Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.855 | 3.859 | 3.832 | 3.836 | 2,274,932 | -0.01(-0.20%) |
Mar 28, 2014 | 3.817 | 3.844 | 3.817 | 3.844 | 1,957,135 | +0.03(+0.80%) |
Mar 27, 2014 | 3.825 | 3.829 | 3.787 | 3.813 | 2,931,541 | -0.01(-0.30%) |
Mar 26, 2014 | 3.836 | 3.851 | 3.821 | 3.825 | 1,579,827 | -0.00(-0.10%) |
Mar 25, 2014 | 3.798 | 3.832 | 3.787 | 3.829 | 2,152,581 | +0.04(+1.00%) |
Mar 24, 2014 | 3.832 | 3.840 | 3.772 | 3.791 | 2,766,012 | -0.03(-0.89%) |
Mar 21, 2014 | 3.832 | 3.848 | 3.808 | 3.825 | 2,015,091 | -0.01(-0.20%) |
Mar 20, 2014 | 3.817 | 3.836 | 3.810 | 3.832 | 2,368,612 | +0.00(+0.11%) |
Mar 19, 2014 | 3.855 | 3.862 | 3.813 | 3.828 | 2,657,865 | -0.02(-0.49%) |
Mar 18, 2014 | 3.832 | 3.858 | 3.832 | 3.847 | 2,970,956 | +0.02(+0.59%) |
Mar 17, 2014 | 3.806 | 3.836 | 3.806 | 3.824 | 1,892,609 | +0.03(+0.79%) |
Mar 14, 2014 | 3.794 | 3.806 | 3.779 | 3.794 | 2,083,338 | -0.00(-0.10%) |
Mar 13, 2014 | 3.843 | 3.851 | 3.783 | 3.798 | 3,121,360 | -0.05(-1.18%) |
Mar 12, 2014 | 3.806 | 3.843 | 3.794 | 3.843 | 1,783,380 | +0.03(+0.69%) |
Mar 11, 2014 | 3.847 | 3.851 | 3.809 | 3.817 | 2,771,357 | -0.02(-0.49%) |
Mar 10, 2014 | 3.836 | 3.843 | 3.811 | 3.836 | 2,135,543 | -0.02(-0.49%) |
Mar 07, 2014 | 3.847 | 3.856 | 3.809 | 3.855 | 3,442,657 | +0.01(+0.29%) |
Mar 06, 2014 | 3.851 | 3.862 | 3.843 | 3.843 | 2,403,553 | +0.00(+0.00%) |
Mar 05, 2014 | 3.836 | 3.847 | 3.836 | 3.843 | 2,168,942 | +0.00(+0.10%) |
Mar 04, 2014 | 3.839 | 3.851 | 3.828 | 3.839 | 2,409,540 | +0.03(+0.69%) |
Mar 03, 2014 | 3.821 | 3.828 | 3.794 | 3.813 | 3,126,626 | -0.04(-1.08%) |
Feb 28, 2014 | 3.870 | 3.877 | 3.832 | 3.855 | 2,765,778 | -0.01(-0.20%) |
Feb 27, 2014 | 3.843 | 3.870 | 3.843 | 3.862 | 1,828,588 | +0.01(+0.29%) |
Feb 26, 2014 | 3.858 | 3.862 | 3.843 | 3.851 | 1,692,333 | -0.01(-0.20%) |
Feb 25, 2014 | 3.862 | 3.870 | 3.843 | 3.858 | 2,082,494 | +0.00(+0.10%) |
Feb 24, 2014 | 3.854 | 3.866 | 3.843 | 3.855 | 2,502,365 | +0.01(+0.29%) |
Feb 21, 2014 | 3.828 | 3.847 | 3.821 | 3.843 | 2,576,575 | +0.03(+0.79%) |
Feb 20, 2014 | 3.783 | 3.821 | 3.775 | 3.813 | 2,082,603 | +0.03(+0.70%) |
Feb 19, 2014 | 3.798 | 3.817 | 3.783 | 3.787 | 2,344,373 | -0.02(-0.58%) |
Feb 18, 2014 | 3.801 | 3.824 | 3.798 | 3.809 | 1,824,262 | +0.01(+0.20%) |
Feb 14, 2014 | 3.749 | 3.801 | 3.801 | 3.801 | 2,251,063 | +0.03(+0.79%) |
