Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.079 | 4.079 | 4.057 | 4.057 | 17,347 | -0.01(-0.31%) |
Aug 29, 2013 | 4.085 | 4.087 | 4.040 | 4.070 | 84,038 | -0.07(-1.74%) |
Aug 28, 2013 | 4.134 | 4.161 | 4.134 | 4.142 | 102,976 | -0.02(-0.46%) |
Aug 27, 2013 | 4.174 | 4.198 | 4.159 | 4.161 | 129,358 | -0.08(-1.85%) |
Aug 26, 2013 | 4.219 | 4.249 | 4.219 | 4.240 | 701,523 | +0.00(+0.10%) |
Aug 23, 2013 | 4.249 | 4.249 | 4.217 | 4.236 | 221,433 | +0.00(+0.05%) |
Aug 22, 2013 | 4.204 | 4.240 | 4.204 | 4.234 | 189,716 | +0.05(+1.22%) |
Aug 21, 2013 | 4.191 | 4.198 | 4.166 | 4.183 | 236,396 | -0.02(-0.46%) |
Aug 20, 2013 | 4.223 | 4.223 | 4.191 | 4.202 | 242,103 | -0.00(-0.05%) |
Aug 19, 2013 | 4.193 | 4.232 | 4.193 | 4.204 | 195,428 | +0.01(+0.30%) |
Aug 16, 2013 | 4.223 | 4.229 | 4.191 | 4.191 | 225,183 | -0.04(-1.00%) |
Aug 15, 2013 | 4.215 | 4.236 | 4.151 | 4.234 | 159,038 | -0.00(-0.05%) |
Aug 14, 2013 | 4.176 | 4.295 | 4.176 | 4.236 | 906,258 | +0.06(+1.37%) |
Aug 13, 2013 | 4.200 | 4.223 | 4.174 | 4.178 | 240,499 | +0.00(+0.10%) |
Aug 12, 2013 | 4.176 | 4.204 | 4.157 | 4.174 | 179,929 | -0.01(-0.25%) |
Aug 09, 2013 | 4.172 | 4.198 | 4.139 | 4.185 | 107,056 | +0.03(+0.61%) |
Aug 08, 2013 | 4.138 | 4.200 | 4.113 | 4.159 | 180,536 | +0.06(+1.50%) |
Aug 07, 2013 | 4.102 | 4.132 | 4.081 | 4.098 | 168,016 | -0.02(-0.46%) |
Aug 06, 2013 | 4.100 | 4.138 | 4.076 | 4.117 | 148,075 | +0.02(+0.47%) |
Aug 05, 2013 | 4.049 | 4.117 | 4.045 | 4.098 | 526,877 | +0.04(+1.00%) |
Aug 02, 2013 | 4.040 | 4.062 | 4.015 | 4.057 | 219,570 | +0.03(+0.74%) |
Aug 01, 2013 | 3.996 | 4.049 | 3.996 | 4.027 | 139,992 | +0.06(+1.55%) |
Jul 31, 2013 | 3.964 | 3.985 | 3.945 | 3.966 | 60,912 | +0.02(+0.48%) |
Jul 30, 2013 | 3.932 | 3.955 | 3.932 | 3.947 | 51,361 | +0.03(+0.65%) |
Jul 29, 2013 | 3.906 | 3.928 | 3.906 | 3.921 | 49,818 | +0.01(+0.38%) |
Jul 26, 2013 | 3.898 | 3.928 | 3.877 | 3.906 | 109,324 | -0.01(-0.22%) |
Jul 25, 2013 | 3.898 | 3.928 | 3.885 | 3.915 | 48,688 | +0.01(+0.22%) |
Jul 24, 2013 | 3.923 | 3.932 | 3.904 | 3.906 | 64,676 | +0.01(+0.22%) |
Jul 23, 2013 | 3.915 | 3.915 | 3.898 | 3.898 | 20,161 | +0.00(+0.11%) |
Jul 22, 2013 | 3.896 | 3.900 | 3.891 | 3.894 | 21,784 | +0.00(+0.11%) |
