Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.447 | 4.419 | 4.419 | 4.419 | 1,250,622 | -0.01(-0.27%) |
Dec 30, 2013 | 4.435 | 4.435 | 4.403 | 4.431 | 1,052,180 | -0.01(-0.27%) |
Dec 27, 2013 | 4.447 | 4.447 | 4.419 | 4.443 | 874,311 | +0.00(+0.09%) |
Dec 26, 2013 | 4.431 | 4.443 | 4.427 | 4.439 | 1,136,517 | +0.01(+0.27%) |
Dec 24, 2013 | 4.395 | 4.427 | 4.383 | 4.427 | 669,669 | +0.03(+0.74%) |
Dec 23, 2013 | 4.379 | 4.403 | 4.375 | 4.395 | 1,544,082 | +0.02(+0.56%) |
Dec 20, 2013 | 4.358 | 4.391 | 4.338 | 4.371 | 1,359,565 | +0.03(+0.60%) |
Dec 19, 2013 | 4.340 | 4.361 | 4.316 | 4.345 | 1,045,883 | +0.00(+0.09%) |
Dec 18, 2013 | 4.280 | 4.365 | 4.262 | 4.340 | 1,502,695 | +0.05(+1.22%) |
Dec 17, 2013 | 4.268 | 4.292 | 4.260 | 4.288 | 853,140 | +0.01(+0.28%) |
Dec 16, 2013 | 4.284 | 4.308 | 4.268 | 4.276 | 1,481,935 | +0.02(+0.38%) |
Dec 13, 2013 | 4.328 | 4.328 | 4.244 | 4.260 | 1,078,160 | -0.00(-0.09%) |
Dec 12, 2013 | 4.268 | 4.268 | 4.240 | 4.264 | 1,068,223 | +0.00(+0.00%) |
Dec 11, 2013 | 4.296 | 4.296 | 4.236 | 4.264 | 958,476 | -0.02(-0.56%) |
Dec 10, 2013 | 4.280 | 4.300 | 4.272 | 4.288 | 895,895 | -0.00(-0.09%) |
Dec 09, 2013 | 4.308 | 4.357 | 4.272 | 4.292 | 1,480,966 | -0.02(-0.37%) |
Dec 06, 2013 | 4.292 | 4.328 | 4.277 | 4.308 | 973,579 | +0.03(+0.75%) |
Dec 05, 2013 | 4.280 | 4.292 | 4.264 | 4.276 | 759,655 | -0.02(-0.56%) |
Dec 04, 2013 | 4.272 | 4.316 | 4.268 | 4.300 | 1,209,678 | -0.00(-0.09%) |
Dec 03, 2013 | 4.308 | 4.324 | 4.296 | 4.304 | 977,822 | -0.03(-0.74%) |
Dec 02, 2013 | 4.328 | 4.349 | 4.312 | 4.336 | 1,237,462 | -0.00(-0.09%) |
Nov 29, 2013 | 4.349 | 4.353 | 4.332 | 4.340 | 516,056 | +0.02(+0.37%) |
Nov 27, 2013 | 4.276 | 4.324 | 4.272 | 4.324 | 978,736 | +0.03(+0.75%) |
Nov 26, 2013 | 4.276 | 4.308 | 4.272 | 4.292 | 945,892 | +0.00(+0.00%) |
Nov 25, 2013 | 4.312 | 4.328 | 4.288 | 4.292 | 1,278,105 | -0.02(-0.56%) |
Nov 22, 2013 | 4.324 | 4.324 | 4.284 | 4.316 | 1,051,038 | +0.00(+0.09%) |
Nov 21, 2013 | 4.300 | 4.320 | 4.300 | 4.312 | 1,404,410 | +0.04(+0.85%) |
Nov 20, 2013 | 4.308 | 4.308 | 4.264 | 4.276 | 1,234,292 | -0.02(-0.52%) |
Nov 19, 2013 | 4.315 | 4.334 | 4.279 | 4.299 | 1,033,358 | -0.03(-0.64%) |
Nov 18, 2013 | 4.342 | 4.350 | 4.323 | 4.327 | 1,174,135 | -0.01(-0.18%) |