Feb 13, 2014 | 3.719 | 3.779 | 3.708 | 3.771 | 1,860,773 | +0.03(+0.90%) |
Feb 12, 2014 | 3.738 | 3.756 | 3.723 | 3.738 | 3,129,542 | -0.00(-0.10%) |
Feb 11, 2014 | 3.730 | 3.752 | 3.730 | 3.742 | 3,031,864 | +0.02(+0.50%) |
Feb 10, 2014 | 3.712 | 3.745 | 3.712 | 3.723 | 2,164,084 | +0.00(+0.00%) |
Feb 07, 2014 | 3.689 | 3.723 | 3.682 | 3.723 | 2,201,178 | +0.05(+1.43%) |
Feb 06, 2014 | 3.644 | 3.693 | 3.644 | 3.671 | 2,461,626 | +0.03(+0.72%) |
Feb 05, 2014 | 3.626 | 3.644 | 3.599 | 3.644 | 2,414,422 | +0.01(+0.21%) |
Feb 04, 2014 | 3.592 | 3.644 | 3.573 | 3.637 | 2,364,948 | +0.06(+1.67%) |
Feb 03, 2014 | 3.663 | 3.674 | 3.570 | 3.577 | 3,582,088 | -0.09(-2.45%) |
Jan 31, 2014 | 3.659 | 3.697 | 3.641 | 3.667 | 2,566,265 | -0.02(-0.51%) |
Jan 30, 2014 | 3.659 | 3.700 | 3.659 | 3.685 | 2,529,819 | +0.04(+1.13%) |
Jan 29, 2014 | 3.656 | 3.682 | 3.644 | 3.644 | 3,319,414 | -0.04(-1.12%) |
Jan 28, 2014 | 3.659 | 3.704 | 3.656 | 3.685 | 3,516,774 | +0.04(+1.02%) |
Jan 27, 2014 | 3.753 | 3.753 | 3.633 | 3.648 | 5,069,489 | -0.11(-2.89%) |
Jan 24, 2014 | 3.801 | 3.805 | 3.734 | 3.756 | 3,321,757 | -0.06(-1.47%) |
Jan 23, 2014 | 3.831 | 3.831 | 3.798 | 3.813 | 2,519,909 | -0.04(-0.97%) |
Jan 22, 2014 | 3.809 | 3.850 | 3.801 | 3.850 | 2,877,623 | +0.02(+0.60%) |
Jan 21, 2014 | 3.805 | 3.827 | 3.786 | 3.827 | 2,431,256 | +0.04(+1.18%) |
Jan 17, 2014 | 3.790 | 3.783 | 3.783 | 3.783 | 1,897,342 | -0.01(-0.20%) |
Jan 16, 2014 | 3.779 | 3.794 | 3.768 | 3.790 | 1,542,779 | -0.00(-0.10%) |
Jan 15, 2014 | 3.768 | 3.801 | 3.768 | 3.794 | 2,642,396 | +0.03(+0.69%) |
Jan 14, 2014 | 3.727 | 3.779 | 3.719 | 3.768 | 2,094,988 | +0.04(+1.09%) |
Jan 13, 2014 | 3.790 | 3.794 | 3.719 | 3.727 | 3,284,343 | -0.06(-1.66%) |
Jan 10, 2014 | 3.783 | 3.793 | 3.764 | 3.790 | 1,898,989 | +0.01(+0.29%) |
Jan 09, 2014 | 3.783 | 3.783 | 3.753 | 3.779 | 2,010,729 | +0.00(+0.10%) |
Jan 08, 2014 | 3.753 | 3.775 | 3.742 | 3.775 | 2,273,706 | +0.01(+0.30%) |
Jan 07, 2014 | 3.708 | 3.775 | 3.705 | 3.764 | 3,741,957 | +0.08(+2.11%) |
Jan 06, 2014 | 3.694 | 3.701 | 3.675 | 3.686 | 2,586,644 | +0.01(+0.30%) |
Jan 03, 2014 | 3.705 | 3.708 | 3.668 | 3.675 | 2,846,544 | -0.03(-0.70%) |
Jan 02, 2014 | 3.694 | 3.708 | 3.671 | 3.701 | 2,427,759 | -0.01(-0.20%) |
Dec 31, 2013 | 3.719 | 3.708 | 3.708 | 3.708 | 3,080,619 | -0.01(-0.40%) |
