Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.428 | 4.451 | 4.405 | 4.428 | 2,767,364 | +0.02(+0.34%) |
Jun 26, 2013 | 4.367 | 4.420 | 4.337 | 4.413 | 3,212,675 | +0.07(+1.57%) |
Jun 25, 2013 | 4.329 | 4.397 | 4.291 | 4.344 | 0 | +0.04(+0.88%) |
Jun 24, 2013 | 4.276 | 4.344 | 4.230 | 4.306 | 0 | -0.03(-0.79%) |
Jun 21, 2013 | 4.405 | 4.481 | 4.299 | 4.340 | 4,621,222 | -0.04(-0.95%) |
Jun 20, 2013 | 4.519 | 4.527 | 4.367 | 4.382 | 0 | -0.16(-3.51%) |
Jun 19, 2013 | 4.557 | 4.580 | 4.519 | 4.542 | 0 | -0.01(-0.17%) |
Jun 18, 2013 | 4.534 | 4.557 | 4.519 | 4.549 | 0 | +0.04(+0.84%) |
Jun 17, 2013 | 4.557 | 4.572 | 4.504 | 4.511 | 0 | -0.02(-0.34%) |
Jun 14, 2013 | 4.489 | 4.572 | 4.489 | 4.527 | 0 | -0.02(-0.33%) |
Jun 13, 2013 | 4.481 | 4.549 | 4.443 | 4.542 | 3,238,193 | +0.04(+0.84%) |
Jun 12, 2013 | 4.534 | 4.549 | 4.473 | 4.504 | 3,983,853 | -0.02(-0.34%) |
Jun 11, 2013 | 4.519 | 4.572 | 4.504 | 4.519 | 3,119,030 | -0.02(-0.50%) |
Jun 10, 2013 | 4.481 | 4.610 | 4.466 | 4.542 | 0 | +0.08(+1.87%) |
Jun 07, 2013 | 4.382 | 4.481 | 4.329 | 4.458 | 0 | +0.11(+2.62%) |
Jun 06, 2013 | 4.253 | 4.367 | 4.238 | 4.344 | 0 | +0.10(+2.33%) |
Jun 05, 2013 | 4.405 | 4.458 | 4.238 | 4.246 | 10,535,830 | -0.18(-4.12%) |
Jun 04, 2013 | 4.458 | 4.511 | 4.413 | 4.428 | 0 | -0.03(-0.68%) |
Jun 03, 2013 | 4.519 | 4.557 | 4.420 | 4.458 | 5,992,184 | -0.06(-1.34%) |
May 31, 2013 | 4.587 | 4.603 | 4.511 | 4.519 | 4,161,582 | -0.07(-1.49%) |
May 30, 2013 | 4.595 | 4.618 | 4.546 | 4.587 | 0 | -0.01(-0.17%) |
May 29, 2013 | 4.618 | 4.625 | 4.557 | 4.595 | 3,569,501 | -0.05(-0.98%) |
May 28, 2013 | 4.686 | 4.701 | 4.618 | 4.640 | 5,220,548 | +0.02(+0.49%) |
May 24, 2013 | 4.709 | 4.732 | 4.603 | 4.618 | 0 | +0.06(+1.33%) |
May 23, 2013 | 4.534 | 4.557 | 4.451 | 4.557 | 0 | -0.02(-0.33%) |
May 22, 2013 | 4.595 | 4.663 | 4.557 | 4.572 | 0 | -0.03(-0.66%) |
May 21, 2013 | 4.610 | 4.618 | 4.580 | 4.603 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.587 | 4.610 | 4.527 | 4.603 | 0 | +0.02(+0.33%) |
May 17, 2013 | 4.587 | 4.625 | 4.549 | 4.587 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.603 | 4.633 | 4.565 | 4.587 | 6,399,721 | -0.02(-0.33%) |
May 15, 2013 | 4.504 | 4.610 | 4.489 | 4.603 | 6,721,820 | +0.21(+4.66%) |
