Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.358 | 3.382 | 3.299 | 3.302 | 4,449,941 | -0.09(-2.73%) |
May 30, 2013 | 3.412 | 3.445 | 3.364 | 3.394 | 3,000,369 | -0.01(-0.35%) |
May 29, 2013 | 3.418 | 3.517 | 3.394 | 3.406 | 1,850,925 | -0.02(-0.70%) |
May 28, 2013 | 3.436 | 3.526 | 3.424 | 3.430 | 1,841,539 | +0.01(+0.17%) |
May 24, 2013 | 3.412 | 3.440 | 3.391 | 3.424 | 0 | -0.02(-0.52%) |
May 23, 2013 | 3.358 | 3.454 | 3.323 | 3.442 | 0 | +0.07(+2.13%) |
May 22, 2013 | 3.442 | 3.472 | 3.358 | 3.370 | 1,695,335 | -0.07(-1.92%) |
May 21, 2013 | 3.466 | 3.472 | 3.418 | 3.436 | 0 | -0.02(-0.69%) |
May 20, 2013 | 3.412 | 3.508 | 3.406 | 3.460 | 0 | +0.07(+1.94%) |
May 17, 2013 | 3.406 | 3.414 | 3.370 | 3.394 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.406 | 3.454 | 3.391 | 3.394 | 1,661,784 | -0.02(-0.53%) |
May 15, 2013 | 3.370 | 3.460 | 3.352 | 3.412 | 0 | +0.02(+0.53%) |
May 13, 2013 | 3.371 | 3.424 | 3.359 | 3.394 | 0 | +0.01(+0.17%) |
May 10, 2013 | 3.400 | 3.421 | 3.359 | 3.388 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.406 | 3.430 | 3.362 | 3.388 | 0 | -0.01(-0.34%) |
May 08, 2013 | 3.371 | 3.400 | 3.347 | 3.400 | 0 | +0.03(+0.87%) |
May 07, 2013 | 3.371 | 3.371 | 3.318 | 3.371 | 0 | -0.01(-0.35%) |
May 06, 2013 | 3.353 | 3.406 | 3.318 | 3.383 | 0 | -0.01(-0.17%) |
May 03, 2013 | 3.430 | 3.435 | 3.377 | 3.388 | 0 | +0.01(+0.35%) |
May 02, 2013 | 3.277 | 3.452 | 3.271 | 3.377 | 0 | +0.09(+2.67%) |
May 01, 2013 | 3.353 | 3.365 | 3.277 | 3.289 | 2,239,551 | -0.06(-1.92%) |
Apr 30, 2013 | 3.371 | 3.400 | 3.318 | 3.353 | 0 | -0.04(-1.04%) |
Apr 29, 2013 | 3.318 | 3.435 | 3.312 | 3.388 | 2,880,596 | +0.09(+2.85%) |
Apr 26, 2013 | 3.330 | 3.342 | 3.257 | 3.295 | 1,931,580 | -0.05(-1.40%) |
Apr 25, 2013 | 3.383 | 3.394 | 3.330 | 3.342 | 1,726,591 | -0.04(-1.04%) |
Apr 24, 2013 | 3.330 | 3.394 | 3.301 | 3.377 | 1,846,096 | +0.04(+1.23%) |
Apr 23, 2013 | 3.306 | 3.342 | 3.289 | 3.336 | 1,348,930 | +0.05(+1.43%) |
Apr 22, 2013 | 3.218 | 3.306 | 3.207 | 3.289 | 1,562,490 | +0.06(+1.82%) |
Apr 19, 2013 | 3.213 | 3.248 | 3.195 | 3.230 | 2,260,621 | +0.01(+0.36%) |
Apr 18, 2013 | 3.236 | 3.260 | 3.183 | 3.218 | 2,036,552 | -0.02(-0.54%) |
Apr 17, 2013 | 3.242 | 3.271 | 3.183 | 3.236 | 3,118,195 | -0.05(-1.43%) |
