Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.731 | 3.731 | 3.648 | 3.703 | 11,826 | -0.03(-0.75%) |
Jan 30, 2014 | 3.722 | 3.731 | 3.666 | 3.731 | 2,167 | +0.03(+0.75%) |
Jan 29, 2014 | 3.722 | 3.731 | 3.638 | 3.703 | 8,254 | -0.03(-0.75%) |
Jan 28, 2014 | 3.703 | 3.736 | 3.703 | 3.731 | 3,163 | +0.01(+0.25%) |
Jan 27, 2014 | 3.722 | 3.759 | 3.722 | 3.722 | 8,424 | -0.01(-0.25%) |
Jan 24, 2014 | 3.722 | 3.750 | 3.722 | 3.731 | 2,911 | +0.00(+0.00%) |
Jan 23, 2014 | 3.731 | 3.769 | 3.647 | 3.731 | 21,585 | +0.00(+0.00%) |
Jan 22, 2014 | 3.741 | 3.797 | 3.731 | 3.731 | 23,190 | -0.02(-0.62%) |
Jan 21, 2014 | 3.750 | 3.778 | 3.675 | 3.755 | 13,187 | +0.00(+0.12%) |
Jan 17, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 5,681 | -0.02(-0.50%) |
Jan 16, 2014 | 3.666 | 3.769 | 3.582 | 3.769 | 18,984 | +0.02(+0.50%) |
Jan 15, 2014 | 3.722 | 3.778 | 3.619 | 3.750 | 24,921 | -0.03(-0.74%) |
Jan 14, 2014 | 3.750 | 3.787 | 3.750 | 3.778 | 8,459 | +0.00(+0.00%) |
Jan 13, 2014 | 3.722 | 3.778 | 3.722 | 3.778 | 6,547 | +0.03(+0.75%) |
Jan 10, 2014 | 3.769 | 3.787 | 3.723 | 3.750 | 15,433 | -0.01(-0.25%) |
Jan 09, 2014 | 3.750 | 3.787 | 3.722 | 3.759 | 8,946 | +0.02(+0.50%) |
Jan 08, 2014 | 3.778 | 3.787 | 3.657 | 3.741 | 21,455 | -0.03(-0.74%) |
Jan 07, 2014 | 3.741 | 3.769 | 3.650 | 3.769 | 12,867 | +0.01(+0.37%) |
Jan 06, 2014 | 3.778 | 3.778 | 3.750 | 3.755 | 12,327 | -0.04(-1.11%) |
Jan 03, 2014 | 3.759 | 3.832 | 3.759 | 3.797 | 13,392 | +0.08(+2.24%) |
Jan 02, 2014 | 3.815 | 3.853 | 3.713 | 3.713 | 21,638 | -0.10(-2.67%) |
Dec 31, 2013 | 3.769 | 3.815 | 3.815 | 3.815 | 32,910 | +0.18(+4.87%) |
Dec 30, 2013 | 3.778 | 3.778 | 3.582 | 3.638 | 15,700 | -0.14(-3.70%) |
Dec 27, 2013 | 3.750 | 3.778 | 3.722 | 3.778 | 5,410 | +0.04(+1.00%) |
Dec 26, 2013 | 3.722 | 3.769 | 3.452 | 3.741 | 6,763 | +0.06(+1.52%) |
Dec 24, 2013 | 3.638 | 3.703 | 3.582 | 3.685 | 14,570 | +0.03(+0.77%) |
Dec 23, 2013 | 3.694 | 3.703 | 3.396 | 3.657 | 31,886 | +0.07(+2.08%) |
Dec 20, 2013 | 3.769 | 3.806 | 3.582 | 3.582 | 70,649 | -0.16(-4.24%) |
Dec 19, 2013 | 3.713 | 3.778 | 3.713 | 3.741 | 26,953 | +0.01(+0.25%) |
Dec 18, 2013 | 3.737 | 3.778 | 3.731 | 3.731 | 10,624 | +0.02(+0.50%) |