Dec 30, 2013 | 3.727 | 3.734 | 3.705 | 3.723 | 2,793,108 | -0.01(-0.20%) |
Dec 27, 2013 | 3.734 | 3.745 | 3.716 | 3.731 | 2,474,408 | -0.01(-0.30%) |
Dec 26, 2013 | 3.738 | 3.745 | 3.731 | 3.742 | 2,155,101 | +0.01(+0.20%) |
Dec 24, 2013 | 3.708 | 3.734 | 3.701 | 3.734 | 1,348,952 | +0.02(+0.60%) |
Dec 23, 2013 | 3.719 | 3.745 | 3.708 | 3.712 | 3,729,757 | -0.00(-0.10%) |
Dec 20, 2013 | 3.701 | 3.731 | 3.701 | 3.716 | 2,965,958 | +0.02(+0.41%) |
Dec 19, 2013 | 3.693 | 3.708 | 3.682 | 3.700 | 2,951,786 | -0.01(-0.20%) |
Dec 18, 2013 | 3.649 | 3.711 | 3.645 | 3.708 | 4,547,387 | +0.05(+1.31%) |
Dec 17, 2013 | 3.623 | 3.660 | 3.616 | 3.660 | 3,546,798 | +0.03(+0.71%) |
Dec 16, 2013 | 3.627 | 3.636 | 3.583 | 3.634 | 4,997,626 | +0.07(+2.07%) |
Dec 13, 2013 | 3.542 | 3.564 | 3.524 | 3.561 | 2,954,717 | +0.04(+1.04%) |
Dec 12, 2013 | 3.531 | 3.539 | 3.513 | 3.524 | 2,726,031 | -0.01(-0.42%) |
Dec 11, 2013 | 3.583 | 3.583 | 3.535 | 3.539 | 2,449,831 | -0.04(-1.03%) |
Dec 10, 2013 | 3.564 | 3.579 | 3.553 | 3.575 | 2,367,550 | +0.00(+0.10%) |
Dec 09, 2013 | 3.590 | 3.594 | 3.564 | 3.572 | 3,522,804 | -0.01(-0.41%) |
Dec 06, 2013 | 3.590 | 3.605 | 3.572 | 3.586 | 3,336,437 | +0.01(+0.21%) |
Dec 05, 2013 | 3.597 | 3.616 | 3.575 | 3.579 | 2,488,296 | -0.03(-0.71%) |
Dec 04, 2013 | 3.605 | 3.616 | 3.586 | 3.605 | 2,429,273 | +0.00(+0.00%) |
Dec 03, 2013 | 3.608 | 3.616 | 3.597 | 3.605 | 2,273,568 | -0.02(-0.51%) |
Dec 02, 2013 | 3.656 | 3.656 | 3.623 | 3.623 | 2,212,033 | -0.02(-0.50%) |
Nov 29, 2013 | 3.653 | 3.653 | 3.631 | 3.642 | 1,275,155 | +0.01(+0.20%) |
Nov 27, 2013 | 3.608 | 3.634 | 3.597 | 3.634 | 1,618,583 | +0.02(+0.51%) |
Nov 26, 2013 | 3.608 | 3.620 | 3.586 | 3.616 | 1,917,422 | +0.01(+0.20%) |
Nov 25, 2013 | 3.623 | 3.631 | 3.601 | 3.608 | 2,385,155 | -0.01(-0.41%) |
Nov 22, 2013 | 3.616 | 3.632 | 3.608 | 3.623 | 1,842,590 | +0.00(+0.00%) |
Nov 21, 2013 | 3.616 | 3.623 | 3.605 | 3.623 | 2,516,822 | +0.03(+0.82%) |
Nov 20, 2013 | 3.608 | 3.623 | 3.594 | 3.594 | 2,368,238 | -0.02(-0.50%) |
Nov 19, 2013 | 3.612 | 3.626 | 3.597 | 3.612 | 2,390,153 | -0.01(-0.20%) |
Nov 18, 2013 | 3.623 | 3.637 | 3.612 | 3.619 | 2,581,816 | -0.00(-0.10%) |
Nov 15, 2013 | 3.623 | 3.626 | 3.612 | 3.623 | 2,310,669 | +0.01(+0.40%) |
Nov 14, 2013 | 3.575 | 3.626 | 3.575 | 3.608 | 2,407,422 | +0.03(+0.82%) |
