,474,818 | +0.00(+0.06%) |
Feb 08, 2013 | 3.133 | 3.167 | 3.125 | 3.155 | 3,103,551 | +0.03(+0.90%) |
Feb 07, 2013 | 3.091 | 3.127 | 3.084 | 3.127 | 1,525,573 | +0.04(+1.30%) |
Feb 06, 2013 | 3.071 | 3.087 | 3.069 | 3.087 | 1,332,930 | +0.01(+0.39%) |
Feb 04, 2013 | 3.083 | 3.097 | 3.069 | 3.075 | 2,197,242 | -0.02(-0.52%) |
Feb 01, 2013 | 3.129 | 3.151 | 3.083 | 3.091 | 2,941,899 | -0.03(-1.09%) |
Jan 31, 2013 | 3.111 | 3.145 | 3.103 | 3.125 | 6,116,952 | +0.02(+0.58%) |
Jan 30, 2013 | 3.139 | 3.143 | 3.103 | 3.107 | 1,615,230 | -0.03(-0.96%) |
Jan 29, 2013 | 3.141 | 3.173 | 3.131 | 3.137 | 3,568,220 | -0.01(-0.45%) |
Jan 28, 2013 | 3.131 | 3.155 | 3.117 | 3.151 | 1,439,754 | +0.02(+0.64%) |
Jan 25, 2013 | 3.129 | 3.135 | 3.105 | 3.131 | 1,582,876 | +0.01(+0.45%) |
Jan 24, 2013 | 3.091 | 3.119 | 3.084 | 3.117 | 2,711,288 | +0.03(+0.85%) |
Jan 23, 2013 | 3.129 | 3.133 | 3.089 | 3.091 | 1,533,788 | -0.04(-1.16%) |
Jan 22, 2013 | 3.109 | 3.140 | 3.097 | 3.127 | 2,596,576 | +0.02(+0.65%) |
Jan 18, 2013 | 3.071 | 3.113 | 3.058 | 3.107 | 3,230,272 | +0.03(+0.98%) |
Jan 17, 2013 | 3.053 | 3.081 | 3.032 | 3.077 | 2,514,264 | +0.04(+1.32%) |
Jan 16, 2013 | 3.046 | 3.065 | 3.036 | 3.036 | 2,383,012 | -0.02(-0.66%) |
Jan 15, 2013 | 3.053 | 3.069 | 3.034 | 3.057 | 2,236,135 | +0.00(+0.13%) |
Jan 14, 2013 | 3.063 | 3.093 | 3.040 | 3.053 | 4,175,698 | -0.01(-0.20%) |
Jan 11, 2013 | 3.061 | 3.065 | 3.048 | 3.059 | 4,398,985 | +0.01(+0.20%) |
Jan 10, 2013 | 3.067 | 3.068 | 3.038 | 3.053 | 2,840,018 | -0.00(-0.13%) |
Jan 09, 2013 | 3.055 | 3.067 | 3.041 | 3.057 | 2,815,835 | +0.02(+0.53%) |
Jan 08, 2013 | 3.071 | 3.077 | 3.034 | 3.040 | 3,111,010 | -0.03(-0.85%) |
Jan 07, 2013 | 3.087 | 3.125 | 3.067 | 3.067 | 2,364,030 | -0.02(-0.72%) |
Jan 04, 2013 | 3.103 | 3.119 | 3.089 | 3.089 | 2,433,975 | +0.00(+0.00%) |
Jan 03, 2013 | 3.119 | 3.123 | 3.077 | 3.089 | 2,472,675 | -0.02(-0.78%) |
Jan 02, 2013 | 3.047 | 3.113 | 2.990 | 3.113 | 4,641,382 | +0.12(+4.10%) |
Dec 31, 2012 | 2.964 | 3.000 | 2.956 | 2.990 | 3,834,160 | +0.02(+0.61%) |
Dec 28, 2012 | 2.976 | 3.004 | 2.964 | 2.972 | 2,446,676 | -0.02(-0.60%) |