Jul 19, 2013 | 3.872 | 3.889 | 3.872 | 3.889 | 51,295 | +0.01(+0.16%) |
Jul 18, 2013 | 3.894 | 3.900 | 3.868 | 3.883 | 37,885 | -0.00(-0.11%) |
Jul 17, 2013 | 3.879 | 3.889 | 3.879 | 3.887 | 68,568 | +0.02(+0.49%) |
Jul 16, 2013 | 3.849 | 3.868 | 3.849 | 3.868 | 22,147 | +0.01(+0.22%) |
Jul 15, 2013 | 3.847 | 3.867 | 3.847 | 3.860 | 8,728 | +0.03(+0.72%) |
Jul 12, 2013 | 3.806 | 3.835 | 3.806 | 3.832 | 21,643 | -0.01(-0.33%) |
Jul 11, 2013 | 3.804 | 3.845 | 3.804 | 3.845 | 46,910 | +0.10(+2.55%) |
Jul 10, 2013 | 3.728 | 3.760 | 3.728 | 3.749 | 53,798 | -0.02(-0.56%) |
Jul 09, 2013 | 3.753 | 3.789 | 3.730 | 3.770 | 86,264 | +0.04(+1.03%) |
Jul 08, 2013 | 3.711 | 3.758 | 3.711 | 3.732 | 86,033 | +0.07(+1.80%) |
Jul 05, 2013 | 3.700 | 3.700 | 3.641 | 3.666 | 110,613 | -0.05(-1.43%) |
Jul 03, 2013 | 3.690 | 3.719 | 3.685 | 3.719 | 44,793 | -0.00(-0.11%) |
Jul 02, 2013 | 3.717 | 3.738 | 3.711 | 3.724 | 90,494 | -0.03(-0.68%) |
Jul 01, 2013 | 3.758 | 3.762 | 3.745 | 3.749 | 16,468 | +0.01(+0.23%) |
Jun 28, 2013 | 3.696 | 3.743 | 3.694 | 3.741 | 347,922 | +0.04(+1.03%) |
Jun 27, 2013 | 3.700 | 3.724 | 3.700 | 3.702 | 16,289 | +0.01(+0.35%) |
Jun 26, 2013 | 3.669 | 3.690 | 3.669 | 3.690 | 279,156 | +0.05(+1.40%) |
Jun 25, 2013 | 3.641 | 3.641 | 3.605 | 3.639 | 35,025 | +0.03(+0.71%) |
Jun 24, 2013 | 3.628 | 3.628 | 3.613 | 3.613 | 232,759 | -0.11(-2.97%) |
Jun 21, 2013 | 3.781 | 3.781 | 3.709 | 3.724 | 114,885 | -0.04(-1.13%) |
Jun 20, 2013 | 3.775 | 3.792 | 3.751 | 3.766 | 240,094 | -0.07(-1.80%) |
Jun 19, 2013 | 3.915 | 3.915 | 3.832 | 3.835 | 86,165 | -0.08(-2.14%) |
Jun 18, 2013 | 3.879 | 3.923 | 3.879 | 3.919 | 55,120 | +0.03(+0.65%) |
Jun 17, 2013 | 3.874 | 3.896 | 3.868 | 3.894 | 30,795 | +0.07(+1.95%) |
Jun 14, 2013 | 3.832 | 3.834 | 3.819 | 3.819 | 47,493 | -0.03(-0.78%) |
Jun 13, 2013 | 3.804 | 3.849 | 3.785 | 3.849 | 77,117 | +0.05(+1.23%) |
Jun 12, 2013 | 3.832 | 3.839 | 3.802 | 3.802 | 56,650 | -0.00(-0.06%) |
Jun 11, 2013 | 3.802 | 3.824 | 3.802 | 3.804 | 63,411 | -0.04(-1.05%) |
Jun 10, 2013 | 3.849 | 3.857 | 3.843 | 3.845 | 74,379 | +0.02(+0.61%) |
Jun 07, 2013 | 3.787 | 3.836 | 3.783 | 3.821 | 28,508 | +0.04(+1.07%) |
Jun 06, 2013 | 3.743 | 3.789 | 3.743 | 3.781 | 62,719 | +0.05(+1.25%) |