May 13, 2013 | 4.375 | 4.420 | 4.352 | 4.397 | 0 | +0.01(+0.17%) |
May 10, 2013 | 4.382 | 4.428 | 4.344 | 4.390 | 0 | -0.01(-0.17%) |
May 09, 2013 | 4.375 | 4.428 | 4.329 | 4.397 | 0 | +0.01(+0.17%) |
May 08, 2013 | 4.557 | 4.557 | 4.329 | 4.390 | 19,147,050 | -0.26(-5.56%) |
May 07, 2013 | 4.686 | 4.701 | 4.580 | 4.648 | 7,001,297 | -0.02(-0.33%) |
May 06, 2013 | 4.511 | 4.682 | 4.489 | 4.663 | 9,227,598 | +0.18(+4.07%) |
May 03, 2013 | 4.428 | 4.511 | 4.390 | 4.481 | 0 | +0.09(+2.08%) |
May 02, 2013 | 4.337 | 4.405 | 4.314 | 4.390 | 0 | +0.08(+1.76%) |
May 01, 2013 | 4.337 | 4.359 | 4.299 | 4.314 | 0 | -0.01(-0.18%) |
Apr 30, 2013 | 4.306 | 4.405 | 4.284 | 4.322 | 6,329,050 | +0.01(+0.18%) |
Apr 29, 2013 | 4.329 | 4.352 | 4.299 | 4.314 | 2,711,330 | -0.02(-0.35%) |
Apr 26, 2013 | 4.291 | 4.359 | 4.215 | 4.329 | 3,256,130 | +0.04(+0.88%) |
Apr 25, 2013 | 4.223 | 4.314 | 4.215 | 4.291 | 4,389,236 | +0.08(+1.80%) |
Apr 24, 2013 | 4.147 | 4.246 | 4.147 | 4.215 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.116 | 4.170 | 4.086 | 4.154 | 2,796,538 | +0.04(+0.92%) |
Apr 22, 2013 | 4.101 | 4.166 | 4.063 | 4.116 | 2,705,070 | +0.02(+0.37%) |
Apr 19, 2013 | 4.086 | 4.132 | 4.063 | 4.101 | 4,568,628 | +0.04(+0.93%) |
Apr 18, 2013 | 4.056 | 4.109 | 4.010 | 4.063 | 4,675,967 | +0.01(+0.19%) |
Apr 17, 2013 | 4.177 | 4.189 | 4.048 | 4.056 | 11,802,115 | -0.14(-3.44%) |
Apr 16, 2013 | 4.276 | 4.287 | 4.162 | 4.200 | 7,435,218 | -0.05(-1.25%) |
Apr 15, 2013 | 4.344 | 4.375 | 4.238 | 4.253 | 4,850,618 | -0.11(-2.61%) |
Apr 12, 2013 | 4.291 | 4.420 | 4.291 | 4.367 | 6,464,603 | +0.06(+1.41%) |
Apr 11, 2013 | 4.246 | 4.382 | 4.223 | 4.306 | 5,800,333 | +0.08(+1.80%) |
Apr 10, 2013 | 4.177 | 4.276 | 4.177 | 4.230 | 4,473,654 | +0.04(+0.91%) |
Apr 09, 2013 | 4.192 | 4.208 | 4.139 | 4.192 | 3,846,815 | +0.01(+0.18%) |
Apr 08, 2013 | 4.192 | 4.223 | 4.170 | 4.185 | 4,170,361 | -0.02(-0.54%) |
Apr 05, 2013 | 4.246 | 4.249 | 4.143 | 4.208 | 4,859,852 | -0.08(-1.77%) |
Apr 04, 2013 | 4.261 | 4.314 | 4.223 | 4.284 | 5,302,070 | +0.02(+0.36%) |
Apr 03, 2013 | 4.322 | 4.337 | 4.253 | 4.268 | 3,478,506 | -0.07(-1.58%) |
Apr 02, 2013 | 4.352 | 4.352 | 4.268 | 4.337 | 5,093,035 | -0.01(-0.17%) |
Apr 01, 2013 | 4.329 | 4.390 | 4.322 | 4.344 | 2,766,078 | +0.03(+0.79%) |
