Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.043 | 4.060 | 4.013 | 4.047 | 633,936 | +0.00(+0.00%) |
Jun 27, 2013 | 3.996 | 4.056 | 3.984 | 4.047 | 972,058 | +0.08(+2.03%) |
Jun 26, 2013 | 3.933 | 3.975 | 3.916 | 3.967 | 996,872 | +0.06(+1.63%) |
Jun 25, 2013 | 3.831 | 3.920 | 3.810 | 3.903 | 850,081 | +0.08(+2.22%) |
Jun 24, 2013 | 3.882 | 3.882 | 3.789 | 3.818 | 989,160 | -0.09(-2.28%) |
Jun 21, 2013 | 3.950 | 3.950 | 3.895 | 3.907 | 722,432 | -0.01(-0.22%) |
Jun 20, 2013 | 3.996 | 3.996 | 3.886 | 3.916 | 1,560,505 | -0.12(-3.04%) |
Jun 19, 2013 | 4.051 | 4.056 | 4.005 | 4.039 | 1,149,052 | -0.01(-0.21%) |
Jun 18, 2013 | 4.026 | 4.060 | 4.026 | 4.047 | 653,839 | +0.01(+0.32%) |
Jun 17, 2013 | 4.026 | 4.043 | 4.009 | 4.035 | 1,122,997 | +0.02(+0.53%) |
Jun 14, 2013 | 4.001 | 4.022 | 3.986 | 4.013 | 1,186,101 | +0.02(+0.42%) |
Jun 13, 2013 | 3.929 | 4.005 | 3.734 | 3.996 | 2,551,740 | +0.04(+1.07%) |
Jun 12, 2013 | 4.090 | 4.090 | 3.941 | 3.954 | 1,654,048 | -0.10(-2.37%) |
Jun 11, 2013 | 4.075 | 4.084 | 4.004 | 4.050 | 1,134,900 | -0.06(-1.43%) |
Jun 10, 2013 | 4.172 | 4.176 | 4.084 | 4.109 | 1,096,164 | -0.05(-1.31%) |
Jun 07, 2013 | 4.202 | 4.206 | 4.155 | 4.164 | 594,871 | -0.02(-0.50%) |
Jun 06, 2013 | 4.088 | 4.195 | 4.088 | 4.185 | 856,904 | +0.08(+1.95%) |
Jun 05, 2013 | 4.109 | 4.122 | 4.071 | 4.105 | 963,693 | +0.02(+0.41%) |
Jun 04, 2013 | 4.096 | 4.105 | 4.063 | 4.088 | 1,625,823 | -0.01(-0.31%) |
Jun 03, 2013 | 4.218 | 4.218 | 4.088 | 4.101 | 1,671,179 | -0.09(-2.21%) |
May 31, 2013 | 4.273 | 4.298 | 4.156 | 4.193 | 1,200,838 | -0.07(-1.58%) |
May 30, 2013 | 4.273 | 4.303 | 4.261 | 4.261 | 734,898 | -0.03(-0.78%) |
May 29, 2013 | 4.366 | 4.404 | 4.244 | 4.294 | 1,332,796 | -0.08(-1.73%) |
May 28, 2013 | 4.404 | 4.412 | 4.357 | 4.370 | 852,851 | -0.03(-0.76%) |
May 24, 2013 | 4.412 | 4.416 | 4.383 | 4.404 | 650,298 | -0.03(-0.57%) |
May 23, 2013 | 4.416 | 4.429 | 4.370 | 4.429 | 1,079,827 | -0.01(-0.19%) |
May 22, 2013 | 4.446 | 4.446 | 4.429 | 4.437 | 647,773 | -0.00(-0.09%) |
May 21, 2013 | 4.437 | 4.442 | 4.429 | 4.442 | 575,807 | +0.01(+0.29%) |
May 20, 2013 | 4.450 | 4.454 | 4.429 | 4.429 | 579,612 | -0.03(-0.57%) |
May 17, 2013 | 4.475 | 4.475 | 4.437 | 4.454 | 577,843 | +0.00(+0.00%) |
May 16, 2013 | 4.454 | 4.454 | 4.437 | 4.454 | 468,056 | +0.00(+0.09%) |
May 15, 2013 | 4.442 | 4.458 | 4.421 | 4.450 | 629,137 | -0.02(-0.38%) |
May 13, 2013 | 4.479 | 4.492 | 4.454 | 4.467 | 585,021 | -0.01(-0.16%) |
May 10, 2013 | 4.461 | 4.478 | 4.457 | 4.474 | 378,067 | +0.01(+0.28%) |