Jun 05, 2013 | 3.781 | 3.781 | 3.721 | 3.734 | 66,893 | -0.07(-1.78%) |
Jun 04, 2013 | 3.806 | 3.806 | 3.796 | 3.802 | 42,205 | -0.01(-0.39%) |
Jun 03, 2013 | 3.802 | 3.817 | 3.794 | 3.817 | 17,634 | +0.03(+0.67%) |
May 31, 2013 | 3.789 | 3.819 | 3.787 | 3.792 | 60,461 | -0.03(-0.89%) |
May 30, 2013 | 3.806 | 3.832 | 3.806 | 3.826 | 73,485 | +0.04(+1.18%) |
May 29, 2013 | 3.789 | 3.794 | 3.777 | 3.781 | 45,762 | -0.01(-0.17%) |
May 28, 2013 | 3.830 | 3.832 | 3.787 | 3.787 | 110,547 | +0.03(+0.79%) |
May 24, 2013 | 3.762 | 3.766 | 3.755 | 3.758 | 63,077 | -0.03(-0.79%) |
May 23, 2013 | 3.770 | 3.796 | 3.758 | 3.787 | 55,666 | -0.02(-0.61%) |
May 22, 2013 | 3.819 | 3.862 | 3.806 | 3.811 | 71,461 | -0.01(-0.17%) |
May 21, 2013 | 3.819 | 3.821 | 3.815 | 3.817 | 35,467 | -0.01(-0.22%) |
May 20, 2013 | 3.785 | 3.826 | 3.785 | 3.826 | 170,500 | +0.03(+0.66%) |
May 17, 2013 | 3.772 | 3.804 | 3.772 | 3.801 | 29,346 | +0.03(+0.74%) |
May 16, 2013 | 3.772 | 3.792 | 3.772 | 3.772 | 39,151 | +0.00(+0.00%) |
May 15, 2013 | 3.728 | 3.777 | 3.728 | 3.772 | 192,995 | -0.01(-0.22%) |
May 13, 2013 | 3.783 | 3.789 | 3.775 | 3.781 | 32,404 | -0.01(-0.17%) |
May 10, 2013 | 3.798 | 3.798 | 3.783 | 3.787 | 87,144 | +0.01(+0.17%) |
May 09, 2013 | 3.798 | 3.802 | 3.781 | 3.781 | 37,180 | -0.02(-0.45%) |
May 08, 2013 | 3.783 | 3.802 | 3.760 | 3.798 | 32,573 | +0.04(+0.96%) |
May 07, 2013 | 3.747 | 3.764 | 3.747 | 3.762 | 52,904 | +0.04(+0.97%) |
May 06, 2013 | 3.732 | 3.736 | 3.726 | 3.726 | 23,337 | -0.00(-0.11%) |
May 03, 2013 | 3.719 | 3.738 | 3.704 | 3.730 | 186,949 | +0.03(+0.69%) |
May 02, 2013 | 3.698 | 3.704 | 3.694 | 3.704 | 36,168 | +0.02(+0.63%) |
May 01, 2013 | 3.696 | 3.698 | 3.681 | 3.681 | 130,022 | -0.02(-0.44%) |
Apr 30, 2013 | 3.700 | 3.700 | 3.687 | 3.698 | 120,023 | +0.00(+0.10%) |
Apr 29, 2013 | 3.681 | 3.696 | 3.679 | 3.694 | 62,663 | +0.02(+0.64%) |
Apr 26, 2013 | 3.675 | 3.677 | 3.665 | 3.670 | 6,130 | +0.01(+0.35%) |
Apr 25, 2013 | 3.656 | 3.677 | 3.651 | 3.658 | 136,496 | +0.00(+0.12%) |
Apr 24, 2013 | 3.624 | 3.656 | 3.624 | 3.653 | 102,929 | +0.04(+1.00%) |
Apr 23, 2013 | 3.615 | 3.651 | 3.615 | 3.617 | 137,272 | +0.03(+0.83%) |
