Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.585 | 3.633 | 3.565 | 3.622 | 2,123,852 | +0.05(+1.29%) |
Dec 28, 2012 | 3.582 | 3.602 | 3.564 | 3.576 | 1,370,714 | -0.03(-0.73%) |
Dec 27, 2012 | 3.602 | 3.626 | 3.562 | 3.602 | 1,488,806 | -0.01(-0.17%) |
Dec 26, 2012 | 3.629 | 3.638 | 3.595 | 3.609 | 1,334,170 | -0.02(-0.55%) |
Dec 24, 2012 | 3.610 | 3.641 | 3.598 | 3.629 | 1,515,725 | +0.03(+0.73%) |
Dec 21, 2012 | 3.618 | 3.618 | 3.565 | 3.602 | 4,559,789 | -0.02(-0.55%) |
Dec 20, 2012 | 3.626 | 3.644 | 3.613 | 3.622 | 10,903,655 | -0.13(-3.49%) |
Dec 19, 2012 | 3.780 | 3.792 | 3.734 | 3.754 | 2,133,957 | -0.02(-0.53%) |
Dec 18, 2012 | 3.726 | 3.784 | 3.707 | 3.774 | 1,954,535 | +0.07(+1.79%) |
Dec 17, 2012 | 3.700 | 3.714 | 3.670 | 3.707 | 3,594,885 | +0.07(+1.82%) |
Dec 14, 2012 | 3.710 | 3.769 | 3.630 | 3.641 | 2,621,510 | -0.17(-4.49%) |
Dec 13, 2012 | 3.854 | 3.854 | 3.774 | 3.812 | 6,235,977 | -0.02(-0.52%) |
Dec 12, 2012 | 3.891 | 3.891 | 3.812 | 3.832 | 2,856,254 | -0.03(-0.68%) |
Dec 11, 2012 | 3.886 | 3.894 | 3.849 | 3.859 | 1,967,764 | -0.00(-0.12%) |
Dec 10, 2012 | 3.848 | 3.875 | 3.829 | 3.863 | 2,286,499 | +0.03(+0.81%) |
Dec 07, 2012 | 3.846 | 3.857 | 3.803 | 3.832 | 1,595,036 | +0.01(+0.16%) |
Dec 06, 2012 | 3.812 | 3.826 | 3.781 | 3.826 | 963,937 | +0.01(+0.36%) |
Dec 05, 2012 | 3.835 | 3.848 | 3.805 | 3.812 | 1,826,507 | -0.01(-0.28%) |
Dec 04, 2012 | 3.812 | 3.832 | 3.800 | 3.823 | 2,128,823 | +0.02(+0.61%) |
Nov 30, 2012 | 3.778 | 3.805 | 3.761 | 3.800 | 1,865,378 | +0.03(+0.90%) |
Nov 29, 2012 | 3.741 | 3.771 | 3.724 | 3.766 | 1,617,190 | +0.04(+0.99%) |
Nov 28, 2012 | 3.703 | 3.760 | 3.670 | 3.729 | 1,203,990 | +0.03(+0.75%) |
Nov 27, 2012 | 3.700 | 3.717 | 3.666 | 3.701 | 1,178,419 | +0.00(+0.12%) |
Nov 26, 2012 | 3.593 | 3.700 | 3.584 | 3.697 | 3,586,705 | +0.12(+3.50%) |
Nov 23, 2012 | 3.551 | 3.576 | 3.544 | 3.572 | 868,610 | +0.02(+0.65%) |
Nov 21, 2012 | 3.548 | 3.568 | 3.536 | 3.548 | 1,896,250 | +0.00(+0.00%) |
Nov 20, 2012 | 3.587 | 3.587 | 3.530 | 3.548 | 1,718,883 | -0.03(-0.73%) |
Nov 19, 2012 | 3.616 | 3.624 | 3.562 | 3.575 | 2,524,186 | -0.01(-0.30%) |
Nov 16, 2012 | 3.490 | 3.607 | 3.425 | 3.585 | 3,932,443 | +0.17(+4.87%) |
Nov 15, 2012 | 3.345 | 3.466 | 3.240 | 3.419 | 2,889,778 | +0.07(+2.12%) |
