Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.640 | 4.723 | 4.623 | 4.653 | 1,356,415 | +0.02(+0.50%) |
Jul 30, 2013 | 4.623 | 4.653 | 4.604 | 4.630 | 1,615,545 | +0.03(+0.65%) |
Jul 29, 2013 | 4.633 | 4.646 | 4.543 | 4.600 | 2,487,070 | -0.05(-1.01%) |
Jul 26, 2013 | 4.596 | 4.670 | 4.593 | 4.646 | 821,125 | +0.01(+0.22%) |
Jul 25, 2013 | 4.636 | 4.673 | 4.553 | 4.636 | 1,762,100 | -0.02(-0.36%) |
Jul 24, 2013 | 4.716 | 4.723 | 4.633 | 4.653 | 1,178,811 | -0.04(-0.85%) |
Jul 23, 2013 | 4.706 | 4.730 | 4.686 | 4.693 | 1,358,329 | -0.01(-0.28%) |
Jul 22, 2013 | 4.716 | 4.716 | 4.693 | 4.706 | 842,953 | +0.00(+0.00%) |
Jul 19, 2013 | 4.693 | 4.706 | 4.643 | 4.706 | 779,542 | +0.01(+0.28%) |
Jul 18, 2013 | 4.703 | 4.706 | 4.673 | 4.693 | 1,010,260 | +0.02(+0.36%) |
Jul 17, 2013 | 4.710 | 4.716 | 4.657 | 4.676 | 984,924 | -0.00(-0.07%) |
Jul 16, 2013 | 4.713 | 4.730 | 4.673 | 4.680 | 947,877 | -0.02(-0.50%) |
Jul 15, 2013 | 4.716 | 4.733 | 4.696 | 4.703 | 1,039,973 | +0.01(+0.14%) |
Jul 12, 2013 | 4.737 | 4.737 | 4.673 | 4.696 | 914,941 | -0.03(-0.71%) |
Jul 11, 2013 | 4.700 | 4.740 | 4.643 | 4.730 | 1,448,031 | +0.06(+1.36%) |
Jul 10, 2013 | 4.580 | 4.670 | 4.540 | 4.666 | 1,492,769 | +0.09(+1.90%) |
Jul 09, 2013 | 4.603 | 4.603 | 4.556 | 4.580 | 1,311,357 | +0.01(+0.15%) |
Jul 08, 2013 | 4.596 | 4.600 | 4.553 | 4.573 | 1,563,076 | -0.02(-0.51%) |
Jul 05, 2013 | 4.626 | 4.650 | 4.580 | 4.596 | 1,327,918 | +0.02(+0.36%) |
Jul 03, 2013 | 4.606 | 4.616 | 4.540 | 4.580 | 566,773 | -0.04(-0.94%) |
Jul 02, 2013 | 4.586 | 4.703 | 4.583 | 4.623 | 2,175,614 | -0.03(-0.72%) |
Jul 01, 2013 | 4.683 | 4.683 | 4.596 | 4.656 | 2,470,488 | +0.00(+0.07%) |
Jun 28, 2013 | 4.720 | 4.720 | 4.650 | 4.653 | 3,174,694 | -0.06(-1.34%) |
Jun 27, 2013 | 4.573 | 4.757 | 4.546 | 4.716 | 5,979,644 | +0.18(+4.05%) |
Jun 26, 2013 | 4.530 | 4.560 | 4.506 | 4.533 | 1,380,424 | +0.04(+0.89%) |
Jun 25, 2013 | 4.479 | 4.506 | 4.436 | 4.493 | 1,141,189 | +0.06(+1.36%) |
Jun 24, 2013 | 4.566 | 4.566 | 4.329 | 4.433 | 2,483,984 | -0.18(-3.91%) |
Jun 21, 2013 | 4.443 | 4.623 | 4.389 | 4.613 | 7,578,368 | +0.20(+4.62%) |
Jun 20, 2013 | 4.439 | 4.439 | 4.366 | 4.409 | 1,533,330 | -0.06(-1.34%) |
Jun 19, 2013 | 4.523 | 4.523 | 4.459 | 4.469 | 876,303 | -0.03(-0.74%) |