Nov 15, 2013 | 4.319 | 4.342 | 4.307 | 4.334 | 1,225,971 | +0.03(+0.65%) |
Nov 14, 2013 | 4.275 | 4.315 | 4.267 | 4.307 | 1,166,057 | +0.05(+1.12%) |
Nov 12, 2013 | 4.231 | 4.267 | 4.227 | 4.259 | 1,017,775 | +0.00(+0.09%) |
Nov 11, 2013 | 4.203 | 4.255 | 4.203 | 4.255 | 845,124 | +0.03(+0.75%) |
Nov 08, 2013 | 4.219 | 4.235 | 4.207 | 4.223 | 1,115,592 | -0.00(-0.09%) |
Nov 07, 2013 | 4.271 | 4.279 | 4.227 | 4.227 | 839,489 | -0.04(-0.84%) |
Nov 06, 2013 | 4.295 | 4.303 | 4.263 | 4.263 | 1,030,968 | -0.03(-0.65%) |
Nov 05, 2013 | 4.247 | 4.295 | 4.223 | 4.291 | 1,200,561 | +0.01(+0.28%) |
Nov 04, 2013 | 4.283 | 4.291 | 4.263 | 4.279 | 822,097 | -0.01(-0.19%) |
Nov 01, 2013 | 4.279 | 4.287 | 4.251 | 4.287 | 873,411 | +0.02(+0.37%) |
Oct 31, 2013 | 4.295 | 4.303 | 4.263 | 4.271 | 1,156,933 | -0.02(-0.56%) |
Oct 30, 2013 | 4.279 | 4.299 | 4.263 | 4.295 | 1,182,072 | +0.01(+0.28%) |
Oct 29, 2013 | 4.275 | 4.303 | 4.263 | 4.283 | 814,850 | +0.01(+0.19%) |
Oct 28, 2013 | 4.295 | 4.303 | 4.267 | 4.275 | 918,319 | -0.02(-0.46%) |
Oct 25, 2013 | 4.295 | 4.303 | 4.279 | 4.295 | 830,493 | +0.01(+0.28%) |
Oct 24, 2013 | 4.243 | 4.299 | 4.240 | 4.283 | 1,286,161 | +0.03(+0.75%) |
Oct 23, 2013 | 4.267 | 4.267 | 4.199 | 4.251 | 1,552,560 | -0.01(-0.28%) |
Oct 22, 2013 | 4.263 | 4.279 | 4.251 | 4.263 | 1,365,054 | +0.01(+0.23%) |
Oct 21, 2013 | 4.229 | 4.273 | 4.221 | 4.253 | 1,357,311 | +0.02(+0.47%) |
Oct 18, 2013 | 4.210 | 4.257 | 4.202 | 4.233 | 1,059,019 | +0.02(+0.56%) |
Oct 17, 2013 | 4.135 | 4.221 | 4.127 | 4.210 | 1,463,166 | +0.05(+1.24%) |
Oct 16, 2013 | 4.107 | 4.158 | 4.099 | 4.158 | 901,728 | +0.06(+1.45%) |
Oct 15, 2013 | 4.087 | 4.103 | 4.071 | 4.099 | 627,269 | +0.00(+0.10%) |
Oct 14, 2013 | 4.055 | 4.115 | 4.051 | 4.095 | 1,030,378 | +0.02(+0.39%) |
Oct 11, 2013 | 4.055 | 4.091 | 4.051 | 4.079 | 776,985 | +0.02(+0.58%) |
Oct 10, 2013 | 4.012 | 4.055 | 4.012 | 4.055 | 878,258 | +0.07(+1.79%) |
Oct 09, 2013 | 3.992 | 4.008 | 3.961 | 3.984 | 1,080,281 | -0.01(-0.20%) |
Oct 08, 2013 | 4.051 | 4.055 | 3.992 | 3.992 | 1,114,804 | -0.06(-1.46%) |
Oct 07, 2013 | 4.087 | 4.095 | 4.051 | 4.051 | 1,101,851 | -0.06(-1.44%) |
Oct 04, 2013 | 4.075 | 4.115 | 4.067 | 4.111 | 993,906 | +0.03(+0.68%) |
Oct 03, 2013 | 4.083 | 4.091 | 4.044 | 4.083 | 960,625 | +0.00(+0.10%) |
