Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.570 | 3.593 | 3.553 | 3.573 | 1,094,535 | +0.00(+0.00%) |
Jan 30, 2013 | 3.576 | 3.576 | 3.557 | 3.573 | 482,848 | +0.00(+0.00%) |
Jan 29, 2013 | 3.560 | 3.580 | 3.560 | 3.573 | 375,090 | +0.00(+0.09%) |
Jan 28, 2013 | 3.570 | 3.577 | 3.553 | 3.570 | 523,532 | +0.00(+0.09%) |
Jan 25, 2013 | 3.567 | 3.570 | 3.547 | 3.567 | 634,142 | +0.01(+0.19%) |
Jan 24, 2013 | 3.550 | 3.567 | 3.543 | 3.560 | 618,594 | +0.01(+0.39%) |
Jan 23, 2013 | 3.550 | 3.563 | 3.540 | 3.546 | 501,452 | -0.00(-0.11%) |
Jan 22, 2013 | 3.540 | 3.557 | 3.537 | 3.550 | 648,021 | +0.00(+0.12%) |
Jan 18, 2013 | 3.543 | 3.547 | 3.520 | 3.546 | 570,236 | +0.01(+0.19%) |
Jan 17, 2013 | 3.526 | 3.546 | 3.523 | 3.539 | 490,989 | +0.03(+0.74%) |
Jan 16, 2013 | 3.520 | 3.523 | 3.497 | 3.513 | 617,955 | -0.01(-0.37%) |
Jan 15, 2013 | 3.529 | 3.533 | 3.503 | 3.526 | 736,853 | -0.01(-0.37%) |
Jan 14, 2013 | 3.539 | 3.546 | 3.526 | 3.539 | 289,639 | -0.00(-0.09%) |
Jan 11, 2013 | 3.539 | 3.546 | 3.523 | 3.543 | 297,411 | +0.01(+0.28%) |
Jan 10, 2013 | 3.513 | 3.539 | 3.513 | 3.533 | 531,276 | +0.02(+0.65%) |
Jan 09, 2013 | 3.497 | 3.516 | 3.497 | 3.510 | 499,206 | +0.02(+0.47%) |
Jan 08, 2013 | 3.487 | 3.500 | 3.480 | 3.493 | 596,637 | +0.01(+0.19%) |
Jan 07, 2013 | 3.493 | 3.510 | 3.477 | 3.487 | 610,908 | -0.01(-0.28%) |
Jan 04, 2013 | 3.484 | 3.510 | 3.480 | 3.497 | 567,430 | +0.01(+0.19%) |
Jan 03, 2013 | 3.471 | 3.490 | 3.454 | 3.490 | 578,872 | +0.02(+0.47%) |
Jan 02, 2013 | 3.448 | 3.474 | 3.435 | 3.474 | 541,994 | +0.06(+1.82%) |
Dec 31, 2012 | 3.363 | 3.415 | 3.356 | 3.412 | 1,245,115 | +0.05(+1.46%) |
Dec 28, 2012 | 3.372 | 3.392 | 3.343 | 3.363 | 1,004,069 | -0.04(-1.06%) |
Dec 27, 2012 | 3.389 | 3.399 | 3.363 | 3.399 | 592,495 | +0.01(+0.29%) |
Dec 26, 2012 | 3.386 | 3.402 | 3.382 | 3.389 | 815,685 | -0.00(-0.08%) |
Dec 24, 2012 | 3.382 | 3.392 | 3.372 | 3.392 | 867,968 | -0.00(-0.01%) |
Dec 21, 2012 | 3.382 | 3.399 | 3.372 | 3.392 | 763,178 | -0.02(-0.48%) |
Dec 20, 2012 | 3.389 | 3.408 | 3.376 | 3.408 | 823,808 | +0.02(+0.58%) |
Dec 19, 2012 | 3.412 | 3.412 | 3.386 | 3.389 | 671,146 | -0.02(-0.67%) |
Dec 18, 2012 | 3.382 | 3.415 | 3.382 | 3.412 | 594,733 | +0.03(+0.87%) |
Dec 17, 2012 | 3.395 | 3.405 | 3.372 | 3.382 | 890,288 | -0.01(-0.39%) |
