Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.576 | 4.576 | 4.553 | 4.565 | 260,162 | -0.01(-0.25%) |
Aug 29, 2013 | 4.561 | 4.588 | 4.553 | 4.576 | 181,431 | +0.02(+0.33%) |
Aug 28, 2013 | 4.534 | 4.572 | 4.534 | 4.561 | 241,671 | +0.02(+0.33%) |
Aug 27, 2013 | 4.580 | 4.584 | 4.546 | 4.546 | 302,970 | -0.08(-1.65%) |
Aug 26, 2013 | 4.637 | 4.656 | 4.622 | 4.622 | 222,854 | -0.02(-0.33%) |
Aug 23, 2013 | 4.599 | 4.637 | 4.599 | 4.637 | 177,614 | +0.04(+0.91%) |
Aug 22, 2013 | 4.557 | 4.610 | 4.557 | 4.595 | 189,909 | +0.05(+1.00%) |
Aug 21, 2013 | 4.557 | 4.588 | 4.546 | 4.550 | 371,843 | -0.03(-0.75%) |
Aug 20, 2013 | 4.569 | 4.610 | 4.569 | 4.584 | 249,918 | +0.02(+0.33%) |
Aug 19, 2013 | 4.626 | 4.626 | 4.557 | 4.569 | 403,760 | -0.05(-1.07%) |
Aug 16, 2013 | 4.603 | 4.645 | 4.598 | 4.618 | 121,499 | -0.01(-0.16%) |
Aug 15, 2013 | 4.671 | 4.671 | 4.614 | 4.626 | 306,464 | -0.07(-1.54%) |
Aug 14, 2013 | 4.690 | 4.713 | 4.690 | 4.698 | 230,351 | -0.00(-0.08%) |
Aug 13, 2013 | 4.702 | 4.713 | 4.683 | 4.702 | 280,136 | +0.00(+0.00%) |
Aug 12, 2013 | 4.690 | 4.702 | 4.679 | 4.702 | 247,669 | -0.01(-0.24%) |
Aug 09, 2013 | 4.747 | 4.747 | 4.702 | 4.713 | 184,071 | -0.02(-0.40%) |
Aug 08, 2013 | 4.730 | 4.740 | 4.709 | 4.732 | 83,375 | +0.02(+0.32%) |
Aug 07, 2013 | 4.717 | 4.728 | 4.702 | 4.717 | 185,391 | -0.01(-0.16%) |
Aug 06, 2013 | 4.736 | 4.738 | 4.713 | 4.724 | 330,683 | -0.02(-0.40%) |
Aug 05, 2013 | 4.766 | 4.766 | 4.740 | 4.743 | 303,710 | -0.02(-0.48%) |
Aug 02, 2013 | 4.747 | 4.766 | 4.732 | 4.766 | 144,175 | +0.01(+0.16%) |
Aug 01, 2013 | 4.740 | 4.766 | 4.740 | 4.759 | 269,978 | +0.04(+0.88%) |
Jul 31, 2013 | 4.724 | 4.751 | 4.717 | 4.717 | 410,153 | -0.00(-0.08%) |
Jul 30, 2013 | 4.728 | 4.732 | 4.705 | 4.721 | 261,376 | +0.00(+0.00%) |
Jul 29, 2013 | 4.713 | 4.728 | 4.694 | 4.721 | 182,472 | +0.00(+0.08%) |
Jul 26, 2013 | 4.698 | 4.717 | 4.694 | 4.717 | 224,157 | +0.01(+0.24%) |
Jul 25, 2013 | 4.705 | 4.717 | 4.690 | 4.705 | 301,536 | +0.00(+0.00%) |
Jul 24, 2013 | 4.717 | 4.724 | 4.698 | 4.705 | 197,546 | -0.00(-0.08%) |
Jul 23, 2013 | 4.702 | 4.724 | 4.702 | 4.709 | 278,913 | -0.00(-0.08%) |
Jul 22, 2013 | 4.706 | 4.714 | 4.698 | 4.713 | 197,957 | +0.01(+0.32%) |
