Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.493 | 4.512 | 4.466 | 4.475 | 716,022 | -0.01(-0.31%) |
Oct 30, 2013 | 4.540 | 4.540 | 4.475 | 4.489 | 667,468 | -0.04(-0.82%) |
Oct 29, 2013 | 4.540 | 4.577 | 4.517 | 4.526 | 860,453 | -0.01(-0.15%) |
Oct 28, 2013 | 4.514 | 4.537 | 4.510 | 4.533 | 551,482 | +0.02(+0.51%) |
Oct 25, 2013 | 4.473 | 4.524 | 4.473 | 4.510 | 656,252 | +0.02(+0.51%) |
Oct 24, 2013 | 4.491 | 4.510 | 4.478 | 4.487 | 802,623 | -0.02(-0.41%) |
Oct 23, 2013 | 4.482 | 4.514 | 4.482 | 4.505 | 665,648 | +0.02(+0.51%) |
Oct 22, 2013 | 4.450 | 4.496 | 4.446 | 4.482 | 956,059 | +0.04(+0.82%) |
Oct 21, 2013 | 4.427 | 4.459 | 4.423 | 4.446 | 941,874 | +0.00(+0.00%) |
Oct 18, 2013 | 4.455 | 4.464 | 4.446 | 4.446 | 724,998 | +0.00(+0.10%) |
Oct 17, 2013 | 4.372 | 4.446 | 4.372 | 4.441 | 729,611 | +0.06(+1.47%) |
Oct 16, 2013 | 4.368 | 4.386 | 4.359 | 4.377 | 954,593 | +0.01(+0.32%) |
Oct 15, 2013 | 4.386 | 4.409 | 4.359 | 4.363 | 743,523 | -0.02(-0.52%) |
Oct 14, 2013 | 4.436 | 4.455 | 4.377 | 4.386 | 930,967 | -0.06(-1.44%) |
Oct 11, 2013 | 4.409 | 4.469 | 4.409 | 4.450 | 714,571 | +0.01(+0.31%) |
Oct 10, 2013 | 4.386 | 4.450 | 4.386 | 4.436 | 1,084,333 | +0.08(+1.79%) |
Oct 09, 2013 | 4.363 | 4.377 | 4.354 | 4.359 | 698,562 | +0.00(+0.00%) |
Oct 08, 2013 | 4.354 | 4.368 | 4.354 | 4.359 | 720,397 | +0.00(+0.00%) |
Oct 07, 2013 | 4.359 | 4.375 | 4.354 | 4.359 | 670,782 | -0.00(-0.10%) |
Oct 04, 2013 | 4.386 | 4.395 | 4.363 | 4.363 | 527,965 | -0.01(-0.21%) |
Oct 03, 2013 | 4.404 | 4.414 | 4.363 | 4.372 | 1,026,981 | -0.03(-0.63%) |
Oct 02, 2013 | 4.400 | 4.427 | 4.391 | 4.400 | 992,150 | -0.00(-0.10%) |
Oct 01, 2013 | 4.404 | 4.414 | 4.400 | 4.404 | 1,058,540 | +0.00(+0.00%) |
Sep 30, 2013 | 4.400 | 4.409 | 4.400 | 4.404 | 1,172,957 | -0.00(-0.10%) |
Sep 27, 2013 | 4.414 | 4.427 | 4.400 | 4.409 | 652,669 | -0.01(-0.21%) |
Sep 26, 2013 | 4.432 | 4.441 | 4.418 | 4.418 | 757,915 | -0.00(-0.05%) |
Sep 25, 2013 | 4.398 | 4.443 | 4.398 | 4.420 | 654,480 | +0.03(+0.62%) |
Sep 24, 2013 | 4.398 | 4.420 | 4.393 | 4.393 | 848,576 | +0.01(+0.21%) |
Sep 23, 2013 | 4.398 | 4.411 | 4.384 | 4.384 | 951,857 | -0.01(-0.31%) |
Sep 20, 2013 | 4.407 | 4.443 | 4.398 | 4.398 | 933,307 | -0.02(-0.51%) |
Sep 19, 2013 | 4.448 | 4.479 | 4.420 | 4.420 | 963,579 | -0.05(-1.02%) |