Mar 28, 2013 | 4.390 | 4.435 | 4.303 | 4.310 | 7,049,038 | -0.08(-1.82%) |
Mar 27, 2013 | 4.382 | 4.409 | 4.291 | 4.390 | 4,091,754 | +0.01(+0.17%) |
Mar 26, 2013 | 4.291 | 4.420 | 4.261 | 4.382 | 5,178,860 | +0.11(+2.49%) |
Mar 25, 2013 | 4.261 | 4.306 | 4.223 | 4.276 | 2,416,492 | +0.02(+0.36%) |
Mar 22, 2013 | 4.261 | 4.337 | 4.249 | 4.261 | 4,244,757 | -0.01(-0.18%) |
Mar 21, 2013 | 4.253 | 4.314 | 4.230 | 4.268 | 5,780,742 | +0.02(+0.36%) |
Mar 20, 2013 | 4.223 | 4.268 | 4.204 | 4.253 | 4,116,268 | +0.03(+0.72%) |
Mar 19, 2013 | 4.177 | 4.238 | 4.170 | 4.223 | 6,288,804 | +0.06(+1.46%) |
Mar 18, 2013 | 4.139 | 4.200 | 4.116 | 4.162 | 3,236,658 | -0.03(-0.71%) |
Mar 15, 2013 | 4.177 | 4.200 | 4.124 | 4.192 | 5,525,228 | +0.01(+0.35%) |
Mar 14, 2013 | 4.185 | 4.200 | 4.151 | 4.177 | 2,774,290 | +0.01(+0.18%) |
Mar 13, 2013 | 4.139 | 4.185 | 4.117 | 4.170 | 3,747,664 | +0.03(+0.73%) |
Mar 12, 2013 | 4.139 | 4.154 | 4.109 | 4.139 | 3,763,484 | -0.02(-0.37%) |
Mar 11, 2013 | 4.208 | 4.208 | 4.147 | 4.154 | 3,470,316 | -0.03(-0.73%) |
Mar 08, 2013 | 4.208 | 4.208 | 4.139 | 4.185 | 4,471,136 | +0.03(+0.73%) |
Mar 07, 2013 | 4.177 | 4.208 | 4.132 | 4.154 | 3,990,759 | -0.01(-0.18%) |
Mar 06, 2013 | 4.215 | 4.223 | 4.116 | 4.162 | 7,081,472 | -0.04(-0.90%) |
Mar 05, 2013 | 4.162 | 4.230 | 4.158 | 4.200 | 4,908,715 | +0.05(+1.10%) |
Mar 04, 2013 | 4.170 | 4.170 | 4.116 | 4.154 | 6,925,621 | -0.03(-0.73%) |
Mar 01, 2013 | 4.192 | 4.223 | 4.109 | 4.185 | 18,428,306 | -0.14(-3.33%) |
Feb 28, 2013 | 4.333 | 4.515 | 4.215 | 4.329 | 15,176,117 | +0.15(+3.64%) |
Feb 27, 2013 | 4.162 | 4.268 | 4.139 | 4.177 | 8,352,243 | -0.02(-0.54%) |
Feb 26, 2013 | 4.154 | 4.219 | 4.139 | 4.200 | 7,659,941 | +0.03(+0.73%) |
Feb 22, 2013 | 4.101 | 4.170 | 4.040 | 4.170 | 6,440,553 | +0.00(+0.00%) |
Feb 21, 2013 | 4.208 | 4.314 | 4.124 | 4.170 | 10,586,714 | -0.08(-1.79%) |
Feb 20, 2013 | 4.116 | 4.413 | 4.116 | 4.246 | 16,616,729 | +0.14(+3.52%) |
Feb 19, 2013 | 4.033 | 4.116 | 4.018 | 4.101 | 8,377,479 | +0.10(+2.47%) |
Feb 15, 2013 | 4.025 | 4.071 | 4.003 | 4.003 | 7,161,367 | -0.02(-0.38%) |
Feb 14, 2013 | 4.003 | 4.025 | 3.972 | 4.018 | 5,187,646 | +0.03(+0.76%) |