Jul 19, 2013 | 4.717 | 4.717 | 4.690 | 4.698 | 238,362 | -0.03(-0.56%) |
Jul 18, 2013 | 4.713 | 4.724 | 4.705 | 4.724 | 151,563 | +0.03(+0.53%) |
Jul 17, 2013 | 4.698 | 4.705 | 4.679 | 4.699 | 174,630 | +0.04(+0.76%) |
Jul 16, 2013 | 4.698 | 4.702 | 4.656 | 4.664 | 317,697 | -0.03(-0.65%) |
Jul 15, 2013 | 4.679 | 4.705 | 4.671 | 4.694 | 318,024 | +0.02(+0.41%) |
Jul 12, 2013 | 4.679 | 4.698 | 4.660 | 4.675 | 220,219 | -0.01(-0.16%) |
Jul 11, 2013 | 4.645 | 4.687 | 4.645 | 4.683 | 298,044 | +0.06(+1.39%) |
Jul 10, 2013 | 4.603 | 4.622 | 4.588 | 4.618 | 255,976 | +0.02(+0.49%) |
Jul 09, 2013 | 4.577 | 4.622 | 4.558 | 4.596 | 432,649 | +0.04(+0.83%) |
Jul 08, 2013 | 4.554 | 4.595 | 4.554 | 4.558 | 402,274 | +0.02(+0.42%) |
Jul 05, 2013 | 4.535 | 4.550 | 4.508 | 4.539 | 377,967 | +0.02(+0.33%) |
Jul 03, 2013 | 4.516 | 4.538 | 4.500 | 4.524 | 247,244 | -0.01(-0.25%) |
Jul 02, 2013 | 4.539 | 4.592 | 4.508 | 4.535 | 612,740 | -0.00(-0.08%) |
Jul 01, 2013 | 4.543 | 4.584 | 4.539 | 4.539 | 252,579 | +0.01(+0.17%) |
Jun 28, 2013 | 4.512 | 4.592 | 4.474 | 4.531 | 392,212 | +0.02(+0.34%) |
Jun 27, 2013 | 4.467 | 4.524 | 4.467 | 4.516 | 398,988 | +0.06(+1.45%) |
Jun 26, 2013 | 4.425 | 4.463 | 4.425 | 4.452 | 366,279 | +0.05(+1.21%) |
Jun 25, 2013 | 4.380 | 4.414 | 4.368 | 4.399 | 488,402 | +0.03(+0.72%) |
Jun 24, 2013 | 4.399 | 4.410 | 4.308 | 4.367 | 658,435 | -0.07(-1.65%) |
Jun 21, 2013 | 4.467 | 4.486 | 4.421 | 4.440 | 517,835 | -0.02(-0.51%) |
Jun 20, 2013 | 4.508 | 4.515 | 4.452 | 4.463 | 675,066 | -0.10(-2.24%) |
Jun 19, 2013 | 4.588 | 4.611 | 4.558 | 4.565 | 870,139 | -0.04(-0.82%) |
Jun 18, 2013 | 4.584 | 4.633 | 4.584 | 4.603 | 277,427 | +0.02(+0.41%) |
Jun 17, 2013 | 4.588 | 4.622 | 4.573 | 4.584 | 414,062 | +0.01(+0.25%) |
Jun 14, 2013 | 4.603 | 4.624 | 4.567 | 4.573 | 228,459 | -0.04(-0.90%) |
Jun 13, 2013 | 4.546 | 4.615 | 4.543 | 4.615 | 452,828 | +0.06(+1.33%) |
Jun 12, 2013 | 4.622 | 4.622 | 4.543 | 4.554 | 204,936 | -0.04(-0.82%) |
Jun 11, 2013 | 4.592 | 4.626 | 4.566 | 4.591 | 364,645 | -0.04(-0.83%) |
Jun 10, 2013 | 4.637 | 4.649 | 4.611 | 4.630 | 471,425 | -0.00(-0.08%) |
Jun 07, 2013 | 4.584 | 4.637 | 4.577 | 4.633 | 275,571 | +0.08(+1.83%) |
Jun 06, 2013 | 4.527 | 4.554 | 4.505 | 4.550 | 358,619 | +0.01(+0.25%) |