May 09, 2013 | 4.461 | 4.474 | 4.436 | 4.461 | 450,056 | -0.00(-0.09%) |
May 08, 2013 | 4.428 | 4.470 | 4.427 | 4.466 | 521,170 | +0.04(+0.95%) |
May 07, 2013 | 4.390 | 4.436 | 4.386 | 4.424 | 650,891 | +0.03(+0.76%) |
May 06, 2013 | 4.394 | 4.394 | 4.378 | 4.390 | 526,228 | +0.00(+0.10%) |
May 03, 2013 | 4.407 | 4.394 | 4.382 | 4.386 | 488,592 | +0.00(+0.10%) |
May 02, 2013 | 4.373 | 4.394 | 4.369 | 4.382 | 639,462 | +0.00(+0.10%) |
May 01, 2013 | 4.419 | 4.419 | 4.365 | 4.378 | 703,081 | -0.02(-0.48%) |
Apr 30, 2013 | 4.382 | 4.399 | 4.373 | 4.399 | 572,752 | +0.02(+0.53%) |
Apr 29, 2013 | 4.378 | 4.390 | 4.369 | 4.376 | 471,204 | +0.01(+0.14%) |
Apr 26, 2013 | 4.361 | 4.382 | 4.361 | 4.369 | 395,768 | +0.01(+0.19%) |
Apr 25, 2013 | 4.348 | 4.365 | 4.344 | 4.361 | 466,402 | +0.02(+0.48%) |
Apr 24, 2013 | 4.319 | 4.353 | 4.315 | 4.340 | 562,210 | +0.02(+0.48%) |
Apr 23, 2013 | 4.315 | 4.327 | 4.302 | 4.319 | 562,351 | +0.01(+0.19%) |
Apr 22, 2013 | 4.315 | 4.319 | 4.294 | 4.311 | 402,588 | +0.00(+0.10%) |
Apr 19, 2013 | 4.311 | 4.319 | 4.306 | 4.306 | 404,105 | -0.01(-0.29%) |
Apr 18, 2013 | 4.311 | 4.319 | 4.294 | 4.319 | 367,862 | +0.00(+0.10%) |
Apr 17, 2013 | 4.315 | 4.315 | 4.298 | 4.315 | 436,522 | -0.01(-0.19%) |
Apr 16, 2013 | 4.315 | 4.323 | 4.294 | 4.323 | 531,286 | +0.01(+0.29%) |
Apr 15, 2013 | 4.323 | 4.323 | 4.290 | 4.311 | 443,038 | -0.02(-0.39%) |
Apr 12, 2013 | 4.311 | 4.327 | 4.290 | 4.327 | 492,540 | +0.03(+0.58%) |
Apr 11, 2013 | 4.302 | 4.327 | 4.294 | 4.302 | 443,979 | +0.02(+0.42%) |
Apr 10, 2013 | 4.268 | 4.313 | 4.268 | 4.284 | 662,247 | +0.01(+0.19%) |
Apr 09, 2013 | 4.263 | 4.276 | 4.263 | 4.276 | 477,145 | +0.02(+0.59%) |
Apr 08, 2013 | 4.263 | 4.263 | 4.238 | 4.251 | 549,334 | +0.00(+0.00%) |
Apr 05, 2013 | 4.272 | 4.276 | 4.243 | 4.251 | 513,321 | +0.00(+0.10%) |
Apr 04, 2013 | 4.263 | 4.268 | 4.238 | 4.247 | 485,707 | -0.02(-0.39%) |
Apr 03, 2013 | 4.268 | 4.268 | 4.243 | 4.263 | 419,659 | -0.00(-0.10%) |
Apr 02, 2013 | 4.259 | 4.280 | 4.247 | 4.268 | 437,774 | +0.01(+0.20%) |
Apr 01, 2013 | 4.297 | 4.297 | 4.255 | 4.259 | 522,214 | -0.01(-0.29%) |
Mar 28, 2013 | 4.259 | 4.280 | 4.255 | 4.272 | 939,279 | +0.01(+0.29%) |
Mar 27, 2013 | 4.247 | 4.259 | 4.243 | 4.259 | 565,716 | +0.00(+0.10%) |
Mar 26, 2013 | 4.243 | 4.259 | 4.234 | 4.255 | 706,972 | +0.01(+0.29%) |
Mar 25, 2013 | 4.238 | 4.243 | 4.201 | 4.243 | 599,668 | +0.02(+0.39%) |
Mar 22, 2013 | 4.226 | 4.238 | 4.222 | 4.226 | 473,859 | +0.01(+0.20%) |
Mar 21, 2013 | 4.218 | 4.234 | 4.205 | 4.218 | 587,168 | +0.00(+0.00%) |
Mar 20, 2013 | 4.213 | 4.222 | 4.201 | 4.218 | 580,487 | +0.02(+0.50%) |