Nov 14, 2012 | 3.541 | 3.547 | 3.314 | 3.348 | 4,195,739 | -0.19(-5.32%) |
Nov 13, 2012 | 3.641 | 3.644 | 3.456 | 3.536 | 3,110,126 | -0.11(-3.00%) |
Nov 12, 2012 | 3.646 | 3.676 | 3.630 | 3.646 | 1,861,249 | +0.02(+0.51%) |
Nov 09, 2012 | 3.613 | 3.647 | 3.596 | 3.627 | 5,206,391 | +0.03(+0.81%) |
Nov 08, 2012 | 3.612 | 3.626 | 3.567 | 3.598 | 3,266,155 | +0.08(+2.37%) |
Nov 07, 2012 | 3.561 | 3.595 | 3.440 | 3.514 | 3,648,321 | -0.11(-3.06%) |
Nov 06, 2012 | 3.710 | 3.712 | 3.609 | 3.626 | 1,923,292 | -0.07(-1.92%) |
Nov 05, 2012 | 3.692 | 3.707 | 3.664 | 3.697 | 872,395 | +0.00(+0.13%) |
Nov 02, 2012 | 3.746 | 3.746 | 3.690 | 3.692 | 1,335,265 | -0.05(-1.36%) |
Nov 01, 2012 | 3.703 | 3.743 | 3.687 | 3.743 | 2,049,681 | +0.05(+1.29%) |
Oct 31, 2012 | 3.646 | 3.697 | 3.638 | 3.695 | 1,121,587 | +0.06(+1.70%) |
Oct 26, 2012 | 3.655 | 3.633 | 3.633 | 3.633 | 848,464 | -0.02(-0.59%) |
Oct 25, 2012 | 3.680 | 3.694 | 3.636 | 3.655 | 1,061,955 | -0.02(-0.46%) |
Oct 24, 2012 | 3.644 | 3.684 | 3.616 | 3.672 | 1,775,404 | +0.03(+0.76%) |
Oct 23, 2012 | 3.626 | 3.652 | 3.598 | 3.644 | 1,478,539 | -0.02(-0.55%) |
Oct 19, 2012 | 3.706 | 3.712 | 3.650 | 3.664 | 1,827,913 | -0.06(-1.53%) |
Oct 18, 2012 | 3.692 | 3.721 | 3.681 | 3.721 | 2,114,609 | +0.05(+1.30%) |
Oct 17, 2012 | 3.667 | 3.697 | 3.661 | 3.673 | 3,186,831 | +0.01(+0.34%) |
Oct 16, 2012 | 3.643 | 3.661 | 3.607 | 3.661 | 2,616,791 | +0.04(+1.06%) |
Oct 15, 2012 | 3.607 | 3.626 | 3.425 | 3.622 | 6,022,804 | +0.01(+0.34%) |
Oct 12, 2012 | 3.701 | 3.701 | 3.604 | 3.610 | 2,194,652 | -0.08(-2.09%) |
Oct 11, 2012 | 3.646 | 3.697 | 3.641 | 3.687 | 1,831,750 | +0.06(+1.66%) |
Oct 10, 2012 | 3.706 | 3.710 | 3.589 | 3.627 | 4,272,672 | -0.08(-2.29%) |
Oct 09, 2012 | 3.772 | 3.788 | 3.700 | 3.712 | 1,798,227 | -0.06(-1.64%) |
Oct 08, 2012 | 3.788 | 3.794 | 3.738 | 3.774 | 1,306,123 | -0.01(-0.29%) |
Oct 05, 2012 | 3.784 | 3.826 | 3.769 | 3.784 | 1,914,477 | +0.02(+0.45%) |
Oct 04, 2012 | 3.757 | 3.780 | 3.741 | 3.767 | 2,387,206 | +0.02(+0.66%) |
Oct 03, 2012 | 3.755 | 3.758 | 3.739 | 3.743 | 965,435 | -0.00(-0.12%) |
Oct 02, 2012 | 3.738 | 3.749 | 3.721 | 3.747 | 1,278,615 | +0.03(+0.75%) |
Oct 01, 2012 | 3.744 | 3.744 | 3.706 | 3.720 | 1,256,194 | -0.00(-0.08%) |