Jun 05, 2013 | 4.615 | 4.615 | 4.535 | 4.539 | 417,097 | -0.09(-2.04%) |
Jun 04, 2013 | 4.637 | 4.656 | 4.599 | 4.633 | 407,925 | +0.00(+0.00%) |
Jun 03, 2013 | 4.641 | 4.641 | 4.598 | 4.633 | 685,492 | +0.01(+0.25%) |
May 31, 2013 | 4.664 | 4.683 | 4.622 | 4.622 | 732,812 | -0.03(-0.73%) |
May 30, 2013 | 4.626 | 4.675 | 4.618 | 4.656 | 293,760 | +0.01(+0.16%) |
May 29, 2013 | 4.656 | 4.660 | 4.618 | 4.649 | 416,778 | -0.02(-0.49%) |
May 28, 2013 | 4.683 | 4.724 | 4.637 | 4.671 | 389,514 | +0.02(+0.49%) |
May 24, 2013 | 4.630 | 4.656 | 4.607 | 4.649 | 258,164 | +0.02(+0.41%) |
May 23, 2013 | 4.596 | 4.641 | 4.592 | 4.630 | 370,948 | -0.03(-0.57%) |
May 22, 2013 | 4.705 | 4.736 | 4.615 | 4.656 | 373,567 | -0.03(-0.57%) |
May 21, 2013 | 4.687 | 4.702 | 4.664 | 4.683 | 357,030 | -0.01(-0.16%) |
May 20, 2013 | 4.656 | 4.705 | 4.656 | 4.690 | 426,789 | +0.01(+0.24%) |
May 17, 2013 | 4.641 | 4.687 | 4.641 | 4.679 | 213,108 | +0.05(+0.98%) |
May 16, 2013 | 4.637 | 4.664 | 4.633 | 4.633 | 203,835 | -0.01(-0.24%) |
May 15, 2013 | 4.607 | 4.652 | 4.607 | 4.645 | 636,010 | +0.05(+1.16%) |
May 13, 2013 | 4.573 | 4.599 | 4.573 | 4.592 | 217,996 | +0.01(+0.17%) |
May 10, 2013 | 4.580 | 4.584 | 4.562 | 4.584 | 672,019 | -0.00(-0.08%) |
May 09, 2013 | 4.569 | 4.592 | 4.569 | 4.588 | 478,171 | +0.02(+0.33%) |
May 08, 2013 | 4.543 | 4.577 | 4.543 | 4.573 | 307,953 | +0.01(+0.17%) |
May 07, 2013 | 4.531 | 4.569 | 4.528 | 4.565 | 288,851 | +0.03(+0.67%) |
May 06, 2013 | 4.497 | 4.547 | 4.497 | 4.535 | 248,502 | +0.02(+0.50%) |
May 03, 2013 | 4.494 | 4.531 | 4.467 | 4.513 | 394,615 | +0.05(+1.01%) |
May 02, 2013 | 4.422 | 4.471 | 4.422 | 4.467 | 268,472 | +0.05(+1.20%) |
May 01, 2013 | 4.456 | 4.465 | 4.414 | 4.414 | 525,294 | -0.06(-1.27%) |
Apr 30, 2013 | 4.467 | 4.479 | 4.448 | 4.471 | 226,594 | +0.00(+0.08%) |
Apr 29, 2013 | 4.448 | 4.486 | 4.433 | 4.467 | 301,117 | +0.02(+0.51%) |
Apr 26, 2013 | 4.441 | 4.448 | 4.433 | 4.445 | 341,085 | -0.01(-0.25%) |
Apr 25, 2013 | 4.452 | 4.475 | 4.443 | 4.456 | 349,929 | +0.00(+0.08%) |
Apr 24, 2013 | 4.433 | 4.452 | 4.433 | 4.452 | 290,654 | +0.02(+0.43%) |
Apr 23, 2013 | 4.407 | 4.437 | 4.407 | 4.433 | 339,251 | +0.04(+0.95%) |