Sep 18, 2013 | 4.411 | 4.475 | 4.393 | 4.466 | 1,206,936 | +0.04(+0.82%) |
Sep 17, 2013 | 4.420 | 4.439 | 4.416 | 4.429 | 642,961 | +0.01(+0.21%) |
Sep 16, 2013 | 4.434 | 4.443 | 4.416 | 4.420 | 766,808 | +0.00(+0.10%) |
Sep 13, 2013 | 4.416 | 4.430 | 4.416 | 4.416 | 789,552 | +0.01(+0.31%) |
Sep 12, 2013 | 4.439 | 4.461 | 4.402 | 4.402 | 920,241 | -0.05(-1.02%) |
Sep 11, 2013 | 4.434 | 4.461 | 4.416 | 4.448 | 1,145,195 | -0.01(-0.31%) |
Sep 10, 2013 | 4.489 | 4.489 | 4.445 | 4.461 | 1,036,354 | +0.04(+0.93%) |
Sep 09, 2013 | 4.439 | 4.448 | 4.402 | 4.420 | 877,881 | -0.01(-0.21%) |
Sep 06, 2013 | 4.443 | 4.452 | 4.425 | 4.429 | 818,807 | +0.00(+0.10%) |
Sep 05, 2013 | 4.452 | 4.493 | 4.407 | 4.425 | 1,367,421 | -0.02(-0.41%) |
Sep 04, 2013 | 4.448 | 4.469 | 4.425 | 4.443 | 768,715 | -0.00(-0.10%) |
Sep 03, 2013 | 4.516 | 4.525 | 4.439 | 4.448 | 1,170,076 | -0.05(-1.01%) |
Aug 30, 2013 | 4.507 | 4.516 | 4.489 | 4.493 | 392,089 | +0.00(+0.10%) |
Aug 29, 2013 | 4.511 | 4.516 | 4.484 | 4.489 | 561,642 | -0.01(-0.30%) |
Aug 28, 2013 | 4.493 | 4.516 | 4.475 | 4.502 | 585,787 | +0.03(+0.56%) |
Aug 27, 2013 | 4.482 | 4.500 | 4.446 | 4.477 | 772,585 | -0.02(-0.50%) |
Aug 26, 2013 | 4.504 | 4.523 | 4.500 | 4.500 | 690,507 | +0.01(+0.30%) |
Aug 23, 2013 | 4.500 | 4.532 | 4.473 | 4.486 | 777,357 | +0.00(+0.10%) |
Aug 22, 2013 | 4.491 | 4.532 | 4.473 | 4.482 | 705,525 | +0.00(+0.00%) |
Aug 21, 2013 | 4.491 | 4.495 | 4.441 | 4.482 | 920,339 | -0.03(-0.60%) |
Aug 20, 2013 | 4.459 | 4.532 | 4.429 | 4.509 | 1,422,098 | +0.09(+2.15%) |
Aug 19, 2013 | 4.482 | 4.482 | 4.409 | 4.414 | 1,562,144 | -0.06(-1.41%) |
Aug 16, 2013 | 4.500 | 4.504 | 4.459 | 4.477 | 953,173 | -0.01(-0.20%) |
Aug 15, 2013 | 4.523 | 4.523 | 4.473 | 4.486 | 1,205,013 | -0.04(-0.80%) |
Aug 14, 2013 | 4.563 | 4.568 | 4.523 | 4.523 | 953,122 | -0.04(-0.79%) |
Aug 13, 2013 | 4.568 | 4.586 | 4.550 | 4.559 | 649,116 | -0.00(-0.10%) |
Aug 12, 2013 | 4.590 | 4.590 | 4.541 | 4.563 | 856,654 | +0.03(+0.70%) |
Aug 09, 2013 | 4.550 | 4.577 | 4.523 | 4.532 | 728,192 | -0.02(-0.50%) |
Aug 08, 2013 | 4.590 | 4.608 | 4.550 | 4.554 | 585,059 | -0.01(-0.30%) |
Aug 07, 2013 | 4.563 | 4.590 | 4.554 | 4.568 | 867,911 | +0.01(+0.30%) |
Aug 06, 2013 | 4.572 | 4.581 | 4.550 | 4.554 | 549,555 | -0.03(-0.59%) |