Dec 17, 2013 | 3.750 | 3.769 | 3.685 | 3.713 | 7,032 | -0.06(-1.49%) |
Dec 16, 2013 | 3.769 | 3.778 | 3.741 | 3.769 | 24,602 | +0.00(+0.00%) |
Dec 13, 2013 | 3.750 | 3.769 | 3.731 | 3.769 | 7,263 | +0.00(+0.00%) |
Dec 12, 2013 | 3.750 | 3.769 | 3.731 | 3.769 | 22,784 | +0.00(+0.00%) |
Dec 11, 2013 | 3.731 | 3.769 | 3.731 | 3.769 | 8,590 | +0.00(+0.00%) |
Dec 10, 2013 | 3.769 | 3.769 | 3.741 | 3.769 | 6,852 | +0.01(+0.25%) |
Dec 09, 2013 | 3.731 | 3.759 | 3.731 | 3.759 | 4,702 | +0.01(+0.25%) |
Dec 06, 2013 | 3.731 | 3.769 | 3.731 | 3.750 | 0 | +0.02(+0.50%) |
Dec 05, 2013 | 3.769 | 3.769 | 3.731 | 3.731 | 0 | -0.04(-0.99%) |
Dec 04, 2013 | 3.750 | 3.769 | 3.750 | 3.769 | 0 | +0.01(+0.25%) |
Dec 03, 2013 | 3.759 | 3.769 | 3.759 | 3.759 | 0 | +0.02(+0.50%) |
Dec 02, 2013 | 3.731 | 3.764 | 3.731 | 3.741 | 0 | +0.01(+0.25%) |
Nov 29, 2013 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | -0.02(-0.62%) |
Nov 27, 2013 | 3.742 | 3.755 | 3.741 | 3.755 | 0 | +0.00(+0.12%) |
Nov 26, 2013 | 3.741 | 3.778 | 3.741 | 3.750 | 0 | +0.02(+0.50%) |
Nov 25, 2013 | 3.769 | 3.797 | 3.731 | 3.731 | 0 | -0.04(-0.99%) |
Nov 22, 2013 | 3.759 | 3.778 | 3.759 | 3.769 | 0 | -0.01(-0.25%) |
Nov 21, 2013 | 3.778 | 3.797 | 3.778 | 3.778 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 3.778 | 3.778 | 3.769 | 3.778 | 0 | +0.03(+0.75%) |
Nov 19, 2013 | 3.759 | 3.769 | 3.750 | 3.750 | 0 | -0.01(-0.25%) |
Nov 18, 2013 | 3.759 | 3.797 | 3.742 | 3.759 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 3.750 | 3.759 | 3.750 | 3.759 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 3.769 | 3.797 | 3.741 | 3.759 | 0 | -0.01(-0.25%) |
Nov 13, 2013 | 3.769 | 3.778 | 3.759 | 3.769 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 3.759 | 3.787 | 3.731 | 3.769 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.769 | 3.769 | 3.759 | 3.769 | 0 | +0.02(+0.49%) |
Nov 08, 2013 | 3.517 | 3.769 | 3.517 | 3.750 | 0 | -0.00(-0.02%) |
Nov 07, 2013 | 3.676 | 3.764 | 3.676 | 3.751 | 0 | -0.02(-0.47%) |
Nov 06, 2013 | 3.769 | 3.778 | 3.703 | 3.769 | 0 | -0.01(-0.25%) |
Nov 05, 2013 | 3.778 | 3.787 | 3.778 | 3.778 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 3.768 | 3.778 | 3.741 | 3.778 | 0 | -0.00(-0.00%) |