Feb 13, 2013 | 4.040 | 4.040 | 3.972 | 3.987 | 5,886,929 | -0.02(-0.57%) |
Feb 12, 2013 | 3.987 | 4.025 | 3.949 | 4.010 | 6,648,835 | +0.06(+1.54%) |
Feb 11, 2013 | 3.949 | 4.048 | 3.904 | 3.949 | 18,811,176 | +0.14(+3.59%) |
Feb 08, 2013 | 3.805 | 3.843 | 3.797 | 3.813 | 4,333,756 | -0.01(-0.20%) |
Feb 07, 2013 | 3.843 | 3.866 | 3.775 | 3.820 | 3,865,158 | -0.02(-0.40%) |
Feb 06, 2013 | 3.873 | 3.881 | 3.820 | 3.835 | 3,976,203 | -0.05(-1.17%) |
Feb 04, 2013 | 3.896 | 3.919 | 3.858 | 3.881 | 1,780,990 | -0.02(-0.39%) |
Feb 01, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 2,989,188 | -0.01(-0.19%) |
Jan 31, 2013 | 3.911 | 3.942 | 3.889 | 3.904 | 2,437,744 | +0.00(+0.00%) |
Jan 30, 2013 | 3.873 | 3.911 | 3.858 | 3.904 | 2,738,098 | +0.01(+0.20%) |
Jan 29, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 3,310,176 | -0.02(-0.39%) |
Jan 28, 2013 | 3.911 | 3.942 | 3.881 | 3.911 | 3,284,587 | -0.02(-0.39%) |
Jan 25, 2013 | 3.919 | 3.946 | 3.873 | 3.927 | 3,789,496 | +0.03(+0.78%) |
Jan 24, 2013 | 3.904 | 3.927 | 3.873 | 3.896 | 3,056,925 | -0.02(-0.39%) |
Jan 23, 2013 | 3.927 | 3.949 | 3.866 | 3.911 | 3,391,733 | -0.02(-0.58%) |
Jan 22, 2013 | 3.881 | 3.949 | 3.843 | 3.934 | 3,903,097 | +0.06(+1.57%) |
Jan 18, 2013 | 3.843 | 3.881 | 3.835 | 3.873 | 5,629,060 | +0.01(+0.20%) |
Jan 17, 2013 | 3.881 | 3.896 | 3.813 | 3.866 | 3,409,627 | +0.01(+0.20%) |
Jan 16, 2013 | 3.851 | 3.858 | 3.721 | 3.858 | 11,191,111 | +0.14(+3.67%) |
Jan 15, 2013 | 3.668 | 3.775 | 3.661 | 3.721 | 4,517,462 | +0.04(+1.03%) |
Jan 14, 2013 | 3.676 | 3.699 | 3.646 | 3.684 | 2,341,445 | +0.02(+0.62%) |
Jan 11, 2013 | 3.661 | 3.699 | 3.615 | 3.661 | 2,787,842 | +0.02(+0.42%) |
Jan 10, 2013 | 3.646 | 3.661 | 3.615 | 3.646 | 2,866,757 | +0.01(+0.21%) |
Jan 09, 2013 | 3.592 | 3.646 | 3.585 | 3.638 | 2,455,261 | +0.04(+1.06%) |
Jan 08, 2013 | 3.638 | 3.646 | 3.585 | 3.600 | 3,383,707 | -0.04(-1.05%) |
Jan 07, 2013 | 3.623 | 3.676 | 3.592 | 3.638 | 3,349,239 | +0.02(+0.63%) |
Jan 04, 2013 | 3.608 | 3.657 | 3.570 | 3.615 | 6,488,916 | +0.01(+0.21%) |
Jan 03, 2013 | 3.562 | 3.638 | 3.554 | 3.608 | 5,238,232 | +0.04(+1.06%) |
Jan 02, 2013 | 3.608 | 3.615 | 3.554 | 3.570 | 4,870,368 | -0.01(-0.21%) |
Dec 31, 2012 | 3.577 | 3.615 | 3.554 | 3.577 | 4,462,141 | -0.02(-0.42%) |