Oct 02, 2013 | 4.016 | 4.087 | 3.996 | 4.079 | 1,812,337 | +0.01(+0.29%) |
Oct 01, 2013 | 4.032 | 4.087 | 4.020 | 4.067 | 1,564,277 | -0.06(-1.34%) |
Sep 27, 2013 | 4.075 | 4.123 | 4.071 | 4.123 | 1,008,322 | +0.03(+0.77%) |
Sep 26, 2013 | 4.103 | 4.107 | 4.087 | 4.091 | 808,925 | -0.00(-0.10%) |
Sep 25, 2013 | 4.091 | 4.099 | 4.067 | 4.095 | 804,908 | +0.01(+0.29%) |
Sep 24, 2013 | 4.079 | 4.107 | 4.067 | 4.083 | 730,088 | -0.01(-0.19%) |
Sep 23, 2013 | 4.099 | 4.103 | 4.079 | 4.091 | 954,184 | -0.02(-0.38%) |
Sep 20, 2013 | 4.162 | 4.162 | 4.095 | 4.107 | 1,353,309 | -0.07(-1.61%) |
Sep 19, 2013 | 4.194 | 4.194 | 4.154 | 4.174 | 800,273 | -0.01(-0.15%) |
Sep 18, 2013 | 4.102 | 4.180 | 4.078 | 4.180 | 1,197,514 | +0.09(+2.11%) |
Sep 17, 2013 | 4.070 | 4.106 | 4.070 | 4.094 | 900,672 | +0.02(+0.48%) |
Sep 16, 2013 | 4.087 | 4.098 | 4.059 | 4.074 | 758,144 | +0.02(+0.58%) |
Sep 13, 2013 | 4.059 | 4.059 | 4.039 | 4.051 | 648,005 | +0.00(+0.10%) |
Sep 12, 2013 | 4.059 | 4.070 | 4.047 | 4.047 | 767,194 | -0.01(-0.29%) |
Sep 11, 2013 | 4.039 | 4.063 | 4.023 | 4.059 | 1,161,417 | -0.00(-0.10%) |
Sep 10, 2013 | 4.031 | 4.063 | 4.024 | 4.063 | 1,032,356 | +0.04(+0.97%) |
Sep 09, 2013 | 4.008 | 4.035 | 4.000 | 4.023 | 916,003 | +0.01(+0.20%) |
Sep 06, 2013 | 4.027 | 4.039 | 3.992 | 4.016 | 690,429 | -0.01(-0.19%) |
Sep 05, 2013 | 4.027 | 4.030 | 4.016 | 4.023 | 705,594 | +0.00(+0.00%) |
Sep 04, 2013 | 3.992 | 4.031 | 3.984 | 4.023 | 889,099 | +0.03(+0.69%) |
Sep 03, 2013 | 3.996 | 4.014 | 3.972 | 3.996 | 874,538 | +0.02(+0.39%) |
Aug 30, 2013 | 3.992 | 3.992 | 3.972 | 3.980 | 750,213 | +0.00(+0.00%) |
Aug 29, 2013 | 3.961 | 3.988 | 3.937 | 3.980 | 1,002,974 | +0.02(+0.40%) |
Aug 28, 2013 | 3.937 | 3.980 | 3.933 | 3.965 | 838,653 | +0.02(+0.40%) |
Aug 27, 2013 | 4.000 | 4.000 | 3.949 | 3.949 | 1,095,015 | -0.07(-1.80%) |
Aug 26, 2013 | 4.047 | 4.055 | 4.019 | 4.021 | 795,631 | -0.02(-0.53%) |
Aug 23, 2013 | 4.039 | 4.059 | 4.027 | 4.043 | 752,111 | +0.01(+0.19%) |
Aug 22, 2013 | 4.031 | 4.059 | 4.016 | 4.035 | 546,134 | +0.02(+0.59%) |
Aug 21, 2013 | 4.031 | 4.039 | 4.004 | 4.012 | 755,099 | -0.02(-0.54%) |
Aug 20, 2013 | 3.998 | 4.042 | 3.991 | 4.033 | 1,054,480 | +0.03(+0.68%) |
Aug 19, 2013 | 4.010 | 4.014 | 3.995 | 4.006 | 1,051,986 | -0.02(-0.39%) |
Aug 16, 2013 | 3.998 | 4.026 | 3.998 | 4.022 | 740,409 | +0.00(+0.10%) |