Oct 31, 2013 | 3.759 | 3.778 | 3.778 | 3.778 | 2,679 | +0.00(+0.00%) |
Oct 30, 2013 | 3.778 | 3.787 | 3.731 | 3.778 | 0 | -0.01(-0.25%) |
Oct 29, 2013 | 3.778 | 3.797 | 3.759 | 3.787 | 0 | +0.02(+0.50%) |
Oct 28, 2013 | 3.759 | 3.769 | 3.759 | 3.769 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3.731 | 3.769 | 3.727 | 3.769 | 0 | -0.01(-0.25%) |
Oct 24, 2013 | 3.778 | 3.778 | 3.703 | 3.778 | 0 | -0.01(-0.25%) |
Oct 23, 2013 | 3.769 | 3.787 | 3.769 | 3.787 | 0 | +0.01(+0.37%) |
Oct 22, 2013 | 3.778 | 3.778 | 3.769 | 3.773 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 3.722 | 3.778 | 3.722 | 3.773 | 0 | +0.00(+0.12%) |
Oct 18, 2013 | 3.769 | 3.796 | 3.769 | 3.769 | 5,089 | -0.00(-0.00%) |
Oct 17, 2013 | 3.778 | 3.797 | 3.759 | 3.769 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 3.759 | 3.769 | 3.703 | 3.769 | 0 | +0.01(+0.25%) |
Oct 15, 2013 | 3.780 | 3.780 | 3.722 | 3.759 | 0 | -0.03(-0.74%) |
Oct 14, 2013 | 3.731 | 3.787 | 3.731 | 3.787 | 0 | +0.03(+0.74%) |
Oct 11, 2013 | 3.638 | 3.769 | 3.638 | 3.759 | 0 | -0.00(-0.12%) |
Oct 10, 2013 | 3.731 | 3.787 | 3.694 | 3.764 | 0 | -0.00(-0.12%) |
Oct 09, 2013 | 3.769 | 3.769 | 3.741 | 3.769 | 0 | -0.02(-0.61%) |
Oct 08, 2013 | 3.713 | 3.797 | 3.647 | 3.792 | 0 | +0.09(+2.39%) |
Oct 07, 2013 | 3.694 | 3.769 | 3.694 | 3.703 | 0 | -0.06(-1.49%) |
Oct 04, 2013 | 3.731 | 3.778 | 3.731 | 3.759 | 0 | +0.03(+0.75%) |
Oct 03, 2013 | 3.731 | 3.731 | 3.638 | 3.731 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.731 | 3.731 | 3.694 | 3.731 | 0 | +0.00(+0.10%) |
Oct 01, 2013 | 3.761 | 3.769 | 3.694 | 3.728 | 0 | -0.05(-1.33%) |
Sep 30, 2013 | 3.759 | 3.778 | 3.638 | 3.778 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 3.769 | 3.778 | 3.759 | 3.778 | 0 | +0.02(+0.49%) |
Sep 26, 2013 | 3.778 | 3.778 | 3.752 | 3.759 | 0 | +0.02(+0.50%) |
Sep 25, 2013 | 3.762 | 3.764 | 3.741 | 3.741 | 0 | -0.02(-0.62%) |
Sep 24, 2013 | 3.722 | 3.778 | 3.657 | 3.764 | 0 | +0.00(+0.12%) |
Sep 23, 2013 | 3.731 | 3.769 | 3.638 | 3.759 | 0 | -0.01(-0.25%) |
Sep 20, 2013 | 3.647 | 3.769 | 3.647 | 3.769 | 0 | +0.03(+0.75%) |