Dec 27, 2012 | 2.994 | 3.010 | 2.966 | 2.990 | 3,079,840 | -0.00(-0.13%) |
Dec 26, 2012 | 3.016 | 3.016 | 2.994 | 2.994 | 2,955,799 | -0.02(-0.53%) |
Dec 24, 2012 | 3.026 | 3.032 | 2.994 | 3.010 | 1,805,789 | -0.02(-0.53%) |
Dec 21, 2012 | 3.046 | 3.046 | 2.968 | 3.026 | 6,529,818 | +0.01(+0.20%) |
Dec 20, 2012 | 3.053 | 3.059 | 2.982 | 3.020 | 5,309,163 | -0.02(-0.66%) |
Dec 19, 2012 | 3.050 | 3.067 | 3.036 | 3.040 | 3,067,094 | -0.02(-0.53%) |
Dec 18, 2012 | 3.016 | 3.093 | 3.004 | 3.057 | 4,591,722 | +0.03(+0.86%) |
Dec 17, 2012 | 3.057 | 3.077 | 3.020 | 3.030 | 8,730,546 | -0.03(-0.99%) |
Dec 14, 2012 | 3.061 | 3.077 | 3.046 | 3.061 | 2,786,763 | -0.00(-0.07%) |
Dec 13, 2012 | 3.067 | 3.075 | 3.018 | 3.063 | 4,313,380 | -0.01(-0.33%) |
Dec 12, 2012 | 3.105 | 3.105 | 3.065 | 3.073 | 2,922,803 | -0.02(-0.65%) |
Dec 11, 2012 | 3.135 | 3.147 | 3.079 | 3.093 | 2,875,828 | -0.03(-1.03%) |
Dec 10, 2012 | 3.153 | 3.172 | 3.121 | 3.125 | 2,255,351 | -0.03(-1.08%) |
Dec 07, 2012 | 3.133 | 3.169 | 3.119 | 3.159 | 4,172,033 | +0.03(+1.03%) |
Dec 06, 2012 | 3.137 | 3.170 | 3.117 | 3.127 | 3,220,291 | -0.01(-0.32%) |
Dec 05, 2012 | 3.180 | 3.180 | 3.127 | 3.137 | 6,379,076 | -0.04(-1.11%) |
Dec 04, 2012 | 3.162 | 3.184 | 3.147 | 3.172 | 5,114,549 | +0.01(+0.25%) |
Nov 30, 2012 | 3.155 | 3.172 | 3.139 | 3.164 | 4,107,862 | +0.02(+0.69%) |
Nov 29, 2012 | 3.143 | 3.172 | 3.125 | 3.143 | 4,990,495 | +0.01(+0.38%) |
Nov 28, 2012 | 3.113 | 3.141 | 3.102 | 3.131 | 5,441,164 | +0.00(+0.06%) |
Nov 27, 2012 | 3.133 | 3.178 | 3.117 | 3.129 | 5,228,311 | -0.04(-1.18%) |
Nov 26, 2012 | 3.160 | 3.180 | 3.147 | 3.166 | 4,135,603 | -0.02(-0.49%) |
Nov 23, 2012 | 3.157 | 3.182 | 3.139 | 3.182 | 1,127,558 | +0.04(+1.18%) |
Nov 21, 2012 | 3.106 | 3.155 | 3.078 | 3.145 | 3,450,160 | +0.04(+1.13%) |
Nov 20, 2012 | 3.115 | 3.115 | 3.066 | 3.110 | 2,122,076 | -0.00(-0.13%) |
Nov 19, 2012 | 3.019 | 3.113 | 3.000 | 3.113 | 5,071,119 | +0.12(+3.86%) |
Nov 16, 2012 | 2.843 | 2.998 | 2.831 | 2.998 | 7,418,682 | +0.15(+5.16%) |
Nov 15, 2012 | 2.849 | 2.898 | 2.794 | 2.851 | 33,106,548 | -0.13(-4.34%) |