Apr 16, 2013 | 3.271 | 3.394 | 3.236 | 3.283 | 2,661,448 | +0.03(+0.90%) |
Apr 15, 2013 | 3.230 | 3.283 | 3.207 | 3.254 | 3,426,532 | -0.02(-0.54%) |
Apr 12, 2013 | 3.224 | 3.312 | 3.090 | 3.271 | 2,652,641 | -0.02(-0.53%) |
Apr 11, 2013 | 3.347 | 3.394 | 3.283 | 3.289 | 3,312,858 | -0.08(-2.26%) |
Apr 10, 2013 | 3.353 | 3.406 | 3.353 | 3.365 | 3,558,936 | +0.04(+1.06%) |
Apr 09, 2013 | 3.318 | 3.412 | 3.289 | 3.330 | 3,980,295 | +0.04(+1.07%) |
Apr 08, 2013 | 3.254 | 3.342 | 3.248 | 3.295 | 5,183,041 | +0.00(+0.00%) |
Apr 05, 2013 | 3.125 | 3.315 | 3.090 | 3.295 | 4,569,470 | +0.06(+2.00%) |
Apr 04, 2013 | 3.224 | 3.301 | 3.195 | 3.230 | 5,565,783 | -0.03(-0.90%) |
Apr 03, 2013 | 3.324 | 3.365 | 3.195 | 3.260 | 14,271,696 | -0.09(-2.80%) |
Apr 02, 2013 | 3.177 | 3.371 | 3.072 | 3.353 | 47,878,764 | +1.10(+48.57%) |
Apr 01, 2013 | 2.456 | 2.462 | 2.251 | 2.257 | 6,173,201 | -0.18(-7.45%) |
Mar 28, 2013 | 2.480 | 2.503 | 2.433 | 2.439 | 1,547,302 | -0.05(-1.89%) |
Mar 27, 2013 | 2.462 | 2.503 | 2.445 | 2.486 | 1,607,195 | -0.01(-0.24%) |
Mar 26, 2013 | 2.515 | 2.515 | 2.462 | 2.492 | 1,554,031 | +0.00(+0.00%) |
Mar 25, 2013 | 2.527 | 2.562 | 2.486 | 2.492 | 1,379,902 | -0.01(-0.47%) |
Mar 22, 2013 | 2.497 | 2.544 | 2.492 | 2.503 | 1,619,405 | +0.01(+0.35%) |
Mar 21, 2013 | 2.556 | 2.582 | 2.494 | 2.494 | 1,595,074 | -0.08(-3.30%) |
Mar 20, 2013 | 2.556 | 2.591 | 2.533 | 2.579 | 1,496,023 | +0.04(+1.38%) |
Mar 19, 2013 | 2.615 | 2.632 | 2.538 | 2.544 | 2,209,458 | -0.06(-2.47%) |
Mar 18, 2013 | 2.621 | 2.632 | 2.562 | 2.609 | 1,922,907 | -0.02(-0.89%) |
Mar 15, 2013 | 2.632 | 2.727 | 2.603 | 2.632 | 6,492,773 | +0.01(+0.22%) |
Mar 14, 2013 | 2.550 | 2.632 | 2.533 | 2.626 | 2,204,699 | +0.08(+2.99%) |
Mar 13, 2013 | 2.591 | 2.609 | 2.533 | 2.550 | 2,189,963 | -0.05(-1.81%) |
Mar 12, 2013 | 2.550 | 2.632 | 2.535 | 2.597 | 2,380,165 | +0.06(+2.31%) |
Mar 11, 2013 | 2.556 | 2.577 | 2.503 | 2.538 | 1,637,783 | -0.02(-0.69%) |
Mar 08, 2013 | 2.480 | 2.568 | 2.462 | 2.556 | 2,269,164 | +0.09(+3.81%) |
Mar 07, 2013 | 2.445 | 2.480 | 2.433 | 2.462 | 1,100,873 | +0.01(+0.48%) |
Mar 06, 2013 | 2.509 | 2.521 | 2.433 | 2.450 | 1,062,722 | -0.03(-1.18%) |
Mar 05, 2013 | 2.421 | 2.492 | 2.415 | 2.480 | 1,768,312 | +0.07(+2.92%) |