Jun 18, 2013 | 4.490 | 4.520 | 4.459 | 4.503 | 1,300,751 | +0.02(+0.45%) |
Jun 17, 2013 | 4.500 | 4.540 | 4.446 | 4.483 | 1,024,248 | +0.01(+0.30%) |
Jun 14, 2013 | 4.476 | 4.496 | 4.423 | 4.469 | 902,250 | +0.00(+0.07%) |
Jun 13, 2013 | 4.396 | 4.466 | 4.373 | 4.466 | 1,069,192 | +0.09(+2.06%) |
Jun 12, 2013 | 4.490 | 4.490 | 4.363 | 4.376 | 1,595,095 | -0.07(-1.58%) |
Jun 11, 2013 | 4.486 | 4.493 | 4.429 | 4.446 | 1,317,262 | -0.07(-1.48%) |
Jun 10, 2013 | 4.513 | 4.520 | 4.453 | 4.513 | 1,564,532 | +0.00(+0.07%) |
Jun 07, 2013 | 4.526 | 4.533 | 4.496 | 4.510 | 1,249,022 | +0.02(+0.37%) |
Jun 06, 2013 | 4.503 | 4.551 | 4.423 | 4.493 | 1,265,346 | -0.01(-0.15%) |
Jun 05, 2013 | 4.656 | 4.656 | 4.489 | 4.500 | 2,176,746 | -0.01(-0.30%) |
Jun 04, 2013 | 4.553 | 4.606 | 4.446 | 4.513 | 2,403,087 | -0.01(-0.29%) |
Jun 03, 2013 | 4.493 | 4.533 | 4.423 | 4.526 | 1,945,768 | +0.05(+1.19%) |
May 31, 2013 | 4.556 | 4.626 | 4.456 | 4.473 | 1,683,012 | -0.10(-2.12%) |
May 30, 2013 | 4.443 | 4.670 | 4.429 | 4.570 | 3,701,541 | +0.13(+2.85%) |
May 29, 2013 | 4.483 | 4.516 | 4.393 | 4.443 | 1,288,124 | -0.05(-1.11%) |
May 28, 2013 | 4.486 | 4.553 | 4.453 | 4.493 | 1,700,056 | +0.04(+0.98%) |
May 24, 2013 | 4.423 | 4.453 | 4.376 | 4.449 | 1,012,153 | +0.01(+0.23%) |
May 23, 2013 | 4.393 | 4.449 | 4.339 | 4.439 | 1,495,201 | +0.02(+0.45%) |
May 22, 2013 | 4.503 | 4.543 | 4.379 | 4.419 | 1,846,697 | -0.07(-1.49%) |
May 21, 2013 | 4.506 | 4.576 | 4.455 | 4.486 | 1,754,224 | +0.01(+0.15%) |
May 20, 2013 | 4.439 | 4.503 | 4.433 | 4.479 | 1,386,286 | +0.03(+0.68%) |
May 17, 2013 | 4.433 | 4.449 | 4.396 | 4.449 | 1,663,150 | +0.05(+1.06%) |
May 16, 2013 | 4.379 | 4.439 | 4.379 | 4.403 | 1,265,583 | +0.02(+0.38%) |
May 15, 2013 | 4.423 | 4.423 | 4.374 | 4.386 | 1,579,277 | +0.01(+0.15%) |
May 13, 2013 | 4.389 | 4.403 | 4.349 | 4.379 | 1,270,667 | -0.00(-0.08%) |
May 10, 2013 | 4.403 | 4.423 | 4.343 | 4.383 | 1,694,408 | -0.07(-1.65%) |
May 09, 2013 | 4.463 | 4.500 | 4.436 | 4.456 | 1,866,536 | +0.00(+0.00%) |
May 08, 2013 | 4.379 | 4.476 | 4.359 | 4.456 | 2,124,019 | +0.08(+1.75%) |
May 07, 2013 | 4.439 | 4.466 | 4.373 | 4.379 | 2,335,207 | -0.05(-1.13%) |
May 06, 2013 | 4.490 | 4.499 | 4.383 | 4.429 | 2,275,304 | -0.05(-1.04%) |