Nov 14, 2012 | 3.135 | 3.153 | 2.974 | 2.980 | 4,877,336 | -0.16(-5.00%) |
Nov 13, 2012 | 3.160 | 3.174 | 3.137 | 3.137 | 1,777,288 | -0.02(-0.74%) |
Nov 12, 2012 | 3.166 | 3.196 | 3.160 | 3.160 | 895,624 | -0.01(-0.19%) |
Nov 09, 2012 | 3.176 | 3.184 | 3.160 | 3.166 | 1,616,179 | -0.02(-0.49%) |
Nov 08, 2012 | 3.178 | 3.211 | 3.176 | 3.182 | 1,512,741 | +0.00(+0.12%) |
Nov 07, 2012 | 3.213 | 3.229 | 3.172 | 3.178 | 2,469,429 | -0.05(-1.70%) |
Nov 06, 2012 | 3.221 | 3.241 | 3.217 | 3.233 | 1,292,651 | +0.01(+0.30%) |
Nov 05, 2012 | 3.229 | 3.229 | 3.200 | 3.223 | 1,280,328 | +0.01(+0.37%) |
Nov 02, 2012 | 3.259 | 3.259 | 3.211 | 3.211 | 1,488,682 | -0.04(-1.15%) |
Nov 01, 2012 | 3.225 | 3.249 | 3.208 | 3.249 | 1,587,576 | +0.02(+0.67%) |
Oct 31, 2012 | 3.227 | 3.245 | 3.206 | 3.227 | 2,612,273 | +0.00(+0.00%) |
Oct 26, 2012 | 3.237 | 3.227 | 3.227 | 3.227 | 1,109,865 | -0.02(-0.48%) |
Oct 25, 2012 | 3.223 | 3.253 | 3.221 | 3.243 | 1,039,804 | +0.03(+0.85%) |
Oct 24, 2012 | 3.235 | 3.245 | 3.206 | 3.215 | 1,344,201 | -0.03(-0.85%) |
Oct 23, 2012 | 3.227 | 3.249 | 3.206 | 3.243 | 1,697,537 | -0.00(-0.06%) |
Oct 19, 2012 | 3.253 | 3.258 | 3.228 | 3.245 | 2,072,632 | -0.02(-0.60%) |
Oct 18, 2012 | 3.290 | 3.300 | 3.257 | 3.264 | 1,175,100 | -0.04(-1.07%) |
Oct 17, 2012 | 3.266 | 3.302 | 3.264 | 3.300 | 1,396,986 | +0.03(+0.96%) |
Oct 16, 2012 | 3.280 | 3.280 | 3.247 | 3.268 | 2,871,403 | -0.01(-0.36%) |
Oct 15, 2012 | 3.227 | 3.284 | 3.221 | 3.280 | 2,432,787 | +0.05(+1.64%) |
Oct 12, 2012 | 3.223 | 3.253 | 3.215 | 3.227 | 1,093,217 | +0.00(+0.06%) |
Oct 11, 2012 | 3.245 | 3.259 | 3.215 | 3.225 | 1,641,258 | -0.02(-0.48%) |
Oct 10, 2012 | 3.247 | 3.266 | 3.235 | 3.241 | 1,732,562 | -0.01(-0.18%) |
Oct 09, 2012 | 3.270 | 3.280 | 3.237 | 3.247 | 2,170,535 | -0.02(-0.72%) |
Oct 08, 2012 | 3.262 | 3.284 | 3.262 | 3.270 | 3,175,188 | +0.01(+0.24%) |
Oct 05, 2012 | 3.253 | 3.268 | 3.241 | 3.262 | 4,384,104 | +0.01(+0.42%) |
Oct 04, 2012 | 3.243 | 3.260 | 3.231 | 3.249 | 2,079,522 | +0.01(+0.18%) |
Oct 03, 2012 | 3.229 | 3.259 | 3.215 | 3.243 | 2,396,171 | +0.01(+0.24%) |