Aug 05, 2013 | 4.577 | 4.599 | 4.559 | 4.581 | 690,257 | +0.00(+0.10%) |
Aug 02, 2013 | 4.577 | 4.586 | 4.527 | 4.577 | 606,266 | +0.03(+0.60%) |
Aug 01, 2013 | 4.568 | 4.599 | 4.541 | 4.550 | 665,937 | +0.00(+0.10%) |
Jul 31, 2013 | 4.586 | 4.586 | 4.532 | 4.545 | 646,118 | -0.04(-0.89%) |
Jul 30, 2013 | 4.604 | 4.617 | 4.577 | 4.586 | 443,021 | -0.02(-0.49%) |
Jul 29, 2013 | 4.622 | 4.626 | 4.595 | 4.608 | 484,239 | +0.01(+0.25%) |
Jul 26, 2013 | 4.602 | 4.611 | 4.575 | 4.597 | 638,977 | +0.00(+0.00%) |
Jul 25, 2013 | 4.543 | 4.606 | 4.543 | 4.597 | 746,169 | +0.04(+0.89%) |
Jul 24, 2013 | 4.561 | 4.575 | 4.543 | 4.557 | 644,422 | -0.02(-0.49%) |
Jul 23, 2013 | 4.566 | 4.584 | 4.544 | 4.579 | 612,889 | +0.04(+0.79%) |
Jul 22, 2013 | 4.543 | 4.575 | 4.525 | 4.543 | 797,605 | +0.00(+0.00%) |
Jul 19, 2013 | 4.525 | 4.548 | 4.521 | 4.543 | 418,196 | +0.01(+0.30%) |
Jul 18, 2013 | 4.507 | 4.548 | 4.507 | 4.530 | 506,816 | +0.01(+0.31%) |
Jul 17, 2013 | 4.512 | 4.534 | 4.494 | 4.516 | 511,106 | +0.00(+0.08%) |
Jul 16, 2013 | 4.530 | 4.548 | 4.503 | 4.512 | 544,392 | -0.03(-0.59%) |
Jul 15, 2013 | 4.494 | 4.557 | 4.489 | 4.539 | 804,626 | +0.06(+1.41%) |
Jul 12, 2013 | 4.512 | 4.525 | 4.453 | 4.476 | 637,886 | -0.04(-0.80%) |
Jul 11, 2013 | 4.485 | 4.530 | 4.485 | 4.512 | 767,441 | +0.04(+0.80%) |
Jul 10, 2013 | 4.426 | 4.480 | 4.413 | 4.476 | 1,073,571 | +0.07(+1.63%) |
Jul 09, 2013 | 4.426 | 4.426 | 4.404 | 4.404 | 605,241 | +0.01(+0.31%) |
Jul 08, 2013 | 4.390 | 4.426 | 4.368 | 4.390 | 837,082 | +0.01(+0.21%) |
Jul 05, 2013 | 4.422 | 4.440 | 4.372 | 4.381 | 725,174 | -0.04(-0.81%) |
Jul 03, 2013 | 4.404 | 4.426 | 4.381 | 4.417 | 332,780 | +0.01(+0.31%) |
Jul 02, 2013 | 4.390 | 4.431 | 4.390 | 4.404 | 722,230 | +0.00(+0.00%) |
Jul 01, 2013 | 4.449 | 4.467 | 4.386 | 4.404 | 779,903 | -0.01(-0.20%) |
Jun 28, 2013 | 4.408 | 4.453 | 4.408 | 4.413 | 659,921 | -0.02(-0.51%) |
Jun 27, 2013 | 4.471 | 4.480 | 4.431 | 4.435 | 755,522 | -0.03(-0.70%) |
Jun 26, 2013 | 4.458 | 4.476 | 4.422 | 4.467 | 739,473 | +0.05(+1.07%) |
Jun 25, 2013 | 4.397 | 4.424 | 4.353 | 4.420 | 929,714 | +0.08(+1.96%) |
Jun 24, 2013 | 4.362 | 4.371 | 4.308 | 4.335 | 1,507,904 | -0.04(-1.02%) |
Jun 21, 2013 | 4.371 | 4.388 | 4.312 | 4.379 | 1,358,619 | +0.04(+0.93%) |