Nov 12, 2013 | 3.575 | 3.604 | 3.575 | 3.579 | 2,179,178 | -0.01(-0.41%) |
Nov 11, 2013 | 3.564 | 3.604 | 3.564 | 3.593 | 1,917,502 | +0.02(+0.51%) |
Nov 08, 2013 | 3.568 | 3.583 | 3.561 | 3.575 | 2,491,472 | +0.01(+0.20%) |
Nov 07, 2013 | 3.593 | 3.597 | 3.568 | 3.568 | 2,783,103 | -0.02(-0.51%) |
Nov 06, 2013 | 3.590 | 3.610 | 3.575 | 3.586 | 2,282,145 | +0.01(+0.20%) |
Nov 05, 2013 | 3.586 | 3.608 | 3.559 | 3.579 | 2,606,563 | -0.02(-0.61%) |
Nov 04, 2013 | 3.586 | 3.601 | 3.579 | 3.601 | 1,949,532 | +0.01(+0.41%) |
Nov 01, 2013 | 3.612 | 3.612 | 3.572 | 3.586 | 2,553,613 | -0.02(-0.51%) |
Oct 31, 2013 | 3.634 | 3.637 | 3.599 | 3.604 | 2,645,892 | -0.02(-0.50%) |
Oct 30, 2013 | 3.626 | 3.626 | 3.597 | 3.623 | 2,333,870 | +0.00(+0.10%) |
Oct 29, 2013 | 3.608 | 3.623 | 3.604 | 3.619 | 1,982,833 | +0.00(+0.10%) |
Oct 28, 2013 | 3.623 | 3.626 | 3.604 | 3.615 | 2,257,854 | -0.01(-0.20%) |
Oct 25, 2013 | 3.612 | 3.626 | 3.601 | 3.623 | 1,824,458 | +0.01(+0.30%) |
Oct 24, 2013 | 3.583 | 3.612 | 3.583 | 3.612 | 2,123,868 | +0.04(+1.02%) |
Oct 23, 2013 | 3.583 | 3.586 | 3.564 | 3.575 | 2,828,060 | -0.02(-0.51%) |
Oct 22, 2013 | 3.615 | 3.623 | 3.593 | 3.593 | 3,901,769 | -0.01(-0.19%) |
Oct 21, 2013 | 3.597 | 3.615 | 3.593 | 3.600 | 2,651,246 | +0.01(+0.20%) |
Oct 18, 2013 | 3.582 | 3.607 | 3.571 | 3.593 | 3,171,056 | +0.02(+0.51%) |
Oct 17, 2013 | 3.517 | 3.579 | 3.517 | 3.575 | 3,275,203 | +0.05(+1.33%) |
Oct 16, 2013 | 3.495 | 3.528 | 3.495 | 3.528 | 2,663,845 | +0.04(+1.14%) |
Oct 15, 2013 | 3.492 | 3.503 | 3.478 | 3.488 | 2,062,034 | -0.01(-0.31%) |
Oct 14, 2013 | 3.459 | 3.510 | 3.459 | 3.499 | 2,076,065 | +0.02(+0.62%) |
Oct 11, 2013 | 3.466 | 3.492 | 3.437 | 3.477 | 1,713,224 | +0.01(+0.31%) |
Oct 10, 2013 | 3.437 | 3.477 | 3.437 | 3.466 | 2,811,443 | +0.05(+1.38%) |
Oct 09, 2013 | 3.434 | 3.452 | 3.394 | 3.419 | 3,037,310 | -0.01(-0.32%) |
Oct 08, 2013 | 3.463 | 3.481 | 3.430 | 3.430 | 2,496,524 | -0.04(-1.04%) |
Oct 07, 2013 | 3.503 | 3.503 | 3.466 | 3.466 | 3,035,461 | -0.05(-1.44%) |
Oct 04, 2013 | 3.481 | 3.517 | 3.466 | 3.517 | 3,009,527 | +0.05(+1.46%) |
Oct 03, 2013 | 3.466 | 3.470 | 3.445 | 3.466 | 3,697,015 | +0.01(+0.21%) |
Oct 02, 2013 | 3.405 | 3.470 | 3.372 | 3.459 | 5,239,861 | +0.01(+0.42%) |
Oct 01, 2013 | 3.423 | 3.456 | 3.398 | 3.445 | 2,211,422 | -0.01(-0.42%) |