Dec 14, 2012 | 3.372 | 3.405 | 3.372 | 3.395 | 719,746 | +0.01(+0.29%) |
Dec 13, 2012 | 3.389 | 3.395 | 3.369 | 3.386 | 854,137 | +0.00(+0.00%) |
Dec 12, 2012 | 3.369 | 3.399 | 3.366 | 3.386 | 1,001,883 | +0.02(+0.49%) |
Dec 11, 2012 | 3.356 | 3.376 | 3.356 | 3.369 | 537,876 | +0.02(+0.59%) |
Dec 10, 2012 | 3.356 | 3.363 | 3.340 | 3.350 | 551,749 | -0.01(-0.20%) |
Dec 07, 2012 | 3.369 | 3.382 | 3.351 | 3.356 | 580,600 | -0.01(-0.39%) |
Dec 06, 2012 | 3.363 | 3.379 | 3.352 | 3.369 | 852,178 | +0.01(+0.39%) |
Dec 05, 2012 | 3.346 | 3.359 | 3.336 | 3.356 | 598,946 | +0.01(+0.20%) |
Dec 04, 2012 | 3.356 | 3.363 | 3.330 | 3.350 | 886,222 | -0.03(-0.97%) |
Nov 30, 2012 | 3.386 | 3.386 | 3.369 | 3.382 | 640,706 | -0.01(-0.19%) |
Nov 29, 2012 | 3.376 | 3.389 | 3.363 | 3.389 | 665,169 | +0.02(+0.68%) |
Nov 28, 2012 | 3.353 | 3.376 | 3.330 | 3.366 | 583,369 | +0.00(+0.10%) |
Nov 27, 2012 | 3.366 | 3.376 | 3.359 | 3.363 | 487,736 | -0.00(-0.10%) |
Nov 26, 2012 | 3.372 | 3.376 | 3.346 | 3.366 | 692,002 | -0.01(-0.39%) |
Nov 23, 2012 | 3.366 | 3.386 | 3.358 | 3.379 | 118,002 | +0.03(+0.78%) |
Nov 21, 2012 | 3.323 | 3.353 | 3.314 | 3.353 | 518,411 | +0.04(+1.08%) |
Nov 20, 2012 | 3.343 | 3.350 | 3.310 | 3.317 | 989,872 | -0.02(-0.49%) |
Nov 19, 2012 | 3.320 | 3.356 | 3.320 | 3.333 | 1,234,917 | +0.03(+0.89%) |
Nov 16, 2012 | 3.284 | 3.314 | 3.255 | 3.304 | 988,627 | +0.04(+1.29%) |
Nov 15, 2012 | 3.310 | 3.320 | 3.245 | 3.262 | 1,305,653 | -0.05(-1.47%) |
Nov 14, 2012 | 3.372 | 3.379 | 3.310 | 3.310 | 917,194 | -0.06(-1.84%) |
Nov 13, 2012 | 3.369 | 3.386 | 3.364 | 3.372 | 453,866 | +0.00(+0.00%) |
Nov 12, 2012 | 3.379 | 3.395 | 3.366 | 3.372 | 253,293 | -0.01(-0.19%) |
Nov 09, 2012 | 3.369 | 3.392 | 3.359 | 3.379 | 563,590 | -0.01(-0.19%) |
Nov 08, 2012 | 3.405 | 3.421 | 3.379 | 3.386 | 484,819 | -0.03(-0.96%) |
Nov 07, 2012 | 3.461 | 3.461 | 3.392 | 3.418 | 765,921 | -0.06(-1.69%) |
Nov 06, 2012 | 3.464 | 3.477 | 3.457 | 3.477 | 581,052 | +0.01(+0.28%) |
Nov 05, 2012 | 3.467 | 3.467 | 3.444 | 3.467 | 494,932 | -0.00(-0.09%) |
Nov 02, 2012 | 3.510 | 3.510 | 3.464 | 3.471 | 525,507 | -0.02(-0.66%) |
Nov 01, 2012 | 3.457 | 3.500 | 3.457 | 3.493 | 694,059 | +0.04(+1.04%) |
Oct 31, 2012 | 3.500 | 3.513 | 3.435 | 3.457 | 1,111,852 | -0.01(-0.28%) |