Mar 04, 2013 | 2.439 | 2.462 | 2.380 | 2.409 | 2,303,433 | -0.04(-1.44%) |
Mar 01, 2013 | 2.492 | 2.492 | 2.433 | 2.445 | 2,241,174 | -0.06(-2.34%) |
Feb 28, 2013 | 2.468 | 2.544 | 2.462 | 2.503 | 3,288,617 | +0.04(+1.42%) |
Feb 27, 2013 | 2.439 | 2.492 | 2.433 | 2.468 | 2,295,721 | +0.03(+1.20%) |
Feb 26, 2013 | 2.439 | 2.473 | 2.405 | 2.439 | 2,662,318 | +0.01(+0.23%) |
Feb 22, 2013 | 2.450 | 2.456 | 2.376 | 2.433 | 2,235,863 | +0.01(+0.47%) |
Feb 21, 2013 | 2.507 | 2.507 | 2.393 | 2.422 | 3,828,285 | -0.10(-3.85%) |
Feb 20, 2013 | 2.570 | 2.633 | 2.519 | 2.519 | 3,141,405 | -0.03(-1.12%) |
Feb 19, 2013 | 2.678 | 2.678 | 2.507 | 2.547 | 5,606,821 | -0.13(-4.69%) |
Feb 15, 2013 | 2.496 | 2.741 | 2.422 | 2.672 | 9,570,363 | +0.19(+7.57%) |
Feb 14, 2013 | 2.490 | 2.536 | 2.450 | 2.484 | 2,863,105 | +0.00(+0.00%) |
Feb 13, 2013 | 2.456 | 2.524 | 2.433 | 2.484 | 2,700,468 | +0.02(+0.69%) |
Feb 12, 2013 | 2.450 | 2.467 | 2.399 | 2.467 | 2,092,609 | +0.03(+1.17%) |
Feb 11, 2013 | 2.382 | 2.439 | 2.342 | 2.439 | 2,022,922 | +0.06(+2.39%) |
Feb 08, 2013 | 2.359 | 2.410 | 2.342 | 2.382 | 1,887,057 | +0.02(+0.97%) |
Feb 07, 2013 | 2.501 | 2.501 | 2.342 | 2.359 | 2,923,120 | -0.11(-4.61%) |
Feb 06, 2013 | 2.393 | 2.484 | 2.365 | 2.473 | 3,323,415 | +0.11(+4.83%) |
Feb 04, 2013 | 2.285 | 2.410 | 2.251 | 2.359 | 3,790,046 | +0.08(+3.63%) |
Feb 01, 2013 | 2.308 | 2.319 | 2.239 | 2.276 | 3,862,897 | +0.00(+0.13%) |
Jan 31, 2013 | 2.194 | 2.308 | 2.154 | 2.274 | 5,713,298 | +0.10(+4.45%) |
Jan 30, 2013 | 2.103 | 2.211 | 2.085 | 2.177 | 3,450,894 | +0.08(+3.80%) |
Jan 29, 2013 | 2.091 | 2.131 | 2.063 | 2.097 | 2,379,969 | +0.01(+0.27%) |
Jan 28, 2013 | 2.103 | 2.108 | 2.051 | 2.091 | 2,152,043 | +0.00(+0.00%) |
Jan 25, 2013 | 2.057 | 2.117 | 2.034 | 2.091 | 2,985,848 | +0.04(+1.94%) |
Jan 24, 2013 | 2.080 | 2.091 | 2.040 | 2.051 | 1,686,543 | -0.02(-0.83%) |
Jan 23, 2013 | 2.171 | 2.177 | 2.068 | 2.068 | 2,120,376 | -0.09(-3.97%) |
Jan 22, 2013 | 2.148 | 2.186 | 2.142 | 2.154 | 2,017,427 | +0.02(+1.07%) |
Jan 18, 2013 | 2.046 | 2.142 | 2.046 | 2.131 | 3,947,936 | +0.10(+4.76%) |
Jan 17, 2013 | 2.011 | 2.040 | 1.989 | 2.034 | 2,343,527 | +0.02(+1.13%) |
Jan 16, 2013 | 2.011 | 2.017 | 1.983 | 2.011 | 1,434,642 | -0.01(-0.56%) |