Sep 27, 2013 | 3.430 | 3.463 | 3.419 | 3.459 | 3,185,773 | +0.02(+0.63%) |
Sep 26, 2013 | 3.427 | 3.452 | 3.423 | 3.437 | 2,433,094 | +0.01(+0.32%) |
Sep 25, 2013 | 3.437 | 3.445 | 3.423 | 3.427 | 1,630,990 | -0.00(-0.11%) |
Sep 24, 2013 | 3.419 | 3.437 | 3.412 | 3.430 | 1,549,398 | +0.01(+0.21%) |
Sep 23, 2013 | 3.437 | 3.463 | 3.419 | 3.423 | 2,288,515 | -0.02(-0.63%) |
Sep 20, 2013 | 3.495 | 3.513 | 3.437 | 3.445 | 2,035,969 | -0.06(-1.65%) |
Sep 19, 2013 | 3.506 | 3.510 | 3.481 | 3.503 | 2,421,257 | +0.01(+0.22%) |
Sep 18, 2013 | 3.416 | 3.495 | 3.412 | 3.495 | 2,388,969 | +0.07(+2.10%) |
Sep 17, 2013 | 3.409 | 3.430 | 3.409 | 3.423 | 2,489,226 | +0.01(+0.32%) |
Sep 16, 2013 | 3.441 | 3.441 | 3.412 | 3.412 | 1,812,676 | +0.00(+0.11%) |
Sep 13, 2013 | 3.384 | 3.420 | 3.384 | 3.409 | 1,234,173 | +0.00(+0.00%) |
Sep 12, 2013 | 3.394 | 3.434 | 3.394 | 3.409 | 2,131,572 | -0.01(-0.31%) |
Sep 11, 2013 | 3.420 | 3.427 | 3.409 | 3.420 | 1,878,543 | -0.01(-0.42%) |
Sep 10, 2013 | 3.409 | 3.434 | 3.402 | 3.434 | 2,034,166 | +0.03(+0.95%) |
Sep 09, 2013 | 3.373 | 3.409 | 3.373 | 3.402 | 1,884,509 | +0.02(+0.64%) |
Sep 06, 2013 | 3.376 | 3.387 | 3.355 | 3.380 | 2,128,833 | +0.01(+0.21%) |
Sep 05, 2013 | 3.366 | 3.384 | 3.362 | 3.373 | 1,945,588 | +0.00(+0.00%) |
Sep 04, 2013 | 3.333 | 3.376 | 3.333 | 3.373 | 1,614,237 | +0.03(+0.86%) |
Sep 03, 2013 | 3.341 | 3.362 | 3.326 | 3.344 | 2,052,899 | +0.02(+0.65%) |
Aug 30, 2013 | 3.344 | 3.348 | 3.308 | 3.323 | 1,764,874 | -0.01(-0.32%) |
Aug 29, 2013 | 3.312 | 3.344 | 3.308 | 3.333 | 1,842,365 | +0.01(+0.43%) |
Aug 28, 2013 | 3.323 | 3.341 | 3.319 | 3.319 | 2,261,101 | -0.01(-0.22%) |
Aug 27, 2013 | 3.362 | 3.373 | 3.326 | 3.326 | 2,744,268 | -0.06(-1.80%) |
Aug 26, 2013 | 3.405 | 3.412 | 3.384 | 3.387 | 1,770,930 | -0.02(-0.53%) |
Aug 23, 2013 | 3.409 | 3.416 | 3.398 | 3.405 | 1,442,790 | +0.00(+0.00%) |
Aug 22, 2013 | 3.391 | 3.416 | 3.391 | 3.405 | 1,642,731 | +0.03(+0.74%) |
Aug 21, 2013 | 3.402 | 3.416 | 3.380 | 3.380 | 1,912,616 | -0.02(-0.72%) |
Aug 20, 2013 | 3.383 | 3.415 | 3.373 | 3.405 | 2,151,551 | +0.02(+0.63%) |
Aug 19, 2013 | 3.387 | 3.398 | 3.380 | 3.383 | 2,202,981 | -0.01(-0.42%) |
Aug 16, 2013 | 3.387 | 3.408 | 3.383 | 3.398 | 1,646,300 | +0.00(+0.10%) |
Aug 15, 2013 | 3.412 | 3.412 | 3.383 | 3.394 | 2,866,687 | -0.04(-1.14%) |