Apr 22, 2013 | 3.573 | 3.600 | 3.571 | 3.588 | 64,131 | +0.01(+0.42%) |
Apr 19, 2013 | 3.573 | 3.581 | 3.556 | 3.573 | 56,461 | +0.02(+0.54%) |
Apr 18, 2013 | 3.602 | 3.602 | 3.554 | 3.554 | 57,821 | -0.02(-0.48%) |
Apr 17, 2013 | 3.605 | 3.609 | 3.571 | 3.571 | 137,846 | -0.09(-2.50%) |
Apr 16, 2013 | 3.645 | 3.677 | 3.645 | 3.662 | 47,602 | +0.06(+1.65%) |
Apr 15, 2013 | 3.622 | 3.632 | 3.602 | 3.602 | 238,409 | -0.03(-0.94%) |
Apr 12, 2013 | 3.611 | 3.645 | 3.611 | 3.636 | 47,903 | -0.02(-0.58%) |
Apr 11, 2013 | 3.641 | 3.660 | 3.641 | 3.658 | 18,895 | +0.04(+1.12%) |
Apr 10, 2013 | 3.583 | 3.624 | 3.583 | 3.617 | 64,691 | +0.06(+1.67%) |
Apr 09, 2013 | 3.545 | 3.558 | 3.543 | 3.558 | 13,277 | +0.02(+0.48%) |
Apr 08, 2013 | 3.534 | 3.554 | 3.528 | 3.541 | 88,715 | +0.00(+0.06%) |
Apr 05, 2013 | 3.511 | 3.543 | 3.511 | 3.539 | 56,777 | -0.04(-1.19%) |
Apr 04, 2013 | 3.624 | 3.624 | 3.560 | 3.581 | 266,222 | -0.03(-0.88%) |
Apr 03, 2013 | 3.632 | 3.641 | 3.609 | 3.613 | 131,414 | -0.00(-0.12%) |
Apr 02, 2013 | 3.607 | 3.624 | 3.606 | 3.617 | 105,291 | +0.05(+1.37%) |
Apr 01, 2013 | 3.562 | 3.581 | 3.562 | 3.568 | 23,088 | -0.01(-0.30%) |
Mar 28, 2013 | 3.573 | 3.592 | 3.573 | 3.579 | 286,242 | -0.01(-0.30%) |
Mar 27, 2013 | 3.581 | 3.592 | 3.560 | 3.590 | 107,300 | -0.02(-0.65%) |
Mar 26, 2013 | 3.613 | 3.622 | 3.596 | 3.613 | 58,160 | +0.00(+0.06%) |
Mar 25, 2013 | 3.622 | 3.639 | 3.602 | 3.611 | 485,966 | +0.00(+0.06%) |
Mar 22, 2013 | 3.588 | 3.619 | 3.588 | 3.609 | 77,526 | +0.03(+0.71%) |
Mar 21, 2013 | 3.573 | 3.585 | 3.566 | 3.583 | 50,509 | -0.03(-0.88%) |
Mar 20, 2013 | 3.645 | 3.666 | 3.454 | 3.615 | 821,222 | -0.00(-0.06%) |
Mar 19, 2013 | 3.626 | 3.662 | 3.613 | 3.617 | 192,967 | -0.02(-0.58%) |
Mar 18, 2013 | 3.628 | 3.664 | 3.605 | 3.639 | 90,771 | -0.03(-0.87%) |
Mar 15, 2013 | 3.681 | 3.681 | 3.664 | 3.670 | 45,334 | -0.00(-0.12%) |
Mar 14, 2013 | 3.677 | 3.698 | 3.675 | 3.675 | 130,153 | +0.01(+0.17%) |
Mar 13, 2013 | 3.696 | 3.719 | 3.666 | 3.668 | 598,066 | -0.03(-0.92%) |
Mar 12, 2013 | 3.687 | 3.703 | 3.677 | 3.702 | 86,160 | +0.03(+0.93%) |
Mar 11, 2013 | 3.687 | 3.687 | 3.666 | 3.668 | 106,246 | -0.03(-0.92%) |
Mar 08, 2013 | 3.704 | 3.704 | 3.687 | 3.702 | 177,671 | -0.00(-0.06%) |