Apr 22, 2013 | 4.377 | 4.399 | 4.339 | 4.392 | 602,826 | +0.02(+0.34%) |
Apr 19, 2013 | 4.347 | 4.377 | 4.335 | 4.377 | 140,144 | +0.04(+0.89%) |
Apr 18, 2013 | 4.362 | 4.369 | 4.324 | 4.338 | 220,750 | -0.03(-0.71%) |
Apr 17, 2013 | 4.380 | 4.380 | 4.331 | 4.369 | 445,616 | -0.04(-0.94%) |
Apr 16, 2013 | 4.388 | 4.414 | 4.377 | 4.411 | 824,419 | +0.03(+0.78%) |
Apr 15, 2013 | 4.433 | 4.433 | 4.369 | 4.377 | 429,761 | -0.07(-1.53%) |
Apr 12, 2013 | 4.475 | 4.482 | 4.437 | 4.445 | 847,753 | -0.04(-0.94%) |
Apr 11, 2013 | 4.448 | 4.494 | 4.448 | 4.487 | 308,952 | +0.03(+0.66%) |
Apr 10, 2013 | 4.414 | 4.464 | 4.414 | 4.457 | 307,555 | +0.05(+1.14%) |
Apr 09, 2013 | 4.407 | 4.415 | 4.388 | 4.407 | 249,403 | +0.02(+0.43%) |
Apr 08, 2013 | 4.377 | 4.388 | 4.354 | 4.388 | 291,965 | +0.02(+0.35%) |
Apr 05, 2013 | 4.373 | 4.377 | 4.339 | 4.373 | 464,982 | -0.03(-0.77%) |
Apr 04, 2013 | 4.388 | 4.407 | 4.380 | 4.407 | 358,840 | +0.02(+0.34%) |
Apr 03, 2013 | 4.445 | 4.445 | 4.377 | 4.392 | 323,592 | -0.04(-0.85%) |
Apr 02, 2013 | 4.441 | 4.445 | 4.422 | 4.430 | 221,062 | -0.00(-0.09%) |
Apr 01, 2013 | 4.433 | 4.440 | 4.399 | 4.433 | 532,000 | +0.00(+0.07%) |
Mar 28, 2013 | 4.437 | 4.445 | 4.414 | 4.430 | 586,473 | +0.00(+0.10%) |
Mar 27, 2013 | 4.414 | 4.433 | 4.407 | 4.426 | 808,750 | +0.00(+0.09%) |
Mar 26, 2013 | 4.418 | 4.430 | 4.407 | 4.422 | 331,316 | +0.03(+0.69%) |
Mar 25, 2013 | 4.418 | 4.430 | 4.388 | 4.392 | 224,648 | -0.02(-0.34%) |
Mar 22, 2013 | 4.422 | 4.437 | 4.396 | 4.407 | 466,421 | +0.00(+0.03%) |
Mar 21, 2013 | 4.403 | 4.426 | 4.399 | 4.405 | 205,958 | -0.01(-0.29%) |
Mar 20, 2013 | 4.414 | 4.433 | 4.399 | 4.418 | 241,812 | +0.01(+0.17%) |
Mar 19, 2013 | 4.418 | 4.430 | 4.373 | 4.411 | 352,622 | +0.00(+0.09%) |
Mar 18, 2013 | 4.388 | 4.414 | 4.388 | 4.407 | 334,639 | -0.00(-0.09%) |
Mar 15, 2013 | 4.414 | 4.433 | 4.411 | 4.411 | 278,957 | -0.02(-0.34%) |
Mar 14, 2013 | 4.403 | 4.429 | 4.403 | 4.426 | 281,229 | +0.03(+0.69%) |
Mar 13, 2013 | 4.414 | 4.426 | 4.396 | 4.396 | 521,136 | -0.03(-0.60%) |
Mar 12, 2013 | 4.403 | 4.422 | 4.396 | 4.422 | 574,570 | +0.02(+0.34%) |
Mar 11, 2013 | 4.396 | 4.414 | 4.396 | 4.407 | 330,279 | +0.01(+0.17%) |
Mar 08, 2013 | 4.377 | 4.407 | 4.373 | 4.399 | 341,297 | +0.03(+0.60%) |