Sep 19, 2013 | 3.759 | 3.759 | 3.688 | 3.741 | 0 | -0.02(-0.50%) |
Sep 18, 2013 | 3.741 | 3.759 | 3.573 | 3.759 | 0 | +0.02(+0.50%) |
Sep 17, 2013 | 3.666 | 3.750 | 3.666 | 3.741 | 0 | +0.07(+1.78%) |
Sep 16, 2013 | 3.666 | 3.703 | 3.563 | 3.675 | 0 | +0.01(+0.36%) |
Sep 13, 2013 | 3.638 | 3.694 | 3.610 | 3.662 | 0 | -0.01(-0.29%) |
Sep 12, 2013 | 3.601 | 3.673 | 3.535 | 3.673 | 0 | +0.04(+1.22%) |
Sep 11, 2013 | 3.601 | 3.694 | 3.601 | 3.629 | 0 | -0.01(-0.32%) |
Sep 10, 2013 | 3.675 | 3.685 | 3.629 | 3.640 | 0 | -0.04(-0.95%) |
Sep 09, 2013 | 3.573 | 3.675 | 3.498 | 3.675 | 0 | +0.11(+3.14%) |
Sep 06, 2013 | 3.675 | 3.675 | 3.545 | 3.563 | 0 | -0.07(-1.80%) |
Sep 05, 2013 | 3.675 | 3.675 | 3.554 | 3.629 | 0 | -0.04(-1.02%) |
Sep 04, 2013 | 3.638 | 3.675 | 3.535 | 3.666 | 0 | -0.01(-0.25%) |
Sep 03, 2013 | 3.610 | 3.675 | 3.610 | 3.675 | 0 | +0.04(+1.03%) |
Aug 30, 2013 | 3.666 | 3.675 | 3.545 | 3.638 | 0 | -0.03(-0.76%) |
Aug 29, 2013 | 3.499 | 3.666 | 3.499 | 3.666 | 0 | +0.05(+1.46%) |
Aug 28, 2013 | 3.535 | 3.638 | 3.535 | 3.613 | 0 | +0.05(+1.40%) |
Aug 27, 2013 | 3.629 | 3.640 | 3.517 | 3.563 | 0 | -0.09(-2.55%) |
Aug 26, 2013 | 3.666 | 3.666 | 3.591 | 3.657 | 0 | +0.01(+0.26%) |
Aug 23, 2013 | 3.619 | 3.675 | 3.330 | 3.647 | 0 | +0.08(+2.30%) |
Aug 22, 2013 | 3.545 | 3.675 | 3.442 | 3.565 | 0 | +0.02(+0.58%) |
Aug 21, 2013 | 3.464 | 3.545 | 3.464 | 3.545 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 3.545 | 3.545 | 3.526 | 3.545 | 0 | -0.02(-0.52%) |
Aug 19, 2013 | 3.545 | 3.563 | 3.330 | 3.563 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 3.535 | 3.563 | 3.563 | 3.563 | 7,718 | +0.00(+0.00%) |
Aug 14, 2013 | 3.619 | 3.638 | 3.396 | 3.563 | 0 | -0.07(-2.05%) |
Aug 13, 2013 | 3.629 | 3.638 | 3.526 | 3.638 | 3,215 | -0.02(-0.51%) |
Aug 12, 2013 | 3.657 | 3.666 | 3.349 | 3.657 | 12,443 | +0.04(+1.03%) |
Aug 09, 2013 | 3.591 | 3.619 | 3.587 | 3.619 | 1,120 | +0.03(+0.78%) |
Aug 08, 2013 | 3.545 | 3.591 | 3.545 | 3.591 | 2,462 | +0.01(+0.26%) |
Aug 07, 2013 | 3.526 | 3.582 | 3.526 | 3.582 | 1,125 | +0.01(+0.26%) |
Aug 06, 2013 | 3.591 | 3.591 | 3.498 | 3.573 | 1,339 | -0.01(-0.26%) |
Aug 05, 2013 | 3.563 | 3.647 | 3.541 | 3.582 | 2,299 | -0.03(-0.78%) |
