Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.601 | 3.616 | 3.492 | 3.551 | 770,756 | -0.07(-1.81%) |
Aug 29, 2013 | 3.580 | 3.641 | 3.572 | 3.616 | 236,292 | +0.02(+0.61%) |
Aug 28, 2013 | 3.660 | 3.718 | 3.587 | 3.594 | 238,059 | -0.05(-1.40%) |
Aug 27, 2013 | 3.703 | 3.761 | 3.638 | 3.645 | 291,738 | -0.09(-2.53%) |
Aug 26, 2013 | 3.747 | 3.747 | 3.689 | 3.740 | 327,640 | -0.01(-0.19%) |
Aug 23, 2013 | 3.689 | 3.761 | 3.652 | 3.747 | 926,699 | +0.08(+2.18%) |
Aug 22, 2013 | 3.616 | 3.696 | 3.587 | 3.667 | 267,061 | +0.06(+1.61%) |
Aug 21, 2013 | 3.609 | 3.638 | 3.536 | 3.609 | 460,435 | -0.02(-0.60%) |
Aug 20, 2013 | 3.514 | 3.645 | 3.514 | 3.631 | 1,256,651 | +0.13(+3.74%) |
Aug 19, 2013 | 3.536 | 3.543 | 3.456 | 3.500 | 567,225 | -0.04(-1.03%) |
Aug 16, 2013 | 3.638 | 3.660 | 3.521 | 3.536 | 835,944 | -0.09(-2.41%) |
Aug 15, 2013 | 3.711 | 3.718 | 3.609 | 3.623 | 433,579 | -0.14(-3.68%) |
Aug 14, 2013 | 3.798 | 3.798 | 3.754 | 3.761 | 265,354 | -0.03(-0.77%) |
Aug 13, 2013 | 3.842 | 3.849 | 3.761 | 3.791 | 229,218 | -0.05(-1.33%) |
Aug 12, 2013 | 3.907 | 3.936 | 3.827 | 3.842 | 470,986 | -0.09(-2.22%) |
Aug 09, 2013 | 3.900 | 3.987 | 3.900 | 3.929 | 271,818 | +0.01(+0.37%) |
Aug 08, 2013 | 3.900 | 3.922 | 3.827 | 3.914 | 205,025 | +0.05(+1.32%) |
Aug 07, 2013 | 3.929 | 3.929 | 3.849 | 3.863 | 183,810 | -0.07(-1.67%) |
Aug 06, 2013 | 3.922 | 3.958 | 3.878 | 3.929 | 218,592 | -0.01(-0.37%) |
Aug 05, 2013 | 3.929 | 3.958 | 3.922 | 3.943 | 317,113 | -0.01(-0.18%) |
Aug 02, 2013 | 3.929 | 3.994 | 3.929 | 3.950 | 318,106 | +0.01(+0.18%) |
Aug 01, 2013 | 4.037 | 4.037 | 3.922 | 3.943 | 324,033 | -0.05(-1.26%) |
Jul 31, 2013 | 4.095 | 4.095 | 3.922 | 3.994 | 470,583 | -0.09(-2.29%) |
Jul 30, 2013 | 4.138 | 4.210 | 4.037 | 4.087 | 232,785 | -0.02(-0.53%) |
Jul 29, 2013 | 4.174 | 4.181 | 4.095 | 4.109 | 361,149 | -0.06(-1.55%) |
Jul 26, 2013 | 4.123 | 4.224 | 4.123 | 4.174 | 550,748 | +0.00(+0.00%) |
Jul 25, 2013 | 4.109 | 4.199 | 4.109 | 4.174 | 252,133 | +0.04(+0.87%) |
Jul 24, 2013 | 4.210 | 4.210 | 4.116 | 4.138 | 485,549 | -0.05(-1.20%) |
Jul 23, 2013 | 4.196 | 4.232 | 4.167 | 4.188 | 510,032 | +0.00(+0.00%) |
Jul 22, 2013 | 4.203 | 4.260 | 4.181 | 4.188 | 211,652 | -0.01(-0.17%) |