Mar 07, 2013 | 4.347 | 4.373 | 4.347 | 4.373 | 302,678 | +0.02(+0.35%) |
Mar 06, 2013 | 4.358 | 4.365 | 4.343 | 4.358 | 412,566 | +0.00(+0.09%) |
Mar 05, 2013 | 4.339 | 4.354 | 4.331 | 4.354 | 321,170 | +0.03(+0.70%) |
Mar 04, 2013 | 4.294 | 4.324 | 4.279 | 4.324 | 267,004 | +0.03(+0.61%) |
Mar 01, 2013 | 4.267 | 4.301 | 4.252 | 4.298 | 480,964 | +0.02(+0.35%) |
Feb 28, 2013 | 4.267 | 4.286 | 4.261 | 4.282 | 315,024 | +0.03(+0.62%) |
Feb 27, 2013 | 4.226 | 4.264 | 4.211 | 4.256 | 228,953 | +0.03(+0.71%) |
Feb 26, 2013 | 4.211 | 4.226 | 4.192 | 4.226 | 208,669 | +0.02(+0.54%) |
Feb 25, 2013 | 4.279 | 4.294 | 4.199 | 4.203 | 252,146 | -0.07(-1.59%) |
Feb 22, 2013 | 4.260 | 4.282 | 4.241 | 4.271 | 373,600 | +0.03(+0.62%) |
Feb 21, 2013 | 4.275 | 4.275 | 4.225 | 4.245 | 341,565 | -0.04(-0.88%) |
Feb 20, 2013 | 4.313 | 4.317 | 4.275 | 4.282 | 403,181 | -0.04(-0.87%) |
Feb 19, 2013 | 4.305 | 4.324 | 4.305 | 4.320 | 448,208 | +0.01(+0.26%) |
Feb 15, 2013 | 4.331 | 4.339 | 4.305 | 4.309 | 223,000 | -0.02(-0.52%) |
Feb 14, 2013 | 4.313 | 4.335 | 4.308 | 4.331 | 253,137 | +0.00(+0.00%) |
Feb 13, 2013 | 4.324 | 4.339 | 4.324 | 4.331 | 281,168 | +0.01(+0.17%) |
Feb 12, 2013 | 4.320 | 4.328 | 4.309 | 4.324 | 206,226 | +0.01(+0.17%) |
Feb 11, 2013 | 4.346 | 4.346 | 4.309 | 4.316 | 296,250 | -0.03(-0.69%) |
Feb 08, 2013 | 4.283 | 4.346 | 4.283 | 4.346 | 861,623 | +0.05(+1.14%) |
Feb 07, 2013 | 4.264 | 4.298 | 4.245 | 4.298 | 337,635 | +0.03(+0.79%) |
Feb 06, 2013 | 4.260 | 4.276 | 4.255 | 4.264 | 251,410 | +0.02(+0.35%) |
Feb 04, 2013 | 4.275 | 4.275 | 4.226 | 4.249 | 195,770 | -0.04(-0.96%) |
Feb 01, 2013 | 4.260 | 4.298 | 4.256 | 4.290 | 231,634 | +0.05(+1.24%) |
Jan 31, 2013 | 4.226 | 4.256 | 4.226 | 4.237 | 193,949 | +0.00(+0.09%) |
Jan 30, 2013 | 4.245 | 4.271 | 4.234 | 4.234 | 343,071 | -0.02(-0.44%) |
Jan 29, 2013 | 4.237 | 4.264 | 4.237 | 4.253 | 290,255 | +0.00(+0.09%) |
Jan 28, 2013 | 4.249 | 4.260 | 4.222 | 4.249 | 402,139 | +0.01(+0.18%) |
Jan 25, 2013 | 4.260 | 4.260 | 4.230 | 4.241 | 464,879 | +0.00(+0.00%) |
Jan 24, 2013 | 4.249 | 4.279 | 4.241 | 4.241 | 566,554 | -0.02(-0.35%) |
Jan 23, 2013 | 4.237 | 4.256 | 4.230 | 4.256 | 274,768 | +0.03(+0.62%) |