Aug 02, 2013 | 3.629 | 3.629 | 3.386 | 3.610 | 4,828 | -0.02(-0.51%) |
Aug 01, 2013 | 3.610 | 3.638 | 3.610 | 3.629 | 3,057 | +0.01(+0.26%) |
Jul 31, 2013 | 3.591 | 3.629 | 3.591 | 3.619 | 0 | +0.03(+0.78%) |
Jul 30, 2013 | 3.554 | 3.601 | 3.386 | 3.591 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 3.526 | 3.601 | 3.498 | 3.591 | 0 | +0.06(+1.58%) |
Jul 26, 2013 | 3.470 | 3.535 | 3.470 | 3.535 | 0 | +0.12(+3.55%) |
Jul 25, 2013 | 3.386 | 3.554 | 3.386 | 3.414 | 0 | +0.01(+0.27%) |
Jul 24, 2013 | 3.461 | 3.489 | 3.405 | 3.405 | 0 | -0.08(-2.41%) |
Jul 23, 2013 | 3.405 | 3.489 | 3.405 | 3.489 | 0 | +0.05(+1.36%) |
Jul 22, 2013 | 3.582 | 3.582 | 3.377 | 3.442 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 3.405 | 3.489 | 3.358 | 3.442 | 0 | -0.01(-0.27%) |
Jul 18, 2013 | 3.396 | 3.452 | 3.377 | 3.452 | 0 | -0.02(-0.54%) |
Jul 17, 2013 | 3.480 | 3.489 | 3.302 | 3.470 | 7,532 | -0.03(-0.80%) |
Jul 16, 2013 | 3.507 | 3.507 | 3.452 | 3.498 | 0 | -0.03(-0.80%) |
Jul 15, 2013 | 3.545 | 3.552 | 3.526 | 3.526 | 0 | +0.01(+0.27%) |
Jul 12, 2013 | 3.517 | 3.517 | 3.517 | 3.517 | 0 | +0.02(+0.53%) |
Jul 11, 2013 | 3.545 | 3.545 | 3.470 | 3.498 | 0 | -0.04(-1.06%) |
Jul 10, 2013 | 3.461 | 3.545 | 3.405 | 3.535 | 0 | -0.01(-0.21%) |
Jul 09, 2013 | 3.554 | 3.554 | 3.452 | 3.543 | 0 | -0.01(-0.31%) |
Jul 08, 2013 | 3.619 | 3.619 | 3.461 | 3.554 | 0 | +0.06(+1.83%) |
Jul 05, 2013 | 3.461 | 3.490 | 3.452 | 3.490 | 0 | -0.04(-1.01%) |
Jul 03, 2013 | 3.554 | 3.554 | 3.470 | 3.526 | 0 | -0.08(-2.25%) |
Jul 02, 2013 | 3.553 | 3.629 | 3.545 | 3.607 | 0 | +0.04(+1.24%) |
Jul 01, 2013 | 3.610 | 3.638 | 3.545 | 3.563 | 0 | -0.07(-2.05%) |
Jun 28, 2013 | 3.629 | 3.647 | 3.574 | 3.638 | 8,897 | +0.01(+0.26%) |
Jun 27, 2013 | 3.638 | 3.638 | 3.619 | 3.629 | 0 | -0.02(-0.51%) |
Jun 26, 2013 | 3.589 | 3.647 | 3.589 | 3.647 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 3.601 | 3.657 | 3.554 | 3.647 | 0 | -0.05(-1.26%) |
Jun 24, 2013 | 3.573 | 3.694 | 3.563 | 3.694 | 0 | +0.04(+1.02%) |
Jun 21, 2013 | 3.666 | 3.666 | 3.545 | 3.657 | 6,679 | +0.00(+0.00%) |
Jun 20, 2013 | 3.646 | 3.657 | 3.638 | 3.657 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 3.638 | 3.694 | 3.629 | 3.657 | 0 | +0.01(+0.26%) |