Jan 15, 2013 | 2.017 | 2.029 | 2.006 | 2.023 | 1,251,213 | +0.00(+0.00%) |
Jan 14, 2013 | 1.983 | 2.040 | 1.966 | 2.023 | 2,235,668 | +0.05(+2.31%) |
Jan 11, 2013 | 1.989 | 2.023 | 1.960 | 1.977 | 1,739,017 | -0.02(-0.86%) |
Jan 10, 2013 | 2.074 | 2.108 | 1.954 | 1.994 | 3,176,585 | -0.09(-4.11%) |
Jan 09, 2013 | 2.137 | 2.142 | 2.063 | 2.080 | 2,312,397 | -0.05(-2.15%) |
Jan 08, 2013 | 2.177 | 2.208 | 2.114 | 2.125 | 3,380,875 | -0.04(-1.84%) |
Jan 07, 2013 | 2.137 | 2.165 | 2.114 | 2.165 | 1,937,404 | +0.05(+2.15%) |
Jan 04, 2013 | 2.108 | 2.125 | 2.074 | 2.120 | 2,063,581 | +0.03(+1.36%) |
Jan 03, 2013 | 2.068 | 2.182 | 2.068 | 2.091 | 3,253,823 | +0.03(+1.66%) |
Jan 02, 2013 | 2.048 | 2.114 | 2.017 | 2.057 | 3,259,997 | +0.08(+4.03%) |
Dec 31, 2012 | 1.897 | 2.011 | 1.897 | 1.977 | 3,131,684 | +0.05(+2.85%) |
Dec 28, 2012 | 1.818 | 1.949 | 1.818 | 1.923 | 2,781,151 | +0.09(+5.11%) |
Dec 27, 2012 | 1.909 | 1.915 | 1.818 | 1.829 | 2,190,609 | -0.07(-3.60%) |
Dec 26, 2012 | 1.880 | 1.983 | 1.852 | 1.897 | 3,224,989 | +0.02(+1.22%) |
Dec 24, 2012 | 1.869 | 1.897 | 1.812 | 1.875 | 2,432,607 | +0.00(+0.00%) |
Dec 21, 2012 | 1.863 | 1.897 | 1.846 | 1.875 | 4,297,460 | -0.02(-0.90%) |
Dec 20, 2012 | 1.863 | 1.892 | 1.858 | 1.892 | 2,181,076 | +0.02(+1.22%) |
Dec 19, 2012 | 1.915 | 1.926 | 1.852 | 1.869 | 1,921,900 | -0.04(-2.09%) |
Dec 18, 2012 | 1.926 | 1.926 | 1.880 | 1.909 | 1,650,968 | -0.00(-0.15%) |
Dec 17, 2012 | 1.909 | 1.917 | 1.863 | 1.912 | 1,415,397 | +0.04(+1.98%) |
Dec 14, 2012 | 1.937 | 1.943 | 1.863 | 1.875 | 1,557,731 | -0.07(-3.80%) |
Dec 13, 2012 | 1.937 | 1.966 | 1.937 | 1.949 | 1,134,358 | -0.01(-0.29%) |
Dec 12, 2012 | 1.949 | 2.000 | 1.926 | 1.954 | 1,822,344 | +0.01(+0.59%) |
Dec 11, 2012 | 1.892 | 1.943 | 1.872 | 1.943 | 1,490,819 | +0.07(+3.65%) |
Dec 10, 2012 | 1.937 | 1.946 | 1.869 | 1.875 | 1,614,766 | -0.06(-3.09%) |
Dec 07, 2012 | 1.937 | 1.960 | 1.903 | 1.934 | 1,449,106 | +0.00(+0.15%) |
Dec 06, 2012 | 1.954 | 1.983 | 1.909 | 1.932 | 1,616,660 | -0.04(-2.02%) |
Dec 05, 2012 | 1.937 | 1.983 | 1.937 | 1.972 | 1,490,987 | +0.03(+1.77%) |
Dec 04, 2012 | 1.994 | 2.011 | 1.926 | 1.937 | 1,825,641 | -0.11(-5.56%) |
Nov 30, 2012 | 2.029 | 2.091 | 2.023 | 2.051 | 2,715,211 | +0.05(+2.27%) |
Nov 29, 2012 | 1.966 | 2.006 | 1.949 | 2.006 | 2,526,584 | +0.06(+2.92%) |
