Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.597 | 3.713 | 3.534 | 3.615 | 6,171,831 | +0.16(+4.52%) |
Nov 27, 2013 | 3.481 | 3.512 | 3.414 | 3.459 | 3,596,820 | -0.00(-0.13%) |
Nov 26, 2013 | 3.481 | 3.517 | 3.387 | 3.463 | 4,466,860 | -0.02(-0.51%) |
Nov 25, 2013 | 3.498 | 3.529 | 3.481 | 3.481 | 4,871,631 | -0.02(-0.50%) |
Nov 22, 2013 | 3.455 | 3.529 | 3.455 | 3.498 | 20,086,420 | -0.38(-9.91%) |
Nov 21, 2013 | 3.783 | 3.908 | 3.778 | 3.883 | 1,334,621 | +0.10(+2.78%) |
Nov 20, 2013 | 3.774 | 3.831 | 3.717 | 3.778 | 810,576 | -0.00(-0.12%) |
Nov 19, 2013 | 3.778 | 3.883 | 3.748 | 3.783 | 1,298,714 | -0.01(-0.23%) |
Nov 18, 2013 | 3.905 | 3.949 | 3.765 | 3.791 | 1,427,362 | -0.12(-3.02%) |
Nov 15, 2013 | 3.853 | 3.940 | 3.826 | 3.909 | 1,279,314 | +0.04(+1.02%) |
Nov 14, 2013 | 3.879 | 3.909 | 3.796 | 3.870 | 1,266,421 | -0.01(-0.23%) |
Nov 13, 2013 | 3.813 | 3.914 | 3.805 | 3.879 | 1,157,554 | +0.06(+1.49%) |
Nov 12, 2013 | 3.958 | 4.006 | 3.770 | 3.822 | 1,995,400 | -0.14(-3.43%) |
Nov 11, 2013 | 3.686 | 3.975 | 3.678 | 3.958 | 3,099,816 | +0.27(+7.35%) |
Nov 08, 2013 | 3.586 | 3.752 | 3.586 | 3.686 | 1,500,917 | +0.10(+2.93%) |
Nov 07, 2013 | 3.678 | 3.691 | 3.582 | 3.582 | 1,291,754 | -0.09(-2.38%) |
Nov 06, 2013 | 3.783 | 3.796 | 3.632 | 3.669 | 966,145 | -0.10(-2.78%) |
Nov 05, 2013 | 3.695 | 3.840 | 3.695 | 3.774 | 1,851,494 | +0.06(+1.53%) |
Nov 04, 2013 | 3.717 | 3.726 | 3.599 | 3.717 | 1,271,246 | +0.03(+0.71%) |
Nov 01, 2013 | 3.577 | 3.717 | 3.542 | 3.691 | 1,929,337 | +0.12(+3.43%) |
Oct 31, 2013 | 3.630 | 3.651 | 3.520 | 3.568 | 1,440,254 | -0.07(-2.04%) |
Oct 30, 2013 | 3.691 | 3.691 | 3.610 | 3.643 | 885,668 | -0.06(-1.54%) |
Oct 29, 2013 | 3.660 | 3.704 | 3.595 | 3.700 | 1,279,218 | +0.06(+1.68%) |
Oct 28, 2013 | 3.739 | 3.778 | 3.617 | 3.638 | 1,232,529 | -0.11(-3.03%) |
Oct 25, 2013 | 3.691 | 3.761 | 3.665 | 3.752 | 1,132,386 | +0.08(+2.26%) |
Oct 24, 2013 | 3.695 | 3.730 | 3.651 | 3.669 | 987,400 | -0.03(-0.83%) |
Oct 23, 2013 | 3.761 | 3.778 | 3.695 | 3.700 | 956,825 | -0.08(-2.20%) |
Oct 22, 2013 | 3.717 | 3.783 | 3.717 | 3.783 | 1,529,041 | +0.07(+2.00%) |
Oct 21, 2013 | 3.748 | 3.783 | 3.682 | 3.708 | 1,426,557 | -0.05(-1.28%) |
Oct 18, 2013 | 3.717 | 3.778 | 3.665 | 3.756 | 1,665,333 | +0.07(+1.90%) |