Oct 26, 2012 | 3.448 | 3.467 | 3.467 | 3.467 | 1,104,545 | +0.02(+0.66%) |
Oct 25, 2012 | 3.438 | 3.454 | 3.425 | 3.444 | 923,932 | +0.01(+0.19%) |
Oct 24, 2012 | 3.444 | 3.457 | 3.435 | 3.438 | 591,446 | -0.01(-0.38%) |
Oct 23, 2012 | 3.425 | 3.451 | 3.408 | 3.451 | 971,043 | -0.00(-0.10%) |
Oct 19, 2012 | 3.499 | 3.502 | 3.448 | 3.455 | 893,022 | -0.05(-1.45%) |
Oct 18, 2012 | 3.496 | 3.509 | 3.480 | 3.506 | 905,787 | +0.01(+0.27%) |
Oct 17, 2012 | 3.496 | 3.509 | 3.490 | 3.496 | 917,155 | +0.00(+0.00%) |
Oct 16, 2012 | 3.474 | 3.502 | 3.471 | 3.496 | 991,313 | +0.03(+0.73%) |
Oct 15, 2012 | 3.461 | 3.477 | 3.448 | 3.470 | 1,069,585 | +0.01(+0.37%) |
Oct 12, 2012 | 3.467 | 3.470 | 3.454 | 3.458 | 812,475 | +0.00(+0.00%) |
Oct 11, 2012 | 3.435 | 3.461 | 3.423 | 3.458 | 591,755 | +0.04(+1.02%) |
Oct 10, 2012 | 3.426 | 3.429 | 3.411 | 3.423 | 801,618 | -0.00(-0.09%) |
Oct 09, 2012 | 3.451 | 3.461 | 3.426 | 3.426 | 742,823 | -0.03(-0.83%) |
Oct 08, 2012 | 3.439 | 3.476 | 3.439 | 3.455 | 815,770 | +0.01(+0.19%) |
Oct 05, 2012 | 3.442 | 3.454 | 3.432 | 3.448 | 920,428 | +0.01(+0.28%) |
Oct 04, 2012 | 3.413 | 3.442 | 3.407 | 3.439 | 872,694 | +0.04(+1.03%) |
Oct 03, 2012 | 3.397 | 3.413 | 3.394 | 3.404 | 769,366 | +0.01(+0.25%) |
Oct 02, 2012 | 3.394 | 3.410 | 3.388 | 3.395 | 698,302 | +0.00(+0.03%) |
Oct 01, 2012 | 3.372 | 3.394 | 3.368 | 3.394 | 791,109 | +0.04(+1.14%) |
Sep 28, 2012 | 3.365 | 3.381 | 3.353 | 3.356 | 892,984 | -0.02(-0.47%) |
Sep 27, 2012 | 3.356 | 3.378 | 3.346 | 3.372 | 548,831 | +0.04(+1.05%) |
Sep 26, 2012 | 3.349 | 3.362 | 3.337 | 3.337 | 968,065 | -0.01(-0.38%) |
Sep 25, 2012 | 3.362 | 3.374 | 3.346 | 3.349 | 1,022,573 | -0.00(-0.10%) |
Sep 24, 2012 | 3.343 | 3.362 | 3.341 | 3.353 | 571,920 | +0.00(+0.10%) |
Sep 21, 2012 | 3.346 | 3.359 | 3.343 | 3.349 | 877,244 | +0.01(+0.29%) |
Sep 20, 2012 | 3.340 | 3.346 | 3.333 | 3.340 | 857,827 | -0.01(-0.19%) |
Sep 19, 2012 | 3.346 | 3.353 | 3.343 | 3.346 | 927,247 | +0.00(+0.00%) |
Sep 18, 2012 | 3.340 | 3.349 | 3.333 | 3.346 | 1,021,133 | +0.01(+0.19%) |
Sep 17, 2012 | 3.365 | 3.368 | 3.340 | 3.340 | 656,807 | -0.03(-0.95%) |
Sep 14, 2012 | 3.365 | 3.376 | 3.365 | 3.372 | 627,907 | +0.01(+0.38%) |
Sep 13, 2012 | 3.333 | 3.362 | 3.330 | 3.359 | 1,001,145 | +0.02(+0.57%) |