Nov 28, 2012 | 1.972 | 1.983 | 1.926 | 1.949 | 1,998,656 | -0.03(-1.44%) |
Nov 27, 2012 | 1.983 | 2.046 | 1.966 | 1.977 | 1,890,354 | +0.00(+0.14%) |
Nov 26, 2012 | 1.994 | 2.011 | 1.954 | 1.974 | 1,473,643 | -0.02(-1.00%) |
Nov 23, 2012 | 1.920 | 2.000 | 1.880 | 1.994 | 1,095,901 | +0.05(+2.34%) |
Nov 21, 2012 | 1.983 | 1.986 | 1.943 | 1.949 | 3,390,333 | -0.03(-1.72%) |
Nov 20, 2012 | 2.080 | 2.097 | 1.972 | 1.983 | 2,686,401 | -0.10(-4.92%) |
Nov 19, 2012 | 2.160 | 2.217 | 2.040 | 2.085 | 5,676,111 | +0.19(+9.91%) |
Nov 16, 2012 | 1.795 | 1.915 | 1.772 | 1.897 | 3,465,200 | +0.09(+4.72%) |
Nov 15, 2012 | 1.909 | 1.977 | 1.806 | 1.812 | 3,897,907 | -0.07(-3.93%) |
Nov 14, 2012 | 2.085 | 2.091 | 1.863 | 1.886 | 5,644,725 | -0.20(-9.56%) |
Nov 13, 2012 | 2.185 | 2.207 | 2.069 | 2.085 | 3,893,436 | -0.11(-5.03%) |
Nov 12, 2012 | 2.207 | 2.234 | 2.190 | 2.196 | 2,482,363 | -0.01(-0.50%) |
Nov 09, 2012 | 2.306 | 2.306 | 2.190 | 2.207 | 4,247,606 | -0.12(-4.99%) |
Nov 08, 2012 | 2.450 | 2.477 | 2.323 | 2.323 | 2,196,032 | -0.10(-4.10%) |
Nov 07, 2012 | 2.527 | 2.527 | 2.417 | 2.422 | 2,212,758 | -0.13(-5.18%) |
Nov 06, 2012 | 2.527 | 2.582 | 2.521 | 2.554 | 1,897,414 | +0.06(+2.43%) |
Nov 05, 2012 | 2.543 | 2.560 | 2.472 | 2.494 | 2,237,834 | -0.05(-1.95%) |
Nov 02, 2012 | 2.648 | 2.667 | 2.543 | 2.543 | 2,634,067 | -0.10(-3.96%) |
Nov 01, 2012 | 2.582 | 2.681 | 2.582 | 2.648 | 1,536,617 | +0.07(+2.56%) |
Oct 31, 2012 | 2.588 | 2.648 | 2.565 | 2.582 | 1,082,390 | -0.01(-0.21%) |
Oct 26, 2012 | 2.588 | 2.588 | 2.588 | 2.588 | 1,616,587 | +0.01(+0.21%) |
Oct 25, 2012 | 2.571 | 2.593 | 2.560 | 2.582 | 1,063,699 | +0.02(+0.86%) |
Oct 24, 2012 | 2.593 | 2.599 | 2.543 | 2.560 | 877,087 | -0.01(-0.43%) |
Oct 23, 2012 | 2.494 | 2.590 | 2.494 | 2.571 | 1,065,135 | -0.00(-0.00%) |
Oct 19, 2012 | 2.643 | 2.654 | 2.565 | 2.571 | 1,598,949 | -0.08(-3.12%) |
Oct 18, 2012 | 2.709 | 2.725 | 2.654 | 2.654 | 907,761 | -0.06(-2.04%) |
Oct 17, 2012 | 2.604 | 2.725 | 2.593 | 2.709 | 1,412,325 | +0.12(+4.47%) |
Oct 16, 2012 | 2.577 | 2.610 | 2.543 | 2.593 | 1,382,766 | +0.04(+1.73%) |
Oct 15, 2012 | 2.632 | 2.653 | 2.532 | 2.549 | 2,233,466 | -0.08(-2.94%) |
Oct 12, 2012 | 2.643 | 2.659 | 2.621 | 2.626 | 2,051,844 | -0.02(-0.63%) |