Aug 15, 2013 | 4.026 | 4.029 | 3.991 | 4.018 | 1,365,121 | -0.04(-1.05%) |
Aug 14, 2013 | 4.084 | 4.087 | 4.053 | 4.061 | 848,201 | -0.03(-0.67%) |
Aug 13, 2013 | 4.072 | 4.092 | 4.053 | 4.088 | 862,740 | +0.02(+0.38%) |
Aug 12, 2013 | 4.088 | 4.096 | 4.065 | 4.072 | 825,556 | -0.02(-0.57%) |
Aug 09, 2013 | 4.111 | 4.119 | 4.092 | 4.096 | 975,820 | -0.02(-0.57%) |
Aug 08, 2013 | 4.115 | 4.119 | 4.088 | 4.119 | 690,002 | +0.01(+0.28%) |
Aug 07, 2013 | 4.103 | 4.111 | 4.096 | 4.107 | 843,218 | -0.02(-0.47%) |
Aug 06, 2013 | 4.131 | 4.142 | 4.100 | 4.127 | 935,597 | -0.02(-0.38%) |
Aug 05, 2013 | 4.146 | 4.146 | 4.135 | 4.142 | 1,901,298 | -0.01(-0.19%) |
Aug 02, 2013 | 4.142 | 4.158 | 4.138 | 4.150 | 1,235,952 | +0.00(+0.09%) |
Aug 01, 2013 | 4.119 | 4.150 | 4.115 | 4.146 | 1,235,260 | +0.06(+1.43%) |
Jul 31, 2013 | 4.107 | 4.119 | 4.088 | 4.088 | 1,330,318 | -0.01(-0.28%) |
Jul 30, 2013 | 4.065 | 4.100 | 4.061 | 4.100 | 1,139,881 | +0.04(+1.05%) |
Jul 29, 2013 | 4.092 | 4.100 | 4.045 | 4.057 | 1,228,084 | -0.03(-0.86%) |
Jul 26, 2013 | 4.053 | 4.092 | 4.045 | 4.092 | 1,016,581 | +0.03(+0.67%) |
Jul 25, 2013 | 4.053 | 4.076 | 4.037 | 4.065 | 1,109,176 | -0.01(-0.19%) |
Jul 24, 2013 | 4.092 | 4.100 | 4.068 | 4.072 | 1,038,072 | -0.00(-0.10%) |
Jul 23, 2013 | 4.100 | 4.103 | 4.065 | 4.076 | 1,494,934 | +0.01(+0.29%) |
Jul 22, 2013 | 4.121 | 4.127 | 4.065 | 4.065 | 1,303,512 | -0.05(-1.10%) |
Jul 19, 2013 | 4.106 | 4.113 | 4.090 | 4.110 | 1,720,709 | +0.00(+0.00%) |
Jul 18, 2013 | 4.090 | 4.117 | 4.090 | 4.110 | 1,233,992 | +0.03(+0.76%) |
Jul 17, 2013 | 4.090 | 4.106 | 4.056 | 4.079 | 1,276,589 | -0.02(-0.38%) |
Jul 16, 2013 | 4.102 | 4.102 | 4.056 | 4.094 | 1,685,939 | -0.02(-0.38%) |
Jul 15, 2013 | 4.083 | 4.129 | 4.075 | 4.110 | 1,697,774 | +0.05(+1.14%) |
Jul 12, 2013 | 4.067 | 4.075 | 4.043 | 4.063 | 1,421,236 | -0.01(-0.19%) |
Jul 11, 2013 | 4.056 | 4.071 | 4.036 | 4.071 | 1,365,698 | +0.05(+1.34%) |
Jul 10, 2013 | 4.021 | 4.036 | 4.005 | 4.017 | 1,024,642 | -0.02(-0.48%) |
Jul 09, 2013 | 4.009 | 4.040 | 3.994 | 4.036 | 1,426,046 | +0.04(+1.06%) |
Jul 08, 2013 | 3.998 | 4.021 | 3.978 | 3.994 | 1,066,342 | +0.03(+0.68%) |
Jul 05, 2013 | 3.971 | 3.978 | 3.924 | 3.967 | 1,103,921 | +0.04(+0.98%) |
