Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.434 | 4.625 | 4.293 | 4.299 | 31,168,544 | -0.29(-6.35%) |
May 30, 2013 | 4.606 | 4.650 | 4.531 | 4.590 | 0 | -0.02(-0.49%) |
May 29, 2013 | 4.638 | 4.665 | 4.590 | 4.612 | 3,584,008 | -0.06(-1.20%) |
May 28, 2013 | 4.647 | 4.692 | 4.640 | 4.669 | 3,764,904 | +0.06(+1.30%) |
May 24, 2013 | 4.570 | 4.625 | 4.548 | 4.609 | 0 | +0.01(+0.14%) |
May 23, 2013 | 4.561 | 4.633 | 4.527 | 4.603 | 0 | +0.03(+0.57%) |
May 22, 2013 | 4.643 | 4.647 | 4.554 | 4.576 | 0 | -0.05(-1.16%) |
May 21, 2013 | 4.640 | 4.650 | 4.604 | 4.630 | 0 | -0.02(-0.38%) |
May 20, 2013 | 4.711 | 4.737 | 4.638 | 4.647 | 0 | -0.11(-2.39%) |
May 17, 2013 | 4.615 | 4.782 | 4.599 | 4.761 | 0 | +0.18(+3.84%) |
May 16, 2013 | 4.634 | 4.680 | 4.582 | 4.585 | 6,398,024 | -0.04(-0.86%) |
May 15, 2013 | 4.600 | 4.633 | 4.593 | 4.625 | 0 | +0.08(+1.68%) |
May 13, 2013 | 4.503 | 4.553 | 4.490 | 4.549 | 0 | +0.05(+1.14%) |
May 10, 2013 | 4.441 | 4.555 | 4.429 | 4.497 | 0 | +0.06(+1.47%) |
May 09, 2013 | 4.401 | 4.433 | 4.397 | 4.433 | 0 | +0.04(+0.82%) |
May 08, 2013 | 4.423 | 4.428 | 4.386 | 4.396 | 0 | -0.03(-0.69%) |
May 07, 2013 | 4.426 | 4.438 | 4.395 | 4.427 | 0 | +0.00(+0.04%) |
May 06, 2013 | 4.423 | 4.434 | 4.390 | 4.425 | 0 | +0.00(+0.03%) |
May 03, 2013 | 4.436 | 4.495 | 4.416 | 4.424 | 0 | +0.01(+0.14%) |
May 02, 2013 | 4.420 | 4.468 | 4.410 | 4.418 | 0 | +0.00(+0.00%) |
May 01, 2013 | 4.383 | 4.436 | 4.380 | 4.418 | 0 | +0.01(+0.26%) |
Apr 30, 2013 | 4.362 | 4.410 | 4.316 | 4.406 | 8,404,880 | +0.04(+0.92%) |
Apr 29, 2013 | 4.324 | 4.375 | 4.301 | 4.366 | 5,732,736 | +0.04(+0.98%) |
Apr 26, 2013 | 4.326 | 4.332 | 4.287 | 4.324 | 2,496,896 | +0.01(+0.14%) |
Apr 25, 2013 | 4.269 | 4.327 | 4.264 | 4.317 | 6,531,768 | +0.05(+1.26%) |
Apr 24, 2013 | 4.261 | 4.281 | 4.234 | 4.264 | 0 | -0.00(-0.06%) |
Apr 23, 2013 | 4.166 | 4.269 | 4.156 | 4.266 | 8,325,680 | +0.11(+2.71%) |
Apr 22, 2013 | 4.099 | 4.159 | 4.058 | 4.154 | 4,726,840 | +0.05(+1.25%) |
Apr 19, 2013 | 4.029 | 4.109 | 4.005 | 4.103 | 3,266,880 | +0.09(+2.27%) |
Apr 18, 2013 | 4.075 | 4.081 | 4.000 | 4.011 | 4,931,448 | -0.05(-1.17%) |
Apr 17, 2013 | 4.144 | 4.144 | 4.047 | 4.059 | 5,782,640 | -0.10(-2.46%) |
Apr 16, 2013 | 4.120 | 4.170 | 4.105 | 4.161 | 4,951,328 | +0.07(+1.74%) |