Dec 28, 2012 | 3.577 | 3.653 | 3.570 | 3.592 | 2,848,196 | +0.01(+0.21%) |
Dec 27, 2012 | 3.577 | 3.676 | 3.494 | 3.585 | 4,258,304 | +0.02(+0.43%) |
Dec 26, 2012 | 3.615 | 3.653 | 3.562 | 3.570 | 2,246,471 | -0.05(-1.26%) |
Dec 24, 2012 | 3.623 | 3.646 | 3.600 | 3.615 | 815,034 | +0.00(+0.00%) |
Dec 21, 2012 | 3.608 | 3.623 | 3.554 | 3.615 | 7,563,773 | -0.03(-0.83%) |
Dec 20, 2012 | 3.691 | 3.699 | 3.608 | 3.646 | 4,250,912 | -0.01(-0.21%) |
Dec 19, 2012 | 3.630 | 3.691 | 3.608 | 3.653 | 4,258,108 | +0.01(+0.21%) |
Dec 18, 2012 | 3.638 | 3.646 | 3.592 | 3.646 | 2,057,629 | +0.02(+0.42%) |
Dec 17, 2012 | 3.600 | 3.638 | 3.570 | 3.630 | 2,519,859 | +0.05(+1.49%) |
Dec 14, 2012 | 3.585 | 3.615 | 3.566 | 3.577 | 3,364,775 | -0.02(-0.42%) |
Dec 13, 2012 | 3.585 | 3.623 | 3.570 | 3.592 | 3,164,588 | +0.01(+0.21%) |
Dec 12, 2012 | 3.623 | 3.623 | 3.562 | 3.585 | 6,619,597 | -0.02(-0.42%) |
Dec 11, 2012 | 3.608 | 3.630 | 3.562 | 3.600 | 4,098,419 | +0.00(+0.00%) |
Dec 10, 2012 | 3.600 | 3.623 | 3.570 | 3.600 | 3,224,178 | +0.02(+0.64%) |
Dec 07, 2012 | 3.615 | 3.646 | 3.547 | 3.577 | 3,832,127 | -0.03(-0.95%) |
Dec 06, 2012 | 3.615 | 3.676 | 3.592 | 3.611 | 4,313,087 | +0.00(+0.11%) |
Dec 05, 2012 | 3.562 | 3.638 | 3.554 | 3.608 | 3,761,975 | +0.05(+1.28%) |
Dec 04, 2012 | 3.516 | 3.585 | 3.494 | 3.562 | 5,392,467 | +0.02(+0.64%) |
Nov 30, 2012 | 3.570 | 3.577 | 3.516 | 3.539 | 3,213,894 | -0.02(-0.43%) |
Nov 29, 2012 | 3.600 | 3.600 | 3.547 | 3.554 | 2,549,730 | -0.04(-1.06%) |
Nov 28, 2012 | 3.516 | 3.600 | 3.494 | 3.592 | 3,567,083 | +0.06(+1.72%) |
Nov 27, 2012 | 3.547 | 3.562 | 3.501 | 3.532 | 2,925,932 | -0.03(-0.85%) |
Nov 26, 2012 | 3.547 | 3.585 | 3.494 | 3.562 | 4,715,409 | +0.00(+0.00%) |
Nov 23, 2012 | 3.494 | 3.577 | 3.471 | 3.562 | 1,916,800 | +0.07(+1.96%) |
Nov 21, 2012 | 3.425 | 3.494 | 3.395 | 3.494 | 2,684,050 | +0.08(+2.22%) |
Nov 20, 2012 | 3.456 | 3.456 | 3.372 | 3.418 | 2,249,002 | -0.02(-0.66%) |
Nov 19, 2012 | 3.372 | 3.471 | 3.365 | 3.440 | 3,673,365 | +0.08(+2.26%) |
Nov 16, 2012 | 3.281 | 3.372 | 3.281 | 3.365 | 6,149,791 | +0.09(+2.78%) |
Nov 15, 2012 | 3.289 | 3.319 | 3.251 | 3.273 | 5,219,396 | -0.03(-1.03%) |
Nov 14, 2012 | 3.334 | 3.372 | 3.304 | 3.308 | 5,664,472 | -0.01(-0.34%) |