Aug 14, 2013 | 3.426 | 3.444 | 3.423 | 3.433 | 1,782,181 | -0.00(-0.10%) |
Aug 13, 2013 | 3.422 | 3.440 | 3.405 | 3.437 | 1,711,621 | +0.01(+0.42%) |
Aug 12, 2013 | 3.415 | 3.433 | 3.415 | 3.422 | 1,810,857 | -0.00(-0.10%) |
Aug 09, 2013 | 3.422 | 3.437 | 3.415 | 3.426 | 1,748,552 | +0.00(+0.10%) |
Aug 08, 2013 | 3.422 | 3.428 | 3.405 | 3.422 | 1,482,254 | +0.01(+0.21%) |
Aug 07, 2013 | 3.412 | 3.422 | 3.401 | 3.415 | 1,840,351 | -0.00(-0.10%) |
Aug 06, 2013 | 3.415 | 3.426 | 3.398 | 3.419 | 2,217,471 | -0.01(-0.21%) |
Aug 05, 2013 | 3.437 | 3.444 | 3.401 | 3.426 | 3,003,594 | -0.02(-0.62%) |
Aug 02, 2013 | 3.437 | 3.462 | 3.415 | 3.447 | 1,972,749 | +0.00(+0.10%) |
Aug 01, 2013 | 3.412 | 3.458 | 3.412 | 3.444 | 2,101,583 | +0.05(+1.47%) |
Jul 31, 2013 | 3.433 | 3.441 | 3.394 | 3.394 | 3,998,525 | -0.03(-0.83%) |
Jul 30, 2013 | 3.419 | 3.426 | 3.394 | 3.422 | 2,524,840 | +0.01(+0.31%) |
Jul 29, 2013 | 3.440 | 3.444 | 3.401 | 3.412 | 2,518,642 | -0.03(-0.93%) |
Jul 26, 2013 | 3.405 | 3.444 | 3.402 | 3.444 | 1,833,768 | +0.01(+0.41%) |
Jul 25, 2013 | 3.405 | 3.430 | 3.390 | 3.430 | 2,052,981 | +0.01(+0.21%) |
Jul 24, 2013 | 3.433 | 3.433 | 3.412 | 3.422 | 2,757,694 | +0.00(+0.00%) |
Jul 23, 2013 | 3.430 | 3.437 | 3.401 | 3.422 | 2,152,518 | +0.01(+0.31%) |
Jul 22, 2013 | 3.431 | 3.437 | 3.405 | 3.412 | 2,329,746 | -0.01(-0.40%) |
Jul 19, 2013 | 3.422 | 3.429 | 3.415 | 3.426 | 2,181,827 | -0.00(-0.10%) |
Jul 18, 2013 | 3.419 | 3.440 | 3.419 | 3.429 | 2,610,109 | +0.01(+0.41%) |
Jul 17, 2013 | 3.426 | 3.443 | 3.387 | 3.415 | 4,049,421 | -0.00(-0.10%) |
Jul 16, 2013 | 3.429 | 3.429 | 3.397 | 3.419 | 3,905,658 | -0.01(-0.31%) |
Jul 15, 2013 | 3.380 | 3.454 | 3.364 | 3.429 | 6,437,692 | +0.06(+1.78%) |
Jul 12, 2013 | 3.351 | 3.383 | 3.351 | 3.369 | 1,961,738 | +0.01(+0.32%) |
Jul 11, 2013 | 3.334 | 3.362 | 3.330 | 3.359 | 2,380,246 | +0.06(+1.71%) |
Jul 10, 2013 | 3.313 | 3.330 | 3.295 | 3.302 | 2,193,171 | -0.03(-0.85%) |
Jul 09, 2013 | 3.316 | 3.334 | 3.309 | 3.330 | 2,129,110 | +0.02(+0.75%) |
Jul 08, 2013 | 3.284 | 3.316 | 3.284 | 3.306 | 2,466,184 | +0.04(+1.08%) |
Jul 05, 2013 | 3.281 | 3.284 | 3.249 | 3.270 | 1,673,078 | +0.01(+0.43%) |
Jul 03, 2013 | 3.221 | 3.274 | 3.214 | 3.256 | 2,429,556 | -0.05(-1.39%) |
Jul 02, 2013 | 3.299 | 3.323 | 3.289 | 3.302 | 2,485,295 | -0.01(-0.21%) |