May 03, 2013 | 4.473 | 4.486 | 4.376 | 4.476 | 2,537,125 | +0.12(+2.76%) |
May 02, 2013 | 4.336 | 4.393 | 4.333 | 4.356 | 1,962,697 | +0.03(+0.69%) |
May 01, 2013 | 4.449 | 4.456 | 4.319 | 4.326 | 2,231,750 | -0.11(-2.56%) |
Apr 30, 2013 | 4.436 | 4.439 | 4.393 | 4.439 | 1,743,520 | +0.03(+0.68%) |
Apr 29, 2013 | 4.386 | 4.424 | 4.344 | 4.409 | 1,903,811 | +0.07(+1.62%) |
Apr 26, 2013 | 4.356 | 4.346 | 4.249 | 4.339 | 1,982,824 | +0.00(+0.08%) |
Apr 25, 2013 | 4.333 | 4.399 | 4.303 | 4.336 | 2,550,373 | +0.04(+0.93%) |
Apr 24, 2013 | 4.306 | 4.336 | 4.258 | 4.296 | 2,314,469 | +0.02(+0.39%) |
Apr 23, 2013 | 4.243 | 4.319 | 4.226 | 4.279 | 3,356,225 | +0.07(+1.58%) |
Apr 22, 2013 | 4.162 | 4.252 | 4.099 | 4.212 | 4,707,631 | +0.21(+5.17%) |
Apr 19, 2013 | 3.989 | 4.009 | 3.962 | 4.006 | 670,885 | +0.03(+0.67%) |
Apr 18, 2013 | 3.939 | 4.006 | 3.927 | 3.979 | 1,404,966 | +0.06(+1.45%) |
Apr 17, 2013 | 3.995 | 4.002 | 3.872 | 3.922 | 1,320,096 | -0.09(-2.25%) |
Apr 16, 2013 | 3.972 | 4.037 | 3.949 | 4.012 | 909,551 | +0.06(+1.61%) |
Apr 15, 2013 | 4.069 | 4.092 | 3.942 | 3.949 | 1,671,211 | -0.14(-3.43%) |
Apr 12, 2013 | 4.122 | 4.132 | 4.039 | 4.089 | 1,131,308 | -0.04(-1.05%) |
Apr 11, 2013 | 4.132 | 4.136 | 4.079 | 4.132 | 1,839,492 | +0.01(+0.24%) |
Apr 10, 2013 | 3.929 | 4.122 | 3.929 | 4.122 | 3,285,005 | +0.21(+5.47%) |
Apr 09, 2013 | 3.935 | 3.969 | 3.909 | 3.909 | 1,397,740 | -0.03(-0.68%) |
Apr 08, 2013 | 3.919 | 3.942 | 3.899 | 3.935 | 1,164,574 | +0.00(+0.08%) |
Apr 05, 2013 | 3.912 | 3.942 | 3.882 | 3.932 | 818,351 | -0.02(-0.51%) |
Apr 04, 2013 | 3.979 | 3.988 | 3.862 | 3.952 | 1,986,182 | -0.02(-0.59%) |
Apr 03, 2013 | 4.079 | 4.082 | 3.969 | 3.975 | 1,297,186 | -0.10(-2.46%) |
Apr 02, 2013 | 4.072 | 4.089 | 4.036 | 4.076 | 1,277,896 | +0.00(+0.00%) |
Apr 01, 2013 | 4.096 | 4.102 | 4.031 | 4.076 | 971,592 | -0.01(-0.33%) |
Mar 28, 2013 | 4.129 | 4.129 | 4.072 | 4.089 | 3,149,244 | -0.03(-0.73%) |
Mar 27, 2013 | 4.102 | 4.127 | 4.057 | 4.119 | 1,495,959 | +0.00(+0.00%) |
Mar 26, 2013 | 4.079 | 4.122 | 4.056 | 4.119 | 1,435,026 | +0.04(+1.06%) |
Mar 25, 2013 | 4.106 | 4.122 | 4.032 | 4.076 | 1,220,034 | -0.01(-0.33%) |
Mar 22, 2013 | 4.059 | 4.089 | 4.046 | 4.089 | 1,460,952 | +0.03(+0.82%) |