Jul 19, 2013 | 4.232 | 4.253 | 4.188 | 4.196 | 216,406 | -0.03(-0.68%) |
Jul 18, 2013 | 4.188 | 4.260 | 4.167 | 4.224 | 439,478 | +0.04(+0.95%) |
Jul 17, 2013 | 4.152 | 4.224 | 4.116 | 4.185 | 226,936 | +0.07(+1.66%) |
Jul 16, 2013 | 4.066 | 4.138 | 4.030 | 4.116 | 609,660 | +0.04(+1.06%) |
Jul 15, 2013 | 4.095 | 4.138 | 4.059 | 4.073 | 630,677 | -0.01(-0.18%) |
Jul 12, 2013 | 4.102 | 4.123 | 4.037 | 4.080 | 593,903 | -0.04(-0.88%) |
Jul 11, 2013 | 4.001 | 4.123 | 3.994 | 4.116 | 619,699 | +0.17(+4.20%) |
Jul 10, 2013 | 3.979 | 4.015 | 3.936 | 3.950 | 575,634 | -0.04(-1.08%) |
Jul 09, 2013 | 3.878 | 4.015 | 3.850 | 3.994 | 1,078,146 | +0.14(+3.75%) |
Jul 08, 2013 | 3.828 | 3.893 | 3.828 | 3.850 | 480,347 | +0.04(+0.95%) |
Jul 05, 2013 | 3.835 | 3.835 | 3.727 | 3.813 | 302,028 | +0.04(+0.95%) |
Jul 03, 2013 | 3.806 | 3.835 | 3.770 | 3.777 | 245,788 | -0.06(-1.50%) |
Jul 02, 2013 | 3.813 | 3.878 | 3.799 | 3.835 | 538,046 | +0.03(+0.76%) |
Jul 01, 2013 | 3.770 | 3.813 | 3.741 | 3.806 | 378,836 | +0.07(+1.93%) |
Jun 28, 2013 | 3.785 | 3.799 | 3.727 | 3.734 | 1,593,217 | -0.05(-1.33%) |
Jun 27, 2013 | 3.756 | 3.813 | 3.720 | 3.785 | 642,180 | +0.05(+1.35%) |
Jun 26, 2013 | 3.777 | 3.806 | 3.705 | 3.734 | 270,089 | -0.01(-0.38%) |
Jun 25, 2013 | 3.749 | 3.785 | 3.677 | 3.749 | 505,368 | +0.04(+0.97%) |
Jun 24, 2013 | 3.806 | 3.806 | 3.698 | 3.713 | 693,833 | -0.14(-3.74%) |
Jun 21, 2013 | 3.842 | 3.870 | 3.727 | 3.857 | 810,228 | +0.02(+0.56%) |
Jun 20, 2013 | 3.929 | 3.936 | 3.763 | 3.835 | 687,233 | -0.16(-3.97%) |
Jun 19, 2013 | 4.188 | 4.188 | 3.987 | 3.994 | 331,926 | -0.19(-4.48%) |
Jun 18, 2013 | 4.131 | 4.210 | 4.073 | 4.181 | 853,695 | +0.06(+1.58%) |
Jun 17, 2013 | 4.008 | 4.131 | 3.994 | 4.116 | 449,696 | +0.15(+3.82%) |
Jun 14, 2013 | 3.965 | 4.023 | 3.929 | 3.965 | 426,186 | -0.01(-0.18%) |
Jun 13, 2013 | 3.878 | 4.001 | 3.857 | 3.972 | 230,317 | +0.11(+2.80%) |
Jun 12, 2013 | 3.965 | 3.987 | 3.857 | 3.864 | 337,672 | -0.06(-1.65%) |
Jun 11, 2013 | 3.994 | 4.030 | 3.922 | 3.929 | 331,692 | -0.11(-2.68%) |
Jun 10, 2013 | 4.073 | 4.109 | 4.001 | 4.037 | 432,637 | -0.03(-0.71%) |
Jun 07, 2013 | 4.196 | 4.217 | 4.030 | 4.066 | 591,444 | -0.10(-2.42%) |
Jun 06, 2013 | 4.109 | 4.174 | 4.095 | 4.167 | 215,552 | +0.06(+1.40%) |