Jun 20, 2013 | 4.433 | 4.437 | 4.330 | 4.339 | 2,545,118 | -0.10(-2.31%) |
Jun 19, 2013 | 4.518 | 4.518 | 4.437 | 4.442 | 1,021,222 | -0.07(-1.49%) |
Jun 18, 2013 | 4.491 | 4.518 | 4.478 | 4.509 | 656,135 | +0.01(+0.20%) |
Jun 17, 2013 | 4.536 | 4.554 | 4.496 | 4.500 | 751,739 | -0.01(-0.20%) |
Jun 14, 2013 | 4.491 | 4.509 | 4.478 | 4.509 | 494,530 | +0.04(+0.90%) |
Jun 13, 2013 | 4.411 | 4.482 | 4.379 | 4.469 | 1,048,309 | +0.06(+1.32%) |
Jun 12, 2013 | 4.491 | 4.504 | 4.397 | 4.411 | 1,034,179 | -0.05(-1.10%) |
Jun 11, 2013 | 4.460 | 4.491 | 4.437 | 4.460 | 1,021,153 | -0.02(-0.50%) |
Jun 10, 2013 | 4.513 | 4.545 | 4.460 | 4.482 | 1,073,477 | +0.01(+0.30%) |
Jun 07, 2013 | 4.442 | 4.496 | 4.433 | 4.469 | 897,794 | +0.04(+0.91%) |
Jun 06, 2013 | 4.388 | 4.433 | 4.375 | 4.429 | 810,483 | +0.05(+1.12%) |
Jun 05, 2013 | 4.442 | 4.446 | 4.375 | 4.379 | 1,413,335 | -0.05(-1.11%) |
Jun 04, 2013 | 4.411 | 4.446 | 4.406 | 4.429 | 1,118,596 | +0.02(+0.40%) |
Jun 03, 2013 | 4.442 | 4.473 | 4.390 | 4.411 | 1,833,935 | -0.04(-0.90%) |
May 31, 2013 | 4.531 | 4.554 | 4.446 | 4.451 | 1,650,241 | -0.08(-1.77%) |
May 30, 2013 | 4.562 | 4.580 | 4.513 | 4.531 | 942,791 | -0.01(-0.29%) |
May 29, 2013 | 4.643 | 4.645 | 4.531 | 4.545 | 2,290,062 | -0.10(-2.26%) |
May 28, 2013 | 4.721 | 4.734 | 4.627 | 4.650 | 1,278,401 | -0.02(-0.38%) |
May 24, 2013 | 4.694 | 4.694 | 4.641 | 4.667 | 643,535 | +0.00(+0.10%) |
May 23, 2013 | 4.707 | 4.707 | 4.641 | 4.663 | 1,273,328 | -0.08(-1.59%) |
May 22, 2013 | 4.760 | 4.778 | 4.712 | 4.738 | 1,000,997 | -0.02(-0.47%) |
May 21, 2013 | 4.729 | 4.765 | 4.729 | 4.760 | 797,613 | +0.03(+0.66%) |
May 20, 2013 | 4.716 | 4.734 | 4.712 | 4.729 | 665,680 | +0.01(+0.21%) |
May 17, 2013 | 4.716 | 4.721 | 4.698 | 4.720 | 685,966 | +0.03(+0.55%) |
May 16, 2013 | 4.694 | 4.703 | 4.676 | 4.694 | 644,856 | -0.01(-0.19%) |
May 15, 2013 | 4.703 | 4.716 | 4.694 | 4.703 | 832,198 | +0.06(+1.34%) |
May 13, 2013 | 4.650 | 4.658 | 4.627 | 4.641 | 986,071 | -0.01(-0.19%) |
May 10, 2013 | 4.663 | 4.685 | 4.641 | 4.650 | 997,737 | +0.01(+0.29%) |
May 09, 2013 | 4.650 | 4.663 | 4.618 | 4.636 | 854,548 | +0.01(+0.19%) |
May 08, 2013 | 4.650 | 4.650 | 4.627 | 4.627 | 666,059 | -0.02(-0.48%) |
May 07, 2013 | 4.645 | 4.658 | 4.618 | 4.650 | 858,522 | +0.03(+0.58%) |