Mar 21, 2013 | 4.049 | 4.089 | 4.049 | 4.056 | 729,493 | -0.00(-0.08%) |
Mar 20, 2013 | 4.072 | 4.099 | 4.036 | 4.059 | 1,262,353 | -0.01(-0.16%) |
Mar 19, 2013 | 4.102 | 4.119 | 4.059 | 4.066 | 1,885,868 | -0.01(-0.33%) |
Mar 18, 2013 | 4.079 | 4.109 | 4.076 | 4.079 | 1,012,474 | -0.02(-0.41%) |
Mar 15, 2013 | 4.132 | 4.132 | 4.092 | 4.096 | 1,795,980 | -0.03(-0.73%) |
Mar 14, 2013 | 4.106 | 4.132 | 4.089 | 4.126 | 1,391,829 | +0.02(+0.57%) |
Mar 13, 2013 | 4.106 | 4.116 | 4.076 | 4.102 | 1,325,956 | -0.00(-0.08%) |
Mar 12, 2013 | 4.096 | 4.122 | 4.086 | 4.106 | 1,778,574 | -0.00(-0.08%) |
Mar 11, 2013 | 4.096 | 4.136 | 4.079 | 4.109 | 2,856,829 | -0.01(-0.24%) |
Mar 08, 2013 | 4.032 | 4.132 | 4.026 | 4.119 | 16,914,496 | -0.06(-1.44%) |
Mar 07, 2013 | 4.202 | 4.216 | 4.149 | 4.179 | 1,363,635 | -0.06(-1.49%) |
Mar 06, 2013 | 4.306 | 4.306 | 4.216 | 4.243 | 1,221,352 | -0.04(-1.01%) |
Mar 05, 2013 | 4.276 | 4.296 | 4.226 | 4.286 | 1,263,887 | +0.04(+0.94%) |
Mar 04, 2013 | 4.232 | 4.259 | 4.179 | 4.246 | 1,325,401 | +0.03(+0.63%) |
Mar 01, 2013 | 4.176 | 4.273 | 4.126 | 4.219 | 1,845,095 | +0.04(+0.88%) |
Feb 28, 2013 | 4.126 | 4.202 | 4.119 | 4.182 | 855,146 | +0.03(+0.80%) |
Feb 27, 2013 | 4.116 | 4.186 | 4.109 | 4.149 | 777,292 | +0.03(+0.81%) |
Feb 26, 2013 | 4.102 | 4.132 | 4.046 | 4.116 | 776,507 | -0.06(-1.44%) |
Feb 22, 2013 | 4.129 | 4.176 | 4.092 | 4.176 | 848,912 | +0.07(+1.62%) |
Feb 21, 2013 | 4.132 | 4.162 | 4.057 | 4.109 | 1,324,383 | -0.02(-0.57%) |
Feb 20, 2013 | 4.136 | 4.253 | 4.132 | 4.132 | 1,141,129 | -0.02(-0.48%) |
Feb 19, 2013 | 4.122 | 4.189 | 4.116 | 4.152 | 1,305,404 | +0.05(+1.14%) |
Feb 15, 2013 | 4.226 | 4.239 | 4.089 | 4.106 | 1,375,702 | -0.12(-2.77%) |
Feb 14, 2013 | 4.156 | 4.226 | 4.156 | 4.222 | 707,926 | +0.05(+1.12%) |
Feb 13, 2013 | 4.169 | 4.206 | 4.122 | 4.176 | 777,388 | +0.02(+0.56%) |
Feb 12, 2013 | 4.119 | 4.166 | 4.092 | 4.152 | 720,676 | +0.05(+1.22%) |
Feb 11, 2013 | 4.132 | 4.162 | 4.099 | 4.102 | 580,949 | -0.02(-0.57%) |
Feb 08, 2013 | 4.106 | 4.156 | 4.069 | 4.126 | 662,967 | +0.03(+0.82%) |
Feb 07, 2013 | 4.102 | 4.106 | 4.049 | 4.092 | 709,163 | -0.00(-0.08%) |
Feb 06, 2013 | 4.086 | 4.096 | 4.059 | 4.096 | 819,408 | +0.05(+1.15%) |