Nov 13, 2012 | 3.273 | 3.349 | 3.266 | 3.319 | 4,101,902 | +0.03(+0.81%) |
Nov 12, 2012 | 3.372 | 3.372 | 3.289 | 3.292 | 4,118,456 | -0.09(-2.58%) |
Nov 09, 2012 | 3.327 | 3.395 | 3.296 | 3.380 | 7,869,245 | +0.05(+1.37%) |
Nov 08, 2012 | 3.273 | 3.456 | 3.273 | 3.334 | 14,766,112 | +0.10(+3.05%) |
Nov 07, 2012 | 3.281 | 3.296 | 3.220 | 3.235 | 5,083,328 | -0.07(-2.07%) |
Nov 06, 2012 | 3.281 | 3.319 | 3.258 | 3.304 | 2,290,448 | +0.04(+1.13%) |
Nov 05, 2012 | 3.281 | 3.289 | 3.243 | 3.267 | 2,585,796 | -0.01(-0.20%) |
Nov 02, 2012 | 3.304 | 3.311 | 3.251 | 3.273 | 2,176,061 | -0.02(-0.69%) |
Nov 01, 2012 | 3.251 | 3.334 | 3.234 | 3.296 | 5,388,113 | +0.06(+1.88%) |
Oct 31, 2012 | 3.159 | 3.251 | 3.159 | 3.235 | 3,323,403 | +0.08(+2.40%) |
Oct 26, 2012 | 3.243 | 3.159 | 3.159 | 3.159 | 3,582,930 | -0.09(-2.80%) |
Oct 25, 2012 | 3.159 | 3.258 | 3.144 | 3.251 | 3,932,804 | +0.11(+3.38%) |
Oct 24, 2012 | 3.175 | 3.175 | 3.122 | 3.144 | 1,740,077 | -0.01(-0.24%) |
Oct 23, 2012 | 3.144 | 3.167 | 3.114 | 3.152 | 2,092,097 | -0.03(-0.95%) |
Oct 19, 2012 | 3.251 | 3.273 | 3.159 | 3.182 | 2,997,001 | -0.09(-2.78%) |
Oct 18, 2012 | 3.266 | 3.281 | 3.251 | 3.273 | 1,632,862 | +0.02(+0.47%) |
Oct 17, 2012 | 3.235 | 3.266 | 3.220 | 3.258 | 1,605,096 | +0.02(+0.47%) |
Oct 16, 2012 | 3.243 | 3.251 | 3.213 | 3.243 | 1,254,706 | +0.01(+0.23%) |
Oct 15, 2012 | 3.220 | 3.235 | 3.190 | 3.235 | 1,867,875 | +0.04(+1.19%) |
Oct 12, 2012 | 3.182 | 3.228 | 3.144 | 3.197 | 5,226,908 | +0.00(+0.00%) |
Oct 11, 2012 | 3.220 | 3.235 | 3.197 | 3.197 | 2,239,797 | +0.00(+0.00%) |
Oct 10, 2012 | 3.190 | 3.228 | 3.182 | 3.197 | 1,476,403 | +0.00(+0.00%) |
Oct 09, 2012 | 3.228 | 3.228 | 3.182 | 3.197 | 2,132,493 | -0.02(-0.71%) |
Oct 08, 2012 | 3.190 | 3.220 | 3.106 | 3.220 | 7,957,974 | +0.03(+0.95%) |
Oct 05, 2012 | 3.213 | 3.235 | 3.190 | 3.190 | 2,569,947 | -0.03(-0.83%) |
Oct 04, 2012 | 3.243 | 3.258 | 3.205 | 3.216 | 2,403,785 | -0.03(-0.82%) |
Oct 03, 2012 | 3.243 | 3.266 | 3.220 | 3.243 | 2,826,832 | -0.01(-0.23%) |
Oct 02, 2012 | 3.243 | 3.273 | 3.205 | 3.251 | 3,706,157 | +0.02(+0.71%) |
Oct 01, 2012 | 3.395 | 3.418 | 3.197 | 3.228 | 11,960,466 | -0.21(-6.08%) |
Sep 28, 2012 | 3.440 | 3.471 | 3.395 | 3.437 | 3,219,557 | -0.02(-0.55%) |