Jul 01, 2013 | 3.295 | 3.323 | 3.288 | 3.309 | 2,215,150 | +0.04(+1.19%) |
Jun 28, 2013 | 3.299 | 3.320 | 3.270 | 3.270 | 2,756,820 | +0.01(+0.32%) |
Jun 26, 2013 | 3.214 | 3.267 | 3.207 | 3.260 | 4,059,189 | +0.07(+2.21%) |
Jun 25, 2013 | 3.150 | 3.196 | 3.143 | 3.189 | 3,316,254 | +0.07(+2.15%) |
Jun 24, 2013 | 3.210 | 3.210 | 3.119 | 3.122 | 7,424,589 | -0.12(-3.59%) |
Jun 21, 2013 | 3.281 | 3.288 | 3.217 | 3.239 | 3,211,217 | -0.01(-0.43%) |
Jun 20, 2013 | 3.299 | 3.302 | 3.242 | 3.253 | 3,694,183 | -0.07(-2.23%) |
Jun 19, 2013 | 3.369 | 3.369 | 3.327 | 3.327 | 2,344,137 | -0.04(-1.14%) |
Jun 18, 2013 | 3.337 | 3.376 | 3.337 | 3.365 | 2,386,203 | +0.02(+0.73%) |
Jun 17, 2013 | 3.341 | 3.369 | 3.323 | 3.341 | 2,889,112 | +0.01(+0.42%) |
Jun 14, 2013 | 3.334 | 3.365 | 3.323 | 3.327 | 2,087,782 | -0.02(-0.63%) |
Jun 13, 2013 | 3.278 | 3.351 | 3.271 | 3.348 | 2,614,349 | +0.06(+1.92%) |
Jun 12, 2013 | 3.323 | 3.323 | 3.271 | 3.285 | 2,621,396 | -0.02(-0.74%) |
Jun 11, 2013 | 3.309 | 3.358 | 3.295 | 3.309 | 2,968,467 | -0.03(-0.84%) |
Jun 10, 2013 | 3.358 | 3.372 | 3.337 | 3.337 | 2,547,853 | -0.01(-0.42%) |
Jun 07, 2013 | 3.316 | 3.355 | 3.306 | 3.351 | 2,532,333 | +0.07(+2.02%) |
Jun 06, 2013 | 3.264 | 3.285 | 3.239 | 3.285 | 3,239,279 | +0.02(+0.54%) |
Jun 05, 2013 | 3.316 | 3.334 | 3.258 | 3.267 | 4,578,515 | -0.06(-1.89%) |
Jun 04, 2013 | 3.316 | 3.348 | 3.316 | 3.330 | 2,335,844 | +0.01(+0.21%) |
Jun 03, 2013 | 3.390 | 3.390 | 3.299 | 3.323 | 4,900,907 | -0.05(-1.45%) |
May 31, 2013 | 3.418 | 3.428 | 3.372 | 3.372 | 3,233,948 | -0.05(-1.33%) |
May 30, 2013 | 3.397 | 3.425 | 3.393 | 3.418 | 2,973,544 | +0.03(+0.83%) |
May 29, 2013 | 3.411 | 3.411 | 3.372 | 3.390 | 3,110,874 | -0.04(-1.12%) |
May 28, 2013 | 3.421 | 3.453 | 3.421 | 3.428 | 4,700,542 | +0.02(+0.72%) |
May 24, 2013 | 3.369 | 3.404 | 3.362 | 3.404 | 2,565,408 | +0.01(+0.31%) |
May 23, 2013 | 3.379 | 3.414 | 3.341 | 3.393 | 4,144,818 | -0.02(-0.61%) |
May 22, 2013 | 3.474 | 3.491 | 3.400 | 3.414 | 4,999,327 | -0.05(-1.40%) |
May 21, 2013 | 3.452 | 3.470 | 3.435 | 3.463 | 4,333,780 | +0.01(+0.40%) |
May 20, 2013 | 3.445 | 3.456 | 3.435 | 3.449 | 4,059,409 | +0.00(+0.00%) |
May 17, 2013 | 3.428 | 3.459 | 3.428 | 3.449 | 5,955,411 | +0.02(+0.51%) |
May 16, 2013 | 3.400 | 3.445 | 3.400 | 3.431 | 5,895,594 | +0.02(+0.71%) |