Oct 02, 2012 | 3.245 | 3.253 | 3.223 | 3.235 | 2,820,393 | -0.01(-0.36%) |
Oct 01, 2012 | 3.243 | 3.274 | 3.233 | 3.247 | 2,729,844 | -0.01(-0.18%) |
Sep 28, 2012 | 3.257 | 3.276 | 3.237 | 3.253 | 2,272,775 | +0.00(+0.12%) |
Sep 27, 2012 | 3.268 | 3.282 | 3.245 | 3.249 | 1,716,348 | -0.02(-0.60%) |
Sep 26, 2012 | 3.266 | 3.294 | 3.260 | 3.268 | 2,383,537 | +0.01(+0.18%) |
Sep 25, 2012 | 3.294 | 3.319 | 3.255 | 3.262 | 2,880,563 | -0.03(-0.89%) |
Sep 24, 2012 | 3.309 | 3.323 | 3.284 | 3.292 | 2,870,194 | -0.03(-0.94%) |
Sep 21, 2012 | 3.306 | 3.333 | 3.294 | 3.323 | 3,993,871 | +0.03(+0.77%) |
Sep 20, 2012 | 3.249 | 3.311 | 3.249 | 3.298 | 6,827,210 | +0.06(+1.94%) |
Sep 19, 2012 | 3.251 | 3.284 | 3.204 | 3.235 | 4,634,324 | +0.01(+0.26%) |
Sep 18, 2012 | 3.234 | 3.245 | 3.217 | 3.227 | 3,821,829 | +0.01(+0.17%) |
Sep 17, 2012 | 3.210 | 3.243 | 3.208 | 3.221 | 3,307,783 | +0.01(+0.34%) |
Sep 14, 2012 | 3.212 | 3.217 | 3.194 | 3.210 | 2,719,413 | +0.01(+0.28%) |
Sep 13, 2012 | 3.208 | 3.216 | 3.177 | 3.201 | 2,454,689 | +0.01(+0.23%) |
Sep 12, 2012 | 3.194 | 3.212 | 3.183 | 3.194 | 1,982,649 | +0.00(+0.11%) |
Sep 11, 2012 | 3.181 | 3.194 | 3.170 | 3.190 | 2,360,020 | +0.01(+0.34%) |
Sep 10, 2012 | 3.174 | 3.185 | 3.166 | 3.179 | 1,775,875 | +0.01(+0.35%) |
Sep 07, 2012 | 3.185 | 3.192 | 3.157 | 3.168 | 1,997,745 | -0.01(-0.17%) |
Sep 06, 2012 | 3.166 | 3.181 | 3.156 | 3.174 | 3,175,503 | +0.03(+0.93%) |
Sep 05, 2012 | 3.134 | 3.148 | 3.128 | 3.144 | 2,775,123 | +0.02(+0.76%) |
Sep 04, 2012 | 3.106 | 3.130 | 3.097 | 3.121 | 1,569,737 | +0.02(+0.53%) |
Aug 31, 2012 | 3.137 | 3.144 | 3.101 | 3.104 | 1,826,275 | -0.02(-0.70%) |
Aug 30, 2012 | 3.135 | 3.144 | 3.123 | 3.126 | 1,268,684 | -0.02(-0.58%) |
Aug 29, 2012 | 3.144 | 3.166 | 3.132 | 3.144 | 1,503,962 | -0.02(-0.63%) |
Aug 27, 2012 | 3.132 | 3.166 | 3.128 | 3.165 | 2,199,137 | +0.04(+1.23%) |
Aug 24, 2012 | 3.088 | 3.134 | 3.084 | 3.126 | 1,460,493 | +0.03(+1.00%) |
Aug 23, 2012 | 3.102 | 3.121 | 3.095 | 3.095 | 1,868,380 | -0.01(-0.35%) |
Aug 22, 2012 | 3.126 | 3.141 | 3.099 | 3.106 | 1,669,798 | -0.03(-0.82%) |