May 06, 2013 | 4.632 | 4.641 | 4.618 | 4.623 | 660,496 | -0.00(-0.10%) |
May 03, 2013 | 4.641 | 4.654 | 4.627 | 4.627 | 546,086 | -0.01(-0.29%) |
May 02, 2013 | 4.641 | 4.650 | 4.623 | 4.641 | 520,733 | +0.03(+0.58%) |
May 01, 2013 | 4.658 | 4.667 | 4.614 | 4.614 | 555,030 | -0.04(-0.86%) |
Apr 30, 2013 | 4.663 | 4.663 | 4.636 | 4.654 | 731,914 | -0.00(-0.10%) |
Apr 29, 2013 | 4.654 | 4.685 | 4.645 | 4.658 | 630,550 | +0.00(+0.00%) |
Apr 26, 2013 | 4.650 | 4.676 | 4.650 | 4.658 | 747,207 | +0.02(+0.43%) |
Apr 25, 2013 | 4.599 | 4.652 | 4.599 | 4.638 | 929,085 | +0.03(+0.57%) |
Apr 24, 2013 | 4.594 | 4.621 | 4.586 | 4.612 | 748,539 | +0.02(+0.38%) |
Apr 23, 2013 | 4.603 | 4.608 | 4.581 | 4.594 | 658,143 | +0.01(+0.14%) |
Apr 22, 2013 | 4.594 | 4.599 | 4.568 | 4.588 | 739,115 | -0.00(-0.05%) |
Apr 19, 2013 | 4.572 | 4.594 | 4.563 | 4.590 | 600,826 | +0.02(+0.39%) |
Apr 18, 2013 | 4.586 | 4.625 | 4.546 | 4.572 | 757,636 | -0.01(-0.19%) |
Apr 17, 2013 | 4.528 | 4.581 | 4.519 | 4.581 | 909,442 | +0.01(+0.29%) |
Apr 16, 2013 | 4.524 | 4.581 | 4.524 | 4.568 | 1,182,233 | +0.07(+1.47%) |
Apr 15, 2013 | 4.533 | 4.536 | 4.497 | 4.502 | 1,223,780 | -0.03(-0.63%) |
Apr 12, 2013 | 4.524 | 4.537 | 4.519 | 4.530 | 620,408 | -0.01(-0.15%) |
Apr 11, 2013 | 4.537 | 4.546 | 4.528 | 4.537 | 901,488 | +0.00(+0.10%) |
Apr 10, 2013 | 4.515 | 4.541 | 4.489 | 4.533 | 1,323,658 | +0.03(+0.59%) |
Apr 09, 2013 | 4.497 | 4.506 | 4.493 | 4.506 | 773,825 | +0.00(+0.10%) |
Apr 08, 2013 | 4.502 | 4.502 | 4.475 | 4.502 | 831,484 | +0.01(+0.20%) |
Apr 05, 2013 | 4.502 | 4.506 | 4.484 | 4.493 | 891,012 | -0.00(-0.10%) |
Apr 04, 2013 | 4.489 | 4.506 | 4.480 | 4.497 | 686,071 | +0.01(+0.20%) |
Apr 03, 2013 | 4.493 | 4.497 | 4.475 | 4.489 | 653,832 | +0.00(+0.00%) |
Apr 02, 2013 | 4.462 | 4.493 | 4.453 | 4.489 | 955,020 | +0.02(+0.49%) |
Apr 01, 2013 | 4.489 | 4.502 | 4.458 | 4.466 | 928,387 | -0.00(-0.10%) |
Mar 28, 2013 | 4.497 | 4.502 | 4.471 | 4.471 | 1,392,433 | -0.03(-0.59%) |
Mar 27, 2013 | 4.489 | 4.497 | 4.480 | 4.497 | 755,747 | +0.01(+0.20%) |
Mar 26, 2013 | 4.541 | 4.541 | 4.480 | 4.489 | 951,761 | -0.01(-0.15%) |
Mar 25, 2013 | 4.491 | 4.504 | 4.478 | 4.495 | 851,562 | +0.00(+0.10%) |
Mar 22, 2013 | 4.486 | 4.491 | 4.473 | 4.491 | 829,210 | +0.02(+0.39%) |