Oct 17, 2013 | 3.682 | 3.765 | 3.656 | 3.686 | 1,297,990 | +0.01(+0.24%) |
Oct 16, 2013 | 3.643 | 3.697 | 3.599 | 3.678 | 1,539,659 | +0.03(+0.96%) |
Oct 15, 2013 | 3.599 | 3.700 | 3.599 | 3.643 | 1,720,766 | +0.03(+0.73%) |
Oct 14, 2013 | 3.538 | 3.630 | 3.538 | 3.617 | 944,929 | +0.04(+1.10%) |
Oct 11, 2013 | 3.533 | 3.590 | 3.516 | 3.577 | 1,122,935 | +0.05(+1.36%) |
Oct 10, 2013 | 3.477 | 3.595 | 3.477 | 3.529 | 1,434,293 | +0.09(+2.54%) |
Oct 09, 2013 | 3.472 | 3.498 | 3.433 | 3.442 | 1,388,949 | -0.03(-0.88%) |
Oct 08, 2013 | 3.542 | 3.555 | 3.459 | 3.472 | 1,809,294 | -0.05(-1.49%) |
Oct 07, 2013 | 3.498 | 3.560 | 3.498 | 3.525 | 1,204,259 | -0.00(-0.12%) |
Oct 04, 2013 | 3.538 | 3.579 | 3.498 | 3.529 | 903,820 | -0.02(-0.49%) |
Oct 03, 2013 | 3.560 | 3.568 | 3.498 | 3.547 | 2,577,096 | -0.03(-0.86%) |
Oct 02, 2013 | 3.599 | 3.599 | 3.547 | 3.577 | 1,377,881 | -0.04(-1.21%) |
Oct 01, 2013 | 3.590 | 3.647 | 3.568 | 3.621 | 2,249,763 | +0.02(+0.49%) |
Sep 30, 2013 | 3.608 | 3.660 | 3.551 | 3.603 | 1,645,717 | -0.08(-2.25%) |
Sep 27, 2013 | 3.796 | 3.796 | 3.638 | 3.686 | 2,020,898 | -0.15(-3.88%) |
Sep 26, 2013 | 3.936 | 3.975 | 3.776 | 3.835 | 2,597,946 | -0.07(-1.68%) |
Sep 25, 2013 | 3.542 | 3.927 | 3.542 | 3.901 | 6,368,035 | +0.38(+10.67%) |
Sep 24, 2013 | 3.564 | 3.603 | 3.503 | 3.525 | 1,116,683 | -0.05(-1.47%) |
Sep 23, 2013 | 3.525 | 3.651 | 3.503 | 3.577 | 1,607,307 | +0.04(+1.11%) |
Sep 20, 2013 | 3.704 | 3.765 | 3.498 | 3.538 | 2,667,589 | -0.14(-3.92%) |
Sep 19, 2013 | 3.547 | 3.704 | 3.547 | 3.682 | 2,661,883 | +0.13(+3.57%) |
Sep 18, 2013 | 3.538 | 3.595 | 3.477 | 3.555 | 1,898,756 | +0.01(+0.37%) |
Sep 17, 2013 | 3.520 | 3.560 | 3.516 | 3.542 | 1,311,728 | +0.01(+0.37%) |
Sep 16, 2013 | 3.520 | 3.542 | 3.490 | 3.529 | 1,469,293 | +0.04(+1.13%) |
Sep 13, 2013 | 3.525 | 3.586 | 3.481 | 3.490 | 1,269,451 | -0.04(-1.12%) |
Sep 12, 2013 | 3.617 | 3.647 | 3.520 | 3.529 | 1,371,160 | -0.10(-2.65%) |
Sep 11, 2013 | 3.599 | 3.691 | 3.599 | 3.625 | 1,535,071 | +0.01(+0.36%) |
Sep 10, 2013 | 3.673 | 3.673 | 3.547 | 3.612 | 1,798,428 | -0.03(-0.72%) |
Sep 09, 2013 | 3.547 | 3.739 | 3.547 | 3.638 | 2,114,825 | +0.10(+2.84%) |
Sep 06, 2013 | 3.542 | 3.608 | 3.498 | 3.538 | 1,947,706 | +0.06(+1.63%) |
Sep 05, 2013 | 3.411 | 3.555 | 3.411 | 3.481 | 3,234,089 | +0.07(+2.05%) |