Sep 28, 2012 | 3.726 | 3.743 | 3.679 | 3.723 | 2,071,485 | -0.01(-0.17%) |
Sep 27, 2012 | 3.670 | 3.729 | 3.658 | 3.729 | 2,680,312 | +0.08(+2.11%) |
Sep 26, 2012 | 3.707 | 3.717 | 3.639 | 3.652 | 2,036,633 | -0.04(-1.05%) |
Sep 25, 2012 | 3.701 | 3.732 | 3.689 | 3.690 | 2,945,709 | +0.00(+0.13%) |
Sep 24, 2012 | 3.751 | 3.757 | 3.681 | 3.686 | 2,934,521 | -0.06(-1.61%) |
Sep 21, 2012 | 3.687 | 3.746 | 3.669 | 3.746 | 4,425,985 | +0.09(+2.40%) |
Sep 20, 2012 | 3.635 | 3.666 | 3.630 | 3.658 | 1,972,936 | +0.02(+0.51%) |
Sep 19, 2012 | 3.559 | 3.666 | 3.548 | 3.639 | 4,324,221 | +0.09(+2.61%) |
Sep 18, 2012 | 3.593 | 3.595 | 3.547 | 3.547 | 4,901,132 | -0.05(-1.37%) |
Sep 17, 2012 | 3.680 | 3.681 | 3.589 | 3.596 | 3,815,752 | -0.08(-2.26%) |
Sep 14, 2012 | 3.641 | 3.715 | 3.636 | 3.680 | 5,681,584 | -0.06(-1.61%) |
Sep 13, 2012 | 3.724 | 3.766 | 3.706 | 3.740 | 5,944,141 | +0.03(+0.71%) |
Sep 12, 2012 | 3.761 | 3.832 | 3.710 | 3.713 | 5,471,341 | -0.04(-0.99%) |
Sep 11, 2012 | 3.720 | 3.758 | 3.707 | 3.751 | 3,184,588 | +0.05(+1.29%) |
Sep 10, 2012 | 3.732 | 3.734 | 3.697 | 3.703 | 4,227,377 | +0.00(+0.00%) |
Sep 07, 2012 | 3.672 | 3.746 | 3.664 | 3.703 | 6,006,398 | +0.06(+1.61%) |
Sep 06, 2012 | 3.670 | 3.678 | 3.635 | 3.644 | 1,913,285 | -0.01(-0.17%) |
Sep 05, 2012 | 3.647 | 3.666 | 3.619 | 3.650 | 2,745,364 | +0.01(+0.25%) |
Sep 04, 2012 | 3.652 | 3.678 | 3.632 | 3.641 | 3,393,153 | +0.00(+0.00%) |
Aug 31, 2012 | 3.663 | 3.670 | 3.632 | 3.641 | 6,672,518 | +0.00(+0.00%) |
Aug 30, 2012 | 3.646 | 3.647 | 3.629 | 3.641 | 947,182 | +0.00(+0.00%) |
Aug 29, 2012 | 3.649 | 3.669 | 3.639 | 3.641 | 3,189,469 | +0.01(+0.30%) |
Aug 27, 2012 | 3.635 | 3.649 | 3.626 | 3.630 | 1,579,804 | +0.00(+0.09%) |
Aug 24, 2012 | 3.612 | 3.632 | 3.612 | 3.627 | 1,781,341 | +0.01(+0.30%) |
Aug 23, 2012 | 3.610 | 3.636 | 3.598 | 3.616 | 1,069,577 | +0.01(+0.30%) |
Aug 22, 2012 | 3.626 | 3.629 | 3.589 | 3.605 | 1,397,542 | -0.02(-0.47%) |
Aug 21, 2012 | 3.590 | 3.630 | 3.585 | 3.622 | 1,810,775 | +0.03(+0.90%) |
Aug 20, 2012 | 3.604 | 3.605 | 3.579 | 3.590 | 2,583,306 | -0.00(-0.13%) |
Aug 17, 2012 | 3.599 | 3.605 | 3.572 | 3.595 | 2,008,346 | -0.01(-0.21%) |
Aug 16, 2012 | 3.633 | 3.655 | 3.576 | 3.602 | 2,330,089 | -0.02(-0.60%) |
Aug 15, 2012 | 3.626 | 3.653 | 3.590 | 3.624 | 2,455,135 | +0.01(+0.30%) |