Mar 07, 2013 | 3.690 | 3.707 | 3.690 | 3.704 | 67,970 | +0.03(+0.75%) |
Mar 06, 2013 | 3.677 | 3.692 | 3.675 | 3.677 | 143,031 | +0.03(+0.76%) |
Mar 05, 2013 | 3.658 | 3.668 | 3.645 | 3.649 | 326,711 | +0.04(+1.06%) |
Mar 04, 2013 | 3.592 | 3.619 | 3.588 | 3.611 | 177,793 | -0.01(-0.23%) |
Mar 01, 2013 | 3.590 | 3.632 | 3.588 | 3.619 | 195,767 | -0.02(-0.53%) |
Feb 28, 2013 | 3.615 | 3.641 | 3.615 | 3.639 | 61,957 | +0.01(+0.41%) |
Feb 27, 2013 | 3.615 | 3.630 | 3.598 | 3.624 | 148,997 | +0.01(+0.35%) |
Feb 26, 2013 | 3.611 | 3.628 | 3.581 | 3.611 | 209,525 | +0.03(+0.77%) |
Feb 25, 2013 | 3.694 | 3.711 | 3.581 | 3.583 | 494,784 | -0.06(-1.58%) |
Feb 22, 2013 | 3.617 | 3.641 | 3.613 | 3.641 | 64,648 | +0.02(+0.53%) |
Feb 21, 2013 | 3.653 | 3.662 | 3.592 | 3.622 | 316,148 | -0.07(-1.79%) |
Feb 20, 2013 | 3.741 | 3.741 | 3.687 | 3.687 | 170,218 | -0.02(-0.63%) |
Feb 19, 2013 | 3.675 | 3.722 | 3.675 | 3.711 | 196,741 | +0.06(+1.63%) |
Feb 15, 2013 | 3.632 | 3.660 | 3.632 | 3.651 | 65,679 | +0.01(+0.23%) |
Feb 14, 2013 | 3.634 | 3.649 | 3.626 | 3.643 | 76,110 | -0.03(-0.75%) |
Feb 13, 2013 | 3.687 | 3.687 | 3.670 | 3.670 | 65,265 | +0.02(+0.64%) |
Feb 12, 2013 | 3.619 | 3.651 | 3.619 | 3.647 | 90,338 | +0.03(+0.82%) |
Feb 11, 2013 | 3.632 | 3.641 | 3.615 | 3.617 | 91,905 | +0.00(+0.06%) |
Feb 08, 2013 | 3.617 | 3.632 | 3.613 | 3.615 | 111,723 | +0.00(+0.05%) |
Feb 07, 2013 | 3.607 | 3.613 | 3.590 | 3.613 | 97,147 | +0.02(+0.48%) |
Feb 06, 2013 | 3.598 | 3.609 | 3.581 | 3.596 | 230,425 | -0.01(-0.24%) |
Feb 04, 2013 | 3.600 | 3.607 | 3.571 | 3.605 | 315,682 | -0.04(-1.11%) |
Feb 01, 2013 | 3.639 | 3.658 | 3.634 | 3.645 | 239,581 | +0.04(+1.00%) |
Jan 31, 2013 | 3.605 | 3.624 | 3.605 | 3.609 | 57,289 | -0.01(-0.29%) |
Jan 30, 2013 | 3.619 | 3.632 | 3.618 | 3.619 | 80,439 | -0.01(-0.41%) |
Jan 29, 2013 | 3.630 | 3.643 | 3.617 | 3.634 | 212,395 | +0.01(+0.35%) |
Jan 28, 2013 | 3.630 | 3.641 | 3.622 | 3.622 | 267,525 | -0.00(-0.12%) |
Jan 25, 2013 | 3.615 | 3.640 | 3.615 | 3.626 | 181,242 | +0.06(+1.79%) |
Jan 24, 2013 | 3.543 | 3.588 | 3.543 | 3.562 | 85,191 | +0.01(+0.42%) |
Jan 23, 2013 | 3.543 | 3.547 | 3.532 | 3.547 | 52,029 | +0.01(+0.42%) |