Oct 11, 2012 | 2.648 | 2.654 | 2.621 | 2.643 | 1,492,324 | +0.01(+0.42%) |
Oct 10, 2012 | 2.703 | 2.742 | 2.615 | 2.632 | 2,090,900 | -0.08(-3.05%) |
Oct 09, 2012 | 2.759 | 2.783 | 2.703 | 2.714 | 1,151,266 | -0.06(-2.19%) |
Oct 08, 2012 | 2.792 | 2.822 | 2.759 | 2.775 | 1,038,222 | -0.02(-0.79%) |
Oct 05, 2012 | 2.841 | 2.879 | 2.770 | 2.797 | 1,424,077 | -0.02(-0.78%) |
Oct 04, 2012 | 2.731 | 2.847 | 2.703 | 2.819 | 2,291,604 | +0.09(+3.44%) |
Oct 03, 2012 | 2.709 | 2.748 | 2.687 | 2.725 | 1,599,736 | +0.02(+0.61%) |
Oct 02, 2012 | 2.731 | 2.742 | 2.698 | 2.709 | 1,387,365 | -0.01(-0.20%) |
Oct 01, 2012 | 2.737 | 2.786 | 2.681 | 2.714 | 2,130,136 | +0.01(+0.41%) |
Sep 28, 2012 | 2.615 | 2.725 | 2.599 | 2.703 | 2,264,964 | +0.07(+2.73%) |
Sep 27, 2012 | 2.615 | 2.659 | 2.588 | 2.632 | 1,384,613 | +0.04(+1.71%) |
Sep 26, 2012 | 2.621 | 2.643 | 2.577 | 2.588 | 1,692,077 | -0.05(-1.99%) |
Sep 25, 2012 | 2.759 | 2.775 | 2.632 | 2.640 | 1,937,581 | -0.11(-3.92%) |
Sep 24, 2012 | 2.770 | 2.775 | 2.709 | 2.748 | 1,855,678 | -0.04(-1.39%) |
Sep 21, 2012 | 2.725 | 2.803 | 2.676 | 2.786 | 3,821,374 | +0.09(+3.48%) |
Sep 20, 2012 | 2.676 | 2.703 | 2.632 | 2.692 | 1,449,681 | +0.00(+0.00%) |
Sep 19, 2012 | 2.731 | 2.748 | 2.681 | 2.692 | 1,588,127 | -0.03(-1.01%) |
Sep 18, 2012 | 2.792 | 2.792 | 2.714 | 2.720 | 1,784,314 | -0.07(-2.38%) |
Sep 17, 2012 | 2.786 | 2.808 | 2.753 | 2.786 | 1,227,783 | -0.02(-0.79%) |
Sep 14, 2012 | 2.759 | 2.814 | 2.737 | 2.808 | 2,206,758 | +0.07(+2.62%) |
Sep 13, 2012 | 2.654 | 2.759 | 2.648 | 2.737 | 2,022,845 | +0.09(+3.55%) |
Sep 12, 2012 | 2.676 | 2.681 | 2.626 | 2.643 | 1,366,584 | -0.02(-0.83%) |
Sep 11, 2012 | 2.659 | 2.703 | 2.637 | 2.665 | 1,680,103 | +0.03(+1.26%) |
Sep 10, 2012 | 2.599 | 2.648 | 2.593 | 2.632 | 1,273,859 | -0.01(-0.21%) |
Sep 07, 2012 | 2.571 | 2.654 | 2.565 | 2.637 | 2,145,684 | +0.07(+2.80%) |
Sep 06, 2012 | 2.477 | 2.571 | 2.461 | 2.565 | 2,123,778 | +0.10(+4.03%) |
Sep 05, 2012 | 2.477 | 2.488 | 2.439 | 2.466 | 1,514,345 | -0.02(-0.89%) |
Sep 04, 2012 | 2.494 | 2.505 | 2.428 | 2.488 | 1,688,869 | +0.00(+0.00%) |
Aug 31, 2012 | 2.510 | 2.532 | 2.488 | 2.488 | 1,378,304 | -0.01(-0.22%) |
Aug 30, 2012 | 2.505 | 2.521 | 2.477 | 2.494 | 1,214,974 | -0.03(-1.09%) |