Jun 05, 2013 | 4.174 | 4.224 | 4.109 | 4.109 | 195,468 | -0.09(-2.23%) |
Jun 04, 2013 | 4.232 | 4.268 | 4.192 | 4.203 | 560,936 | -0.01(-0.17%) |
Jun 03, 2013 | 4.167 | 4.246 | 4.116 | 4.210 | 553,428 | +0.06(+1.57%) |
May 31, 2013 | 4.311 | 4.347 | 4.145 | 4.145 | 1,424,394 | -0.16(-3.68%) |
May 30, 2013 | 4.361 | 4.383 | 4.260 | 4.304 | 434,819 | -0.05(-1.16%) |
May 29, 2013 | 4.462 | 4.491 | 4.325 | 4.354 | 380,041 | -0.15(-3.36%) |
May 28, 2013 | 4.614 | 4.635 | 4.506 | 4.506 | 471,536 | -0.04(-0.95%) |
May 24, 2013 | 4.513 | 4.563 | 4.448 | 4.549 | 310,555 | +0.03(+0.64%) |
May 23, 2013 | 4.462 | 4.534 | 4.390 | 4.520 | 467,065 | +0.01(+0.16%) |
May 22, 2013 | 4.693 | 4.758 | 4.491 | 4.513 | 623,901 | -0.18(-3.84%) |
May 21, 2013 | 4.707 | 4.736 | 4.686 | 4.693 | 724,674 | +0.00(+0.00%) |
May 20, 2013 | 4.693 | 4.743 | 4.671 | 4.693 | 727,189 | -0.03(-0.61%) |
May 17, 2013 | 4.643 | 4.751 | 4.643 | 4.722 | 563,799 | +0.12(+2.50%) |
May 16, 2013 | 4.707 | 4.779 | 4.585 | 4.606 | 699,187 | -0.10(-2.14%) |
May 15, 2013 | 4.700 | 4.787 | 4.664 | 4.707 | 1,061,374 | +0.09(+2.03%) |
May 13, 2013 | 4.628 | 4.635 | 4.614 | 4.614 | 344,251 | -0.01(-0.31%) |
May 10, 2013 | 4.650 | 4.650 | 4.578 | 4.628 | 196,468 | +0.00(+0.00%) |
May 09, 2013 | 4.621 | 4.657 | 4.585 | 4.628 | 175,885 | -0.01(-0.31%) |
May 08, 2013 | 4.606 | 4.657 | 4.527 | 4.643 | 220,328 | +0.01(+0.31%) |
May 07, 2013 | 4.635 | 4.642 | 4.592 | 4.628 | 260,372 | +0.01(+0.31%) |
May 06, 2013 | 4.607 | 4.657 | 4.571 | 4.614 | 353,938 | +0.01(+0.16%) |
May 03, 2013 | 4.621 | 4.642 | 4.599 | 4.607 | 234,507 | +0.02(+0.47%) |
May 02, 2013 | 4.528 | 4.599 | 4.485 | 4.585 | 194,459 | +0.10(+2.23%) |
May 01, 2013 | 4.585 | 4.592 | 4.456 | 4.485 | 568,532 | -0.10(-2.18%) |
Apr 30, 2013 | 4.564 | 4.650 | 4.535 | 4.585 | 943,906 | +0.05(+1.10%) |
Apr 29, 2013 | 4.514 | 4.549 | 4.492 | 4.535 | 128,714 | +0.05(+1.12%) |
Apr 26, 2013 | 4.506 | 4.506 | 4.464 | 4.485 | 169,643 | -0.02(-0.48%) |
Apr 25, 2013 | 4.442 | 4.564 | 4.414 | 4.506 | 317,838 | +0.06(+1.45%) |
Apr 24, 2013 | 4.456 | 4.492 | 4.421 | 4.442 | 388,434 | +0.00(+0.00%) |
Apr 23, 2013 | 4.428 | 4.485 | 4.356 | 4.442 | 478,160 | +0.06(+1.31%) |