Jun 18, 2013 | 3.666 | 3.668 | 3.638 | 3.647 | 0 | -0.05(-1.26%) |
Jun 17, 2013 | 3.647 | 3.694 | 3.638 | 3.694 | 0 | +0.01(+0.35%) |
Jun 14, 2013 | 3.665 | 3.681 | 3.665 | 3.681 | 0 | -0.02(-0.60%) |
Jun 13, 2013 | 3.694 | 3.703 | 3.638 | 3.703 | 6,875 | +0.03(+0.89%) |
Jun 12, 2013 | 3.610 | 3.703 | 3.545 | 3.671 | 11,224 | +0.11(+2.98%) |
Jun 11, 2013 | 3.638 | 3.638 | 3.564 | 3.564 | 2,788 | -0.11(-3.02%) |
Jun 10, 2013 | 3.675 | 3.675 | 3.619 | 3.675 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 3.685 | 3.694 | 3.675 | 3.675 | 0 | -0.01(-0.25%) |
Jun 06, 2013 | 3.675 | 3.685 | 3.675 | 3.685 | 0 | +0.01(+0.25%) |
Jun 05, 2013 | 3.703 | 3.703 | 3.622 | 3.675 | 0 | -0.02(-0.51%) |
Jun 04, 2013 | 3.685 | 3.703 | 3.685 | 3.694 | 0 | +0.02(+0.51%) |
Jun 03, 2013 | 3.685 | 3.685 | 3.591 | 3.675 | 4,535 | +0.00(+0.00%) |
May 31, 2013 | 3.666 | 3.694 | 3.592 | 3.675 | 10,501 | +0.01(+0.25%) |
May 30, 2013 | 3.666 | 3.685 | 3.666 | 3.666 | 0 | +0.00(+0.08%) |
May 29, 2013 | 3.591 | 3.666 | 3.591 | 3.663 | 10,399 | +0.03(+0.95%) |
May 28, 2013 | 3.610 | 3.647 | 3.591 | 3.629 | 17,897 | +0.03(+0.78%) |
May 24, 2013 | 3.442 | 3.601 | 3.405 | 3.601 | 0 | +0.17(+4.89%) |
May 23, 2013 | 3.386 | 3.452 | 3.358 | 3.433 | 0 | +0.06(+1.66%) |
May 22, 2013 | 3.349 | 3.497 | 3.330 | 3.377 | 0 | -0.01(-0.28%) |
May 21, 2013 | 3.405 | 3.405 | 3.162 | 3.386 | 0 | -0.00(-0.12%) |
May 20, 2013 | 3.461 | 3.535 | 3.382 | 3.390 | 0 | -0.05(-1.51%) |
May 17, 2013 | 3.470 | 3.498 | 3.312 | 3.442 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.498 | 3.535 | 3.268 | 3.442 | 9,176 | -0.04(-1.08%) |
May 15, 2013 | 3.452 | 3.535 | 3.284 | 3.480 | 0 | +0.18(+5.37%) |
May 13, 2013 | 3.237 | 3.395 | 3.237 | 3.302 | 0 | +0.08(+2.61%) |
May 10, 2013 | 3.274 | 3.909 | 3.088 | 3.218 | 0 | +0.02(+0.58%) |
May 09, 2013 | 3.312 | 3.312 | 3.172 | 3.200 | 0 | -0.11(-3.38%) |
May 08, 2013 | 3.246 | 3.321 | 3.184 | 3.312 | 0 | +0.03(+0.85%) |
May 07, 2013 | 3.321 | 3.321 | 3.172 | 3.284 | 0 | -0.03(-0.84%) |
May 06, 2013 | 3.312 | 3.312 | 3.312 | 3.312 | 0 | +0.00(+0.00%) |