Aug 14, 2012 | 3.568 | 3.681 | 3.568 | 3.613 | 5,493,981 | +0.04(+1.17%) |
Aug 13, 2012 | 3.533 | 3.592 | 3.519 | 3.572 | 4,262,793 | +0.05(+1.45%) |
Aug 10, 2012 | 3.507 | 3.524 | 3.494 | 3.521 | 15,245,870 | -0.07(-2.02%) |
Aug 09, 2012 | 3.585 | 3.613 | 3.539 | 3.593 | 2,238,262 | +0.06(+1.57%) |
Aug 08, 2012 | 3.493 | 3.562 | 3.450 | 3.538 | 1,409,696 | +0.08(+2.32%) |
Aug 07, 2012 | 3.562 | 3.576 | 3.448 | 3.457 | 1,685,975 | -0.08(-2.27%) |
Aug 06, 2012 | 3.550 | 3.578 | 3.485 | 3.538 | 1,401,606 | +0.00(+0.00%) |
Aug 03, 2012 | 3.502 | 3.567 | 3.494 | 3.538 | 1,262,229 | +0.06(+1.69%) |
Aug 02, 2012 | 3.502 | 3.530 | 3.456 | 3.479 | 2,248,360 | +0.01(+0.22%) |
Aug 01, 2012 | 3.487 | 3.545 | 3.471 | 3.471 | 1,721,268 | -0.01(-0.31%) |
Jul 31, 2012 | 3.456 | 3.487 | 3.456 | 3.482 | 1,173,487 | +0.03(+0.76%) |
Jul 30, 2012 | 3.493 | 3.493 | 3.445 | 3.456 | 678,421 | -0.02(-0.44%) |
Jul 27, 2012 | 3.414 | 3.536 | 3.414 | 3.471 | 1,740,591 | +0.09(+2.65%) |
Jul 26, 2012 | 3.322 | 3.417 | 3.279 | 3.382 | 2,145,663 | +0.06(+1.95%) |
Jul 25, 2012 | 3.311 | 3.329 | 3.298 | 3.317 | 1,386,316 | +0.02(+0.56%) |
Jul 24, 2012 | 3.309 | 3.322 | 3.275 | 3.298 | 1,153,458 | -0.01(-0.42%) |
Jul 23, 2012 | 3.325 | 3.340 | 3.275 | 3.312 | 1,418,803 | -0.03(-0.83%) |
Jul 20, 2012 | 3.286 | 3.342 | 3.286 | 3.340 | 727,430 | +0.05(+1.45%) |
Jul 19, 2012 | 3.315 | 3.331 | 3.289 | 3.292 | 637,392 | -0.02(-0.51%) |
Jul 18, 2012 | 3.306 | 3.317 | 3.282 | 3.309 | 669,846 | -0.00(-0.09%) |
Jul 17, 2012 | 3.320 | 3.362 | 3.309 | 3.312 | 847,324 | +0.00(+0.09%) |
Jul 16, 2012 | 3.283 | 3.323 | 3.255 | 3.309 | 726,075 | +0.02(+0.52%) |
Jul 13, 2012 | 3.280 | 3.315 | 3.278 | 3.292 | 675,453 | +0.01(+0.38%) |
Jul 12, 2012 | 3.254 | 3.291 | 3.241 | 3.280 | 617,856 | +0.01(+0.42%) |
Jul 11, 2012 | 3.326 | 3.326 | 3.265 | 3.266 | 779,265 | -0.04(-1.35%) |
Jul 10, 2012 | 3.365 | 3.365 | 3.302 | 3.311 | 792,002 | -0.05(-1.38%) |
Jul 09, 2012 | 3.363 | 3.386 | 3.351 | 3.357 | 695,942 | -0.01(-0.28%) |
Jul 06, 2012 | 3.315 | 3.386 | 3.315 | 3.366 | 558,308 | +0.03(+0.93%) |
Jul 05, 2012 | 3.336 | 3.363 | 3.319 | 3.336 | 734,800 | +0.00(+0.05%) |
Jul 03, 2012 | 3.325 | 3.345 | 3.311 | 3.334 | 471,251 | +0.01(+0.37%) |
Jul 02, 2012 | 3.305 | 3.323 | 3.271 | 3.322 | 893,882 | +0.01(+0.19%) |