Apr 22, 2013 | 4.421 | 4.442 | 4.299 | 4.385 | 489,338 | +0.00(+0.00%) |
Apr 19, 2013 | 4.363 | 4.428 | 4.342 | 4.385 | 703,914 | +0.03(+0.66%) |
Apr 18, 2013 | 4.263 | 4.363 | 4.235 | 4.356 | 615,809 | +0.11(+2.53%) |
Apr 17, 2013 | 4.371 | 4.385 | 4.199 | 4.249 | 314,913 | -0.15(-3.41%) |
Apr 16, 2013 | 4.306 | 4.421 | 4.299 | 4.399 | 274,296 | +0.12(+2.84%) |
Apr 15, 2013 | 4.449 | 4.471 | 4.270 | 4.278 | 362,519 | -0.19(-4.17%) |
Apr 12, 2013 | 4.542 | 4.578 | 4.456 | 4.464 | 460,100 | -0.10(-2.19%) |
Apr 11, 2013 | 4.521 | 4.578 | 4.514 | 4.564 | 295,411 | +0.05(+1.11%) |
Apr 10, 2013 | 4.549 | 4.585 | 4.492 | 4.514 | 455,428 | -0.01(-0.32%) |
Apr 09, 2013 | 4.542 | 4.607 | 4.506 | 4.528 | 328,402 | +0.00(+0.00%) |
Apr 08, 2013 | 4.599 | 4.605 | 4.514 | 4.528 | 377,355 | -0.05(-1.09%) |
Apr 05, 2013 | 4.363 | 4.614 | 4.363 | 4.578 | 789,247 | +0.16(+3.56%) |
Apr 04, 2013 | 4.385 | 4.428 | 4.356 | 4.421 | 178,188 | +0.07(+1.64%) |
Apr 03, 2013 | 4.414 | 4.428 | 4.349 | 4.349 | 843,603 | -0.04(-0.98%) |
Apr 02, 2013 | 4.399 | 4.456 | 4.385 | 4.392 | 625,403 | +0.03(+0.66%) |
Apr 01, 2013 | 4.385 | 4.478 | 4.342 | 4.363 | 368,579 | -0.01(-0.16%) |
Mar 28, 2013 | 4.399 | 4.399 | 4.328 | 4.371 | 782,426 | -0.01(-0.16%) |
Mar 27, 2013 | 4.213 | 4.424 | 4.213 | 4.378 | 983,499 | +0.16(+3.90%) |
Mar 26, 2013 | 4.177 | 4.249 | 4.170 | 4.213 | 463,514 | +0.06(+1.55%) |
Mar 25, 2013 | 4.220 | 4.249 | 4.127 | 4.149 | 763,351 | +0.01(+0.35%) |
Mar 22, 2013 | 4.142 | 4.170 | 4.135 | 4.135 | 621,834 | -0.01(-0.17%) |
Mar 21, 2013 | 4.049 | 4.177 | 4.042 | 4.142 | 396,928 | +0.06(+1.58%) |
Mar 20, 2013 | 4.027 | 4.084 | 4.027 | 4.077 | 178,467 | +0.04(+1.06%) |
Mar 19, 2013 | 4.084 | 4.092 | 4.006 | 4.034 | 164,289 | -0.04(-1.05%) |
Mar 18, 2013 | 4.070 | 4.092 | 4.052 | 4.077 | 133,343 | -0.03(-0.70%) |
Mar 15, 2013 | 4.106 | 4.127 | 4.077 | 4.106 | 465,163 | +0.01(+0.35%) |
Mar 14, 2013 | 4.063 | 4.127 | 4.056 | 4.092 | 302,418 | +0.02(+0.53%) |
Mar 13, 2013 | 4.049 | 4.070 | 3.999 | 4.070 | 245,123 | +0.04(+0.89%) |
Mar 12, 2013 | 4.106 | 4.120 | 4.034 | 4.034 | 203,818 | -0.07(-1.74%) |
Mar 11, 2013 | 4.106 | 4.120 | 4.077 | 4.106 | 237,419 | +0.00(+0.00%) |
Mar 08, 2013 | 4.077 | 4.142 | 4.049 | 4.106 | 590,195 | +0.07(+1.77%) |