Apr 15, 2013 | 4.205 | 4.219 | 4.044 | 4.090 | 8,069,928 | -0.13(-3.11%) |
Apr 12, 2013 | 4.232 | 4.285 | 4.194 | 4.221 | 7,340,736 | -0.03(-0.76%) |
Apr 11, 2013 | 4.265 | 4.299 | 4.228 | 4.254 | 4,918,056 | -0.01(-0.21%) |
Apr 10, 2013 | 4.191 | 4.293 | 4.181 | 4.263 | 6,010,008 | +0.09(+2.13%) |
Apr 09, 2013 | 4.174 | 4.207 | 4.160 | 4.174 | 3,172,464 | +0.00(+0.00%) |
Apr 08, 2013 | 4.161 | 4.192 | 4.141 | 4.174 | 3,157,280 | +0.01(+0.27%) |
Apr 05, 2013 | 4.129 | 4.177 | 4.107 | 4.162 | 4,169,184 | -0.01(-0.27%) |
Apr 04, 2013 | 4.149 | 4.180 | 4.093 | 4.174 | 6,504,704 | +0.04(+0.88%) |
Apr 03, 2013 | 4.214 | 4.219 | 4.120 | 4.138 | 5,851,896 | -0.06(-1.46%) |
Apr 02, 2013 | 4.247 | 4.276 | 4.188 | 4.199 | 5,709,072 | -0.03(-0.77%) |
Apr 01, 2013 | 4.276 | 4.294 | 4.211 | 4.231 | 5,312,144 | -0.05(-1.23%) |
Mar 28, 2013 | 4.281 | 4.303 | 4.253 | 4.284 | 4,990,504 | +0.01(+0.23%) |
Mar 27, 2013 | 4.245 | 4.298 | 4.234 | 4.274 | 8,304,512 | -0.02(-0.35%) |
Mar 26, 2013 | 4.290 | 4.309 | 4.260 | 4.289 | 2,550,072 | +0.02(+0.53%) |
Mar 25, 2013 | 4.285 | 4.319 | 4.253 | 4.266 | 4,106,280 | +0.01(+0.15%) |
Mar 22, 2013 | 4.231 | 4.266 | 4.231 | 4.260 | 3,965,200 | +0.03(+0.74%) |
Mar 21, 2013 | 4.299 | 4.300 | 4.220 | 4.229 | 6,615,064 | -0.08(-1.97%) |
Mar 20, 2013 | 4.348 | 4.370 | 4.291 | 4.314 | 9,619,224 | -0.03(-0.58%) |
Mar 19, 2013 | 4.298 | 4.343 | 4.272 | 4.339 | 9,626,152 | +0.04(+0.99%) |
Mar 18, 2013 | 4.332 | 4.338 | 4.256 | 4.296 | 12,523,800 | +0.01(+0.35%) |
Mar 15, 2013 | 4.276 | 4.293 | 4.249 | 4.281 | 10,008,984 | +0.02(+0.38%) |
Mar 14, 2013 | 4.234 | 4.306 | 4.230 | 4.265 | 10,480,208 | +0.03(+0.68%) |
Mar 13, 2013 | 4.032 | 4.236 | 4.025 | 4.236 | 19,032,184 | +0.21(+5.22%) |
Mar 12, 2013 | 4.040 | 4.051 | 3.985 | 4.026 | 5,971,936 | -0.02(-0.40%) |
Mar 11, 2013 | 3.981 | 4.043 | 3.913 | 4.043 | 8,023,656 | +0.06(+1.54%) |
Mar 08, 2013 | 4.044 | 4.056 | 3.976 | 3.981 | 17,817,064 | -0.04(-0.93%) |
Mar 07, 2013 | 4.165 | 4.181 | 3.985 | 4.019 | 22,448,680 | -0.17(-4.06%) |
Mar 06, 2013 | 4.175 | 4.207 | 4.138 | 4.189 | 8,201,624 | +0.02(+0.45%) |
Mar 05, 2013 | 4.207 | 4.242 | 4.161 | 4.170 | 7,413,224 | -0.02(-0.39%) |
Mar 04, 2013 | 4.250 | 4.287 | 4.184 | 4.186 | 8,901,400 | -0.06(-1.50%) |