Aug 21, 2012 | 3.121 | 3.150 | 3.121 | 3.132 | 1,695,404 | +0.00(+0.12%) |
Aug 20, 2012 | 3.141 | 3.144 | 3.121 | 3.128 | 1,333,561 | -0.01(-0.29%) |
Aug 17, 2012 | 3.130 | 3.144 | 3.124 | 3.137 | 1,742,319 | +0.01(+0.17%) |
Aug 16, 2012 | 3.097 | 3.132 | 3.084 | 3.132 | 1,970,714 | +0.03(+1.00%) |
Aug 15, 2012 | 3.090 | 3.101 | 3.089 | 3.101 | 1,081,089 | +0.01(+0.35%) |
Aug 14, 2012 | 3.101 | 3.101 | 3.086 | 3.090 | 1,420,323 | +0.01(+0.47%) |
Aug 13, 2012 | 3.066 | 3.085 | 3.053 | 3.075 | 1,158,273 | +0.01(+0.42%) |
Aug 10, 2012 | 3.042 | 3.082 | 3.042 | 3.062 | 1,292,295 | +0.01(+0.48%) |
Aug 09, 2012 | 3.042 | 3.068 | 3.042 | 3.048 | 889,899 | +0.00(+0.12%) |
Aug 08, 2012 | 3.048 | 3.066 | 3.043 | 3.044 | 1,556,822 | -0.01(-0.48%) |
Aug 07, 2012 | 3.095 | 3.102 | 3.057 | 3.059 | 1,838,988 | -0.02(-0.77%) |
Aug 06, 2012 | 3.077 | 3.112 | 3.075 | 3.082 | 1,552,444 | +0.01(+0.18%) |
Aug 03, 2012 | 3.066 | 3.090 | 3.044 | 3.077 | 1,777,475 | +0.05(+1.57%) |
Aug 02, 2012 | 3.084 | 3.088 | 3.024 | 3.029 | 2,636,914 | -0.05(-1.48%) |
Aug 01, 2012 | 3.110 | 3.121 | 3.073 | 3.075 | 2,390,848 | -0.03(-0.82%) |
Jul 31, 2012 | 3.121 | 3.139 | 3.095 | 3.101 | 2,181,795 | -0.02(-0.64%) |
Jul 30, 2012 | 3.115 | 3.137 | 3.104 | 3.121 | 1,105,462 | +0.01(+0.23%) |
Jul 27, 2012 | 3.108 | 3.123 | 3.099 | 3.113 | 1,457,397 | +0.02(+0.71%) |
Jul 26, 2012 | 3.112 | 3.117 | 3.088 | 3.092 | 1,199,544 | +0.02(+0.53%) |
Jul 25, 2012 | 3.102 | 3.106 | 3.062 | 3.075 | 1,515,984 | -0.03(-0.82%) |
Jul 24, 2012 | 3.108 | 3.108 | 3.086 | 3.101 | 1,450,384 | -0.00(-0.06%) |
Jul 23, 2012 | 3.112 | 3.123 | 3.102 | 3.102 | 1,300,854 | -0.03(-0.87%) |
Jul 20, 2012 | 3.106 | 3.132 | 3.106 | 3.130 | 1,470,022 | +0.01(+0.47%) |
Jul 19, 2012 | 3.144 | 3.144 | 3.113 | 3.115 | 1,128,212 | -0.02(-0.64%) |
Jul 18, 2012 | 3.144 | 3.152 | 3.124 | 3.135 | 996,530 | -0.01(-0.17%) |
Jul 17, 2012 | 3.130 | 3.161 | 3.115 | 3.141 | 1,580,746 | +0.01(+0.47%) |
Jul 16, 2012 | 3.150 | 3.165 | 3.126 | 3.126 | 1,242,459 | -0.02(-0.58%) |
Jul 13, 2012 | 3.128 | 3.165 | 3.128 | 3.144 | 1,129,560 | +0.02(+0.70%) |