Jan 22, 2013 | 4.237 | 4.237 | 4.211 | 4.230 | 357,930 | +0.00(+0.00%) |
Jan 18, 2013 | 4.192 | 4.230 | 4.192 | 4.230 | 359,482 | +0.03(+0.63%) |
Jan 17, 2013 | 4.181 | 4.207 | 4.181 | 4.204 | 473,469 | +0.03(+0.63%) |
Jan 16, 2013 | 4.155 | 4.177 | 4.147 | 4.177 | 459,422 | +0.02(+0.45%) |
Jan 15, 2013 | 4.140 | 4.162 | 4.140 | 4.159 | 201,389 | +0.00(+0.09%) |
Jan 14, 2013 | 4.155 | 4.170 | 4.132 | 4.155 | 494,317 | -0.01(-0.27%) |
Jan 11, 2013 | 4.147 | 4.174 | 4.140 | 4.166 | 636,265 | +0.02(+0.54%) |
Jan 10, 2013 | 4.132 | 4.155 | 4.121 | 4.144 | 296,748 | +0.04(+0.91%) |
Jan 09, 2013 | 4.099 | 4.133 | 4.099 | 4.106 | 361,135 | +0.01(+0.28%) |
Jan 08, 2013 | 4.080 | 4.114 | 4.080 | 4.095 | 329,003 | +0.00(+0.00%) |
Jan 07, 2013 | 4.102 | 4.102 | 4.080 | 4.095 | 421,439 | -0.01(-0.27%) |
Jan 04, 2013 | 4.068 | 4.106 | 4.068 | 4.106 | 341,910 | +0.04(+0.92%) |
Jan 03, 2013 | 4.076 | 4.095 | 4.061 | 4.068 | 633,627 | -0.01(-0.18%) |
Jan 02, 2013 | 4.065 | 4.076 | 4.027 | 4.076 | 858,085 | +0.11(+2.84%) |
Dec 31, 2012 | 3.929 | 3.975 | 3.911 | 3.963 | 625,147 | +0.02(+0.57%) |
Dec 28, 2012 | 3.937 | 3.956 | 3.914 | 3.941 | 779,774 | -0.02(-0.57%) |
Dec 27, 2012 | 3.963 | 3.963 | 3.907 | 3.963 | 716,220 | +0.02(+0.38%) |
Dec 26, 2012 | 3.963 | 3.967 | 3.929 | 3.948 | 687,290 | -0.01(-0.19%) |
Dec 24, 2012 | 3.952 | 3.967 | 3.941 | 3.956 | 283,236 | -0.01(-0.19%) |
Dec 21, 2012 | 3.956 | 3.963 | 3.944 | 3.963 | 338,841 | -0.03(-0.85%) |
Dec 20, 2012 | 3.971 | 4.001 | 3.971 | 3.997 | 303,826 | +0.02(+0.57%) |
Dec 19, 2012 | 3.986 | 4.001 | 3.975 | 3.975 | 498,811 | -0.01(-0.28%) |
Dec 18, 2012 | 3.960 | 3.990 | 3.960 | 3.986 | 287,868 | +0.03(+0.76%) |
Dec 17, 2012 | 3.937 | 3.960 | 3.933 | 3.956 | 491,291 | +0.02(+0.48%) |
Dec 14, 2012 | 3.926 | 3.944 | 3.914 | 3.937 | 278,298 | -0.01(-0.19%) |
Dec 13, 2012 | 3.941 | 3.963 | 3.903 | 3.944 | 583,184 | +0.00(+0.00%) |
Dec 12, 2012 | 3.948 | 3.978 | 3.944 | 3.944 | 368,658 | +0.00(+0.00%) |
Dec 11, 2012 | 3.929 | 3.960 | 3.929 | 3.944 | 372,190 | +0.02(+0.51%) |
Dec 10, 2012 | 3.918 | 3.937 | 3.918 | 3.925 | 411,198 | -0.00(-0.03%) |
Dec 07, 2012 | 3.944 | 3.944 | 3.914 | 3.926 | 368,836 | -0.01(-0.19%) |
Dec 06, 2012 | 3.918 | 3.939 | 3.914 | 3.933 | 428,652 | -0.00(-0.10%) |