Sep 12, 2012 | 3.333 | 3.340 | 3.317 | 3.340 | 667,617 | +0.02(+0.48%) |
Sep 11, 2012 | 3.311 | 3.337 | 3.311 | 3.324 | 761,594 | +0.01(+0.29%) |
Sep 10, 2012 | 3.314 | 3.324 | 3.314 | 3.314 | 479,001 | +0.00(+0.00%) |
Sep 07, 2012 | 3.314 | 3.324 | 3.314 | 3.314 | 903,167 | -0.00(-0.10%) |
Sep 06, 2012 | 3.305 | 3.327 | 3.305 | 3.317 | 942,742 | +0.02(+0.48%) |
Sep 05, 2012 | 3.302 | 3.305 | 3.295 | 3.302 | 700,590 | -0.00(-0.10%) |
Sep 04, 2012 | 3.311 | 3.317 | 3.298 | 3.305 | 590,217 | +0.00(+0.00%) |
Aug 31, 2012 | 3.295 | 3.308 | 3.292 | 3.305 | 916,691 | +0.02(+0.48%) |
Aug 30, 2012 | 3.282 | 3.292 | 3.282 | 3.289 | 678,700 | -0.00(-0.10%) |
Aug 29, 2012 | 3.292 | 3.298 | 3.286 | 3.292 | 964,142 | +0.00(+0.00%) |
Aug 27, 2012 | 3.314 | 3.314 | 3.286 | 3.292 | 1,201,023 | -0.02(-0.48%) |
Aug 24, 2012 | 3.302 | 3.314 | 3.295 | 3.308 | 636,828 | +0.01(+0.29%) |
Aug 23, 2012 | 3.317 | 3.321 | 3.295 | 3.298 | 887,047 | -0.02(-0.58%) |
Aug 22, 2012 | 3.324 | 3.324 | 3.314 | 3.317 | 828,952 | -0.01(-0.19%) |
Aug 21, 2012 | 3.337 | 3.346 | 3.321 | 3.324 | 974,058 | -0.01(-0.19%) |
Aug 20, 2012 | 3.340 | 3.346 | 3.330 | 3.330 | 1,036,710 | -0.01(-0.38%) |
Aug 17, 2012 | 3.349 | 3.356 | 3.340 | 3.343 | 760,166 | -0.01(-0.29%) |
Aug 16, 2012 | 3.356 | 3.362 | 3.352 | 3.353 | 992,700 | +0.00(+0.00%) |
Aug 15, 2012 | 3.353 | 3.356 | 3.346 | 3.353 | 524,597 | -0.00(-0.09%) |
Aug 14, 2012 | 3.337 | 3.362 | 3.337 | 3.356 | 2,049,989 | +0.01(+0.29%) |
Aug 13, 2012 | 3.353 | 3.353 | 3.337 | 3.346 | 1,228,363 | -0.01(-0.19%) |
Aug 10, 2012 | 3.349 | 3.353 | 3.343 | 3.353 | 421,677 | -0.00(-0.09%) |
Aug 09, 2012 | 3.356 | 3.362 | 3.353 | 3.356 | 738,436 | -0.00(-0.09%) |
Aug 08, 2012 | 3.353 | 3.365 | 3.353 | 3.359 | 531,617 | -0.00(-0.10%) |
Aug 07, 2012 | 3.362 | 3.368 | 3.353 | 3.362 | 1,268,579 | +0.00(+0.00%) |
Aug 06, 2012 | 3.362 | 3.365 | 3.359 | 3.362 | 902,304 | +0.00(+0.00%) |
Aug 03, 2012 | 3.362 | 3.375 | 3.356 | 3.362 | 663,167 | +0.03(+0.76%) |
Aug 02, 2012 | 3.327 | 3.346 | 3.317 | 3.337 | 660,754 | -0.01(-0.19%) |
Aug 01, 2012 | 3.327 | 3.353 | 3.327 | 3.343 | 1,301,850 | +0.02(+0.58%) |
Jul 31, 2012 | 3.337 | 3.346 | 3.317 | 3.324 | 883,244 | -0.01(-0.19%) |