May 03, 2013 | 3.200 | 3.330 | 3.200 | 3.312 | 0 | +0.14(+4.41%) |
May 02, 2013 | 3.349 | 3.349 | 3.097 | 3.172 | 0 | +0.00(+0.00%) |
May 01, 2013 | 3.349 | 3.349 | 3.125 | 3.172 | 0 | -0.16(-4.76%) |
Apr 30, 2013 | 3.265 | 3.340 | 3.312 | 3.330 | 0 | +0.02(+0.56%) |
Apr 29, 2013 | 3.284 | 3.377 | 3.284 | 3.312 | 10,785 | +0.06(+1.72%) |
Apr 26, 2013 | 3.256 | 3.358 | 3.246 | 3.256 | 25,863 | +0.01(+0.29%) |
Apr 25, 2013 | 3.218 | 3.265 | 3.172 | 3.246 | 12,520 | +0.03(+0.87%) |
Apr 24, 2013 | 3.200 | 3.218 | 3.137 | 3.218 | 0 | +0.05(+1.47%) |
Apr 23, 2013 | 3.181 | 3.200 | 3.172 | 3.172 | 6,341 | +0.00(+0.00%) |
Apr 22, 2013 | 3.172 | 3.181 | 3.144 | 3.172 | 2,953 | +0.00(+0.00%) |
Apr 19, 2013 | 3.172 | 3.181 | 3.172 | 3.172 | 3,644 | +0.02(+0.59%) |
Apr 18, 2013 | 3.144 | 3.172 | 3.116 | 3.153 | 5,388 | +0.04(+1.20%) |
Apr 17, 2013 | 3.153 | 3.162 | 2.913 | 3.116 | 7,900 | -0.03(-0.89%) |
Apr 16, 2013 | 3.134 | 3.162 | 3.125 | 3.144 | 3,336 | -0.02(-0.59%) |
Apr 15, 2013 | 3.106 | 3.172 | 3.013 | 3.162 | 6,833 | +0.02(+0.59%) |
Apr 12, 2013 | 3.106 | 3.153 | 2.808 | 3.144 | 21,660 | +0.08(+2.74%) |
Apr 11, 2013 | 3.172 | 3.172 | 3.041 | 3.060 | 20,991 | -0.11(-3.53%) |
Apr 10, 2013 | 3.172 | 3.172 | 3.032 | 3.172 | 8,683 | +0.01(+0.30%) |
Apr 09, 2013 | 3.134 | 3.162 | 3.041 | 3.162 | 3,430 | +0.00(+0.00%) |
Apr 08, 2013 | 3.125 | 3.162 | 3.077 | 3.162 | 5,845 | +0.00(+0.00%) |
Apr 05, 2013 | 3.106 | 3.162 | 3.032 | 3.162 | 3,001 | +0.00(+0.00%) |
Apr 04, 2013 | 3.061 | 3.162 | 3.060 | 3.162 | 3,981 | +0.00(+0.00%) |
Apr 03, 2013 | 3.050 | 3.162 | 3.038 | 3.162 | 3,462 | +0.03(+0.89%) |
Apr 02, 2013 | 3.125 | 3.139 | 3.078 | 3.134 | 2,447 | +0.00(+0.00%) |
Apr 01, 2013 | 3.125 | 3.172 | 3.078 | 3.134 | 8,436 | +0.03(+0.90%) |
Mar 28, 2013 | 3.022 | 3.125 | 3.022 | 3.106 | 5,716 | +0.03(+0.91%) |
Mar 27, 2013 | 3.032 | 3.078 | 3.032 | 3.078 | 4,636 | +0.03(+0.92%) |
Mar 26, 2013 | 3.125 | 3.125 | 3.032 | 3.050 | 8,190 | -0.06(-1.80%) |
Mar 25, 2013 | 3.143 | 3.143 | 3.106 | 3.106 | 3,813 | -0.03(-0.89%) |
Mar 22, 2013 | 3.060 | 3.153 | 3.051 | 3.134 | 16,839 | +0.07(+2.42%) |
Mar 21, 2013 | 3.060 | 3.088 | 3.060 | 3.060 | 1,186 | -0.04(-1.20%) |