Feb 04, 2013 | 4.089 | 4.109 | 4.046 | 4.049 | 828,725 | -0.05(-1.30%) |
Feb 01, 2013 | 4.082 | 4.116 | 4.079 | 4.102 | 1,079,456 | +0.02(+0.49%) |
Jan 31, 2013 | 3.992 | 4.112 | 3.989 | 4.082 | 1,423,924 | +0.10(+2.60%) |
Jan 30, 2013 | 4.049 | 4.049 | 3.965 | 3.979 | 1,141,006 | -0.08(-1.89%) |
Jan 29, 2013 | 3.979 | 4.066 | 3.959 | 4.056 | 918,506 | +0.09(+2.19%) |
Jan 28, 2013 | 4.009 | 4.009 | 3.955 | 3.969 | 865,323 | -0.02(-0.59%) |
Jan 25, 2013 | 4.006 | 4.036 | 3.955 | 3.992 | 1,071,996 | -0.02(-0.50%) |
Jan 24, 2013 | 4.002 | 4.039 | 3.992 | 4.012 | 1,170,506 | +0.01(+0.25%) |
Jan 23, 2013 | 3.972 | 4.006 | 3.949 | 4.002 | 1,494,677 | +0.04(+1.01%) |
Jan 22, 2013 | 3.979 | 3.985 | 3.939 | 3.962 | 1,189,137 | +0.00(+0.00%) |
Jan 18, 2013 | 3.949 | 3.975 | 3.925 | 3.962 | 897,244 | +0.02(+0.42%) |
Jan 17, 2013 | 3.969 | 3.975 | 3.912 | 3.945 | 909,239 | +0.00(+0.00%) |
Jan 16, 2013 | 3.909 | 3.965 | 3.892 | 3.945 | 713,777 | +0.04(+0.94%) |
Jan 15, 2013 | 3.862 | 3.955 | 3.862 | 3.909 | 1,510,091 | +0.04(+1.04%) |
Jan 14, 2013 | 3.875 | 3.932 | 3.859 | 3.869 | 903,514 | -0.00(-0.09%) |
Jan 11, 2013 | 3.892 | 3.919 | 3.852 | 3.872 | 1,200,066 | -0.03(-0.77%) |
Jan 10, 2013 | 3.955 | 3.975 | 3.877 | 3.902 | 1,314,326 | -0.05(-1.35%) |
Jan 09, 2013 | 3.935 | 3.955 | 3.909 | 3.955 | 943,845 | +0.05(+1.20%) |
Jan 08, 2013 | 3.892 | 3.925 | 3.855 | 3.909 | 1,832,090 | +0.03(+0.69%) |
Jan 07, 2013 | 3.835 | 3.919 | 3.822 | 3.882 | 3,277,458 | +0.09(+2.47%) |
Jan 04, 2013 | 3.755 | 3.802 | 3.745 | 3.789 | 568,298 | +0.04(+1.16%) |
Jan 03, 2013 | 3.765 | 3.779 | 3.722 | 3.745 | 584,499 | -0.01(-0.27%) |
Jan 02, 2013 | 3.769 | 3.805 | 3.725 | 3.755 | 1,242,841 | +0.04(+1.08%) |
Dec 31, 2012 | 3.635 | 3.722 | 3.605 | 3.715 | 780,675 | +0.08(+2.30%) |
Dec 28, 2012 | 3.605 | 3.648 | 3.602 | 3.632 | 373,189 | +0.00(+0.09%) |
Dec 27, 2012 | 3.672 | 3.705 | 3.572 | 3.628 | 455,845 | -0.04(-1.00%) |
Dec 26, 2012 | 3.688 | 3.722 | 3.638 | 3.665 | 395,987 | -0.03(-0.81%) |
Dec 24, 2012 | 3.685 | 3.759 | 3.655 | 3.695 | 253,465 | -0.00(-0.09%) |
Dec 21, 2012 | 3.672 | 3.765 | 3.668 | 3.698 | 1,453,475 | -0.03(-0.89%) |
Dec 20, 2012 | 3.705 | 3.738 | 3.702 | 3.732 | 708,202 | +0.03(+0.81%) |
Dec 19, 2012 | 3.632 | 3.718 | 3.632 | 3.702 | 844,502 | +0.07(+1.93%) |