Mar 21, 2013 | 4.451 | 4.482 | 4.447 | 4.473 | 788,363 | +0.02(+0.49%) |
Mar 20, 2013 | 4.460 | 4.473 | 4.451 | 4.451 | 681,354 | -0.01(-0.29%) |
Mar 19, 2013 | 4.460 | 4.464 | 4.438 | 4.464 | 721,103 | +0.03(+0.59%) |
Mar 18, 2013 | 4.443 | 4.460 | 4.429 | 4.438 | 723,835 | +0.00(+0.00%) |
Mar 15, 2013 | 4.451 | 4.451 | 4.425 | 4.438 | 701,276 | -0.00(-0.10%) |
Mar 14, 2013 | 4.460 | 4.473 | 4.443 | 4.443 | 813,602 | -0.04(-0.78%) |
Mar 13, 2013 | 4.469 | 4.486 | 4.451 | 4.478 | 462,368 | +0.02(+0.39%) |
Mar 12, 2013 | 4.460 | 4.486 | 4.456 | 4.460 | 686,627 | -0.03(-0.59%) |
Mar 11, 2013 | 4.443 | 4.486 | 4.438 | 4.486 | 1,105,567 | +0.06(+1.29%) |
Mar 08, 2013 | 4.443 | 4.456 | 4.421 | 4.429 | 874,621 | -0.00(-0.05%) |
Mar 07, 2013 | 4.434 | 4.456 | 4.425 | 4.432 | 519,291 | -0.00(-0.05%) |
Mar 06, 2013 | 4.469 | 4.478 | 4.434 | 4.434 | 823,052 | -0.04(-0.78%) |
Mar 05, 2013 | 4.473 | 4.478 | 4.456 | 4.469 | 697,450 | +0.00(+0.00%) |
Mar 04, 2013 | 4.451 | 4.486 | 4.438 | 4.469 | 804,383 | +0.03(+0.59%) |
Mar 01, 2013 | 4.408 | 4.460 | 4.403 | 4.443 | 584,701 | +0.03(+0.60%) |
Feb 28, 2013 | 4.436 | 4.443 | 4.399 | 4.416 | 605,120 | -0.02(-0.49%) |
Feb 27, 2013 | 4.403 | 4.443 | 4.390 | 4.438 | 793,234 | +0.05(+1.10%) |
Feb 26, 2013 | 4.381 | 4.403 | 4.364 | 4.390 | 903,380 | -0.01(-0.15%) |
Feb 25, 2013 | 4.405 | 4.431 | 4.379 | 4.397 | 904,125 | -0.01(-0.20%) |
Feb 22, 2013 | 4.405 | 4.418 | 4.370 | 4.405 | 547,740 | +0.03(+0.80%) |
Feb 21, 2013 | 4.453 | 4.453 | 4.362 | 4.370 | 1,153,489 | -0.07(-1.66%) |
Feb 20, 2013 | 4.462 | 4.479 | 4.444 | 4.444 | 819,660 | -0.02(-0.49%) |
Feb 19, 2013 | 4.458 | 4.475 | 4.440 | 4.466 | 871,806 | +0.03(+0.59%) |
Feb 15, 2013 | 4.414 | 4.453 | 4.414 | 4.440 | 680,576 | +0.02(+0.34%) |
Feb 14, 2013 | 4.427 | 4.440 | 4.401 | 4.425 | 737,490 | -0.02(-0.34%) |
Feb 13, 2013 | 4.449 | 4.479 | 4.427 | 4.440 | 1,223,167 | -0.01(-0.20%) |
Feb 12, 2013 | 4.427 | 4.466 | 4.427 | 4.449 | 998,439 | +0.01(+0.20%) |
Feb 11, 2013 | 4.458 | 4.458 | 4.414 | 4.440 | 1,115,394 | +0.03(+0.59%) |
Feb 08, 2013 | 4.375 | 4.414 | 4.370 | 4.414 | 754,058 | +0.04(+0.90%) |
Feb 07, 2013 | 4.366 | 4.388 | 4.357 | 4.375 | 777,607 | +0.00(+0.00%) |
Feb 06, 2013 | 4.384 | 4.388 | 4.362 | 4.375 | 745,473 | -0.00(-0.10%) |