Jul 12, 2012 | 3.113 | 3.132 | 3.102 | 3.123 | 1,312,564 | +0.00(+0.00%) |
Jul 11, 2012 | 3.132 | 3.146 | 3.108 | 3.123 | 1,521,913 | -0.01(-0.29%) |
Jul 10, 2012 | 3.132 | 3.148 | 3.124 | 3.132 | 1,490,060 | +0.01(+0.18%) |
Jul 09, 2012 | 3.124 | 3.137 | 3.117 | 3.126 | 1,021,801 | -0.00(-0.12%) |
Jul 06, 2012 | 3.112 | 3.139 | 3.112 | 3.130 | 959,291 | +0.00(+0.00%) |
Jul 05, 2012 | 3.146 | 3.155 | 3.124 | 3.130 | 1,266,470 | -0.02(-0.58%) |
Jul 03, 2012 | 3.139 | 3.148 | 3.132 | 3.148 | 807,110 | +0.00(+0.00%) |
Jul 02, 2012 | 3.121 | 3.148 | 3.106 | 3.148 | 1,609,486 | +0.04(+1.35%) |
Jun 29, 2012 | 3.112 | 3.121 | 3.095 | 3.106 | 2,418,788 | +0.02(+0.53%) |
Jun 28, 2012 | 3.081 | 3.101 | 3.035 | 3.090 | 1,776,637 | +0.03(+0.89%) |
Jun 27, 2012 | 3.033 | 3.075 | 3.029 | 3.062 | 1,122,360 | +0.03(+0.84%) |
Jun 26, 2012 | 3.061 | 3.086 | 3.024 | 3.037 | 1,701,102 | -0.02(-0.78%) |
Jun 25, 2012 | 3.064 | 3.081 | 3.051 | 3.061 | 1,527,984 | -0.00(-0.12%) |
Jun 22, 2012 | 3.064 | 3.093 | 3.062 | 3.064 | 4,640,019 | +0.00(+0.00%) |
Jun 21, 2012 | 3.061 | 3.081 | 3.042 | 3.064 | 2,352,711 | -0.01(-0.18%) |
Jun 20, 2012 | 3.068 | 3.090 | 3.048 | 3.070 | 2,102,956 | -0.00(-0.12%) |
Jun 19, 2012 | 3.048 | 3.084 | 3.048 | 3.073 | 2,176,392 | +0.03(+0.84%) |
Jun 18, 2012 | 3.037 | 3.075 | 3.028 | 3.048 | 2,710,608 | +0.02(+0.66%) |
Jun 15, 2012 | 3.024 | 3.049 | 3.012 | 3.028 | 5,491,532 | +0.00(+0.12%) |
Jun 14, 2012 | 3.028 | 3.035 | 3.017 | 3.024 | 3,407,538 | +0.01(+0.18%) |
Jun 13, 2012 | 3.012 | 3.045 | 3.012 | 3.019 | 3,538,406 | -0.01(-0.29%) |
Jun 12, 2012 | 3.049 | 3.053 | 3.026 | 3.028 | 3,011,949 | -0.01(-0.35%) |
Jun 11, 2012 | 3.086 | 3.101 | 3.038 | 3.038 | 3,422,375 | -0.03(-0.93%) |
Jun 08, 2012 | 3.056 | 3.083 | 3.051 | 3.067 | 1,624,533 | +0.00(+0.00%) |
Jun 07, 2012 | 3.042 | 3.074 | 3.040 | 3.067 | 3,184,124 | +0.05(+1.59%) |
Jun 06, 2012 | 2.996 | 3.024 | 2.995 | 3.019 | 1,870,540 | +0.03(+1.13%) |
Jun 05, 2012 | 2.976 | 2.996 | 2.960 | 2.985 | 2,054,493 | -0.00(-0.12%) |
Jun 04, 2012 | 2.939 | 2.988 | 2.935 | 2.988 | 2,673,054 | +0.06(+2.13%) |