Jun 29, 2012 | 3.342 | 3.352 | 3.291 | 3.315 | 1,323,579 | +0.01(+0.19%) |
Jun 28, 2012 | 3.197 | 3.314 | 3.183 | 3.309 | 1,896,043 | +0.10(+3.12%) |
Jun 27, 2012 | 3.170 | 3.216 | 3.116 | 3.209 | 2,538,297 | -0.02(-0.62%) |
Jun 26, 2012 | 3.251 | 3.260 | 3.181 | 3.229 | 1,313,091 | -0.01(-0.38%) |
Jun 25, 2012 | 3.223 | 3.268 | 3.221 | 3.241 | 990,402 | -0.01(-0.24%) |
Jun 22, 2012 | 3.261 | 3.294 | 3.204 | 3.249 | 5,725,063 | -0.01(-0.38%) |
Jun 21, 2012 | 3.265 | 3.277 | 3.241 | 3.261 | 1,462,056 | -0.01(-0.38%) |
Jun 20, 2012 | 3.272 | 3.282 | 3.248 | 3.274 | 736,984 | +0.00(+0.05%) |
Jun 19, 2012 | 3.271 | 3.280 | 3.255 | 3.272 | 1,294,800 | +0.02(+0.47%) |
Jun 18, 2012 | 3.274 | 3.292 | 3.255 | 3.257 | 706,060 | -0.02(-0.61%) |
Jun 15, 2012 | 3.300 | 3.302 | 3.241 | 3.277 | 1,150,418 | -0.01(-0.38%) |
Jun 14, 2012 | 3.254 | 3.302 | 3.240 | 3.289 | 1,408,490 | +0.05(+1.67%) |
Jun 13, 2012 | 3.223 | 3.263 | 3.206 | 3.235 | 939,086 | +0.01(+0.24%) |
Jun 12, 2012 | 3.226 | 3.269 | 3.203 | 3.228 | 1,320,124 | +0.01(+0.38%) |
Jun 11, 2012 | 3.207 | 3.292 | 3.192 | 3.215 | 1,908,916 | +0.02(+0.77%) |
Jun 08, 2012 | 3.181 | 3.200 | 3.144 | 3.190 | 1,181,057 | +0.02(+0.49%) |
Jun 07, 2012 | 3.160 | 3.200 | 3.149 | 3.175 | 889,928 | +0.03(+0.93%) |
Jun 06, 2012 | 3.136 | 3.160 | 3.103 | 3.146 | 968,241 | +0.03(+0.94%) |
Jun 05, 2012 | 3.035 | 3.118 | 3.035 | 3.116 | 609,112 | +0.08(+2.54%) |
Jun 04, 2012 | 3.047 | 3.061 | 3.016 | 3.039 | 516,208 | -0.01(-0.40%) |
Jun 01, 2012 | 3.058 | 3.079 | 3.030 | 3.052 | 1,280,164 | -0.04(-1.15%) |
May 31, 2012 | 3.084 | 3.109 | 3.067 | 3.087 | 1,352,423 | +0.01(+0.25%) |
May 30, 2012 | 3.106 | 3.106 | 3.070 | 3.079 | 667,448 | -0.03(-0.84%) |
May 29, 2012 | 3.093 | 3.115 | 3.084 | 3.106 | 716,392 | +0.03(+0.90%) |
May 25, 2012 | 3.079 | 3.106 | 3.059 | 3.078 | 540,217 | +0.00(+0.05%) |
May 24, 2012 | 3.039 | 3.084 | 3.022 | 3.076 | 758,329 | +0.04(+1.32%) |
May 23, 2012 | 3.044 | 3.047 | 2.999 | 3.036 | 918,681 | -0.03(-0.96%) |
May 22, 2012 | 3.073 | 3.086 | 3.042 | 3.066 | 688,073 | +0.00(+0.15%) |
May 21, 2012 | 3.016 | 3.069 | 3.004 | 3.061 | 420,401 | +0.05(+1.54%) |
May 18, 2012 | 2.999 | 3.045 | 2.971 | 3.015 | 1,408,276 | +0.01(+0.36%) |