Feb 04, 2013 | 4.340 | 4.379 | 4.331 | 4.379 | 682,910 | +0.05(+1.11%) |
Feb 01, 2013 | 4.353 | 4.375 | 4.331 | 4.331 | 858,739 | -0.01(-0.20%) |
Jan 31, 2013 | 4.353 | 4.362 | 4.314 | 4.340 | 784,393 | -0.01(-0.20%) |
Jan 30, 2013 | 4.375 | 4.392 | 4.349 | 4.349 | 965,106 | -0.04(-0.99%) |
Jan 29, 2013 | 4.370 | 4.414 | 4.355 | 4.392 | 794,588 | +0.00(+0.05%) |
Jan 28, 2013 | 4.381 | 4.390 | 4.351 | 4.390 | 1,013,787 | +0.03(+0.69%) |
Jan 25, 2013 | 4.347 | 4.364 | 4.338 | 4.360 | 709,903 | +0.02(+0.50%) |
Jan 24, 2013 | 4.377 | 4.381 | 4.325 | 4.338 | 1,151,283 | -0.03(-0.79%) |
Jan 23, 2013 | 4.364 | 4.386 | 4.347 | 4.373 | 1,067,543 | +0.03(+0.70%) |
Jan 22, 2013 | 4.304 | 4.364 | 4.304 | 4.342 | 1,180,558 | +0.02(+0.40%) |
Jan 18, 2013 | 4.312 | 4.334 | 4.304 | 4.325 | 1,027,736 | +0.03(+0.60%) |
Jan 17, 2013 | 4.321 | 4.325 | 4.284 | 4.299 | 855,514 | -0.00(-0.10%) |
Jan 16, 2013 | 4.273 | 4.321 | 4.269 | 4.304 | 817,302 | +0.01(+0.30%) |
Jan 15, 2013 | 4.308 | 4.312 | 4.282 | 4.291 | 785,969 | -0.02(-0.50%) |
Jan 14, 2013 | 4.295 | 4.317 | 4.273 | 4.312 | 851,366 | -0.00(-0.10%) |
Jan 11, 2013 | 4.273 | 4.321 | 4.256 | 4.317 | 1,152,550 | +0.03(+0.81%) |
Jan 10, 2013 | 4.291 | 4.291 | 4.260 | 4.282 | 986,644 | +0.03(+0.81%) |
Jan 09, 2013 | 4.217 | 4.247 | 4.204 | 4.247 | 774,273 | +0.04(+0.92%) |
Jan 08, 2013 | 4.182 | 4.217 | 4.161 | 4.208 | 663,491 | +0.00(+0.10%) |
Jan 07, 2013 | 4.234 | 4.239 | 4.152 | 4.204 | 1,278,658 | -0.01(-0.21%) |
Jan 04, 2013 | 4.208 | 4.239 | 4.187 | 4.213 | 913,280 | +0.03(+0.72%) |
Jan 03, 2013 | 4.148 | 4.191 | 4.122 | 4.182 | 989,779 | +0.05(+1.15%) |
Jan 02, 2013 | 4.148 | 4.152 | 4.096 | 4.135 | 1,265,484 | +0.04(+0.95%) |
Dec 31, 2012 | 3.893 | 4.100 | 3.893 | 4.096 | 3,991,916 | +0.20(+5.11%) |
Dec 28, 2012 | 3.906 | 3.949 | 3.893 | 3.897 | 1,786,088 | -0.03(-0.88%) |
Dec 27, 2012 | 3.953 | 3.970 | 3.906 | 3.932 | 1,508,904 | -0.01(-0.16%) |
Dec 26, 2012 | 3.972 | 3.991 | 3.935 | 3.938 | 903,219 | -0.03(-0.65%) |
Dec 24, 2012 | 3.955 | 3.985 | 3.947 | 3.964 | 726,060 | -0.03(-0.86%) |
Dec 21, 2012 | 3.977 | 3.998 | 3.972 | 3.998 | 852,365 | -0.01(-0.32%) |
Dec 20, 2012 | 4.007 | 4.020 | 3.981 | 4.011 | 1,179,222 | +0.01(+0.32%) |
Dec 19, 2012 | 3.981 | 4.028 | 3.977 | 3.998 | 1,213,580 | +0.00(+0.11%) |