Dec 05, 2012 | 3.933 | 3.948 | 3.918 | 3.937 | 446,389 | +0.00(+0.00%) |
Dec 04, 2012 | 3.956 | 3.956 | 3.929 | 3.937 | 434,394 | -0.04(-1.04%) |
Nov 30, 2012 | 3.986 | 3.986 | 3.944 | 3.978 | 409,359 | +0.00(+0.09%) |
Nov 29, 2012 | 3.975 | 3.978 | 3.948 | 3.975 | 385,779 | +0.04(+0.95%) |
Nov 28, 2012 | 3.888 | 3.948 | 3.884 | 3.937 | 260,016 | +0.03(+0.87%) |
Nov 27, 2012 | 3.941 | 3.952 | 3.903 | 3.903 | 263,476 | -0.03(-0.76%) |
Nov 26, 2012 | 3.937 | 3.948 | 3.922 | 3.933 | 171,684 | -0.02(-0.38%) |
Nov 23, 2012 | 3.926 | 3.948 | 3.926 | 3.948 | 107,337 | +0.03(+0.86%) |
Nov 21, 2012 | 3.907 | 3.926 | 3.896 | 3.914 | 200,223 | +0.02(+0.58%) |
Nov 20, 2012 | 3.851 | 3.892 | 3.843 | 3.892 | 478,995 | +0.03(+0.88%) |
Nov 19, 2012 | 3.877 | 3.877 | 3.843 | 3.858 | 501,369 | +0.05(+1.38%) |
Nov 16, 2012 | 3.824 | 3.824 | 3.794 | 3.805 | 514,338 | -0.02(-0.59%) |
Nov 15, 2012 | 3.817 | 3.869 | 3.760 | 3.828 | 1,089,265 | +0.02(+0.39%) |
Nov 14, 2012 | 3.909 | 3.913 | 3.809 | 3.813 | 662,697 | -0.09(-2.20%) |
Nov 13, 2012 | 3.909 | 3.920 | 3.892 | 3.899 | 591,878 | -0.03(-0.82%) |
Nov 12, 2012 | 3.913 | 3.934 | 3.895 | 3.931 | 373,500 | +0.03(+0.64%) |
Nov 09, 2012 | 3.913 | 3.935 | 3.895 | 3.906 | 386,268 | -0.01(-0.27%) |
Nov 08, 2012 | 3.960 | 3.974 | 3.909 | 3.917 | 211,180 | -0.04(-0.90%) |
Nov 07, 2012 | 4.002 | 4.002 | 3.942 | 3.952 | 527,914 | -0.09(-2.12%) |
Nov 06, 2012 | 4.024 | 4.052 | 4.013 | 4.038 | 281,754 | +0.03(+0.62%) |
Nov 05, 2012 | 4.020 | 4.020 | 3.977 | 4.013 | 388,415 | +0.01(+0.18%) |
Nov 02, 2012 | 4.067 | 4.067 | 4.002 | 4.006 | 364,349 | -0.03(-0.71%) |
Nov 01, 2012 | 3.981 | 4.042 | 3.981 | 4.035 | 478,918 | +0.05(+1.35%) |
Oct 31, 2012 | 3.967 | 4.010 | 3.945 | 3.981 | 247,712 | +0.02(+0.54%) |
Oct 26, 2012 | 3.970 | 3.960 | 3.960 | 3.960 | 451,928 | -0.02(-0.54%) |
Oct 25, 2012 | 4.006 | 4.014 | 3.967 | 3.981 | 125,728 | +0.00(+0.00%) |
Oct 24, 2012 | 4.024 | 4.024 | 3.977 | 3.981 | 193,344 | -0.02(-0.54%) |
Oct 23, 2012 | 3.985 | 4.010 | 3.956 | 4.002 | 483,261 | -0.03(-0.62%) |
Oct 19, 2012 | 4.081 | 4.081 | 4.020 | 4.027 | 416,473 | -0.06(-1.49%) |
Oct 18, 2012 | 4.099 | 4.110 | 4.085 | 4.088 | 441,334 | -0.04(-0.87%) |