May 17, 2012 | 3.096 | 3.113 | 2.998 | 3.004 | 1,148,811 | -0.10(-3.18%) |
May 16, 2012 | 3.089 | 3.116 | 3.079 | 3.103 | 639,907 | +0.02(+0.70%) |
May 15, 2012 | 3.061 | 3.099 | 3.061 | 3.081 | 539,329 | +0.01(+0.40%) |
May 14, 2012 | 3.089 | 3.140 | 3.062 | 3.069 | 694,289 | -0.05(-1.49%) |
May 11, 2012 | 3.136 | 3.144 | 3.101 | 3.115 | 639,064 | -0.03(-0.83%) |
May 10, 2012 | 3.129 | 3.164 | 3.096 | 3.141 | 1,081,471 | +0.04(+1.39%) |
May 09, 2012 | 3.036 | 3.115 | 3.033 | 3.098 | 919,803 | +0.06(+1.83%) |
May 08, 2012 | 3.030 | 3.052 | 3.019 | 3.042 | 1,166,551 | +0.01(+0.30%) |
May 07, 2012 | 3.027 | 3.056 | 3.010 | 3.033 | 612,605 | -0.00(-0.05%) |
May 04, 2012 | 3.058 | 3.058 | 3.008 | 3.035 | 447,035 | -0.02(-0.56%) |
May 03, 2012 | 3.049 | 3.096 | 3.041 | 3.052 | 582,951 | +0.00(+0.00%) |
May 02, 2012 | 3.039 | 3.067 | 3.039 | 3.052 | 394,014 | -0.00(-0.05%) |
May 01, 2012 | 3.061 | 3.075 | 3.049 | 3.053 | 450,930 | -0.00(-0.05%) |
Apr 30, 2012 | 3.062 | 3.075 | 3.041 | 3.055 | 526,495 | -0.01(-0.45%) |
Apr 27, 2012 | 3.069 | 3.073 | 3.047 | 3.069 | 205,239 | +0.01(+0.35%) |
Apr 26, 2012 | 3.052 | 3.069 | 3.012 | 3.058 | 283,409 | +0.01(+0.20%) |
Apr 25, 2012 | 3.050 | 3.072 | 3.027 | 3.052 | 423,927 | +0.03(+1.02%) |
Apr 24, 2012 | 2.991 | 3.032 | 2.982 | 3.021 | 462,040 | +0.03(+1.14%) |
Apr 23, 2012 | 2.973 | 3.005 | 2.954 | 2.987 | 549,201 | +0.00(+0.15%) |
Apr 20, 2012 | 2.978 | 2.999 | 2.971 | 2.982 | 417,497 | +0.02(+0.57%) |
Apr 19, 2012 | 2.995 | 3.008 | 2.945 | 2.965 | 475,827 | -0.02(-0.77%) |
Apr 18, 2012 | 3.016 | 3.016 | 2.988 | 2.988 | 517,362 | -0.03(-0.87%) |
Apr 17, 2012 | 3.052 | 3.055 | 3.008 | 3.015 | 616,598 | -0.03(-1.06%) |
Apr 16, 2012 | 3.044 | 3.070 | 3.035 | 3.047 | 735,377 | +0.00(+0.10%) |
Apr 13, 2012 | 3.044 | 3.045 | 3.016 | 3.044 | 391,609 | -0.00(-0.05%) |
Apr 12, 2012 | 3.018 | 3.056 | 3.007 | 3.045 | 429,366 | +0.03(+1.13%) |
Apr 11, 2012 | 2.990 | 3.013 | 2.968 | 3.012 | 620,487 | +0.05(+1.61%) |
Apr 10, 2012 | 3.015 | 3.015 | 2.956 | 2.964 | 817,261 | -0.04(-1.44%) |
Apr 09, 2012 | 3.018 | 3.027 | 2.988 | 3.007 | 487,993 | -0.02(-0.81%) |
Apr 05, 2012 | 3.008 | 3.036 | 3.001 | 3.032 | 417,245 | +0.02(+0.77%) |
Apr 04, 2012 | 3.025 | 3.025 | 2.985 | 3.008 | 621,071 | -0.02(-0.61%) |