Mar 07, 2013 | 4.092 | 4.099 | 3.999 | 4.034 | 201,600 | -0.06(-1.40%) |
Mar 06, 2013 | 4.084 | 4.106 | 4.013 | 4.092 | 317,889 | +0.03(+0.70%) |
Mar 05, 2013 | 4.034 | 4.084 | 4.034 | 4.063 | 236,672 | +0.03(+0.71%) |
Mar 04, 2013 | 4.049 | 4.070 | 4.027 | 4.034 | 248,383 | -0.02(-0.53%) |
Mar 01, 2013 | 4.106 | 4.113 | 4.020 | 4.056 | 348,951 | -0.05(-1.22%) |
Feb 28, 2013 | 3.984 | 4.113 | 3.981 | 4.106 | 651,911 | +0.14(+3.61%) |
Feb 27, 2013 | 3.963 | 4.020 | 3.927 | 3.963 | 437,174 | -0.01(-0.18%) |
Feb 26, 2013 | 3.927 | 3.977 | 3.884 | 3.970 | 1,618,367 | +0.05(+1.28%) |
Feb 25, 2013 | 3.956 | 3.956 | 3.891 | 3.920 | 498,421 | -0.01(-0.18%) |
Feb 22, 2013 | 3.906 | 3.963 | 3.898 | 3.927 | 253,059 | +0.05(+1.29%) |
Feb 21, 2013 | 3.898 | 3.920 | 3.848 | 3.877 | 383,074 | -0.03(-0.73%) |
Feb 20, 2013 | 3.920 | 3.991 | 3.906 | 3.906 | 2,124,455 | -0.02(-0.55%) |
Feb 19, 2013 | 3.870 | 3.934 | 3.863 | 3.927 | 268,520 | +0.06(+1.48%) |
Feb 15, 2013 | 3.934 | 3.949 | 3.870 | 3.870 | 279,878 | -0.04(-1.10%) |
Feb 14, 2013 | 3.906 | 3.941 | 3.906 | 3.913 | 2,518,561 | +0.01(+0.18%) |
Feb 13, 2013 | 3.941 | 3.952 | 3.891 | 3.906 | 1,871,243 | -0.02(-0.55%) |
Feb 12, 2013 | 3.906 | 3.941 | 3.891 | 3.927 | 523,372 | +0.01(+0.37%) |
Feb 11, 2013 | 3.827 | 3.970 | 3.805 | 3.913 | 1,440,824 | +0.09(+2.24%) |
Feb 08, 2013 | 3.763 | 3.870 | 3.720 | 3.827 | 2,829,716 | +0.08(+2.10%) |
Feb 07, 2013 | 3.884 | 3.884 | 3.748 | 3.748 | 374,520 | -0.14(-3.50%) |
Feb 06, 2013 | 3.920 | 3.977 | 3.863 | 3.884 | 161,499 | -0.09(-2.16%) |
Feb 04, 2013 | 3.927 | 3.970 | 3.927 | 3.970 | 191,942 | +0.04(+0.90%) |
Feb 01, 2013 | 3.920 | 3.942 | 3.878 | 3.935 | 489,660 | +0.03(+0.73%) |
Jan 31, 2013 | 3.835 | 3.920 | 3.828 | 3.906 | 605,584 | +0.08(+2.04%) |
Jan 30, 2013 | 3.920 | 3.935 | 3.818 | 3.828 | 846,753 | -0.11(-2.70%) |
Jan 29, 2013 | 3.842 | 3.935 | 3.842 | 3.935 | 396,012 | +0.10(+2.59%) |
Jan 28, 2013 | 3.828 | 3.885 | 3.807 | 3.835 | 404,980 | +0.01(+0.19%) |
Jan 25, 2013 | 3.828 | 3.842 | 3.786 | 3.828 | 341,634 | +0.01(+0.19%) |
Jan 24, 2013 | 3.743 | 3.830 | 3.729 | 3.821 | 372,939 | +0.06(+1.70%) |
Jan 23, 2013 | 3.672 | 3.764 | 3.672 | 3.757 | 491,450 | +0.09(+2.32%) |