Sep 04, 2013 | 3.385 | 3.525 | 3.380 | 3.411 | 3,490,125 | +0.02(+0.65%) |
Sep 03, 2013 | 3.385 | 3.411 | 3.358 | 3.389 | 2,392,181 | +0.03(+0.78%) |
Aug 30, 2013 | 3.389 | 3.433 | 3.345 | 3.363 | 1,555,737 | -0.05(-1.41%) |
Aug 29, 2013 | 3.459 | 3.477 | 3.393 | 3.411 | 2,042,793 | -0.05(-1.51%) |
Aug 28, 2013 | 3.442 | 3.581 | 3.433 | 3.463 | 2,808,829 | +0.05(+1.54%) |
Aug 27, 2013 | 3.415 | 3.603 | 3.398 | 3.411 | 4,015,182 | -0.07(-1.89%) |
Aug 26, 2013 | 3.647 | 3.651 | 3.463 | 3.477 | 2,605,872 | -0.15(-4.22%) |
Aug 23, 2013 | 3.704 | 3.708 | 3.564 | 3.630 | 1,202,523 | -0.05(-1.43%) |
Aug 22, 2013 | 3.507 | 3.695 | 3.503 | 3.682 | 1,863,767 | +0.19(+5.38%) |
Aug 21, 2013 | 3.398 | 3.625 | 3.380 | 3.494 | 3,881,139 | +0.09(+2.57%) |
Aug 20, 2013 | 3.538 | 3.547 | 3.402 | 3.407 | 5,014,840 | -0.14(-3.83%) |
Aug 19, 2013 | 3.647 | 3.704 | 3.520 | 3.542 | 2,155,243 | -0.13(-3.46%) |
Aug 16, 2013 | 3.809 | 3.831 | 3.608 | 3.669 | 3,665,147 | -0.17(-4.33%) |
Aug 15, 2013 | 3.813 | 3.888 | 3.765 | 3.835 | 1,680,544 | -0.02(-0.45%) |
Aug 14, 2013 | 3.905 | 3.927 | 3.783 | 3.853 | 2,865,858 | -0.06(-1.45%) |
Aug 13, 2013 | 4.054 | 4.111 | 3.813 | 3.909 | 7,065,368 | -0.34(-8.02%) |
Aug 12, 2013 | 4.111 | 4.325 | 4.023 | 4.251 | 3,913,315 | +0.10(+2.32%) |
Aug 09, 2013 | 3.971 | 4.168 | 3.962 | 4.154 | 2,319,929 | +0.17(+4.28%) |
Aug 08, 2013 | 4.014 | 4.058 | 3.971 | 3.984 | 1,146,422 | +0.01(+0.22%) |
Aug 07, 2013 | 3.958 | 3.988 | 3.892 | 3.975 | 1,844,871 | -0.00(-0.11%) |
Aug 06, 2013 | 4.106 | 4.133 | 3.940 | 3.979 | 2,822,478 | -0.14(-3.29%) |
Aug 05, 2013 | 4.102 | 4.150 | 4.093 | 4.115 | 1,411,428 | +0.01(+0.21%) |
Aug 02, 2013 | 4.176 | 4.198 | 4.067 | 4.106 | 2,205,437 | -0.07(-1.78%) |
Aug 01, 2013 | 4.176 | 4.264 | 4.172 | 4.181 | 1,380,762 | +0.03(+0.84%) |
Jul 31, 2013 | 4.181 | 4.237 | 4.089 | 4.146 | 2,369,330 | -0.06(-1.35%) |
Jul 30, 2013 | 4.373 | 4.384 | 4.176 | 4.202 | 3,184,690 | -0.19(-4.38%) |
Jul 29, 2013 | 4.443 | 4.443 | 4.351 | 4.395 | 1,942,028 | +0.02(+0.50%) |
Jul 26, 2013 | 4.403 | 4.506 | 4.334 | 4.373 | 3,288,646 | -0.04(-0.88%) |
Jul 25, 2013 | 4.395 | 4.416 | 4.304 | 4.412 | 3,579,696 | +0.00(+0.10%) |
Jul 24, 2013 | 4.347 | 4.407 | 4.296 | 4.407 | 5,348,296 | +0.11(+2.50%) |
Jul 23, 2013 | 4.296 | 4.412 | 4.179 | 4.300 | 12,802,000 | +0.35(+8.82%) |