Jul 03, 2013 | 3.890 | 3.947 | 3.874 | 3.928 | 1,478,475 | -0.05(-1.26%) |
Jul 02, 2013 | 3.975 | 4.009 | 3.963 | 3.978 | 1,298,051 | +0.00(+0.10%) |
Jul 01, 2013 | 3.955 | 3.982 | 3.951 | 3.975 | 1,214,470 | +0.05(+1.28%) |
Jun 28, 2013 | 3.955 | 3.978 | 3.920 | 3.924 | 1,508,438 | -0.03(-0.88%) |
Jun 27, 2013 | 3.924 | 3.967 | 3.924 | 3.959 | 1,520,608 | +0.05(+1.18%) |
Jun 26, 2013 | 3.863 | 3.917 | 3.863 | 3.913 | 1,892,526 | +0.06(+1.60%) |
Jun 25, 2013 | 3.809 | 3.859 | 3.793 | 3.851 | 1,781,970 | +0.09(+2.36%) |
Jun 24, 2013 | 3.847 | 3.854 | 3.720 | 3.762 | 2,953,792 | -0.14(-3.56%) |
Jun 21, 2013 | 3.928 | 3.932 | 3.851 | 3.901 | 1,551,703 | +0.00(+0.00%) |
Jun 20, 2013 | 3.936 | 3.944 | 3.874 | 3.901 | 1,545,453 | -0.06(-1.56%) |
Jun 19, 2013 | 4.013 | 4.017 | 3.963 | 3.963 | 1,258,956 | -0.04(-1.02%) |
Jun 18, 2013 | 3.988 | 4.011 | 3.973 | 4.004 | 1,210,449 | +0.03(+0.67%) |
Jun 17, 2013 | 3.992 | 4.015 | 3.954 | 3.977 | 2,122,076 | -0.00(-0.10%) |
Jun 14, 2013 | 4.008 | 4.011 | 3.966 | 3.981 | 1,213,835 | -0.02(-0.38%) |
Jun 13, 2013 | 3.939 | 4.015 | 3.923 | 3.996 | 1,383,825 | +0.06(+1.56%) |
Jun 12, 2013 | 3.981 | 4.000 | 3.931 | 3.935 | 2,039,809 | -0.04(-1.06%) |
Jun 11, 2013 | 3.985 | 4.011 | 3.956 | 3.977 | 1,340,017 | -0.04(-1.05%) |
Jun 10, 2013 | 4.034 | 4.046 | 4.011 | 4.019 | 1,398,011 | +0.00(+0.00%) |
Jun 07, 2013 | 3.981 | 4.023 | 3.976 | 4.019 | 1,245,523 | +0.07(+1.74%) |
Jun 06, 2013 | 3.942 | 3.962 | 3.900 | 3.950 | 1,185,635 | +0.01(+0.29%) |
Jun 05, 2013 | 4.015 | 4.019 | 3.931 | 3.939 | 2,329,376 | -0.07(-1.81%) |
Jun 04, 2013 | 3.981 | 4.022 | 3.981 | 4.011 | 1,232,612 | +0.02(+0.48%) |
Jun 03, 2013 | 4.042 | 4.050 | 3.950 | 3.992 | 2,415,705 | -0.03(-0.76%) |
May 31, 2013 | 4.065 | 4.088 | 4.023 | 4.023 | 1,855,832 | -0.06(-1.41%) |
May 30, 2013 | 4.053 | 4.084 | 4.053 | 4.080 | 1,653,622 | +0.03(+0.85%) |
May 29, 2013 | 4.065 | 4.065 | 4.015 | 4.046 | 1,416,074 | -0.03(-0.84%) |
May 28, 2013 | 4.103 | 4.122 | 4.078 | 4.080 | 1,853,638 | +0.02(+0.38%) |
May 24, 2013 | 4.038 | 4.065 | 4.011 | 4.065 | 1,143,084 | +0.01(+0.19%) |
May 23, 2013 | 4.027 | 4.073 | 3.988 | 4.057 | 1,831,248 | +0.00(+0.00%) |
May 22, 2013 | 4.138 | 4.145 | 4.046 | 4.057 | 1,929,180 | -0.04(-0.89%) |
May 21, 2013 | 4.094 | 4.109 | 4.075 | 4.094 | 1,290,783 | +0.01(+0.28%) |