Mar 20, 2013 | 3.097 | 3.098 | 2.865 | 3.097 | 3,213 | +0.00(+0.00%) |
Mar 19, 2013 | 3.106 | 3.106 | 2.875 | 3.097 | 2,243 | +0.01(+0.30%) |
Mar 18, 2013 | 3.116 | 3.116 | 3.060 | 3.088 | 2,372 | -0.04(-1.19%) |
Mar 15, 2013 | 3.153 | 3.153 | 3.106 | 3.125 | 1,617 | -0.03(-0.88%) |
Mar 14, 2013 | 3.199 | 3.199 | 3.134 | 3.153 | 895 | -0.04(-1.16%) |
Mar 13, 2013 | 3.171 | 3.190 | 3.116 | 3.190 | 13,215 | +0.04(+1.18%) |
Mar 12, 2013 | 3.143 | 3.153 | 3.143 | 3.153 | 1,401 | +0.00(+0.00%) |
Mar 11, 2013 | 3.116 | 3.153 | 2.934 | 3.153 | 20,513 | +0.00(+0.00%) |
Mar 08, 2013 | 3.199 | 3.199 | 2.912 | 3.153 | 9,493 | -0.02(-0.58%) |
Mar 07, 2013 | 3.162 | 3.181 | 3.153 | 3.171 | 3,516 | +0.02(+0.59%) |
Mar 06, 2013 | 3.199 | 3.199 | 3.153 | 3.153 | 4,874 | +0.00(+0.00%) |
Mar 05, 2013 | 3.153 | 3.153 | 3.108 | 3.153 | 2,803 | +0.00(+0.00%) |
Mar 04, 2013 | 3.171 | 3.171 | 3.106 | 3.153 | 24,697 | +0.00(+0.00%) |
Mar 01, 2013 | 3.116 | 3.171 | 2.930 | 3.153 | 3,545 | +0.02(+0.59%) |
Feb 28, 2013 | 3.134 | 3.134 | 3.088 | 3.134 | 1,324 | +0.05(+1.50%) |
Feb 27, 2013 | 3.060 | 3.088 | 2.902 | 3.088 | 4,072 | +0.09(+3.10%) |
Feb 26, 2013 | 2.986 | 3.088 | 2.800 | 2.995 | 8,556 | +0.00(+0.00%) |
Feb 25, 2013 | 3.014 | 3.014 | 2.986 | 2.995 | 24,814 | -0.02(-0.62%) |
Feb 22, 2013 | 2.995 | 3.014 | 2.995 | 3.014 | 431 | +0.05(+1.56%) |
Feb 21, 2013 | 3.171 | 3.171 | 2.810 | 2.967 | 5,325 | -0.03(-0.93%) |
Feb 20, 2013 | 2.962 | 3.004 | 2.884 | 2.995 | 2,335 | +0.02(+0.62%) |
Feb 19, 2013 | 2.884 | 3.060 | 2.884 | 2.977 | 30,950 | -0.04(-1.23%) |
Feb 15, 2013 | 3.014 | 3.032 | 2.949 | 3.014 | 1,401 | -0.04(-1.22%) |
Feb 14, 2013 | 2.986 | 3.106 | 2.960 | 3.051 | 1,409 | -0.06(-1.79%) |
Feb 13, 2013 | 3.153 | 3.153 | 2.819 | 3.106 | 5,879 | -0.06(-2.05%) |
Feb 12, 2013 | 3.134 | 3.171 | 3.134 | 3.171 | 3,221 | +0.03(+0.89%) |
Feb 11, 2013 | 3.116 | 3.162 | 3.116 | 3.143 | 1,617 | -0.03(-0.88%) |
Feb 08, 2013 | 3.153 | 3.171 | 3.032 | 3.171 | 2,845 | +0.01(+0.29%) |
Feb 07, 2013 | 3.153 | 3.171 | 3.150 | 3.162 | 3,849 | +0.01(+0.29%) |
Feb 06, 2013 | 3.106 | 3.199 | 3.106 | 3.153 | 6,033 | +0.05(+1.49%) |
Feb 04, 2013 | 3.106 | 3.125 | 3.088 | 3.106 | 6,039 | +0.00(+0.00%) |