Mar 01, 2013 | 4.246 | 4.291 | 4.223 | 4.250 | 9,566,928 | -0.02(-0.41%) |
Feb 28, 2013 | 4.345 | 4.564 | 4.223 | 4.268 | 28,113,576 | -0.13(-2.98%) |
Feb 27, 2013 | 4.315 | 4.426 | 4.263 | 4.399 | 8,157,584 | +0.08(+1.85%) |
Feb 26, 2013 | 4.311 | 4.322 | 4.275 | 4.319 | 5,405,840 | +0.03(+0.70%) |
Feb 25, 2013 | 4.308 | 4.325 | 4.256 | 4.289 | 7,995,688 | -0.01(-0.32%) |
Feb 22, 2013 | 4.340 | 4.345 | 4.277 | 4.303 | 5,811,312 | -0.02(-0.46%) |
Feb 21, 2013 | 4.372 | 4.385 | 4.308 | 4.322 | 8,250,784 | -0.05(-1.06%) |
Feb 20, 2013 | 4.479 | 4.479 | 4.359 | 4.369 | 11,056,032 | -0.12(-2.62%) |
Feb 19, 2013 | 4.560 | 4.579 | 4.479 | 4.486 | 8,077,168 | -0.05(-1.18%) |
Feb 15, 2013 | 4.501 | 4.556 | 4.489 | 4.540 | 8,075,576 | +0.05(+1.06%) |
Feb 14, 2013 | 4.450 | 4.525 | 4.450 | 4.492 | 7,251,064 | +0.02(+0.56%) |
Feb 13, 2013 | 4.465 | 4.489 | 4.438 | 4.468 | 6,998,376 | +0.01(+0.31%) |
Feb 12, 2013 | 4.482 | 4.501 | 4.402 | 4.454 | 9,259,400 | -0.03(-0.59%) |
Feb 11, 2013 | 4.506 | 4.540 | 4.466 | 4.480 | 11,128,416 | -0.02(-0.44%) |
Feb 08, 2013 | 4.496 | 4.522 | 4.480 | 4.500 | 6,983,384 | +0.00(+0.00%) |
Feb 07, 2013 | 4.584 | 4.617 | 4.499 | 4.500 | 6,806,736 | -0.07(-1.59%) |
Feb 06, 2013 | 4.548 | 4.604 | 4.545 | 4.572 | 5,027,944 | +0.13(+2.84%) |
Feb 04, 2013 | 4.406 | 4.451 | 4.287 | 4.446 | 12,280,160 | -0.03(-0.64%) |
Feb 01, 2013 | 4.479 | 4.524 | 4.412 | 4.475 | 10,692,736 | -0.01(-0.31%) |
Jan 31, 2013 | 4.229 | 4.684 | 4.210 | 4.489 | 44,289,096 | +0.26(+6.15%) |
Jan 30, 2013 | 4.253 | 4.344 | 4.214 | 4.229 | 8,508,600 | -0.02(-0.44%) |
Jan 29, 2013 | 4.221 | 4.301 | 4.221 | 4.247 | 7,573,040 | +0.01(+0.24%) |
Jan 28, 2013 | 4.134 | 4.239 | 4.134 | 4.237 | 9,350,944 | +0.11(+2.73%) |
Jan 25, 2013 | 4.059 | 4.131 | 4.043 | 4.125 | 6,887,224 | +0.08(+2.01%) |
Jan 24, 2013 | 4.027 | 4.062 | 4.021 | 4.044 | 1,983,824 | +0.01(+0.31%) |
Jan 23, 2013 | 4.000 | 4.031 | 3.980 | 4.031 | 3,791,856 | +0.03(+0.83%) |
Jan 22, 2013 | 3.980 | 4.000 | 3.966 | 3.998 | 3,190,736 | +0.02(+0.61%) |
Jan 18, 2013 | 3.975 | 3.981 | 3.947 | 3.974 | 1,938,880 | +0.01(+0.32%) |
Jan 17, 2013 | 3.960 | 3.986 | 3.950 | 3.961 | 2,551,264 | +0.02(+0.48%) |
Jan 16, 2013 | 3.975 | 3.975 | 3.933 | 3.942 | 2,331,704 | -0.04(-0.88%) |