Jan 22, 2013 | 3.686 | 3.686 | 3.644 | 3.672 | 387,548 | -0.02(-0.58%) |
Jan 18, 2013 | 3.701 | 3.715 | 3.658 | 3.694 | 198,321 | -0.01(-0.38%) |
Jan 17, 2013 | 3.672 | 3.715 | 3.637 | 3.708 | 305,134 | +0.04(+1.16%) |
Jan 16, 2013 | 3.665 | 3.679 | 3.644 | 3.665 | 241,648 | -0.01(-0.19%) |
Jan 15, 2013 | 3.616 | 3.679 | 3.616 | 3.672 | 220,016 | +0.03(+0.78%) |
Jan 14, 2013 | 3.616 | 3.651 | 3.594 | 3.644 | 167,802 | +0.02(+0.59%) |
Jan 11, 2013 | 3.587 | 3.623 | 3.516 | 3.623 | 632,719 | +0.05(+1.39%) |
Jan 10, 2013 | 3.686 | 3.686 | 3.481 | 3.573 | 1,923,458 | -0.19(-5.08%) |
Jan 09, 2013 | 3.779 | 3.814 | 3.729 | 3.764 | 213,757 | +0.01(+0.19%) |
Jan 08, 2013 | 3.793 | 3.828 | 3.743 | 3.757 | 471,250 | -0.04(-1.12%) |
Jan 07, 2013 | 3.786 | 3.828 | 3.786 | 3.800 | 152,102 | -0.01(-0.37%) |
Jan 04, 2013 | 3.842 | 3.842 | 3.793 | 3.814 | 202,175 | +0.00(+0.00%) |
Jan 03, 2013 | 3.857 | 3.864 | 3.807 | 3.814 | 418,489 | -0.04(-1.10%) |
Jan 02, 2013 | 3.846 | 3.857 | 3.743 | 3.857 | 456,018 | +0.11(+3.03%) |
Dec 31, 2012 | 3.672 | 3.793 | 3.651 | 3.743 | 414,705 | +0.09(+2.33%) |
Dec 28, 2012 | 3.672 | 3.694 | 3.630 | 3.658 | 144,282 | -0.04(-0.96%) |
Dec 27, 2012 | 3.708 | 3.708 | 3.600 | 3.694 | 236,023 | -0.01(-0.38%) |
Dec 26, 2012 | 3.708 | 3.743 | 3.651 | 3.708 | 91,721 | +0.01(+0.19%) |
Dec 24, 2012 | 3.637 | 3.722 | 3.601 | 3.701 | 117,039 | +0.06(+1.75%) |
Dec 21, 2012 | 3.757 | 3.814 | 3.623 | 3.637 | 1,531,290 | -0.13(-3.57%) |
Dec 20, 2012 | 3.807 | 3.857 | 3.736 | 3.772 | 315,115 | -0.04(-0.93%) |
Dec 19, 2012 | 3.892 | 3.913 | 3.793 | 3.807 | 258,136 | -0.09(-2.36%) |
Dec 18, 2012 | 3.835 | 3.906 | 3.821 | 3.899 | 592,464 | +0.06(+1.66%) |
Dec 17, 2012 | 3.800 | 3.842 | 3.786 | 3.835 | 178,017 | +0.04(+1.12%) |
Dec 14, 2012 | 3.786 | 3.814 | 3.768 | 3.793 | 137,240 | -0.01(-0.37%) |
Dec 13, 2012 | 3.828 | 3.842 | 3.772 | 3.807 | 216,517 | -0.03(-0.74%) |
Dec 12, 2012 | 3.892 | 3.899 | 3.821 | 3.835 | 186,335 | -0.06(-1.64%) |
Dec 11, 2012 | 3.885 | 3.899 | 3.843 | 3.899 | 370,813 | +0.04(+0.92%) |
Dec 10, 2012 | 3.828 | 3.871 | 3.807 | 3.864 | 164,755 | +0.04(+0.93%) |
Dec 07, 2012 | 3.892 | 3.892 | 3.807 | 3.828 | 742,037 | -0.06(-1.46%) |
Dec 06, 2012 | 3.821 | 3.885 | 3.786 | 3.885 | 164,200 | +0.07(+1.86%) |