Apr 03, 2012 | 3.050 | 3.050 | 3.025 | 3.027 | 318,080 | -0.01(-0.30%) |
Apr 02, 2012 | 3.039 | 3.055 | 3.012 | 3.036 | 1,181,025 | -0.01(-0.30%) |
Mar 30, 2012 | 2.985 | 3.053 | 2.979 | 3.045 | 1,094,986 | +0.06(+2.12%) |
Mar 29, 2012 | 2.962 | 2.988 | 2.962 | 2.982 | 560,745 | +0.01(+0.42%) |
Mar 28, 2012 | 2.961 | 3.002 | 2.961 | 2.970 | 1,143,087 | -0.12(-3.94%) |
Mar 27, 2012 | 3.140 | 3.140 | 3.090 | 3.092 | 2,028,544 | -0.04(-1.13%) |
Mar 26, 2012 | 3.104 | 3.138 | 3.104 | 3.127 | 1,502,949 | +0.02(+0.75%) |
Mar 23, 2012 | 3.095 | 3.109 | 3.084 | 3.104 | 645,740 | +0.01(+0.40%) |
Mar 22, 2012 | 3.086 | 3.101 | 3.070 | 3.092 | 900,150 | -0.00(-0.15%) |
Mar 21, 2012 | 3.104 | 3.120 | 3.079 | 3.096 | 1,268,309 | +0.02(+0.55%) |
Mar 20, 2012 | 3.062 | 3.089 | 3.062 | 3.079 | 537,384 | +0.00(+0.05%) |
Mar 19, 2012 | 3.052 | 3.084 | 3.049 | 3.078 | 771,351 | +0.02(+0.76%) |
Mar 16, 2012 | 3.086 | 3.097 | 3.055 | 3.055 | 1,383,166 | -0.02(-0.75%) |
Mar 15, 2012 | 3.078 | 3.086 | 3.056 | 3.078 | 1,352,105 | +0.01(+0.40%) |
Mar 14, 2012 | 3.116 | 3.124 | 3.055 | 3.066 | 1,198,623 | -0.05(-1.63%) |
Mar 13, 2012 | 3.110 | 3.116 | 3.093 | 3.116 | 911,240 | +0.02(+0.55%) |
Mar 12, 2012 | 3.098 | 3.112 | 3.087 | 3.099 | 762,749 | +0.01(+0.30%) |
Mar 09, 2012 | 3.095 | 3.124 | 3.079 | 3.090 | 643,673 | -0.00(-0.15%) |
Mar 08, 2012 | 3.092 | 3.109 | 3.078 | 3.095 | 1,187,747 | +0.01(+0.30%) |
Mar 07, 2012 | 3.073 | 3.086 | 3.062 | 3.086 | 665,665 | +0.03(+1.01%) |
Mar 06, 2012 | 3.039 | 3.067 | 3.039 | 3.055 | 850,539 | +0.02(+0.51%) |
Mar 05, 2012 | 3.062 | 3.070 | 3.033 | 3.039 | 992,204 | -0.02(-0.66%) |
Mar 02, 2012 | 3.098 | 3.104 | 3.059 | 3.059 | 937,686 | -0.04(-1.44%) |
Mar 01, 2012 | 3.104 | 3.115 | 3.093 | 3.104 | 1,607,021 | +0.03(+1.00%) |
Feb 29, 2012 | 3.045 | 3.075 | 3.039 | 3.073 | 2,038,461 | +0.04(+1.27%) |
Feb 28, 2012 | 3.045 | 3.055 | 3.025 | 3.035 | 1,356,804 | -0.01(-0.35%) |
Feb 27, 2012 | 3.044 | 3.055 | 3.012 | 3.045 | 516,792 | -0.01(-0.35%) |
Feb 24, 2012 | 3.082 | 3.087 | 3.055 | 3.056 | 487,948 | -0.03(-0.95%) |
Feb 23, 2012 | 3.072 | 3.109 | 3.069 | 3.086 | 818,570 | +0.02(+0.50%) |
Feb 22, 2012 | 3.086 | 3.086 | 3.058 | 3.070 | 812,497 | -0.02(-0.55%) |
Feb 21, 2012 | 3.076 | 3.087 | 3.056 | 3.087 | 1,137,299 | +0.01(+0.35%) |