Jan 15, 2013 | 3.967 | 3.996 | 3.934 | 3.978 | 5,313,008 | -0.01(-0.19%) |
Jan 14, 2013 | 3.962 | 4.001 | 3.961 | 3.985 | 6,514,128 | +0.03(+0.66%) |
Jan 11, 2013 | 3.897 | 3.975 | 3.897 | 3.959 | 7,457,432 | +0.08(+2.03%) |
Jan 10, 2013 | 3.885 | 3.897 | 3.837 | 3.880 | 4,805,024 | +0.02(+0.58%) |
Jan 09, 2013 | 3.803 | 3.859 | 3.803 | 3.857 | 3,123,272 | +0.05(+1.38%) |
Jan 08, 2013 | 3.862 | 3.862 | 3.795 | 3.805 | 2,809,776 | -0.05(-1.27%) |
Jan 07, 2013 | 3.804 | 3.869 | 3.776 | 3.854 | 3,047,296 | +0.04(+1.15%) |
Jan 04, 2013 | 3.783 | 3.821 | 3.760 | 3.810 | 1,978,624 | +0.03(+0.79%) |
Jan 03, 2013 | 3.808 | 3.831 | 3.772 | 3.780 | 3,178,312 | -0.03(-0.72%) |
Jan 02, 2013 | 3.766 | 3.812 | 3.686 | 3.808 | 5,041,064 | +0.12(+3.29%) |
Dec 31, 2012 | 3.625 | 3.690 | 3.584 | 3.686 | 4,788,288 | +0.05(+1.27%) |
Dec 28, 2012 | 3.686 | 3.686 | 3.638 | 3.640 | 2,528,872 | -0.05(-1.46%) |
Dec 27, 2012 | 3.676 | 3.710 | 3.659 | 3.694 | 2,973,416 | +0.01(+0.34%) |
Dec 26, 2012 | 3.729 | 3.731 | 3.664 | 3.681 | 1,972,032 | -0.05(-1.31%) |
Dec 24, 2012 | 3.730 | 3.754 | 3.715 | 3.730 | 1,518,024 | -0.02(-0.50%) |
Dec 21, 2012 | 3.752 | 3.776 | 3.720 | 3.749 | 10,055,128 | -0.05(-1.38%) |
Dec 20, 2012 | 3.797 | 3.822 | 3.751 | 3.801 | 5,962,952 | +0.02(+0.43%) |
Dec 19, 2012 | 3.803 | 3.808 | 3.765 | 3.785 | 4,210,320 | -0.02(-0.59%) |
Dec 18, 2012 | 3.774 | 3.811 | 3.760 | 3.808 | 5,197,616 | +0.03(+0.81%) |
Dec 17, 2012 | 3.792 | 3.809 | 3.757 | 3.777 | 3,030,424 | +0.00(+0.02%) |
Dec 14, 2012 | 3.789 | 3.800 | 3.751 | 3.776 | 5,072,800 | -0.02(-0.62%) |
Dec 13, 2012 | 3.784 | 3.826 | 3.763 | 3.800 | 3,650,936 | +0.04(+0.96%) |
Dec 12, 2012 | 3.801 | 3.815 | 3.762 | 3.764 | 2,894,288 | -0.02(-0.59%) |
Dec 11, 2012 | 3.790 | 3.804 | 3.768 | 3.786 | 2,875,536 | +0.01(+0.23%) |
Dec 10, 2012 | 3.751 | 3.784 | 3.738 | 3.777 | 2,167,208 | +0.02(+0.50%) |
Dec 07, 2012 | 3.763 | 3.771 | 3.734 | 3.759 | 3,262,856 | +0.00(+0.07%) |
Dec 06, 2012 | 3.743 | 3.777 | 3.694 | 3.756 | 1,932,176 | +0.00(+0.10%) |
Dec 05, 2012 | 3.788 | 3.806 | 3.729 | 3.752 | 1,809,784 | -0.03(-0.86%) |
Dec 04, 2012 | 3.783 | 3.805 | 3.765 | 3.785 | 1,935,544 | +0.02(+0.43%) |
Nov 30, 2012 | 3.771 | 3.779 | 3.744 | 3.769 | 9,506,872 | +0.00(+0.00%) |
Nov 29, 2012 | 3.810 | 3.811 | 3.745 | 3.769 | 8,596,016 | +0.03(+0.90%) |