Jul 30, 2012 | 3.311 | 3.330 | 3.308 | 3.330 | 2,043,920 | +0.02(+0.58%) |
Jul 27, 2012 | 3.311 | 3.324 | 3.302 | 3.311 | 800,570 | +0.01(+0.39%) |
Jul 26, 2012 | 3.302 | 3.311 | 3.292 | 3.298 | 614,495 | +0.02(+0.58%) |
Jul 25, 2012 | 3.282 | 3.289 | 3.270 | 3.279 | 674,071 | +0.00(+0.10%) |
Jul 24, 2012 | 3.298 | 3.298 | 3.257 | 3.276 | 934,342 | -0.01(-0.19%) |
Jul 23, 2012 | 3.282 | 3.282 | 3.257 | 3.282 | 1,189,519 | -0.01(-0.29%) |
Jul 20, 2012 | 3.292 | 3.333 | 3.286 | 3.292 | 3,418,928 | +0.03(+0.87%) |
Jul 19, 2012 | 3.242 | 3.304 | 3.230 | 3.264 | 2,338,384 | +0.03(+0.86%) |
Jul 18, 2012 | 3.226 | 3.245 | 3.214 | 3.236 | 1,013,815 | +0.01(+0.29%) |
Jul 17, 2012 | 3.217 | 3.239 | 3.205 | 3.226 | 1,743,149 | +0.02(+0.48%) |
Jul 16, 2012 | 3.211 | 3.220 | 3.205 | 3.211 | 939,831 | +0.00(+0.10%) |
Jul 13, 2012 | 3.192 | 3.214 | 3.192 | 3.208 | 860,778 | +0.03(+0.88%) |
Jul 12, 2012 | 3.174 | 3.192 | 3.171 | 3.180 | 945,066 | -0.01(-0.19%) |
Jul 11, 2012 | 3.167 | 3.189 | 3.164 | 3.186 | 943,557 | +0.02(+0.59%) |
Jul 10, 2012 | 3.174 | 3.180 | 3.158 | 3.167 | 1,447,593 | -0.01(-0.29%) |
Jul 09, 2012 | 3.152 | 3.177 | 3.149 | 3.177 | 642,892 | +0.02(+0.69%) |
Jul 06, 2012 | 3.149 | 3.158 | 3.141 | 3.155 | 922,457 | -0.01(-0.20%) |
Jul 05, 2012 | 3.164 | 3.167 | 3.140 | 3.161 | 820,608 | -0.01(-0.19%) |
Jul 03, 2012 | 3.161 | 3.177 | 3.161 | 3.167 | 339,333 | +0.01(+0.29%) |
Jul 02, 2012 | 3.164 | 3.167 | 3.143 | 3.158 | 1,187,562 | -0.02(-0.68%) |
Jun 29, 2012 | 3.152 | 3.180 | 3.149 | 3.180 | 1,206,918 | +0.04(+1.38%) |
Jun 28, 2012 | 3.124 | 3.143 | 3.112 | 3.136 | 839,758 | +0.00(+0.10%) |
Jun 27, 2012 | 3.115 | 3.133 | 3.115 | 3.133 | 662,304 | +0.02(+0.50%) |
Jun 26, 2012 | 3.112 | 3.118 | 3.099 | 3.118 | 695,885 | +0.02(+0.70%) |
Jun 25, 2012 | 3.105 | 3.105 | 3.090 | 3.096 | 642,125 | -0.02(-0.50%) |
Jun 22, 2012 | 3.118 | 3.124 | 3.105 | 3.112 | 1,150,325 | +0.00(+0.00%) |
Jun 21, 2012 | 3.133 | 3.143 | 3.109 | 3.112 | 679,684 | -0.02(-0.79%) |
Jun 20, 2012 | 3.143 | 3.149 | 3.133 | 3.136 | 687,936 | -0.01(-0.20%) |
Jun 19, 2012 | 3.133 | 3.149 | 3.133 | 3.143 | 991,673 | +0.02(+0.50%) |
Jun 18, 2012 | 3.130 | 3.140 | 3.121 | 3.127 | 500,918 | -0.01(-0.30%) |
Jun 15, 2012 | 3.115 | 3.136 | 3.111 | 3.136 | 613,234 | +0.02(+0.50%) |