Jul 22, 2013 | 3.831 | 3.970 | 3.809 | 3.951 | 3,026,575 | +0.14(+3.73%) |
Jul 19, 2013 | 3.697 | 3.861 | 3.697 | 3.809 | 2,331,627 | +0.12(+3.15%) |
Jul 18, 2013 | 3.667 | 3.719 | 3.663 | 3.693 | 1,026,398 | +0.03(+0.70%) |
Jul 17, 2013 | 3.689 | 3.727 | 3.650 | 3.667 | 1,039,424 | +0.01(+0.35%) |
Jul 16, 2013 | 3.624 | 3.710 | 3.620 | 3.654 | 1,692,446 | +0.03(+0.95%) |
Jul 15, 2013 | 3.581 | 3.633 | 3.551 | 3.620 | 1,394,847 | +0.04(+1.08%) |
Jul 12, 2013 | 3.547 | 3.635 | 3.547 | 3.581 | 1,224,101 | +0.03(+0.85%) |
Jul 11, 2013 | 3.521 | 3.560 | 3.489 | 3.551 | 1,612,349 | +0.05(+1.35%) |
Jul 10, 2013 | 3.473 | 3.512 | 3.435 | 3.504 | 2,123,109 | +0.05(+1.37%) |
Jul 09, 2013 | 3.379 | 3.473 | 3.357 | 3.456 | 2,326,223 | +0.09(+2.82%) |
Jul 08, 2013 | 3.288 | 3.366 | 3.267 | 3.362 | 1,191,495 | +0.08(+2.36%) |
Jul 05, 2013 | 3.319 | 3.319 | 3.228 | 3.284 | 1,418,635 | +0.04(+1.33%) |
Jul 03, 2013 | 3.245 | 3.271 | 3.181 | 3.241 | 1,188,775 | -0.00(-0.13%) |
Jul 02, 2013 | 3.250 | 3.301 | 3.228 | 3.245 | 1,452,916 | -0.01(-0.26%) |
Jul 01, 2013 | 3.267 | 3.336 | 3.228 | 3.254 | 982,496 | -0.00(-0.13%) |
Jun 28, 2013 | 3.077 | 3.271 | 3.065 | 3.258 | 2,247,393 | +0.18(+5.73%) |
Jun 27, 2013 | 3.103 | 3.155 | 3.013 | 3.082 | 2,373,600 | -0.01(-0.28%) |
Jun 26, 2013 | 3.185 | 3.224 | 3.077 | 3.090 | 2,075,808 | -0.08(-2.45%) |
Jun 25, 2013 | 3.228 | 3.292 | 3.146 | 3.168 | 1,661,666 | -0.02(-0.54%) |
Jun 24, 2013 | 3.392 | 3.393 | 3.142 | 3.185 | 2,556,871 | -0.22(-6.45%) |
Jun 21, 2013 | 3.430 | 3.461 | 3.396 | 3.405 | 1,545,770 | +0.01(+0.25%) |
Jun 20, 2013 | 3.504 | 3.504 | 3.379 | 3.396 | 2,687,242 | -0.11(-3.19%) |
Jun 19, 2013 | 3.542 | 3.564 | 3.508 | 3.508 | 1,202,099 | -0.05(-1.33%) |
Jun 18, 2013 | 3.572 | 3.594 | 3.517 | 3.555 | 1,144,648 | -0.03(-0.72%) |
Jun 17, 2013 | 3.551 | 3.633 | 3.529 | 3.581 | 1,168,213 | +0.06(+1.59%) |
Jun 14, 2013 | 3.577 | 3.598 | 3.521 | 3.525 | 833,564 | -0.06(-1.56%) |
Jun 13, 2013 | 3.538 | 3.607 | 3.517 | 3.581 | 1,019,967 | +0.06(+1.59%) |
Jun 12, 2013 | 3.564 | 3.637 | 3.521 | 3.525 | 1,428,386 | -0.02(-0.61%) |
Jun 11, 2013 | 3.611 | 3.611 | 3.534 | 3.547 | 1,235,148 | -0.09(-2.49%) |
Jun 10, 2013 | 3.607 | 3.659 | 3.594 | 3.637 | 836,772 | +0.04(+1.08%) |
Jun 07, 2013 | 3.616 | 3.637 | 3.585 | 3.598 | 1,002,741 | -0.00(-0.12%) |