Nov 28, 2012 | 3.661 | 3.775 | 3.623 | 3.735 | 4,726,208 | +0.01(+0.37%) |
Nov 27, 2012 | 3.744 | 3.781 | 3.701 | 3.721 | 8,599,752 | -0.01(-0.30%) |
Nov 26, 2012 | 3.820 | 3.842 | 3.711 | 3.732 | 6,134,056 | -0.09(-2.42%) |
Nov 23, 2012 | 3.795 | 3.826 | 3.774 | 3.825 | 1,906,200 | +0.04(+1.16%) |
Nov 21, 2012 | 3.750 | 3.800 | 3.732 | 3.781 | 3,774,232 | +0.03(+0.87%) |
Nov 20, 2012 | 3.685 | 3.750 | 3.649 | 3.749 | 4,951,440 | +0.05(+1.39%) |
Nov 19, 2012 | 3.710 | 3.720 | 3.666 | 3.697 | 4,113,944 | +0.02(+0.51%) |
Nov 16, 2012 | 3.631 | 3.692 | 3.616 | 3.679 | 5,802,080 | +0.05(+1.27%) |
Nov 15, 2012 | 3.666 | 3.701 | 3.631 | 3.632 | 6,834,872 | -0.04(-1.09%) |
Nov 14, 2012 | 3.712 | 3.737 | 3.670 | 3.672 | 3,333,544 | -0.04(-1.01%) |
Nov 13, 2012 | 3.666 | 3.728 | 3.666 | 3.710 | 3,624,696 | +0.02(+0.64%) |
Nov 12, 2012 | 3.681 | 3.732 | 3.629 | 3.686 | 3,589,048 | +0.01(+0.20%) |
Nov 09, 2012 | 3.571 | 3.689 | 3.567 | 3.679 | 5,342,944 | +0.09(+2.51%) |
Nov 08, 2012 | 3.590 | 3.631 | 3.567 | 3.589 | 4,314,560 | -0.01(-0.38%) |
Nov 07, 2012 | 3.607 | 3.621 | 3.575 | 3.602 | 4,055,840 | -0.03(-0.93%) |
Nov 06, 2012 | 3.598 | 3.664 | 3.598 | 3.636 | 4,289,320 | +0.04(+1.18%) |
Nov 05, 2012 | 3.618 | 3.624 | 3.549 | 3.594 | 9,619,824 | -0.03(-0.83%) |
Nov 02, 2012 | 3.728 | 3.744 | 3.618 | 3.624 | 7,450,744 | -0.09(-2.34%) |
Nov 01, 2012 | 3.606 | 3.711 | 3.583 | 3.711 | 10,321,976 | +0.11(+3.11%) |
Oct 31, 2012 | 3.490 | 3.606 | 3.456 | 3.599 | 8,453,080 | +0.19(+5.46%) |
Oct 26, 2012 | 3.417 | 3.413 | 3.413 | 3.413 | 2,146,400 | -0.00(-0.15%) |
Oct 25, 2012 | 3.395 | 3.417 | 3.376 | 3.417 | 3,326,960 | +0.04(+1.18%) |
Oct 24, 2012 | 3.365 | 3.384 | 3.353 | 3.377 | 2,414,712 | +0.02(+0.60%) |
Oct 23, 2012 | 3.344 | 3.375 | 3.294 | 3.357 | 2,461,120 | -0.04(-1.14%) |
Oct 19, 2012 | 3.413 | 3.426 | 3.382 | 3.396 | 2,795,136 | -0.02(-0.66%) |
Oct 18, 2012 | 3.410 | 3.435 | 3.391 | 3.419 | 2,772,264 | +0.01(+0.28%) |
Oct 17, 2012 | 3.353 | 3.420 | 3.331 | 3.409 | 3,191,320 | +0.06(+1.81%) |
Oct 16, 2012 | 3.359 | 3.372 | 3.312 | 3.349 | 1,683,808 | +0.01(+0.19%) |
Oct 15, 2012 | 3.340 | 3.362 | 3.311 | 3.342 | 1,822,384 | +0.00(+0.07%) |
Oct 12, 2012 | 3.353 | 3.370 | 3.329 | 3.340 | 2,389,632 | -0.02(-0.56%) |