Aug 29, 2012 | 2.549 | 2.574 | 2.516 | 2.521 | 1,487,360 | +0.09(+3.86%) |
Aug 27, 2012 | 2.554 | 2.565 | 2.417 | 2.428 | 3,351,342 | -0.12(-4.76%) |
Aug 24, 2012 | 2.538 | 2.582 | 2.510 | 2.549 | 2,070,433 | +0.01(+0.22%) |
Aug 23, 2012 | 2.604 | 2.610 | 2.510 | 2.543 | 2,108,476 | -0.05(-1.91%) |
Aug 22, 2012 | 2.632 | 2.643 | 2.554 | 2.593 | 1,870,896 | -0.06(-2.08%) |
Aug 21, 2012 | 2.681 | 2.692 | 2.637 | 2.648 | 2,063,990 | -0.02(-0.83%) |
Aug 20, 2012 | 2.626 | 2.698 | 2.626 | 2.670 | 1,621,994 | +0.04(+1.68%) |
Aug 17, 2012 | 2.604 | 2.626 | 2.582 | 2.626 | 1,362,047 | +0.01(+0.42%) |
Aug 16, 2012 | 2.604 | 2.621 | 2.571 | 2.615 | 1,974,250 | +0.02(+0.64%) |
Aug 15, 2012 | 2.648 | 2.648 | 2.582 | 2.599 | 1,755,707 | -0.05(-1.88%) |
Aug 14, 2012 | 2.698 | 2.709 | 2.626 | 2.648 | 1,374,204 | -0.04(-1.44%) |
Aug 13, 2012 | 2.698 | 2.703 | 2.681 | 2.687 | 1,080,980 | -0.01(-0.41%) |
Aug 10, 2012 | 2.714 | 2.737 | 2.687 | 2.698 | 1,069,691 | -0.02(-0.61%) |
Aug 09, 2012 | 2.648 | 2.731 | 2.648 | 2.714 | 1,996,268 | +0.07(+2.71%) |
Aug 08, 2012 | 2.687 | 2.723 | 2.637 | 2.643 | 1,813,856 | -0.06(-2.24%) |
Aug 07, 2012 | 2.737 | 2.737 | 2.684 | 2.703 | 2,120,801 | -0.02(-0.61%) |
Aug 06, 2012 | 2.656 | 2.731 | 2.651 | 2.720 | 3,125,950 | +0.07(+2.62%) |
Aug 03, 2012 | 2.613 | 2.651 | 2.587 | 2.651 | 2,844,449 | +0.06(+2.47%) |
Aug 02, 2012 | 2.613 | 2.651 | 2.581 | 2.587 | 2,726,077 | +0.02(+0.62%) |
Aug 01, 2012 | 2.667 | 2.667 | 2.571 | 2.571 | 3,046,398 | -0.08(-3.02%) |
Jul 31, 2012 | 2.683 | 2.693 | 2.629 | 2.651 | 2,730,513 | -0.03(-1.19%) |
Jul 30, 2012 | 2.677 | 2.688 | 2.629 | 2.683 | 2,962,300 | +0.01(+0.20%) |
Jul 27, 2012 | 2.720 | 2.763 | 2.624 | 2.677 | 5,932,072 | -0.10(-3.46%) |
Jul 26, 2012 | 3.088 | 3.136 | 2.752 | 2.773 | 5,262,775 | -0.26(-8.61%) |
Jul 25, 2012 | 3.029 | 3.072 | 3.008 | 3.035 | 1,094,553 | +0.03(+0.98%) |
Jul 24, 2012 | 3.067 | 3.067 | 2.981 | 3.005 | 1,416,914 | -0.04(-1.31%) |
Jul 23, 2012 | 3.067 | 3.088 | 3.008 | 3.045 | 1,793,370 | -0.05(-1.55%) |
Jul 20, 2012 | 3.136 | 3.157 | 3.093 | 3.093 | 1,788,497 | -0.06(-2.03%) |
Jul 19, 2012 | 3.232 | 3.232 | 3.157 | 3.157 | 853,468 | -0.06(-1.82%) |
Jul 18, 2012 | 3.179 | 3.237 | 3.160 | 3.216 | 1,165,757 | +0.04(+1.17%) |
Jul 17, 2012 | 3.163 | 3.221 | 3.136 | 3.179 | 1,433,660 | -0.02(-0.67%) |