Jun 06, 2013 | 3.572 | 3.633 | 3.572 | 3.603 | 1,031,878 | +0.02(+0.48%) |
Jun 05, 2013 | 3.577 | 3.615 | 3.572 | 3.585 | 1,295,564 | -0.00(-0.12%) |
Jun 04, 2013 | 3.624 | 3.637 | 3.577 | 3.590 | 1,001,473 | -0.04(-1.07%) |
Jun 03, 2013 | 3.607 | 3.654 | 3.564 | 3.628 | 2,038,212 | +0.02(+0.60%) |
May 31, 2013 | 3.671 | 3.693 | 3.572 | 3.607 | 2,476,568 | -0.09(-2.44%) |
May 30, 2013 | 3.779 | 3.779 | 3.676 | 3.697 | 2,122,328 | -0.09(-2.39%) |
May 29, 2013 | 3.745 | 3.818 | 3.710 | 3.788 | 1,956,136 | +0.02(+0.46%) |
May 28, 2013 | 3.844 | 3.844 | 3.745 | 3.770 | 1,545,558 | -0.03(-0.79%) |
May 24, 2013 | 3.801 | 3.865 | 3.779 | 3.801 | 1,158,906 | -0.01(-0.23%) |
May 23, 2013 | 3.775 | 3.822 | 3.745 | 3.809 | 1,474,172 | -0.02(-0.45%) |
May 22, 2013 | 3.990 | 4.020 | 3.788 | 3.826 | 2,519,352 | -0.15(-3.89%) |
May 21, 2013 | 3.857 | 4.020 | 3.835 | 3.981 | 3,300,634 | +0.15(+3.82%) |
May 20, 2013 | 3.844 | 3.904 | 3.809 | 3.835 | 1,839,572 | -0.01(-0.22%) |
May 17, 2013 | 3.762 | 3.844 | 3.740 | 3.844 | 2,332,140 | +0.07(+1.94%) |
May 16, 2013 | 3.822 | 3.835 | 3.710 | 3.770 | 3,073,336 | -0.06(-1.68%) |
May 15, 2013 | 3.710 | 3.917 | 3.702 | 3.835 | 4,516,692 | +0.11(+3.01%) |
May 13, 2013 | 3.710 | 3.813 | 3.671 | 3.723 | 1,814,590 | +0.01(+0.35%) |
May 10, 2013 | 3.680 | 3.764 | 3.671 | 3.710 | 1,652,554 | +0.02(+0.58%) |
May 09, 2013 | 3.732 | 3.740 | 3.659 | 3.689 | 1,945,572 | -0.04(-1.04%) |
May 08, 2013 | 3.715 | 3.758 | 3.702 | 3.727 | 1,600,026 | +0.01(+0.35%) |
May 07, 2013 | 3.753 | 3.766 | 3.702 | 3.715 | 2,300,922 | -0.03(-0.92%) |
May 06, 2013 | 3.732 | 3.805 | 3.710 | 3.749 | 1,379,775 | +0.02(+0.58%) |
May 03, 2013 | 3.792 | 3.816 | 3.723 | 3.727 | 1,725,892 | -0.03(-0.80%) |
May 02, 2013 | 3.710 | 3.852 | 3.710 | 3.758 | 1,906,947 | +0.06(+1.51%) |
May 01, 2013 | 3.818 | 3.844 | 3.697 | 3.702 | 2,865,794 | -0.13(-3.48%) |
Apr 30, 2013 | 3.878 | 3.904 | 3.809 | 3.835 | 4,008,697 | -0.06(-1.66%) |
Apr 29, 2013 | 3.882 | 3.943 | 3.869 | 3.900 | 1,730,476 | +0.02(+0.44%) |
Apr 26, 2013 | 3.925 | 3.973 | 3.869 | 3.882 | 1,880,426 | -0.02(-0.55%) |
Apr 25, 2013 | 3.870 | 3.976 | 3.870 | 3.904 | 1,607,751 | +0.04(+0.98%) |
Apr 24, 2013 | 3.828 | 3.883 | 3.824 | 3.866 | 1,426,030 | +0.02(+0.55%) |
Apr 23, 2013 | 3.832 | 3.870 | 3.811 | 3.845 | 2,018,306 | +0.01(+0.22%) |