Jan 22, 2013 | 3.522 | 3.543 | 3.511 | 3.532 | 133,814 | +0.01(+0.30%) |
Jan 18, 2013 | 3.511 | 3.526 | 3.498 | 3.522 | 241,355 | +0.02(+0.61%) |
Jan 17, 2013 | 3.492 | 3.513 | 3.492 | 3.500 | 227,136 | +0.04(+1.29%) |
Jan 16, 2013 | 3.462 | 3.466 | 3.447 | 3.456 | 179,746 | -0.03(-0.85%) |
Jan 15, 2013 | 3.441 | 3.486 | 3.441 | 3.486 | 318,261 | -0.00(-0.12%) |
Jan 14, 2013 | 3.471 | 3.498 | 3.471 | 3.490 | 201,083 | +0.03(+0.86%) |
Jan 11, 2013 | 3.435 | 3.462 | 3.435 | 3.460 | 133,734 | +0.03(+0.74%) |
Jan 10, 2013 | 3.390 | 3.435 | 3.390 | 3.435 | 117,106 | +0.08(+2.34%) |
Jan 09, 2013 | 3.356 | 3.364 | 3.347 | 3.356 | 16,844 | +0.01(+0.38%) |
Jan 08, 2013 | 3.341 | 3.345 | 3.330 | 3.343 | 59,562 | -0.01(-0.32%) |
Jan 07, 2013 | 3.324 | 3.358 | 3.324 | 3.354 | 56,593 | -0.01(-0.25%) |
Jan 04, 2013 | 3.341 | 3.362 | 3.333 | 3.362 | 44,468 | +0.02(+0.67%) |
Jan 03, 2013 | 3.339 | 3.347 | 3.328 | 3.340 | 75,832 | -0.01(-0.23%) |
Jan 02, 2013 | 3.343 | 3.388 | 3.311 | 3.347 | 143,577 | +0.04(+1.09%) |
Dec 31, 2012 | 3.254 | 3.311 | 3.254 | 3.311 | 179,327 | +0.06(+1.83%) |
Dec 28, 2012 | 3.299 | 3.301 | 3.173 | 3.252 | 282,464 | -0.06(-1.92%) |
Dec 27, 2012 | 3.330 | 3.349 | 3.316 | 3.316 | 210,169 | +0.02(+0.61%) |
Dec 26, 2012 | 3.277 | 3.324 | 3.277 | 3.295 | 110,680 | +0.01(+0.30%) |
Dec 24, 2012 | 3.279 | 3.291 | 3.267 | 3.285 | 128,026 | -0.01(-0.43%) |
Dec 21, 2012 | 3.267 | 3.300 | 3.267 | 3.300 | 69,728 | -0.01(-0.37%) |
Dec 20, 2012 | 3.290 | 3.314 | 3.290 | 3.312 | 118,065 | +0.03(+0.81%) |
Dec 19, 2012 | 3.279 | 3.304 | 3.279 | 3.285 | 165,785 | +0.01(+0.25%) |
Dec 18, 2012 | 3.251 | 3.281 | 3.251 | 3.277 | 213,505 | +0.02(+0.75%) |
Dec 17, 2012 | 3.220 | 3.253 | 3.220 | 3.253 | 145,466 | +0.02(+0.50%) |
Dec 14, 2012 | 3.224 | 3.243 | 3.224 | 3.236 | 85,277 | +0.01(+0.44%) |
Dec 13, 2012 | 3.232 | 3.234 | 3.220 | 3.222 | 86,585 | -0.01(-0.38%) |
Dec 12, 2012 | 3.226 | 3.238 | 3.220 | 3.234 | 173,860 | +0.02(+0.76%) |
Dec 11, 2012 | 3.198 | 3.228 | 3.198 | 3.210 | 111,209 | +0.01(+0.38%) |
Dec 10, 2012 | 3.179 | 3.204 | 3.179 | 3.198 | 26,210 | +0.01(+0.19%) |
Dec 07, 2012 | 3.187 | 3.200 | 3.187 | 3.192 | 108,618 | +0.00(+0.07%) |
Dec 06, 2012 | 3.177 | 3.189 | 3.177 | 3.189 | 41,377 | -0.00(-0.13%) |