Oct 11, 2012 | 3.373 | 3.400 | 3.356 | 3.359 | 2,810,712 | -0.00(-0.07%) |
Oct 10, 2012 | 3.395 | 3.416 | 3.351 | 3.361 | 23,159,904 | -0.03(-0.92%) |
Oct 09, 2012 | 3.414 | 3.425 | 3.376 | 3.393 | 7,032,008 | -0.03(-0.84%) |
Oct 08, 2012 | 3.420 | 3.438 | 3.409 | 3.421 | 2,415,240 | -0.01(-0.33%) |
Oct 05, 2012 | 3.458 | 3.474 | 3.422 | 3.433 | 5,172,880 | -0.01(-0.18%) |
Oct 04, 2012 | 3.434 | 3.439 | 3.404 | 3.439 | 6,099,512 | +0.02(+0.51%) |
Oct 03, 2012 | 3.436 | 3.456 | 3.394 | 3.421 | 6,466,752 | -0.00(-0.07%) |
Oct 02, 2012 | 3.434 | 3.449 | 3.376 | 3.424 | 4,954,120 | -0.01(-0.22%) |
Oct 01, 2012 | 3.464 | 3.466 | 3.391 | 3.431 | 8,803,744 | -0.03(-0.99%) |
Sep 28, 2012 | 3.465 | 3.499 | 3.454 | 3.466 | 8,512,616 | -0.01(-0.16%) |
Sep 27, 2012 | 3.481 | 3.502 | 3.404 | 3.471 | 5,398,432 | -0.01(-0.20%) |
Sep 26, 2012 | 3.589 | 3.623 | 3.434 | 3.478 | 12,161,008 | +0.05(+1.55%) |
Sep 25, 2012 | 3.464 | 3.496 | 3.411 | 3.425 | 5,670,512 | -0.01(-0.25%) |
Sep 24, 2012 | 3.431 | 3.450 | 3.407 | 3.434 | 3,316,896 | -0.01(-0.33%) |
Sep 21, 2012 | 3.470 | 3.491 | 3.431 | 3.445 | 11,296,568 | -0.01(-0.14%) |
Sep 20, 2012 | 3.419 | 3.458 | 3.416 | 3.450 | 2,417,112 | +0.03(+0.91%) |
Sep 19, 2012 | 3.453 | 3.476 | 3.416 | 3.419 | 6,775,448 | -0.04(-1.30%) |
Sep 18, 2012 | 3.459 | 3.482 | 3.393 | 3.464 | 4,094,984 | -0.00(-0.11%) |
Sep 17, 2012 | 3.467 | 3.489 | 3.444 | 3.467 | 3,470,480 | -0.00(-0.04%) |
Sep 14, 2012 | 3.487 | 3.495 | 3.461 | 3.469 | 7,574,952 | -0.02(-0.54%) |
Sep 13, 2012 | 3.491 | 3.529 | 3.469 | 3.487 | 3,600,176 | -0.01(-0.18%) |
Sep 12, 2012 | 3.489 | 3.511 | 3.473 | 3.494 | 7,957,976 | +0.02(+0.50%) |
Sep 11, 2012 | 3.409 | 3.479 | 3.406 | 3.476 | 13,001,048 | +0.06(+1.83%) |
Sep 10, 2012 | 3.406 | 3.464 | 3.382 | 3.414 | 5,767,808 | +0.01(+0.22%) |
Sep 07, 2012 | 3.464 | 3.470 | 3.217 | 3.406 | 5,231,456 | -0.06(-1.59%) |
Sep 06, 2012 | 3.465 | 3.479 | 3.438 | 3.461 | 8,875,944 | +0.02(+0.62%) |
Sep 05, 2012 | 3.451 | 3.460 | 3.399 | 3.440 | 7,733,256 | -0.02(-0.43%) |
Sep 04, 2012 | 3.333 | 3.493 | 3.308 | 3.455 | 9,394,232 | +0.12(+3.48%) |
Aug 31, 2012 | 3.330 | 3.355 | 3.308 | 3.339 | 7,584,472 | +0.03(+0.87%) |
Aug 30, 2012 | 3.301 | 3.333 | 3.299 | 3.310 | 2,333,272 | -0.01(-0.38%) |