Apr 22, 2013 | 3.879 | 3.907 | 3.819 | 3.836 | 1,081,940 | -0.03(-0.77%) |
Apr 19, 2013 | 3.862 | 3.912 | 3.794 | 3.866 | 1,566,063 | +0.02(+0.44%) |
Apr 18, 2013 | 3.853 | 3.891 | 3.785 | 3.849 | 1,297,868 | +0.00(+0.00%) |
Apr 17, 2013 | 3.879 | 3.883 | 3.764 | 3.849 | 2,706,549 | -0.06(-1.52%) |
Apr 16, 2013 | 3.938 | 4.014 | 3.862 | 3.908 | 2,788,789 | +0.05(+1.43%) |
Apr 15, 2013 | 4.094 | 4.115 | 3.849 | 3.853 | 3,592,881 | -0.26(-6.37%) |
Apr 12, 2013 | 4.098 | 4.158 | 4.060 | 4.115 | 1,636,746 | -0.01(-0.31%) |
Apr 11, 2013 | 4.175 | 4.187 | 4.086 | 4.128 | 1,560,441 | -0.03(-0.81%) |
Apr 10, 2013 | 4.187 | 4.221 | 4.128 | 4.162 | 3,054,114 | -0.02(-0.40%) |
Apr 09, 2013 | 4.103 | 4.187 | 4.069 | 4.179 | 2,374,321 | +0.08(+1.96%) |
Apr 08, 2013 | 4.098 | 4.145 | 4.077 | 4.098 | 1,563,398 | -0.01(-0.21%) |
Apr 05, 2013 | 4.073 | 4.141 | 4.060 | 4.107 | 2,059,901 | +0.01(+0.21%) |
Apr 04, 2013 | 4.098 | 4.124 | 4.060 | 4.098 | 3,230,737 | +0.01(+0.31%) |
Apr 03, 2013 | 4.166 | 4.166 | 4.060 | 4.086 | 5,273,665 | -0.08(-1.83%) |
Apr 02, 2013 | 4.124 | 4.217 | 4.103 | 4.162 | 27,676,868 | -0.50(-10.71%) |
Apr 01, 2013 | 4.864 | 4.885 | 4.561 | 4.661 | 2,988,088 | -0.22(-4.59%) |
Mar 28, 2013 | 4.970 | 5.004 | 4.864 | 4.885 | 2,145,087 | -0.07(-1.37%) |
Mar 27, 2013 | 4.805 | 4.978 | 4.767 | 4.953 | 2,111,270 | +0.19(+4.00%) |
Mar 26, 2013 | 4.991 | 5.075 | 4.695 | 4.762 | 2,864,172 | -0.21(-4.25%) |
Mar 25, 2013 | 4.843 | 5.054 | 4.724 | 4.974 | 3,642,753 | +0.26(+5.47%) |
Mar 22, 2013 | 4.534 | 4.906 | 4.513 | 4.716 | 7,154,983 | +0.22(+4.79%) |
Mar 21, 2013 | 4.335 | 4.543 | 4.230 | 4.500 | 2,779,778 | +0.17(+3.91%) |
Mar 20, 2013 | 4.268 | 4.369 | 4.208 | 4.331 | 1,978,391 | +0.11(+2.61%) |
Mar 19, 2013 | 4.225 | 4.347 | 4.196 | 4.221 | 3,118,882 | +0.08(+1.84%) |
Mar 18, 2013 | 4.056 | 4.221 | 4.043 | 4.145 | 2,750,955 | +0.16(+3.92%) |
Mar 15, 2013 | 3.955 | 4.039 | 3.942 | 3.988 | 1,872,392 | +0.04(+1.07%) |
Mar 14, 2013 | 3.853 | 3.955 | 3.853 | 3.946 | 1,617,508 | +0.09(+2.41%) |
Mar 13, 2013 | 3.794 | 3.857 | 3.786 | 3.853 | 951,948 | +0.05(+1.45%) |
Mar 12, 2013 | 3.819 | 3.832 | 3.777 | 3.798 | 816,795 | -0.03(-0.77%) |
Mar 11, 2013 | 3.849 | 3.857 | 3.807 | 3.828 | 887,821 | -0.02(-0.55%) |
Mar 08, 2013 | 3.798 | 3.891 | 3.781 | 3.849 | 1,686,026 | +0.08(+2.25%) |