Dec 18, 2012 | 3.555 | 3.632 | 3.542 | 3.632 | 673,228 | +0.07(+2.06%) |
Dec 17, 2012 | 3.535 | 3.572 | 3.511 | 3.558 | 527,910 | +0.02(+0.66%) |
Dec 14, 2012 | 3.508 | 3.548 | 3.508 | 3.535 | 546,197 | +0.01(+0.19%) |
Dec 13, 2012 | 3.508 | 3.538 | 3.505 | 3.528 | 360,232 | +0.01(+0.38%) |
Dec 12, 2012 | 3.522 | 3.522 | 3.475 | 3.515 | 576,051 | -0.01(-0.28%) |
Dec 11, 2012 | 3.522 | 3.572 | 3.505 | 3.525 | 722,947 | +0.01(+0.29%) |
Dec 10, 2012 | 3.481 | 3.528 | 3.471 | 3.515 | 399,828 | +0.03(+0.77%) |
Dec 07, 2012 | 3.552 | 3.552 | 3.468 | 3.488 | 653,779 | -0.05(-1.51%) |
Dec 06, 2012 | 3.535 | 3.545 | 3.495 | 3.542 | 541,685 | +0.01(+0.19%) |
Dec 05, 2012 | 3.568 | 3.578 | 3.522 | 3.535 | 614,419 | -0.04(-1.03%) |
Dec 04, 2012 | 3.578 | 3.585 | 3.552 | 3.572 | 345,777 | -0.02(-0.47%) |
Nov 30, 2012 | 3.575 | 3.598 | 3.545 | 3.588 | 919,980 | +0.03(+0.84%) |
Nov 29, 2012 | 3.555 | 3.613 | 3.542 | 3.558 | 939,291 | +0.01(+0.28%) |
Nov 28, 2012 | 3.522 | 3.555 | 3.488 | 3.548 | 547,992 | +0.00(+0.00%) |
Nov 27, 2012 | 3.538 | 3.572 | 3.525 | 3.548 | 510,001 | +0.01(+0.38%) |
Nov 26, 2012 | 3.555 | 3.568 | 3.511 | 3.535 | 387,081 | -0.02(-0.56%) |
Nov 23, 2012 | 3.538 | 3.572 | 3.508 | 3.555 | 381,859 | +0.03(+0.85%) |
Nov 21, 2012 | 3.508 | 3.588 | 3.488 | 3.525 | 663,153 | +0.04(+1.15%) |
Nov 20, 2012 | 3.545 | 3.545 | 3.468 | 3.485 | 502,628 | -0.06(-1.60%) |
Nov 19, 2012 | 3.501 | 3.542 | 3.481 | 3.542 | 633,500 | +0.07(+2.12%) |
Nov 16, 2012 | 3.358 | 3.480 | 3.338 | 3.468 | 1,359,375 | +0.11(+3.38%) |
Nov 15, 2012 | 3.368 | 3.381 | 3.328 | 3.355 | 1,437,126 | -0.03(-0.79%) |
Nov 14, 2012 | 3.421 | 3.471 | 3.371 | 3.381 | 2,185,584 | -0.04(-1.17%) |
Nov 13, 2012 | 3.361 | 3.471 | 3.361 | 3.421 | 1,206,861 | +0.03(+0.99%) |
Nov 12, 2012 | 3.388 | 3.405 | 3.358 | 3.388 | 820,804 | +0.03(+1.00%) |
Nov 09, 2012 | 3.328 | 3.368 | 3.104 | 3.355 | 1,717,081 | -0.01(-0.30%) |
Nov 08, 2012 | 3.478 | 3.508 | 3.365 | 3.365 | 1,190,848 | -0.11(-3.08%) |
Nov 07, 2012 | 3.518 | 3.555 | 3.425 | 3.471 | 1,115,891 | -0.07(-1.89%) |
Nov 06, 2012 | 3.588 | 3.625 | 3.511 | 3.538 | 726,129 | -0.03(-0.84%) |
Nov 05, 2012 | 3.595 | 3.618 | 3.542 | 3.568 | 731,962 | -0.01(-0.37%) |
Nov 02, 2012 | 3.345 | 3.612 | 3.345 | 3.582 | 1,155,925 | -0.01(-0.19%) |