May 20, 2013 | 4.086 | 4.102 | 4.071 | 4.083 | 1,513,846 | -0.00(-0.09%) |
May 17, 2013 | 4.105 | 4.105 | 4.079 | 4.086 | 1,344,012 | +0.00(+0.09%) |
May 16, 2013 | 4.064 | 4.086 | 4.056 | 4.083 | 1,131,492 | +0.01(+0.28%) |
May 15, 2013 | 4.037 | 4.083 | 4.027 | 4.071 | 1,241,222 | +0.07(+1.71%) |
May 13, 2013 | 3.999 | 4.007 | 3.991 | 4.003 | 982,258 | +0.01(+0.19%) |
May 10, 2013 | 3.984 | 3.995 | 3.976 | 3.995 | 1,176,082 | +0.02(+0.48%) |
May 09, 2013 | 4.003 | 4.003 | 3.976 | 3.976 | 1,307,024 | -0.03(-0.66%) |
May 08, 2013 | 3.976 | 4.003 | 3.969 | 4.003 | 1,245,627 | +0.02(+0.48%) |
May 07, 2013 | 3.965 | 3.988 | 3.950 | 3.984 | 1,635,745 | +0.03(+0.77%) |
May 06, 2013 | 3.965 | 3.972 | 3.942 | 3.953 | 1,549,307 | -0.01(-0.29%) |
May 03, 2013 | 3.965 | 3.980 | 3.950 | 3.965 | 1,032,773 | +0.02(+0.38%) |
May 02, 2013 | 3.931 | 3.950 | 3.919 | 3.950 | 1,285,356 | +0.03(+0.87%) |
May 01, 2013 | 3.950 | 3.953 | 3.908 | 3.915 | 2,134,182 | -0.03(-0.87%) |
Apr 30, 2013 | 3.919 | 3.953 | 3.900 | 3.950 | 2,741,792 | +0.03(+0.87%) |
Apr 29, 2013 | 3.896 | 3.915 | 3.896 | 3.915 | 1,317,936 | +0.02(+0.49%) |
Apr 26, 2013 | 3.896 | 3.908 | 3.893 | 3.896 | 964,950 | -0.01(-0.29%) |
Apr 25, 2013 | 3.896 | 3.912 | 3.893 | 3.908 | 1,761,605 | +0.03(+0.68%) |
Apr 24, 2013 | 3.881 | 3.889 | 3.870 | 3.881 | 806,537 | +0.00(+0.00%) |
Apr 23, 2013 | 3.858 | 3.881 | 3.855 | 3.881 | 1,341,795 | +0.04(+0.99%) |
Apr 22, 2013 | 3.847 | 3.851 | 3.817 | 3.843 | 1,105,153 | +0.00(+0.00%) |
Apr 19, 2013 | 3.813 | 3.843 | 3.802 | 3.843 | 886,501 | +0.04(+1.04%) |
Apr 18, 2013 | 3.838 | 3.841 | 3.781 | 3.804 | 1,738,238 | -0.02(-0.59%) |
Apr 17, 2013 | 3.849 | 3.849 | 3.807 | 3.826 | 1,263,243 | -0.03(-0.88%) |
Apr 16, 2013 | 3.845 | 3.860 | 3.830 | 3.860 | 988,465 | +0.05(+1.28%) |
Apr 15, 2013 | 3.845 | 3.856 | 3.811 | 3.811 | 1,239,257 | -0.06(-1.46%) |
Apr 12, 2013 | 3.868 | 3.879 | 3.853 | 3.868 | 913,123 | -0.01(-0.29%) |
Apr 11, 2013 | 3.868 | 3.883 | 3.860 | 3.879 | 1,102,317 | +0.02(+0.39%) |
Apr 10, 2013 | 3.841 | 3.875 | 3.841 | 3.864 | 1,959,904 | +0.02(+0.59%) |
Apr 09, 2013 | 3.834 | 3.849 | 3.815 | 3.841 | 1,232,916 | +0.01(+0.20%) |
Apr 08, 2013 | 3.823 | 3.838 | 3.796 | 3.834 | 1,642,288 | +0.00(+0.10%) |
Apr 05, 2013 | 3.804 | 3.834 | 3.796 | 3.830 | 1,253,216 | +0.01(+0.20%) |