Mar 07, 2013 | 3.773 | 3.785 | 3.756 | 3.764 | 677,710 | -0.01(-0.34%) |
Mar 06, 2013 | 3.764 | 3.807 | 3.756 | 3.777 | 1,204,402 | +0.02(+0.56%) |
Mar 05, 2013 | 3.722 | 3.785 | 3.714 | 3.756 | 1,364,187 | +0.04(+1.14%) |
Mar 04, 2013 | 3.769 | 3.785 | 3.697 | 3.714 | 1,381,309 | -0.05(-1.35%) |
Mar 01, 2013 | 3.764 | 3.807 | 3.744 | 3.764 | 941,685 | -0.02(-0.45%) |
Feb 28, 2013 | 3.821 | 3.836 | 3.769 | 3.781 | 1,041,191 | -0.07(-1.76%) |
Feb 27, 2013 | 3.798 | 3.879 | 3.774 | 3.849 | 920,621 | +0.05(+1.34%) |
Feb 26, 2013 | 3.942 | 3.959 | 3.764 | 3.798 | 1,557,615 | -0.11(-2.92%) |
Feb 25, 2013 | 3.807 | 3.938 | 3.798 | 3.912 | 2,915,537 | +0.11(+3.01%) |
Feb 22, 2013 | 3.777 | 3.807 | 3.722 | 3.798 | 1,568,059 | +0.06(+1.58%) |
Feb 21, 2013 | 3.709 | 3.786 | 3.680 | 3.739 | 2,270,563 | +0.06(+1.73%) |
Feb 20, 2013 | 3.730 | 3.769 | 3.663 | 3.675 | 1,576,539 | -0.05(-1.36%) |
Feb 19, 2013 | 3.709 | 3.764 | 3.688 | 3.726 | 1,259,977 | +0.02(+0.46%) |
Feb 15, 2013 | 3.798 | 3.798 | 3.701 | 3.709 | 1,141,769 | -0.02(-0.57%) |
Feb 14, 2013 | 3.747 | 3.777 | 3.705 | 3.730 | 1,445,254 | -0.02(-0.56%) |
Feb 13, 2013 | 3.807 | 3.874 | 3.735 | 3.752 | 1,648,447 | -0.03(-0.89%) |
Feb 12, 2013 | 3.726 | 3.807 | 3.722 | 3.785 | 1,439,769 | +0.05(+1.47%) |
Feb 11, 2013 | 3.722 | 3.730 | 3.688 | 3.730 | 803,992 | +0.03(+0.69%) |
Feb 08, 2013 | 3.701 | 3.739 | 3.684 | 3.705 | 646,172 | +0.00(+0.00%) |
Feb 07, 2013 | 3.747 | 3.752 | 3.667 | 3.705 | 876,198 | -0.03(-0.68%) |
Feb 06, 2013 | 3.692 | 3.747 | 3.688 | 3.730 | 739,011 | +0.05(+1.26%) |
Feb 04, 2013 | 3.718 | 3.718 | 3.663 | 3.684 | 844,403 | -0.01(-0.23%) |
Feb 01, 2013 | 3.680 | 3.701 | 3.663 | 3.692 | 1,114,388 | +0.04(+1.04%) |
Jan 31, 2013 | 3.747 | 3.752 | 3.629 | 3.654 | 2,342,313 | -0.11(-2.81%) |
Jan 30, 2013 | 3.849 | 3.868 | 3.730 | 3.760 | 2,752,142 | -0.09(-2.41%) |
Jan 29, 2013 | 3.870 | 3.874 | 3.798 | 3.853 | 1,588,068 | -0.03(-0.76%) |
Jan 28, 2013 | 3.773 | 3.891 | 3.773 | 3.883 | 1,679,252 | +0.14(+3.73%) |
Jan 25, 2013 | 3.722 | 3.810 | 3.698 | 3.743 | 1,665,028 | +0.04(+1.01%) |
Jan 24, 2013 | 3.685 | 3.731 | 3.664 | 3.706 | 1,440,411 | +0.02(+0.45%) |
Jan 23, 2013 | 3.706 | 3.739 | 3.673 | 3.689 | 1,368,595 | -0.01(-0.34%) |
Jan 22, 2013 | 3.585 | 3.706 | 3.581 | 3.702 | 2,547,950 | +0.12(+3.48%) |