Aug 29, 2012 | 3.303 | 3.351 | 3.283 | 3.322 | 5,371,632 | +0.06(+2.00%) |
Aug 27, 2012 | 3.269 | 3.275 | 3.240 | 3.257 | 3,094,344 | +0.00(+0.12%) |
Aug 24, 2012 | 3.250 | 3.295 | 3.249 | 3.254 | 3,473,952 | -0.02(-0.57%) |
Aug 23, 2012 | 3.249 | 3.283 | 3.199 | 3.272 | 3,646,880 | +0.01(+0.38%) |
Aug 22, 2012 | 3.228 | 3.261 | 3.208 | 3.260 | 3,154,016 | +0.02(+0.69%) |
Aug 21, 2012 | 3.250 | 3.254 | 3.220 | 3.237 | 2,173,904 | -0.01(-0.29%) |
Aug 20, 2012 | 3.243 | 3.263 | 3.228 | 3.247 | 2,732,328 | -0.00(-0.13%) |
Aug 17, 2012 | 3.256 | 3.274 | 3.243 | 3.251 | 5,614,728 | -0.00(-0.15%) |
Aug 16, 2012 | 3.183 | 3.257 | 3.175 | 3.256 | 4,505,880 | +0.08(+2.48%) |
Aug 15, 2012 | 3.135 | 3.180 | 3.121 | 3.178 | 2,394,384 | +0.03(+1.07%) |
Aug 14, 2012 | 3.161 | 3.186 | 3.134 | 3.144 | 3,428,824 | -0.01(-0.32%) |
Aug 13, 2012 | 3.126 | 3.158 | 3.110 | 3.154 | 2,417,120 | +0.02(+0.64%) |
Aug 10, 2012 | 3.123 | 3.136 | 3.096 | 3.134 | 3,250,984 | +0.01(+0.28%) |
Aug 09, 2012 | 3.087 | 3.146 | 3.080 | 3.125 | 4,139,560 | +0.04(+1.17%) |
Aug 08, 2012 | 3.041 | 3.092 | 3.039 | 3.089 | 3,606,400 | +0.04(+1.40%) |
Aug 07, 2012 | 3.019 | 3.075 | 3.015 | 3.046 | 4,146,912 | +0.04(+1.46%) |
Aug 06, 2012 | 3.018 | 3.036 | 2.987 | 3.002 | 1,427,016 | -0.01(-0.21%) |
Aug 03, 2012 | 2.980 | 3.033 | 2.980 | 3.009 | 2,724,208 | +0.07(+2.38%) |
Aug 02, 2012 | 2.925 | 2.956 | 2.910 | 2.939 | 3,476,192 | -0.01(-0.47%) |
Aug 01, 2012 | 2.978 | 3.050 | 2.949 | 2.953 | 3,008,240 | -0.02(-0.59%) |
Jul 31, 2012 | 2.984 | 2.999 | 2.959 | 2.970 | 2,855,216 | -0.02(-0.83%) |
Jul 30, 2012 | 3.040 | 3.042 | 2.985 | 2.995 | 2,173,272 | -0.05(-1.56%) |
Jul 27, 2012 | 2.999 | 3.056 | 2.982 | 3.042 | 1,778,200 | +0.06(+1.88%) |
Jul 26, 2012 | 2.975 | 2.986 | 2.950 | 2.986 | 2,574,728 | +0.05(+1.66%) |
Jul 25, 2012 | 2.953 | 2.958 | 2.933 | 2.938 | 4,001,152 | -0.02(-0.57%) |
Jul 24, 2012 | 3.005 | 3.059 | 2.926 | 2.954 | 3,704,528 | -0.05(-1.68%) |
Jul 23, 2012 | 3.007 | 3.007 | 2.970 | 3.005 | 1,290,544 | -0.04(-1.39%) |
Jul 20, 2012 | 3.046 | 3.080 | 3.037 | 3.047 | 3,489,128 | -0.02(-0.73%) |
Jul 19, 2012 | 3.056 | 3.075 | 3.046 | 3.070 | 2,085,144 | +0.02(+0.70%) |
Jul 18, 2012 | 2.991 | 3.054 | 2.981 | 3.049 | 2,826,528 | +0.06(+1.84%) |
Jul 17, 2012 | 3.009 | 3.014 | 2.961 | 2.994 | 2,671,120 | +0.00(+0.04%) |