Apr 04, 2013 | 3.823 | 3.838 | 3.811 | 3.823 | 1,467,010 | +0.02(+0.50%) |
Apr 03, 2013 | 3.849 | 3.849 | 3.804 | 3.804 | 1,538,815 | -0.03(-0.88%) |
Apr 02, 2013 | 3.838 | 3.853 | 3.838 | 3.838 | 1,155,832 | +0.01(+0.30%) |
Apr 01, 2013 | 3.834 | 3.849 | 3.815 | 3.826 | 1,529,747 | +0.00(+0.00%) |
Mar 28, 2013 | 3.834 | 3.868 | 3.826 | 3.826 | 3,054,606 | -0.02(-0.59%) |
Mar 27, 2013 | 3.823 | 3.870 | 3.815 | 3.849 | 1,647,410 | +0.01(+0.29%) |
Mar 26, 2013 | 3.834 | 3.838 | 3.815 | 3.838 | 1,047,570 | +0.03(+0.79%) |
Mar 25, 2013 | 3.845 | 3.849 | 3.785 | 3.807 | 1,625,894 | -0.02(-0.59%) |
Mar 22, 2013 | 3.841 | 3.841 | 3.811 | 3.830 | 1,081,614 | +0.01(+0.30%) |
Mar 21, 2013 | 3.849 | 3.849 | 3.804 | 3.819 | 1,178,905 | -0.02(-0.39%) |
Mar 20, 2013 | 3.811 | 3.834 | 3.800 | 3.834 | 1,623,052 | +0.03(+0.89%) |
Mar 19, 2013 | 3.807 | 3.815 | 3.781 | 3.800 | 1,122,301 | -0.01(-0.25%) |
Mar 18, 2013 | 3.810 | 3.817 | 3.798 | 3.810 | 1,005,827 | -0.02(-0.58%) |
Mar 15, 2013 | 3.839 | 3.847 | 3.825 | 3.832 | 1,345,673 | -0.01(-0.39%) |
Mar 14, 2013 | 3.832 | 3.847 | 3.825 | 3.847 | 1,260,782 | +0.01(+0.39%) |
Mar 13, 2013 | 3.825 | 3.832 | 3.817 | 3.832 | 1,048,612 | +0.00(+0.00%) |
Mar 12, 2013 | 3.828 | 3.839 | 3.813 | 3.832 | 1,751,740 | -0.00(-0.10%) |
Mar 11, 2013 | 3.836 | 3.836 | 3.821 | 3.836 | 1,237,019 | +0.00(+0.10%) |
Mar 08, 2013 | 3.821 | 3.839 | 3.810 | 3.832 | 1,550,902 | +0.01(+0.39%) |
Mar 07, 2013 | 3.798 | 3.817 | 3.795 | 3.817 | 1,739,713 | +0.01(+0.39%) |
Mar 06, 2013 | 3.802 | 3.803 | 3.780 | 3.802 | 1,268,760 | +0.01(+0.20%) |
Mar 05, 2013 | 3.776 | 3.806 | 3.772 | 3.795 | 2,526,440 | +0.04(+0.99%) |
Mar 04, 2013 | 3.735 | 3.769 | 3.735 | 3.757 | 1,362,380 | +0.00(+0.10%) |
Mar 01, 2013 | 3.727 | 3.762 | 3.720 | 3.754 | 1,706,532 | +0.01(+0.30%) |
Feb 28, 2013 | 3.748 | 3.754 | 3.736 | 3.742 | 1,691,270 | +0.00(+0.00%) |
Feb 27, 2013 | 3.709 | 3.750 | 3.705 | 3.742 | 1,570,798 | +0.04(+1.01%) |
Feb 26, 2013 | 3.705 | 3.714 | 3.686 | 3.705 | 1,664,573 | -0.02(-0.60%) |
Feb 22, 2013 | 3.716 | 3.735 | 3.701 | 3.727 | 1,097,192 | +0.03(+0.91%) |
Feb 21, 2013 | 3.724 | 3.727 | 3.683 | 3.694 | 1,481,955 | -0.04(-1.00%) |
Feb 20, 2013 | 3.765 | 3.769 | 3.724 | 3.731 | 1,586,279 | -0.02(-0.60%) |