Dec 05, 2012 | 3.899 | 3.899 | 3.807 | 3.814 | 169,561 | -0.08(-2.00%) |
Dec 04, 2012 | 3.892 | 3.899 | 3.821 | 3.892 | 254,879 | +0.05(+1.29%) |
Nov 30, 2012 | 3.864 | 3.885 | 3.835 | 3.842 | 486,887 | -0.01(-0.37%) |
Nov 29, 2012 | 3.793 | 3.857 | 3.786 | 3.857 | 236,143 | +0.09(+2.45%) |
Nov 28, 2012 | 3.736 | 3.764 | 3.672 | 3.764 | 315,101 | +0.03(+0.76%) |
Nov 27, 2012 | 3.686 | 3.757 | 3.616 | 3.736 | 225,407 | +0.04(+1.15%) |
Nov 26, 2012 | 3.651 | 3.701 | 3.644 | 3.694 | 222,700 | +0.03(+0.77%) |
Nov 23, 2012 | 3.623 | 3.665 | 3.616 | 3.665 | 97,211 | +0.06(+1.57%) |
Nov 21, 2012 | 3.601 | 3.616 | 3.594 | 3.608 | 70,681 | +0.01(+0.20%) |
Nov 20, 2012 | 3.474 | 3.601 | 3.460 | 3.601 | 303,719 | +0.11(+3.04%) |
Nov 19, 2012 | 3.410 | 3.495 | 3.375 | 3.495 | 372,023 | +0.13(+4.01%) |
Nov 16, 2012 | 3.389 | 3.389 | 3.261 | 3.360 | 398,767 | +0.03(+0.85%) |
Nov 15, 2012 | 3.424 | 3.460 | 3.332 | 3.332 | 195,707 | -0.09(-2.49%) |
Nov 14, 2012 | 3.474 | 3.481 | 3.396 | 3.417 | 485,142 | -0.06(-1.63%) |
Nov 13, 2012 | 3.488 | 3.509 | 3.417 | 3.474 | 233,104 | -0.04(-1.01%) |
Nov 12, 2012 | 3.530 | 3.587 | 3.474 | 3.509 | 236,057 | -0.06(-1.79%) |
Nov 09, 2012 | 3.530 | 3.580 | 3.523 | 3.573 | 252,053 | +0.03(+0.80%) |
Nov 08, 2012 | 3.644 | 3.644 | 3.545 | 3.545 | 386,438 | -0.11(-3.10%) |
Nov 07, 2012 | 3.672 | 3.679 | 3.637 | 3.658 | 299,861 | -0.05(-1.34%) |
Nov 06, 2012 | 3.687 | 3.715 | 3.652 | 3.708 | 195,187 | +0.06(+1.54%) |
Nov 05, 2012 | 3.680 | 3.694 | 3.645 | 3.652 | 434,133 | -0.04(-0.95%) |
Nov 02, 2012 | 3.722 | 3.736 | 3.673 | 3.687 | 1,216,242 | -0.01(-0.19%) |
Nov 01, 2012 | 3.715 | 3.715 | 3.630 | 3.694 | 423,652 | -0.02(-0.57%) |
Oct 31, 2012 | 3.673 | 3.722 | 3.630 | 3.715 | 290,045 | +0.04(+0.95%) |
Oct 26, 2012 | 3.757 | 3.680 | 3.680 | 3.680 | 425,936 | -0.07(-1.87%) |
Oct 25, 2012 | 3.813 | 3.841 | 3.736 | 3.750 | 417,267 | -0.04(-1.11%) |
Oct 24, 2012 | 3.757 | 3.813 | 3.722 | 3.792 | 292,584 | +0.04(+1.12%) |
Oct 23, 2012 | 3.757 | 3.771 | 3.701 | 3.750 | 283,235 | +0.00(+0.00%) |
Oct 19, 2012 | 3.708 | 3.750 | 3.680 | 3.750 | 786,066 | +0.03(+0.75%) |
Oct 18, 2012 | 3.652 | 3.722 | 3.602 | 3.722 | 3,016,539 | -0.18(-4.50%) |