Oct 17, 2012 | 4.113 | 4.124 | 4.099 | 4.124 | 250,278 | +0.02(+0.43%) |
Oct 16, 2012 | 4.063 | 4.110 | 4.063 | 4.106 | 282,272 | +0.05(+1.32%) |
Oct 15, 2012 | 4.056 | 4.060 | 4.029 | 4.052 | 391,140 | +0.01(+0.35%) |
Oct 12, 2012 | 4.031 | 4.045 | 4.011 | 4.038 | 421,675 | +0.02(+0.44%) |
Oct 11, 2012 | 4.045 | 4.056 | 4.020 | 4.020 | 219,740 | +0.00(+0.00%) |
Oct 10, 2012 | 4.049 | 4.050 | 4.018 | 4.020 | 171,349 | -0.02(-0.53%) |
Oct 09, 2012 | 4.085 | 4.085 | 4.042 | 4.042 | 259,849 | -0.05(-1.14%) |
Oct 08, 2012 | 4.085 | 4.095 | 4.070 | 4.088 | 177,192 | -0.01(-0.17%) |
Oct 05, 2012 | 4.120 | 4.135 | 4.088 | 4.095 | 317,102 | -0.01(-0.26%) |
Oct 04, 2012 | 4.088 | 4.113 | 4.083 | 4.106 | 245,141 | +0.03(+0.61%) |
Oct 03, 2012 | 4.074 | 4.099 | 4.074 | 4.081 | 337,152 | +0.01(+0.18%) |
Oct 02, 2012 | 4.085 | 4.088 | 4.049 | 4.074 | 400,870 | +0.02(+0.44%) |
Oct 01, 2012 | 4.063 | 4.106 | 4.052 | 4.056 | 367,366 | +0.00(+0.09%) |
Sep 28, 2012 | 4.045 | 4.067 | 4.038 | 4.052 | 189,247 | -0.01(-0.35%) |
Sep 27, 2012 | 4.067 | 4.080 | 4.035 | 4.067 | 408,031 | +0.03(+0.71%) |
Sep 26, 2012 | 4.049 | 4.060 | 4.024 | 4.038 | 523,212 | -0.02(-0.44%) |
Sep 25, 2012 | 4.095 | 4.106 | 4.056 | 4.056 | 387,421 | -0.03(-0.70%) |
Sep 24, 2012 | 4.063 | 4.099 | 4.063 | 4.085 | 262,401 | -0.01(-0.26%) |
Sep 21, 2012 | 4.099 | 4.110 | 4.085 | 4.095 | 552,349 | +0.01(+0.17%) |
Sep 20, 2012 | 4.077 | 4.102 | 4.067 | 4.088 | 247,788 | -0.01(-0.17%) |
Sep 19, 2012 | 4.088 | 4.106 | 4.085 | 4.095 | 383,330 | +0.01(+0.35%) |
Sep 18, 2012 | 4.088 | 4.102 | 4.077 | 4.081 | 379,813 | -0.02(-0.52%) |
Sep 17, 2012 | 4.102 | 4.117 | 4.095 | 4.102 | 395,284 | -0.01(-0.35%) |
Sep 14, 2012 | 4.092 | 4.135 | 4.092 | 4.117 | 573,227 | +0.04(+0.88%) |
Sep 13, 2012 | 4.017 | 4.095 | 4.013 | 4.081 | 517,971 | +0.06(+1.54%) |
Sep 12, 2012 | 4.017 | 4.027 | 4.010 | 4.019 | 291,811 | +0.01(+0.33%) |
Sep 11, 2012 | 3.995 | 4.017 | 3.995 | 4.006 | 277,803 | +0.01(+0.18%) |
Sep 10, 2012 | 4.006 | 4.020 | 3.999 | 3.999 | 293,398 | -0.01(-0.36%) |
Sep 07, 2012 | 3.999 | 4.020 | 3.999 | 4.013 | 502,071 | +0.01(+0.36%) |
Sep 06, 2012 | 3.942 | 4.003 | 3.942 | 3.999 | 554,999 | +0.05(+1.36%) |
Sep 05, 2012 | 3.942 | 3.952 | 3.927 | 3.945 | 631,519 | +0.01(+0.27%) |