Dec 18, 2012 | 3.955 | 4.011 | 3.929 | 3.994 | 1,386,455 | +0.03(+0.87%) |
Dec 17, 2012 | 3.964 | 3.998 | 3.947 | 3.960 | 1,203,719 | +0.02(+0.44%) |
Dec 14, 2012 | 3.960 | 3.990 | 3.942 | 3.942 | 987,133 | -0.02(-0.54%) |
Dec 13, 2012 | 3.981 | 3.990 | 3.964 | 3.964 | 944,371 | -0.02(-0.43%) |
Dec 12, 2012 | 3.990 | 4.011 | 3.977 | 3.981 | 906,846 | -0.02(-0.43%) |
Dec 11, 2012 | 3.990 | 4.024 | 3.977 | 3.998 | 1,462,212 | -0.01(-0.21%) |
Dec 10, 2012 | 4.015 | 4.015 | 3.955 | 4.007 | 1,354,092 | +0.05(+1.30%) |
Dec 07, 2012 | 3.955 | 3.977 | 3.942 | 3.955 | 1,293,275 | -0.01(-0.32%) |
Dec 06, 2012 | 3.960 | 3.989 | 3.951 | 3.968 | 1,000,031 | -0.01(-0.32%) |
Dec 05, 2012 | 3.934 | 4.002 | 3.921 | 3.981 | 1,119,989 | +0.05(+1.20%) |
Dec 04, 2012 | 4.028 | 4.041 | 3.934 | 3.934 | 1,784,752 | -0.13(-3.17%) |
Nov 30, 2012 | 4.054 | 4.084 | 4.041 | 4.063 | 824,034 | -0.00(-0.11%) |
Nov 29, 2012 | 4.080 | 4.093 | 4.058 | 4.067 | 828,858 | -0.00(-0.11%) |
Nov 28, 2012 | 4.071 | 4.080 | 4.045 | 4.071 | 846,437 | +0.01(+0.16%) |
Nov 27, 2012 | 4.052 | 4.069 | 4.031 | 4.065 | 1,354,074 | +0.02(+0.42%) |
Nov 26, 2012 | 4.035 | 4.060 | 4.031 | 4.048 | 1,149,669 | +0.00(+0.11%) |
Nov 23, 2012 | 4.048 | 4.065 | 4.022 | 4.043 | 546,605 | -0.00(-0.11%) |
Nov 21, 2012 | 4.031 | 4.048 | 4.022 | 4.048 | 1,432,457 | +0.01(+0.32%) |
Nov 20, 2012 | 3.992 | 4.035 | 3.992 | 4.035 | 1,067,418 | +0.04(+1.07%) |
Nov 19, 2012 | 3.988 | 4.014 | 3.967 | 3.992 | 1,464,776 | +0.06(+1.41%) |
Nov 16, 2012 | 3.796 | 3.945 | 3.770 | 3.937 | 2,205,228 | +0.12(+3.24%) |
Nov 15, 2012 | 3.826 | 3.873 | 3.745 | 3.813 | 3,037,854 | -0.01(-0.33%) |
Nov 14, 2012 | 4.052 | 4.056 | 3.809 | 3.826 | 3,870,951 | -0.21(-5.28%) |
Nov 13, 2012 | 4.043 | 4.069 | 4.009 | 4.039 | 1,456,415 | -0.00(-0.11%) |
Nov 12, 2012 | 4.073 | 4.082 | 4.039 | 4.043 | 1,245,650 | -0.04(-0.94%) |
Nov 09, 2012 | 4.107 | 4.188 | 4.039 | 4.082 | 1,996,264 | -0.06(-1.34%) |
Nov 08, 2012 | 4.159 | 4.167 | 4.129 | 4.137 | 1,186,804 | -0.01(-0.21%) |
Nov 07, 2012 | 4.197 | 4.214 | 4.124 | 4.146 | 2,007,876 | -0.04(-1.02%) |
Nov 06, 2012 | 4.227 | 4.238 | 4.188 | 4.188 | 1,484,527 | -0.03(-0.71%) |
Nov 05, 2012 | 4.257 | 4.257 | 4.205 | 4.218 | 1,239,367 | -0.03(-0.80%) |
Nov 02, 2012 | 4.244 | 4.257 | 4.231 | 4.252 | 879,146 | -0.00(-0.10%) |