Sep 27, 2012 | 3.516 | 3.547 | 3.440 | 3.456 | 5,238,275 | -0.05(-1.30%) |
Sep 26, 2012 | 3.478 | 3.554 | 3.448 | 3.501 | 4,107,333 | -0.00(-0.11%) |
Sep 25, 2012 | 3.471 | 3.532 | 3.463 | 3.505 | 6,536,559 | +0.03(+0.98%) |
Sep 24, 2012 | 3.440 | 3.494 | 3.403 | 3.471 | 2,940,388 | +0.00(+0.11%) |
Sep 21, 2012 | 3.456 | 3.471 | 3.425 | 3.467 | 7,072,481 | +0.02(+0.55%) |
Sep 20, 2012 | 3.418 | 3.456 | 3.403 | 3.448 | 2,849,031 | +0.02(+0.67%) |
Sep 19, 2012 | 3.365 | 3.440 | 3.349 | 3.425 | 3,819,340 | +0.07(+2.04%) |
Sep 18, 2012 | 3.380 | 3.403 | 3.349 | 3.357 | 4,809,495 | +0.01(+0.23%) |
Sep 17, 2012 | 3.471 | 3.471 | 3.349 | 3.349 | 3,914,151 | -0.13(-3.71%) |
Sep 14, 2012 | 3.456 | 3.509 | 3.440 | 3.478 | 2,595,382 | +0.02(+0.55%) |
Sep 13, 2012 | 3.440 | 3.463 | 3.425 | 3.459 | 2,564,423 | +0.02(+0.55%) |
Sep 12, 2012 | 3.380 | 3.456 | 3.365 | 3.440 | 2,977,760 | +0.06(+1.80%) |
Sep 11, 2012 | 3.349 | 3.403 | 3.342 | 3.380 | 2,213,877 | +0.04(+1.25%) |
Sep 10, 2012 | 3.387 | 3.395 | 3.334 | 3.338 | 3,829,024 | -0.04(-1.24%) |
Sep 07, 2012 | 3.395 | 3.403 | 3.330 | 3.380 | 4,341,697 | -0.01(-0.34%) |
Sep 06, 2012 | 3.365 | 3.395 | 3.342 | 3.391 | 3,366,355 | +0.03(+1.02%) |
Sep 05, 2012 | 3.266 | 3.365 | 3.266 | 3.357 | 3,483,655 | +0.08(+2.31%) |
Sep 04, 2012 | 3.243 | 3.289 | 3.228 | 3.281 | 2,359,463 | +0.04(+1.17%) |
Aug 31, 2012 | 3.273 | 3.296 | 3.228 | 3.243 | 2,344,224 | -0.03(-0.93%) |
Aug 30, 2012 | 3.304 | 3.311 | 3.266 | 3.273 | 1,880,216 | -0.05(-1.37%) |
Aug 29, 2012 | 3.319 | 3.334 | 3.296 | 3.319 | 1,036,644 | +0.01(+0.23%) |
Aug 27, 2012 | 3.349 | 3.349 | 3.296 | 3.311 | 2,827,475 | -0.01(-0.23%) |
Aug 24, 2012 | 3.213 | 3.334 | 3.159 | 3.319 | 9,328,702 | +0.08(+2.58%) |
Aug 23, 2012 | 3.281 | 3.289 | 3.197 | 3.235 | 4,691,138 | -0.05(-1.62%) |
Aug 22, 2012 | 3.304 | 3.304 | 3.266 | 3.289 | 1,286,231 | -0.02(-0.46%) |
Aug 21, 2012 | 3.311 | 3.311 | 3.273 | 3.304 | 2,374,050 | +0.00(+0.00%) |
Aug 20, 2012 | 3.311 | 3.342 | 3.296 | 3.304 | 2,856,861 | -0.02(-0.46%) |
Aug 17, 2012 | 3.327 | 3.342 | 3.296 | 3.319 | 3,009,228 | -0.02(-0.46%) |
Aug 16, 2012 | 3.342 | 3.365 | 3.327 | 3.334 | 2,399,242 | -0.01(-0.23%) |
Aug 15, 2012 | 3.342 | 3.349 | 3.319 | 3.342 | 5,545,923 | +0.02(+0.46%) |