Nov 01, 2012 | 3.622 | 3.685 | 3.588 | 3.588 | 1,022,273 | -0.02(-0.46%) |
Oct 31, 2012 | 3.648 | 3.665 | 3.603 | 3.605 | 1,409,196 | -0.02(-0.64%) |
Oct 26, 2012 | 3.645 | 3.628 | 3.628 | 3.628 | 442,789 | -0.01(-0.18%) |
Oct 25, 2012 | 3.628 | 3.642 | 3.605 | 3.635 | 665,876 | +0.03(+0.83%) |
Oct 24, 2012 | 3.692 | 3.712 | 3.558 | 3.605 | 837,348 | +0.07(+2.08%) |
Oct 23, 2012 | 3.522 | 3.595 | 3.501 | 3.532 | 1,242,203 | -0.06(-1.58%) |
Oct 19, 2012 | 3.612 | 3.622 | 3.558 | 3.588 | 788,785 | -0.05(-1.47%) |
Oct 18, 2012 | 3.655 | 3.662 | 3.638 | 3.642 | 317,403 | -0.01(-0.37%) |
Oct 17, 2012 | 3.618 | 3.672 | 3.618 | 3.655 | 390,409 | +0.01(+0.27%) |
Oct 16, 2012 | 3.572 | 3.658 | 3.572 | 3.645 | 558,729 | +0.07(+2.06%) |
Oct 15, 2012 | 3.612 | 3.615 | 3.548 | 3.572 | 848,133 | -0.04(-1.02%) |
Oct 12, 2012 | 3.648 | 3.658 | 3.605 | 3.608 | 504,884 | -0.05(-1.37%) |
Oct 11, 2012 | 3.658 | 3.678 | 3.648 | 3.658 | 475,285 | +0.01(+0.27%) |
Oct 10, 2012 | 3.638 | 3.685 | 3.638 | 3.648 | 567,998 | +0.00(+0.09%) |
Oct 09, 2012 | 3.692 | 3.698 | 3.642 | 3.645 | 671,643 | -0.05(-1.27%) |
Oct 08, 2012 | 3.698 | 3.705 | 3.678 | 3.692 | 612,046 | +0.00(+0.00%) |
Oct 05, 2012 | 3.715 | 3.715 | 3.682 | 3.692 | 705,931 | -0.01(-0.27%) |
Oct 04, 2012 | 3.698 | 3.702 | 3.682 | 3.702 | 537,512 | +0.02(+0.45%) |
Oct 03, 2012 | 3.705 | 3.705 | 3.675 | 3.685 | 721,629 | -0.01(-0.36%) |
Oct 02, 2012 | 3.712 | 3.712 | 3.672 | 3.698 | 842,590 | +0.01(+0.27%) |
Oct 01, 2012 | 3.685 | 3.705 | 3.672 | 3.688 | 1,071,630 | +0.01(+0.36%) |
Sep 28, 2012 | 3.665 | 3.692 | 3.625 | 3.675 | 4,489,101 | -0.14(-3.59%) |
Sep 27, 2012 | 3.755 | 3.825 | 3.745 | 3.812 | 795,444 | +0.06(+1.51%) |
Sep 26, 2012 | 3.785 | 3.822 | 3.745 | 3.755 | 566,036 | -0.03(-0.71%) |
Sep 25, 2012 | 3.832 | 3.839 | 3.769 | 3.782 | 994,472 | -0.03(-0.70%) |
Sep 24, 2012 | 3.789 | 3.819 | 3.785 | 3.809 | 606,953 | +0.01(+0.18%) |
Sep 21, 2012 | 3.795 | 3.822 | 3.782 | 3.802 | 1,184,227 | +0.04(+1.15%) |
Sep 20, 2012 | 3.769 | 3.789 | 3.745 | 3.759 | 904,770 | -0.02(-0.44%) |
Sep 19, 2012 | 3.762 | 3.799 | 3.742 | 3.775 | 812,218 | +0.02(+0.53%) |
Sep 18, 2012 | 3.859 | 3.859 | 3.732 | 3.755 | 1,070,327 | -0.09(-2.43%) |