Dec 05, 2012 | 3.196 | 3.196 | 3.194 | 3.194 | 25,539 | -0.01(-0.32%) |
Dec 04, 2012 | 3.208 | 3.210 | 3.194 | 3.204 | 77,534 | +0.00(+0.00%) |
Nov 30, 2012 | 3.204 | 3.210 | 3.202 | 3.204 | 16,097 | +0.01(+0.25%) |
Nov 29, 2012 | 3.177 | 3.196 | 3.171 | 3.196 | 84,107 | +0.03(+0.90%) |
Nov 28, 2012 | 3.114 | 3.173 | 3.102 | 3.167 | 300,961 | +0.02(+0.62%) |
Nov 27, 2012 | 3.147 | 3.159 | 3.140 | 3.148 | 53,087 | +0.00(+0.10%) |
Nov 26, 2012 | 3.126 | 3.145 | 3.126 | 3.145 | 62,764 | +0.01(+0.20%) |
Nov 23, 2012 | 3.145 | 3.145 | 3.138 | 3.138 | 107,722 | +0.05(+1.65%) |
Nov 21, 2012 | 3.096 | 3.098 | 3.087 | 3.087 | 87,740 | -0.01(-0.20%) |
Nov 20, 2012 | 3.087 | 3.094 | 3.075 | 3.094 | 34,031 | +0.01(+0.19%) |
Nov 19, 2012 | 3.094 | 3.094 | 3.083 | 3.088 | 31,563 | +0.03(+0.88%) |
Nov 16, 2012 | 3.018 | 3.067 | 3.018 | 3.061 | 97,584 | +0.02(+0.60%) |
Nov 15, 2012 | 3.065 | 3.079 | 2.995 | 3.042 | 69,992 | -0.03(-1.00%) |
Nov 14, 2012 | 3.093 | 3.096 | 3.066 | 3.073 | 91,252 | -0.01(-0.27%) |
Nov 13, 2012 | 3.069 | 3.087 | 3.067 | 3.081 | 71,819 | -0.03(-0.85%) |
Nov 12, 2012 | 3.110 | 3.114 | 3.098 | 3.108 | 104,137 | +0.01(+0.26%) |
Nov 09, 2012 | 3.094 | 3.118 | 3.094 | 3.100 | 100,028 | -0.04(-1.30%) |
Nov 08, 2012 | 3.120 | 3.151 | 3.114 | 3.140 | 99,445 | +0.00(+0.07%) |
Nov 07, 2012 | 3.114 | 3.143 | 3.110 | 3.138 | 111,395 | -0.05(-1.60%) |
Nov 06, 2012 | 3.198 | 3.200 | 3.189 | 3.189 | 79,013 | -0.01(-0.45%) |
Nov 05, 2012 | 3.206 | 3.210 | 3.183 | 3.204 | 129,701 | -0.02(-0.76%) |
Nov 02, 2012 | 3.252 | 3.252 | 3.228 | 3.228 | 67,020 | -0.02(-0.75%) |
Nov 01, 2012 | 3.232 | 3.263 | 3.232 | 3.253 | 132,257 | +0.04(+1.34%) |
Oct 31, 2012 | 3.183 | 3.218 | 3.183 | 3.210 | 22,380 | +0.03(+0.96%) |
Oct 26, 2012 | 3.173 | 3.179 | 3.179 | 3.179 | 35,260 | +0.00(+0.13%) |
Oct 25, 2012 | 3.149 | 3.179 | 3.149 | 3.175 | 119,221 | +0.06(+1.90%) |
Oct 24, 2012 | 3.138 | 3.138 | 3.116 | 3.116 | 113,912 | -0.01(-0.20%) |
Oct 23, 2012 | 3.112 | 3.122 | 3.096 | 3.122 | 102,384 | -0.07(-2.21%) |
Oct 19, 2012 | 3.212 | 3.212 | 3.183 | 3.193 | 96,233 | -0.04(-1.23%) |
Oct 18, 2012 | 3.222 | 3.232 | 3.222 | 3.232 | 48,856 | +0.00(+0.00%) |
Oct 17, 2012 | 3.212 | 3.234 | 3.208 | 3.232 | 95,596 | +0.02(+0.76%) |