Jun 14, 2012 | 3.102 | 3.127 | 3.099 | 3.121 | 592,756 | +0.01(+0.40%) |
Jun 13, 2012 | 3.105 | 3.118 | 3.096 | 3.109 | 694,628 | -0.01(-0.40%) |
Jun 12, 2012 | 3.112 | 3.121 | 3.093 | 3.121 | 1,284,348 | +0.01(+0.40%) |
Jun 11, 2012 | 3.133 | 3.136 | 3.096 | 3.109 | 651,125 | -0.02(-0.60%) |
Jun 08, 2012 | 3.109 | 3.127 | 3.105 | 3.127 | 615,097 | +0.01(+0.20%) |
Jun 07, 2012 | 3.124 | 3.130 | 3.109 | 3.121 | 667,651 | +0.00(+0.10%) |
Jun 06, 2012 | 3.084 | 3.118 | 3.084 | 3.118 | 906,621 | +0.03(+1.11%) |
Jun 05, 2012 | 3.068 | 3.084 | 3.062 | 3.084 | 978,177 | +0.02(+0.51%) |
Jun 04, 2012 | 3.065 | 3.078 | 3.059 | 3.068 | 685,354 | -0.01(-0.20%) |
Jun 01, 2012 | 3.102 | 3.102 | 3.062 | 3.074 | 599,847 | -0.03(-1.10%) |
May 31, 2012 | 3.115 | 3.124 | 3.109 | 3.109 | 470,718 | -0.01(-0.40%) |
May 30, 2012 | 3.130 | 3.130 | 3.112 | 3.121 | 579,485 | -0.02(-0.79%) |
May 29, 2012 | 3.133 | 3.146 | 3.133 | 3.146 | 773,424 | +0.02(+0.79%) |
May 25, 2012 | 3.136 | 3.140 | 3.118 | 3.121 | 340,835 | -0.01(-0.30%) |
May 24, 2012 | 3.121 | 3.130 | 3.112 | 3.130 | 521,029 | +0.01(+0.20%) |
May 23, 2012 | 3.093 | 3.124 | 3.090 | 3.124 | 825,107 | +0.01(+0.40%) |
May 22, 2012 | 3.118 | 3.143 | 3.105 | 3.112 | 719,590 | -0.02(-0.50%) |
May 21, 2012 | 3.118 | 3.127 | 3.108 | 3.127 | 989,871 | +0.03(+0.90%) |
May 18, 2012 | 3.124 | 3.127 | 3.096 | 3.099 | 690,773 | -0.01(-0.40%) |
May 17, 2012 | 3.136 | 3.140 | 3.112 | 3.112 | 986,796 | -0.02(-0.59%) |
May 16, 2012 | 3.186 | 3.192 | 3.130 | 3.130 | 1,827,931 | -0.04(-1.27%) |
May 15, 2012 | 3.174 | 3.189 | 3.167 | 3.171 | 855,423 | -0.00(-0.10%) |
May 14, 2012 | 3.177 | 3.183 | 3.171 | 3.174 | 764,875 | -0.02(-0.68%) |
May 11, 2012 | 3.195 | 3.209 | 3.192 | 3.195 | 526,821 | -0.00(-0.10%) |
May 10, 2012 | 3.202 | 3.208 | 3.192 | 3.198 | 548,057 | +0.02(+0.49%) |
May 09, 2012 | 3.180 | 3.198 | 3.180 | 3.183 | 796,796 | -0.02(-0.48%) |
May 08, 2012 | 3.205 | 3.208 | 3.192 | 3.198 | 552,309 | -0.02(-0.58%) |
May 07, 2012 | 3.195 | 3.220 | 3.192 | 3.217 | 781,060 | +0.01(+0.29%) |
May 04, 2012 | 3.217 | 3.217 | 3.198 | 3.208 | 906,115 | -0.02(-0.48%) |
May 03, 2012 | 3.217 | 3.230 | 3.217 | 3.223 | 665,108 | +0.00(+0.00%) |
May 02, 2012 | 3.217 | 3.226 | 3.205 | 3.223 | 731,945 | -0.00(-0.10%) |