Sep 17, 2012 | 3.839 | 3.849 | 3.819 | 3.849 | 527,734 | +0.00(+0.09%) |
Sep 14, 2012 | 3.819 | 3.850 | 3.819 | 3.845 | 1,715,350 | +0.04(+0.96%) |
Sep 13, 2012 | 3.822 | 3.822 | 3.759 | 3.809 | 908,431 | -0.00(-0.09%) |
Sep 12, 2012 | 3.748 | 3.822 | 3.748 | 3.812 | 693,971 | +0.07(+1.78%) |
Sep 11, 2012 | 3.802 | 3.815 | 3.715 | 3.745 | 1,134,304 | -0.04(-1.15%) |
Sep 10, 2012 | 3.819 | 3.819 | 3.779 | 3.789 | 649,156 | -0.01(-0.18%) |
Sep 07, 2012 | 3.819 | 3.822 | 3.789 | 3.795 | 465,249 | -0.01(-0.18%) |
Sep 06, 2012 | 3.738 | 3.805 | 3.732 | 3.802 | 917,184 | +0.08(+2.06%) |
Sep 05, 2012 | 3.759 | 3.772 | 3.722 | 3.725 | 676,607 | -0.02(-0.53%) |
Sep 04, 2012 | 3.745 | 3.768 | 3.678 | 3.745 | 1,063,497 | +0.01(+0.27%) |
Aug 31, 2012 | 3.762 | 3.766 | 3.722 | 3.735 | 743,379 | -0.01(-0.27%) |
Aug 30, 2012 | 3.812 | 3.812 | 3.742 | 3.745 | 552,321 | -0.06(-1.67%) |
Aug 29, 2012 | 3.769 | 3.819 | 3.769 | 3.809 | 572,447 | +0.04(+1.06%) |
Aug 27, 2012 | 3.799 | 3.812 | 3.755 | 3.769 | 685,271 | -0.02(-0.44%) |
Aug 24, 2012 | 3.735 | 3.805 | 3.722 | 3.785 | 768,901 | +0.07(+1.89%) |
Aug 23, 2012 | 3.735 | 3.755 | 3.678 | 3.715 | 697,872 | -0.02(-0.45%) |
Aug 22, 2012 | 3.755 | 3.779 | 3.718 | 3.732 | 724,490 | -0.03(-0.71%) |
Aug 21, 2012 | 3.775 | 3.822 | 3.747 | 3.759 | 681,494 | -0.01(-0.27%) |
Aug 20, 2012 | 3.738 | 3.799 | 3.735 | 3.769 | 427,447 | +0.01(+0.27%) |
Aug 17, 2012 | 3.759 | 3.769 | 3.725 | 3.759 | 722,372 | -0.01(-0.27%) |
Aug 16, 2012 | 3.745 | 3.795 | 3.725 | 3.769 | 507,389 | +0.03(+0.89%) |
Aug 15, 2012 | 3.655 | 3.755 | 3.655 | 3.735 | 475,683 | -0.06(-1.50%) |
Aug 14, 2012 | 3.822 | 3.829 | 3.785 | 3.792 | 735,467 | +0.00(+0.00%) |
Aug 13, 2012 | 3.815 | 3.822 | 3.742 | 3.792 | 715,904 | -0.02(-0.44%) |
Aug 10, 2012 | 3.772 | 3.825 | 3.762 | 3.809 | 511,706 | +0.03(+0.71%) |
Aug 09, 2012 | 3.735 | 3.792 | 3.735 | 3.782 | 677,072 | +0.06(+1.52%) |
Aug 08, 2012 | 3.702 | 3.737 | 3.692 | 3.725 | 484,674 | +0.02(+0.63%) |
Aug 07, 2012 | 3.702 | 3.722 | 3.668 | 3.702 | 703,939 | +0.02(+0.45%) |
Aug 06, 2012 | 3.678 | 3.722 | 3.648 | 3.685 | 789,848 | +0.02(+0.45%) |
Aug 03, 2012 | 3.755 | 3.789 | 3.632 | 3.668 | 2,108,404 | -0.08(-2.14%) |
Aug 02, 2012 | 3.678 | 3.839 | 3.672 | 3.748 | 845,619 | +0.05(+1.45%) |