Feb 17, 2012 | 3.064 | 3.084 | 3.056 | 3.076 | 1,413,565 | +0.04(+1.22%) |
Feb 16, 2012 | 3.028 | 3.062 | 3.013 | 3.039 | 1,760,814 | +0.01(+0.25%) |
Feb 15, 2012 | 2.982 | 3.032 | 2.980 | 3.032 | 2,411,714 | +0.04(+1.50%) |
Feb 14, 2012 | 2.973 | 3.005 | 2.968 | 2.987 | 2,057,530 | +0.01(+0.41%) |
Feb 13, 2012 | 2.970 | 2.974 | 2.959 | 2.974 | 1,793,838 | +0.01(+0.31%) |
Feb 10, 2012 | 2.956 | 2.965 | 2.936 | 2.965 | 817,345 | +0.01(+0.21%) |
Feb 09, 2012 | 2.951 | 2.967 | 2.947 | 2.959 | 1,626,252 | +0.01(+0.26%) |
Feb 08, 2012 | 2.947 | 2.953 | 2.936 | 2.951 | 622,173 | +0.00(+0.16%) |
Feb 07, 2012 | 2.931 | 2.953 | 2.930 | 2.947 | 1,006,717 | +0.01(+0.26%) |
Feb 06, 2012 | 2.939 | 2.954 | 2.933 | 2.939 | 706,863 | -0.01(-0.42%) |
Feb 03, 2012 | 2.953 | 2.953 | 2.930 | 2.951 | 3,254,553 | +0.00(+0.00%) |
Feb 02, 2012 | 2.942 | 2.951 | 2.936 | 2.951 | 970,620 | +0.01(+0.31%) |
Feb 01, 2012 | 2.945 | 2.947 | 2.930 | 2.942 | 1,317,583 | +0.00(+0.10%) |
Jan 31, 2012 | 2.948 | 2.948 | 2.917 | 2.939 | 2,508,636 | +0.01(+0.37%) |
Jan 30, 2012 | 2.933 | 2.947 | 2.928 | 2.928 | 732,778 | -0.01(-0.47%) |
Jan 27, 2012 | 2.944 | 2.947 | 2.927 | 2.942 | 1,436,349 | -0.00(-0.05%) |
Jan 26, 2012 | 2.933 | 2.944 | 2.927 | 2.944 | 1,855,227 | +0.01(+0.47%) |
Jan 25, 2012 | 2.931 | 2.933 | 2.917 | 2.930 | 1,860,737 | -0.00(-0.11%) |
Jan 24, 2012 | 2.924 | 2.933 | 2.917 | 2.933 | 1,810,237 | +0.00(+0.16%) |
Jan 23, 2012 | 2.908 | 2.931 | 2.908 | 2.928 | 1,955,624 | +0.02(+0.64%) |
Jan 20, 2012 | 2.900 | 2.914 | 2.891 | 2.910 | 3,056,742 | +0.01(+0.37%) |
Jan 19, 2012 | 2.908 | 2.931 | 2.896 | 2.899 | 23,710,834 | -0.15(-4.76%) |
Jan 18, 2012 | 3.025 | 3.045 | 3.019 | 3.044 | 549,622 | +0.02(+0.66%) |
Jan 17, 2012 | 3.024 | 3.047 | 3.005 | 3.024 | 212,822 | +0.00(+0.10%) |
Jan 13, 2012 | 3.002 | 3.045 | 3.002 | 3.021 | 659,721 | -0.01(-0.46%) |
Jan 12, 2012 | 3.022 | 3.047 | 3.008 | 3.035 | 196,812 | -0.00(-0.10%) |
Jan 11, 2012 | 3.042 | 3.047 | 3.024 | 3.038 | 159,548 | +0.00(+0.00%) |
Jan 10, 2012 | 3.047 | 3.055 | 3.015 | 3.038 | 268,987 | +0.00(+0.10%) |
Jan 09, 2012 | 3.033 | 3.047 | 3.018 | 3.035 | 167,929 | +0.02(+0.61%) |
Jan 06, 2012 | 3.033 | 3.042 | 3.010 | 3.016 | 173,523 | -0.02(-0.51%) |
Jan 05, 2012 | 3.042 | 3.045 | 3.025 | 3.032 | 78,338 | -0.01(-0.35%) |