May 15, 2013 | 3.404 | 3.418 | 3.386 | 3.407 | 2,831,399 | +0.03(+1.03%) |
May 13, 2013 | 3.379 | 3.383 | 3.369 | 3.372 | 3,229,751 | -0.00(-0.10%) |
May 10, 2013 | 3.365 | 3.379 | 3.352 | 3.376 | 2,567,606 | +0.02(+0.52%) |
May 09, 2013 | 3.372 | 3.379 | 3.355 | 3.359 | 2,735,287 | -0.02(-0.51%) |
May 08, 2013 | 3.348 | 3.383 | 3.348 | 3.376 | 2,447,949 | +0.01(+0.41%) |
May 07, 2013 | 3.341 | 3.362 | 3.331 | 3.362 | 2,563,257 | +0.03(+0.94%) |
May 06, 2013 | 3.348 | 3.355 | 3.331 | 3.331 | 2,634,781 | -0.01(-0.41%) |
May 03, 2013 | 3.362 | 3.359 | 3.338 | 3.345 | 3,123,686 | +0.02(+0.52%) |
May 02, 2013 | 3.310 | 3.331 | 3.307 | 3.327 | 2,785,520 | +0.03(+0.84%) |
May 01, 2013 | 3.331 | 3.334 | 3.300 | 3.300 | 3,670,834 | -0.03(-0.94%) |
Apr 30, 2013 | 3.300 | 3.339 | 3.296 | 3.331 | 4,374,168 | +0.03(+0.84%) |
Apr 29, 2013 | 3.296 | 3.310 | 3.289 | 3.303 | 3,015,379 | +0.02(+0.53%) |
Apr 26, 2013 | 3.282 | 3.289 | 3.279 | 3.286 | 1,737,795 | +0.00(+0.00%) |
Apr 25, 2013 | 3.275 | 3.300 | 3.271 | 3.286 | 3,522,184 | +0.02(+0.64%) |
Apr 24, 2013 | 3.258 | 3.265 | 3.248 | 3.265 | 1,922,190 | +0.01(+0.21%) |
Apr 23, 2013 | 3.234 | 3.258 | 3.220 | 3.258 | 3,211,068 | +0.03(+1.08%) |
Apr 22, 2013 | 3.223 | 3.230 | 3.209 | 3.223 | 2,819,862 | +0.01(+0.22%) |
Apr 19, 2013 | 3.199 | 3.223 | 3.195 | 3.216 | 2,000,914 | +0.02(+0.78%) |
Apr 18, 2013 | 3.219 | 3.219 | 3.185 | 3.192 | 2,761,664 | -0.02(-0.54%) |
Apr 17, 2013 | 3.223 | 3.226 | 3.195 | 3.209 | 3,670,462 | -0.02(-0.74%) |
Apr 16, 2013 | 3.223 | 3.236 | 3.216 | 3.233 | 2,492,617 | +0.04(+1.29%) |
Apr 15, 2013 | 3.236 | 3.236 | 3.188 | 3.192 | 3,055,554 | -0.05(-1.59%) |
Apr 12, 2013 | 3.240 | 3.257 | 3.233 | 3.243 | 2,153,624 | -0.01(-0.21%) |
Apr 11, 2013 | 3.243 | 3.264 | 3.243 | 3.250 | 2,618,316 | +0.00(+0.11%) |
Apr 10, 2013 | 3.219 | 3.250 | 3.219 | 3.247 | 4,146,445 | +0.02(+0.75%) |
Apr 09, 2013 | 3.212 | 3.226 | 3.198 | 3.223 | 2,628,051 | +0.01(+0.21%) |
Apr 08, 2013 | 3.212 | 3.216 | 3.188 | 3.216 | 2,563,245 | +0.00(+0.11%) |
Apr 05, 2013 | 3.188 | 3.214 | 3.178 | 3.212 | 2,977,777 | +0.01(+0.21%) |
Apr 04, 2013 | 3.205 | 3.219 | 3.192 | 3.205 | 3,357,175 | +0.01(+0.43%) |
Apr 03, 2013 | 3.202 | 3.216 | 3.181 | 3.192 | 3,334,641 | -0.02(-0.75%) |
Apr 02, 2013 | 3.205 | 3.229 | 3.202 | 3.216 | 2,738,092 | +0.02(+0.75%) |