Oct 16, 2012 | 3.177 | 3.208 | 3.177 | 3.208 | 103,902 | +0.06(+2.01%) |
Oct 15, 2012 | 3.149 | 3.149 | 3.116 | 3.145 | 138,169 | +0.01(+0.20%) |
Oct 12, 2012 | 3.130 | 3.138 | 3.100 | 3.138 | 176,221 | +0.02(+0.65%) |
Oct 11, 2012 | 3.118 | 3.130 | 3.110 | 3.118 | 129,588 | +0.04(+1.39%) |
Oct 10, 2012 | 3.063 | 3.079 | 3.061 | 3.075 | 107,359 | +0.01(+0.40%) |
Oct 09, 2012 | 3.081 | 3.081 | 3.049 | 3.063 | 214,641 | -0.03(-1.12%) |
Oct 08, 2012 | 3.089 | 3.098 | 3.079 | 3.098 | 113,785 | -0.02(-0.52%) |
Oct 05, 2012 | 3.116 | 3.147 | 3.108 | 3.114 | 167,332 | +0.01(+0.20%) |
Oct 04, 2012 | 3.063 | 3.108 | 3.059 | 3.108 | 461,080 | +0.06(+2.01%) |
Oct 03, 2012 | 3.040 | 3.053 | 3.040 | 3.047 | 146,220 | +0.00(+0.13%) |
Oct 02, 2012 | 3.038 | 3.057 | 3.032 | 3.042 | 214,636 | +0.02(+0.74%) |
Oct 01, 2012 | 3.020 | 3.040 | 3.012 | 3.020 | 178,998 | +0.05(+1.66%) |
Sep 28, 2012 | 2.985 | 2.989 | 2.963 | 2.971 | 135,402 | -0.03(-1.16%) |
Sep 27, 2012 | 2.995 | 3.016 | 2.983 | 3.006 | 99,215 | +0.01(+0.41%) |
Sep 26, 2012 | 2.981 | 2.993 | 2.975 | 2.993 | 339,479 | -0.01(-0.20%) |
Sep 25, 2012 | 3.042 | 3.047 | 2.999 | 2.999 | 232,031 | -0.04(-1.28%) |
Sep 24, 2012 | 3.036 | 3.047 | 3.034 | 3.038 | 563,602 | -0.03(-1.06%) |
Sep 21, 2012 | 3.096 | 3.096 | 3.067 | 3.071 | 290,858 | +0.01(+0.47%) |
Sep 20, 2012 | 3.059 | 3.065 | 3.049 | 3.057 | 524,075 | -0.03(-1.12%) |
Sep 19, 2012 | 3.094 | 3.106 | 3.091 | 3.091 | 203,181 | -0.01(-0.33%) |
Sep 18, 2012 | 3.102 | 3.104 | 3.087 | 3.102 | 91,507 | -0.02(-0.65%) |
Sep 17, 2012 | 3.081 | 3.128 | 3.081 | 3.122 | 184,331 | +0.01(+0.40%) |
Sep 14, 2012 | 3.112 | 3.140 | 3.087 | 3.110 | 375,563 | +0.00(+0.13%) |
Sep 13, 2012 | 3.065 | 3.118 | 3.055 | 3.106 | 169,321 | +0.03(+0.93%) |
Sep 12, 2012 | 3.075 | 3.094 | 3.075 | 3.077 | 236,943 | +0.00(+0.07%) |
Sep 11, 2012 | 3.040 | 3.079 | 3.038 | 3.075 | 99,372 | +0.04(+1.48%) |
Sep 10, 2012 | 3.040 | 3.040 | 3.028 | 3.030 | 50,599 | -0.01(-0.40%) |
Sep 07, 2012 | 3.024 | 3.045 | 3.024 | 3.042 | 164,482 | +0.04(+1.29%) |
Sep 06, 2012 | 2.963 | 3.006 | 2.963 | 3.004 | 213,382 | +0.06(+2.08%) |
Sep 05, 2012 | 2.951 | 2.951 | 2.934 | 2.942 | 85,507 | -0.01(-0.21%) |