Aug 14, 2012 | 3.304 | 3.365 | 3.304 | 3.327 | 4,303,559 | +0.01(+0.23%) |
Aug 13, 2012 | 3.380 | 3.380 | 3.311 | 3.319 | 3,278,457 | -0.06(-1.80%) |
Aug 10, 2012 | 3.463 | 3.482 | 3.349 | 3.380 | 5,171,316 | -0.10(-2.84%) |
Aug 09, 2012 | 3.532 | 3.577 | 3.444 | 3.478 | 3,691,620 | +0.03(+0.88%) |
Aug 08, 2012 | 3.456 | 3.486 | 3.440 | 3.448 | 2,518,464 | -0.01(-0.22%) |
Aug 07, 2012 | 3.440 | 3.494 | 3.433 | 3.456 | 2,876,761 | +0.01(+0.22%) |
Aug 06, 2012 | 3.448 | 3.475 | 3.425 | 3.448 | 2,232,621 | +0.04(+1.11%) |
Aug 03, 2012 | 3.418 | 3.440 | 3.395 | 3.410 | 2,404,372 | +0.02(+0.45%) |
Aug 02, 2012 | 3.425 | 3.433 | 3.372 | 3.395 | 1,902,220 | -0.04(-1.11%) |
Aug 01, 2012 | 3.494 | 3.494 | 3.433 | 3.433 | 1,275,750 | -0.05(-1.52%) |
Jul 31, 2012 | 3.494 | 3.501 | 3.448 | 3.486 | 1,678,156 | +0.00(+0.00%) |
Jul 30, 2012 | 3.440 | 3.494 | 3.440 | 3.486 | 2,591,828 | +0.03(+0.88%) |
Jul 27, 2012 | 3.410 | 3.456 | 3.387 | 3.456 | 2,043,863 | +0.05(+1.56%) |
Jul 26, 2012 | 3.387 | 3.410 | 3.365 | 3.403 | 3,039,568 | +0.04(+1.13%) |
Jul 25, 2012 | 3.357 | 3.387 | 3.334 | 3.365 | 1,840,346 | +0.02(+0.57%) |
Jul 24, 2012 | 3.425 | 3.440 | 3.342 | 3.346 | 2,569,676 | -0.08(-2.33%) |
Jul 23, 2012 | 3.471 | 3.494 | 3.387 | 3.425 | 2,969,859 | -0.08(-2.38%) |
Jul 20, 2012 | 3.577 | 3.592 | 3.478 | 3.509 | 3,294,077 | -0.08(-2.22%) |
Jul 19, 2012 | 3.630 | 3.646 | 3.577 | 3.589 | 1,612,321 | -0.03(-0.94%) |
Jul 18, 2012 | 3.638 | 3.646 | 3.592 | 3.623 | 2,705,877 | -0.02(-0.42%) |
Jul 17, 2012 | 3.615 | 3.646 | 3.562 | 3.638 | 2,778,785 | +0.03(+0.84%) |
Jul 16, 2012 | 3.600 | 3.630 | 3.589 | 3.608 | 1,596,011 | -0.01(-0.31%) |
Jul 13, 2012 | 3.630 | 3.630 | 3.592 | 3.619 | 2,108,253 | +0.00(+0.11%) |
Jul 12, 2012 | 3.547 | 3.630 | 3.532 | 3.615 | 2,756,470 | +0.05(+1.49%) |
Jul 11, 2012 | 3.554 | 3.585 | 3.516 | 3.562 | 4,586,828 | +0.08(+2.40%) |
Jul 10, 2012 | 3.570 | 3.585 | 3.456 | 3.478 | 3,890,105 | -0.07(-1.93%) |
Jul 09, 2012 | 3.600 | 3.615 | 3.524 | 3.547 | 2,396,800 | -0.07(-1.89%) |
Jul 06, 2012 | 3.585 | 3.615 | 3.577 | 3.615 | 1,730,946 | +0.00(+0.00%) |
Jul 05, 2012 | 3.577 | 3.615 | 3.570 | 3.615 | 2,378,210 | +0.02(+0.42%) |
Jul 03, 2012 | 3.524 | 3.608 | 3.524 | 3.600 | 1,671,819 | +0.04(+1.07%) |