May 01, 2012 | 3.205 | 3.239 | 3.205 | 3.226 | 824,917 | +0.02(+0.48%) |
Apr 30, 2012 | 3.217 | 3.223 | 3.202 | 3.211 | 633,125 | -0.01(-0.19%) |
Apr 27, 2012 | 3.214 | 3.223 | 3.205 | 3.217 | 654,026 | +0.01(+0.19%) |
Apr 26, 2012 | 3.208 | 3.217 | 3.202 | 3.211 | 746,573 | +0.01(+0.29%) |
Apr 25, 2012 | 3.214 | 3.214 | 3.195 | 3.202 | 1,023,001 | +0.00(+0.10%) |
Apr 24, 2012 | 3.174 | 3.202 | 3.174 | 3.198 | 897,892 | +0.02(+0.68%) |
Apr 23, 2012 | 3.183 | 3.189 | 3.177 | 3.177 | 898,224 | -0.02(-0.58%) |
Apr 20, 2012 | 3.198 | 3.205 | 3.195 | 3.195 | 538,429 | +0.00(+0.10%) |
Apr 19, 2012 | 3.205 | 3.211 | 3.183 | 3.192 | 818,899 | -0.00(-0.01%) |
Apr 18, 2012 | 3.214 | 3.217 | 3.190 | 3.193 | 1,415,991 | -0.03(-1.03%) |
Apr 17, 2012 | 3.199 | 3.226 | 3.199 | 3.226 | 1,295,392 | +0.04(+1.14%) |
Apr 16, 2012 | 3.190 | 3.199 | 3.181 | 3.190 | 598,244 | +0.01(+0.28%) |
Apr 13, 2012 | 3.193 | 3.202 | 3.181 | 3.181 | 440,757 | -0.02(-0.66%) |
Apr 12, 2012 | 3.184 | 3.208 | 3.184 | 3.202 | 709,513 | +0.02(+0.57%) |
Apr 11, 2012 | 3.174 | 3.193 | 3.174 | 3.184 | 707,772 | +0.02(+0.76%) |
Apr 10, 2012 | 3.178 | 3.184 | 3.156 | 3.159 | 848,063 | -0.02(-0.57%) |
Apr 09, 2012 | 3.174 | 3.184 | 3.162 | 3.178 | 785,158 | -0.02(-0.47%) |
Apr 05, 2012 | 3.193 | 3.196 | 3.184 | 3.193 | 925,200 | +0.00(+0.00%) |
Apr 04, 2012 | 3.196 | 3.205 | 3.187 | 3.193 | 1,287,307 | -0.02(-0.66%) |
Apr 03, 2012 | 3.214 | 3.217 | 3.208 | 3.214 | 647,489 | +0.00(+0.00%) |
Apr 02, 2012 | 3.190 | 3.217 | 3.190 | 3.214 | 689,731 | +0.02(+0.47%) |
Mar 30, 2012 | 3.199 | 3.208 | 3.199 | 3.199 | 933,650 | +0.00(+0.09%) |
Mar 29, 2012 | 3.196 | 3.202 | 3.184 | 3.196 | 904,395 | -0.01(-0.28%) |
Mar 28, 2012 | 3.217 | 3.220 | 3.205 | 3.205 | 452,020 | -0.01(-0.38%) |
Mar 27, 2012 | 3.217 | 3.223 | 3.211 | 3.217 | 1,030,645 | +0.00(+0.00%) |
Mar 26, 2012 | 3.217 | 3.232 | 3.205 | 3.217 | 1,780,911 | +0.01(+0.19%) |
Mar 23, 2012 | 3.202 | 3.214 | 3.202 | 3.211 | 830,959 | +0.01(+0.38%) |
Mar 22, 2012 | 3.202 | 3.214 | 3.193 | 3.199 | 1,069,464 | -0.01(-0.28%) |
Mar 21, 2012 | 3.208 | 3.223 | 3.205 | 3.208 | 751,235 | +0.00(+0.00%) |
Mar 20, 2012 | 3.208 | 3.220 | 3.205 | 3.208 | 712,585 | -0.01(-0.38%) |
Mar 19, 2012 | 3.217 | 3.226 | 3.214 | 3.220 | 1,264,390 | +0.00(+0.09%) |