Jul 16, 2012 | 3.200 | 3.227 | 3.157 | 3.200 | 617,975 | -0.01(-0.33%) |
Jul 13, 2012 | 3.173 | 3.237 | 3.152 | 3.211 | 1,138,691 | +0.04(+1.35%) |
Jul 12, 2012 | 3.120 | 3.187 | 3.099 | 3.168 | 1,128,028 | +0.03(+0.85%) |
Jul 11, 2012 | 3.136 | 3.173 | 3.109 | 3.141 | 1,174,744 | +0.00(+0.00%) |
Jul 10, 2012 | 3.184 | 3.212 | 3.131 | 3.141 | 1,339,091 | -0.02(-0.67%) |
Jul 09, 2012 | 3.184 | 3.211 | 3.147 | 3.163 | 1,058,269 | -0.04(-1.17%) |
Jul 06, 2012 | 3.275 | 3.275 | 3.195 | 3.200 | 1,439,165 | -0.10(-3.07%) |
Jul 05, 2012 | 3.269 | 3.317 | 3.229 | 3.301 | 1,260,982 | +0.01(+0.32%) |
Jul 03, 2012 | 3.275 | 3.323 | 3.232 | 3.291 | 1,069,683 | +0.01(+0.16%) |
Jul 02, 2012 | 3.131 | 3.291 | 3.120 | 3.285 | 2,818,052 | +0.15(+4.94%) |
Jun 29, 2012 | 3.195 | 3.200 | 3.115 | 3.131 | 2,910,148 | +0.02(+0.51%) |
Jun 28, 2012 | 3.131 | 3.131 | 3.061 | 3.115 | 2,757,152 | -0.02(-0.51%) |
Jun 27, 2012 | 3.248 | 3.253 | 3.120 | 3.131 | 2,969,160 | -0.10(-3.14%) |
Jun 26, 2012 | 3.237 | 3.275 | 3.227 | 3.232 | 932,860 | -0.01(-0.33%) |
Jun 25, 2012 | 3.307 | 3.333 | 3.237 | 3.243 | 1,001,638 | -0.10(-3.03%) |
Jun 22, 2012 | 3.333 | 3.387 | 3.307 | 3.344 | 6,998,501 | +0.02(+0.64%) |
Jun 21, 2012 | 3.440 | 3.456 | 3.317 | 3.323 | 1,415,937 | -0.13(-3.71%) |
Jun 20, 2012 | 3.467 | 3.483 | 3.376 | 3.451 | 1,118,634 | -0.01(-0.15%) |
Jun 19, 2012 | 3.339 | 3.467 | 3.328 | 3.456 | 1,660,208 | +0.12(+3.68%) |
Jun 18, 2012 | 3.323 | 3.360 | 3.307 | 3.333 | 1,238,313 | -0.01(-0.32%) |
Jun 15, 2012 | 3.355 | 3.371 | 3.301 | 3.344 | 3,182,913 | -0.02(-0.48%) |
Jun 14, 2012 | 3.296 | 3.360 | 3.280 | 3.360 | 1,369,885 | +0.07(+2.27%) |
Jun 13, 2012 | 3.259 | 3.339 | 3.248 | 3.285 | 1,629,515 | +0.01(+0.16%) |
Jun 12, 2012 | 3.253 | 3.323 | 3.227 | 3.280 | 1,455,776 | +0.03(+0.99%) |
Jun 11, 2012 | 3.312 | 3.328 | 3.248 | 3.248 | 1,453,093 | -0.04(-1.14%) |
Jun 08, 2012 | 3.291 | 3.323 | 3.216 | 3.285 | 1,338,968 | -0.04(-1.12%) |
Jun 07, 2012 | 3.301 | 3.344 | 3.269 | 3.323 | 1,529,162 | +0.06(+1.80%) |
Jun 06, 2012 | 3.195 | 3.264 | 3.141 | 3.264 | 1,406,028 | +0.10(+3.20%) |
Jun 05, 2012 | 3.088 | 3.163 | 3.077 | 3.163 | 1,257,494 | +0.09(+2.95%) |
Jun 04, 2012 | 3.120 | 3.120 | 3.056 | 3.072 | 1,622,651 | -0.01(-0.35%) |