Jan 18, 2013 | 3.585 | 3.589 | 3.535 | 3.577 | 2,645,770 | +0.00(+0.00%) |
Jan 17, 2013 | 3.594 | 3.760 | 3.544 | 3.577 | 3,780,021 | -0.11(-3.04%) |
Jan 16, 2013 | 3.714 | 3.922 | 3.681 | 3.689 | 872,012 | -0.02(-0.45%) |
Jan 15, 2013 | 3.747 | 3.785 | 3.697 | 3.706 | 1,020,436 | -0.05(-1.44%) |
Jan 14, 2013 | 3.801 | 3.835 | 3.739 | 3.760 | 1,454,233 | -0.04(-1.09%) |
Jan 11, 2013 | 3.972 | 3.992 | 3.793 | 3.801 | 1,608,982 | -0.15(-3.68%) |
Jan 10, 2013 | 3.872 | 3.963 | 3.864 | 3.947 | 1,252,601 | +0.12(+3.15%) |
Jan 09, 2013 | 3.893 | 3.901 | 3.781 | 3.826 | 1,077,567 | -0.05(-1.18%) |
Jan 08, 2013 | 3.781 | 3.899 | 3.781 | 3.872 | 1,389,382 | +0.08(+2.19%) |
Jan 07, 2013 | 3.843 | 3.855 | 3.743 | 3.789 | 1,676,113 | -0.01(-0.33%) |
Jan 04, 2013 | 3.643 | 3.830 | 3.627 | 3.801 | 3,127,091 | +0.18(+5.05%) |
Jan 03, 2013 | 3.660 | 3.681 | 3.581 | 3.619 | 1,356,908 | -0.04(-1.02%) |
Jan 02, 2013 | 3.677 | 3.693 | 3.619 | 3.656 | 1,719,490 | +0.02(+0.69%) |
Dec 31, 2012 | 3.444 | 3.648 | 3.439 | 3.631 | 2,418,985 | +0.17(+5.05%) |
Dec 28, 2012 | 3.486 | 3.540 | 3.448 | 3.457 | 1,826,659 | -0.06(-1.65%) |
Dec 27, 2012 | 3.511 | 3.569 | 3.481 | 3.515 | 1,562,598 | +0.01(+0.36%) |
Dec 26, 2012 | 3.531 | 3.544 | 3.469 | 3.502 | 1,376,203 | -0.02(-0.59%) |
Dec 24, 2012 | 3.519 | 3.552 | 3.490 | 3.523 | 749,823 | -0.03(-0.82%) |
Dec 21, 2012 | 3.623 | 3.635 | 3.527 | 3.552 | 1,880,216 | -0.12(-3.28%) |
Dec 20, 2012 | 3.718 | 3.722 | 3.648 | 3.673 | 1,197,111 | -0.05(-1.34%) |
Dec 19, 2012 | 3.781 | 3.781 | 3.702 | 3.722 | 1,251,186 | -0.05(-1.32%) |
Dec 18, 2012 | 3.656 | 3.776 | 3.635 | 3.772 | 1,937,795 | +0.12(+3.30%) |
Dec 17, 2012 | 3.540 | 3.656 | 3.540 | 3.652 | 1,422,652 | +0.11(+3.17%) |
Dec 14, 2012 | 3.506 | 3.556 | 3.481 | 3.540 | 1,086,498 | +0.04(+1.19%) |
Dec 13, 2012 | 3.398 | 3.573 | 3.386 | 3.498 | 2,055,197 | +0.10(+2.81%) |
Dec 12, 2012 | 3.486 | 3.508 | 3.394 | 3.402 | 1,651,739 | -0.07(-1.92%) |
Dec 11, 2012 | 3.490 | 3.548 | 3.440 | 3.469 | 1,344,786 | -0.02(-0.60%) |
Dec 10, 2012 | 3.506 | 3.531 | 3.452 | 3.490 | 731,941 | -0.02(-0.47%) |
Dec 07, 2012 | 3.477 | 3.527 | 3.469 | 3.506 | 1,086,134 | +0.04(+1.08%) |
Dec 06, 2012 | 3.544 | 3.549 | 3.398 | 3.469 | 2,304,970 | -0.09(-2.45%) |
Dec 05, 2012 | 3.718 | 3.722 | 3.548 | 3.556 | 1,686,191 | -0.16(-4.25%) |