Mar 16, 2012 | 3.223 | 3.229 | 3.217 | 3.217 | 841,236 | +0.00(+0.09%) |
Mar 15, 2012 | 3.211 | 3.223 | 3.211 | 3.214 | 818,580 | +0.00(+0.09%) |
Mar 14, 2012 | 3.229 | 3.238 | 3.211 | 3.211 | 1,102,235 | -0.04(-1.12%) |
Mar 13, 2012 | 3.226 | 3.247 | 3.223 | 3.247 | 1,184,607 | +0.02(+0.75%) |
Mar 12, 2012 | 3.220 | 3.231 | 3.214 | 3.223 | 861,097 | +0.00(+0.00%) |
Mar 09, 2012 | 3.232 | 3.232 | 3.220 | 3.223 | 513,545 | -0.00(-0.09%) |
Mar 08, 2012 | 3.223 | 3.232 | 3.214 | 3.226 | 588,044 | +0.01(+0.38%) |
Mar 07, 2012 | 3.196 | 3.214 | 3.193 | 3.214 | 623,211 | +0.02(+0.57%) |
Mar 06, 2012 | 3.220 | 3.220 | 3.187 | 3.196 | 1,174,529 | -0.03(-1.03%) |
Mar 05, 2012 | 3.232 | 3.238 | 3.226 | 3.229 | 820,924 | -0.01(-0.19%) |
Mar 02, 2012 | 3.235 | 3.238 | 3.223 | 3.235 | 1,019,879 | -0.01(-0.19%) |
Mar 01, 2012 | 3.220 | 3.241 | 3.220 | 3.241 | 1,007,463 | +0.02(+0.75%) |
Feb 29, 2012 | 3.232 | 3.232 | 3.214 | 3.217 | 877,621 | -0.01(-0.19%) |
Feb 28, 2012 | 3.220 | 3.223 | 3.216 | 3.223 | 671,502 | +0.01(+0.19%) |
Feb 27, 2012 | 3.214 | 3.223 | 3.211 | 3.217 | 873,234 | -0.01(-0.19%) |
Feb 24, 2012 | 3.226 | 3.229 | 3.214 | 3.223 | 605,204 | +0.00(+0.00%) |
Feb 23, 2012 | 3.208 | 3.223 | 3.205 | 3.223 | 1,552,547 | +0.02(+0.57%) |
Feb 22, 2012 | 3.208 | 3.222 | 3.205 | 3.205 | 778,546 | -0.01(-0.28%) |
Feb 21, 2012 | 3.214 | 3.235 | 3.211 | 3.214 | 903,055 | +0.00(+0.09%) |
Feb 17, 2012 | 3.205 | 3.214 | 3.196 | 3.211 | 587,464 | +0.01(+0.19%) |
Feb 16, 2012 | 3.190 | 3.211 | 3.187 | 3.205 | 863,057 | +0.02(+0.47%) |
Feb 15, 2012 | 3.208 | 3.220 | 3.187 | 3.190 | 677,915 | -0.01(-0.19%) |
Feb 14, 2012 | 3.190 | 3.226 | 3.190 | 3.196 | 1,137,706 | -0.00(-0.09%) |
Feb 13, 2012 | 3.202 | 3.208 | 3.187 | 3.199 | 1,357,923 | +0.02(+0.57%) |
Feb 10, 2012 | 3.193 | 3.199 | 3.178 | 3.181 | 1,170,043 | -0.02(-0.75%) |
Feb 09, 2012 | 3.202 | 3.210 | 3.193 | 3.205 | 1,122,761 | +0.00(+0.00%) |
Feb 08, 2012 | 3.208 | 3.211 | 3.193 | 3.205 | 1,422,887 | +0.01(+0.19%) |
Feb 07, 2012 | 3.202 | 3.232 | 3.190 | 3.199 | 1,574,646 | -0.01(-0.28%) |
Feb 06, 2012 | 3.205 | 3.208 | 3.190 | 3.208 | 1,207,577 | -0.01(-0.28%) |
Feb 03, 2012 | 3.223 | 3.229 | 3.211 | 3.217 | 1,943,199 | +0.01(+0.28%) |
Feb 02, 2012 | 3.214 | 3.214 | 3.205 | 3.208 | 1,423,930 | -0.01(-0.38%) |