Oct 17, 2012 | 3.961 | 3.989 | 3.890 | 3.897 | 347,908 | -0.07(-1.77%) |
Oct 16, 2012 | 3.946 | 3.982 | 3.939 | 3.968 | 361,825 | +0.04(+0.89%) |
Oct 15, 2012 | 3.883 | 3.939 | 3.834 | 3.932 | 311,224 | +0.06(+1.45%) |
Oct 12, 2012 | 3.904 | 3.932 | 3.869 | 3.876 | 530,451 | -0.04(-0.90%) |
Oct 11, 2012 | 3.925 | 4.024 | 3.911 | 3.911 | 799,045 | +0.01(+0.18%) |
Oct 10, 2012 | 3.869 | 3.918 | 3.851 | 3.904 | 98,772 | +0.04(+0.91%) |
Oct 09, 2012 | 3.911 | 3.925 | 3.841 | 3.869 | 199,543 | -0.05(-1.25%) |
Oct 08, 2012 | 3.890 | 3.953 | 3.827 | 3.918 | 163,070 | +0.02(+0.54%) |
Oct 05, 2012 | 3.820 | 3.925 | 3.792 | 3.897 | 567,858 | +0.09(+2.40%) |
Oct 04, 2012 | 3.764 | 3.834 | 3.743 | 3.806 | 268,462 | +0.05(+1.31%) |
Oct 03, 2012 | 3.771 | 3.827 | 3.730 | 3.757 | 719,497 | -0.01(-0.37%) |
Oct 02, 2012 | 3.750 | 3.778 | 3.722 | 3.771 | 213,743 | +0.04(+0.94%) |
Oct 01, 2012 | 3.771 | 3.834 | 3.687 | 3.736 | 506,911 | +0.03(+0.76%) |
Sep 28, 2012 | 3.743 | 3.750 | 3.694 | 3.708 | 359,905 | -0.06(-1.49%) |
Sep 27, 2012 | 3.883 | 3.904 | 3.757 | 3.764 | 404,577 | -0.09(-2.37%) |
Sep 26, 2012 | 3.918 | 3.939 | 3.855 | 3.855 | 318,562 | -0.06(-1.61%) |
Sep 25, 2012 | 3.953 | 4.010 | 3.918 | 3.918 | 424,796 | -0.02(-0.53%) |
Sep 24, 2012 | 3.918 | 3.961 | 3.904 | 3.939 | 277,434 | +0.01(+0.18%) |
Sep 21, 2012 | 3.968 | 3.968 | 3.904 | 3.932 | 769,280 | +0.02(+0.54%) |
Sep 20, 2012 | 3.897 | 3.932 | 3.876 | 3.911 | 416,787 | -0.02(-0.54%) |
Sep 19, 2012 | 3.953 | 3.968 | 3.925 | 3.932 | 231,495 | -0.01(-0.18%) |
Sep 18, 2012 | 3.918 | 3.964 | 3.890 | 3.939 | 491,175 | +0.04(+0.90%) |
Sep 17, 2012 | 3.968 | 3.975 | 3.866 | 3.904 | 339,162 | -0.08(-1.94%) |
Sep 14, 2012 | 3.883 | 4.010 | 3.876 | 3.982 | 386,047 | +0.13(+3.28%) |
Sep 13, 2012 | 3.820 | 3.890 | 3.785 | 3.855 | 1,058,114 | +0.04(+0.92%) |
Sep 12, 2012 | 3.750 | 3.848 | 3.708 | 3.820 | 664,365 | +0.09(+2.45%) |
Sep 11, 2012 | 3.729 | 3.736 | 3.680 | 3.729 | 1,115,666 | +0.00(+0.00%) |
Sep 10, 2012 | 3.953 | 3.961 | 3.708 | 3.729 | 1,835,203 | -0.25(-6.35%) |
Sep 07, 2012 | 4.073 | 4.073 | 3.968 | 3.982 | 434,728 | -0.07(-1.73%) |
Sep 06, 2012 | 3.925 | 4.073 | 3.911 | 4.052 | 481,732 | +0.11(+2.85%) |
Sep 05, 2012 | 4.017 | 4.038 | 3.939 | 3.939 | 408,573 | -0.06(-1.58%) |