Jul 16, 2012 | 3.026 | 3.026 | 2.970 | 2.993 | 3,966,456 | -0.03(-0.91%) |
Jul 13, 2012 | 3.015 | 3.049 | 3.010 | 3.020 | 4,265,392 | +0.01(+0.37%) |
Jul 12, 2012 | 2.990 | 3.018 | 2.979 | 3.009 | 4,670,528 | -0.00(-0.08%) |
Jul 11, 2012 | 2.980 | 3.015 | 2.973 | 3.011 | 5,088,440 | +0.03(+0.92%) |
Jul 10, 2012 | 3.005 | 3.029 | 2.962 | 2.984 | 3,012,560 | -0.01(-0.38%) |
Jul 09, 2012 | 3.001 | 3.021 | 2.990 | 2.995 | 3,687,296 | -0.02(-0.62%) |
Jul 06, 2012 | 3.026 | 3.053 | 3.002 | 3.014 | 2,565,208 | -0.03(-1.07%) |
Jul 05, 2012 | 3.034 | 3.191 | 3.026 | 3.046 | 4,206,656 | +0.00(+0.04%) |
Jul 03, 2012 | 3.019 | 3.056 | 2.998 | 3.045 | 3,228,872 | +0.02(+0.74%) |
Jul 02, 2012 | 2.969 | 3.026 | 2.969 | 3.022 | 6,293,112 | +0.06(+2.07%) |
Jun 29, 2012 | 2.945 | 2.969 | 2.928 | 2.961 | 6,719,936 | +0.06(+2.02%) |
Jun 28, 2012 | 2.848 | 2.904 | 2.824 | 2.902 | 6,439,160 | +0.04(+1.26%) |
Jun 27, 2012 | 2.871 | 2.919 | 2.862 | 2.866 | 3,807,544 | -0.00(-0.09%) |
Jun 26, 2012 | 2.871 | 2.894 | 2.833 | 2.869 | 5,546,224 | +0.00(+0.09%) |
Jun 25, 2012 | 2.891 | 2.900 | 2.856 | 2.866 | 2,482,176 | -0.05(-1.80%) |
Jun 22, 2012 | 2.935 | 2.971 | 2.916 | 2.919 | 9,619,368 | -0.01(-0.34%) |
Jun 21, 2012 | 2.995 | 2.998 | 2.905 | 2.929 | 7,818,528 | -0.06(-2.05%) |
Jun 20, 2012 | 3.006 | 3.007 | 2.956 | 2.990 | 6,926,480 | -0.02(-0.66%) |
Jun 19, 2012 | 2.980 | 3.029 | 2.962 | 3.010 | 7,126,536 | +0.04(+1.22%) |
Jun 18, 2012 | 2.901 | 2.976 | 2.896 | 2.974 | 5,859,032 | +0.06(+2.10%) |
Jun 15, 2012 | 2.930 | 2.959 | 2.904 | 2.913 | 10,581,832 | -0.02(-0.68%) |
Jun 14, 2012 | 2.975 | 2.996 | 2.924 | 2.933 | 6,294,592 | -0.04(-1.51%) |
Jun 13, 2012 | 3.009 | 3.030 | 2.969 | 2.978 | 6,604,432 | -0.05(-1.61%) |
Jun 12, 2012 | 3.053 | 3.053 | 3.018 | 3.026 | 7,064,720 | -0.01(-0.41%) |
Jun 11, 2012 | 3.098 | 3.100 | 3.038 | 3.039 | 6,558,056 | -0.05(-1.46%) |
Jun 08, 2012 | 3.080 | 3.100 | 3.041 | 3.084 | 4,472,176 | +0.00(+0.04%) |
Jun 07, 2012 | 3.127 | 3.150 | 3.080 | 3.083 | 5,447,872 | -0.02(-0.52%) |
Jun 06, 2012 | 3.136 | 3.139 | 3.076 | 3.099 | 6,435,280 | -0.02(-0.68%) |
Jun 05, 2012 | 3.154 | 3.161 | 3.091 | 3.120 | 9,196,048 | -0.04(-1.38%) |
Jun 04, 2012 | 3.239 | 3.266 | 3.150 | 3.164 | 7,938,176 | -0.08(-2.43%) |