Feb 19, 2013 | 3.765 | 3.780 | 3.754 | 3.754 | 1,711,102 | +0.00(+0.04%) |
Feb 15, 2013 | 3.756 | 3.763 | 3.737 | 3.752 | 1,607,607 | +0.00(+0.10%) |
Feb 14, 2013 | 3.745 | 3.756 | 3.737 | 3.748 | 1,516,733 | -0.01(-0.30%) |
Feb 13, 2013 | 3.759 | 3.759 | 3.745 | 3.759 | 1,659,030 | +0.01(+0.30%) |
Feb 12, 2013 | 3.752 | 3.756 | 3.741 | 3.748 | 1,387,018 | -0.00(-0.10%) |
Feb 11, 2013 | 3.759 | 3.759 | 3.734 | 3.752 | 1,495,982 | -0.01(-0.20%) |
Feb 08, 2013 | 3.745 | 3.759 | 3.741 | 3.759 | 1,192,643 | +0.02(+0.50%) |
Feb 07, 2013 | 3.745 | 3.749 | 3.711 | 3.741 | 1,317,981 | -0.01(-0.20%) |
Feb 06, 2013 | 3.730 | 3.748 | 3.719 | 3.748 | 1,599,105 | +0.06(+1.50%) |
Feb 04, 2013 | 3.722 | 3.722 | 3.685 | 3.693 | 2,165,167 | -0.04(-1.09%) |
Feb 01, 2013 | 3.737 | 3.741 | 3.730 | 3.733 | 2,272,419 | +0.01(+0.30%) |
Jan 31, 2013 | 3.730 | 3.737 | 3.715 | 3.722 | 2,683,576 | +0.00(+0.10%) |
Jan 30, 2013 | 3.722 | 3.733 | 3.708 | 3.719 | 2,095,798 | +0.00(+0.00%) |
Jan 29, 2013 | 3.693 | 3.719 | 3.689 | 3.719 | 2,286,134 | +0.03(+0.70%) |
Jan 28, 2013 | 3.693 | 3.700 | 3.678 | 3.693 | 1,598,840 | +0.01(+0.20%) |
Jan 25, 2013 | 3.689 | 3.693 | 3.667 | 3.685 | 1,424,228 | +0.01(+0.30%) |
Jan 24, 2013 | 3.674 | 3.693 | 3.659 | 3.674 | 1,489,599 | -0.00(-0.10%) |
Jan 23, 2013 | 3.659 | 3.682 | 3.656 | 3.678 | 1,713,908 | +0.02(+0.51%) |
Jan 22, 2013 | 3.648 | 3.678 | 3.641 | 3.659 | 2,205,361 | +0.01(+0.15%) |
Jan 18, 2013 | 3.647 | 3.658 | 3.628 | 3.654 | 2,067,473 | +0.01(+0.40%) |
Jan 17, 2013 | 3.632 | 3.650 | 3.625 | 3.639 | 2,019,184 | +0.02(+0.51%) |
Jan 16, 2013 | 3.621 | 3.625 | 3.603 | 3.621 | 2,476,948 | +0.00(+0.00%) |
Jan 15, 2013 | 3.614 | 3.628 | 3.603 | 3.621 | 1,427,715 | -0.00(-0.10%) |
Jan 14, 2013 | 3.625 | 3.632 | 3.606 | 3.625 | 1,164,968 | -0.00(-0.10%) |
Jan 11, 2013 | 3.625 | 3.632 | 3.614 | 3.628 | 1,218,241 | +0.01(+0.20%) |
Jan 10, 2013 | 3.610 | 3.621 | 3.603 | 3.621 | 2,527,272 | +0.02(+0.61%) |
Jan 09, 2013 | 3.599 | 3.621 | 3.588 | 3.599 | 1,348,721 | +0.01(+0.31%) |
Jan 08, 2013 | 3.592 | 3.598 | 3.570 | 3.588 | 1,515,134 | +0.00(+0.00%) |
Jan 07, 2013 | 3.584 | 3.595 | 3.573 | 3.588 | 1,763,092 | +0.01(+0.21%) |
Jan 04, 2013 | 3.548 | 3.581 | 3.540 | 3.581 | 1,360,274 | +0.04(+1.14%) |
Jan 03, 2013 | 3.515 | 3.551 | 3.505 | 3.540 | 1,246,037 | +0.01(+0.21%) |