Mar 19, 2013 | 4.238 | 4.238 | 4.168 | 4.197 | 1,005,361 | -0.02(-0.59%) |
Mar 18, 2013 | 4.201 | 4.230 | 4.197 | 4.222 | 582,386 | +0.00(+0.10%) |
Mar 15, 2013 | 4.251 | 4.259 | 4.193 | 4.218 | 629,571 | -0.04(-0.88%) |
Mar 14, 2013 | 4.259 | 4.276 | 4.247 | 4.255 | 655,390 | -0.00(-0.10%) |
Mar 13, 2013 | 4.255 | 4.263 | 4.243 | 4.259 | 436,632 | +0.02(+0.52%) |
Mar 12, 2013 | 4.258 | 4.258 | 4.237 | 4.237 | 491,744 | -0.02(-0.49%) |
Mar 11, 2013 | 4.233 | 4.266 | 4.208 | 4.258 | 722,558 | +0.03(+0.78%) |
Mar 08, 2013 | 4.212 | 4.225 | 4.204 | 4.225 | 475,543 | +0.02(+0.49%) |
Mar 07, 2013 | 4.192 | 4.212 | 4.185 | 4.204 | 530,564 | +0.03(+0.69%) |
Mar 06, 2013 | 4.204 | 4.208 | 4.175 | 4.175 | 600,426 | -0.01(-0.20%) |
Mar 05, 2013 | 4.175 | 4.212 | 4.175 | 4.183 | 642,761 | +0.01(+0.20%) |
Mar 04, 2013 | 4.221 | 4.237 | 4.175 | 4.175 | 853,283 | -0.04(-0.88%) |
Mar 01, 2013 | 4.270 | 4.270 | 4.208 | 4.212 | 551,027 | -0.02(-0.59%) |
Feb 28, 2013 | 4.229 | 4.237 | 4.216 | 4.237 | 653,282 | +0.00(+0.10%) |
Feb 27, 2013 | 4.225 | 4.233 | 4.208 | 4.233 | 700,726 | +0.02(+0.39%) |
Feb 26, 2013 | 4.183 | 4.216 | 4.183 | 4.216 | 753,071 | +0.02(+0.59%) |
Feb 25, 2013 | 4.187 | 4.196 | 4.167 | 4.192 | 676,186 | +0.01(+0.30%) |
Feb 22, 2013 | 4.171 | 4.179 | 4.163 | 4.179 | 465,804 | +0.01(+0.20%) |
Feb 21, 2013 | 4.196 | 4.204 | 4.154 | 4.171 | 1,069,624 | -0.02(-0.59%) |
Feb 20, 2013 | 4.171 | 4.196 | 4.171 | 4.196 | 795,026 | +0.02(+0.50%) |
Feb 19, 2013 | 4.167 | 4.183 | 4.159 | 4.175 | 678,574 | +0.00(+0.10%) |
Feb 15, 2013 | 4.167 | 4.171 | 4.146 | 4.171 | 550,459 | +0.02(+0.60%) |
Feb 14, 2013 | 4.163 | 4.171 | 4.142 | 4.146 | 651,063 | -0.02(-0.40%) |
Feb 13, 2013 | 4.130 | 4.169 | 4.130 | 4.163 | 648,528 | +0.01(+0.33%) |
Feb 12, 2013 | 4.120 | 4.153 | 4.120 | 4.149 | 545,335 | +0.02(+0.50%) |
Feb 11, 2013 | 4.137 | 4.153 | 4.120 | 4.128 | 465,044 | -0.01(-0.20%) |
Feb 08, 2013 | 4.153 | 4.153 | 4.112 | 4.137 | 523,858 | +0.02(+0.60%) |
Feb 07, 2013 | 4.116 | 4.137 | 4.108 | 4.112 | 448,456 | -0.01(-0.30%) |
Feb 06, 2013 | 4.124 | 4.137 | 4.112 | 4.124 | 677,176 | +0.05(+1.31%) |
Feb 04, 2013 | 4.128 | 4.128 | 4.063 | 4.071 | 606,056 | +0.00(+0.10%) |
Feb 01, 2013 | 4.128 | 4.128 | 4.063 | 4.067 | 1,141,290 | -0.01(-0.30%) |
Jan 31, 2013 | 4.087 | 4.087 | 4.054 | 4.079 | 690,831 | +0.00(+0.00%) |
Jan 30, 2013 | 4.095 | 4.095 | 4.067 | 4.079 | 823,994 | -0.02(-0.40%) |
Jan 29, 2013 | 4.075 | 4.095 | 4.067 | 4.095 | 696,350 | +0.03(+0.81%) |
Jan 28, 2013 | 4.087 | 4.091 | 4.050 | 4.063 | 1,114,091 | -0.02(-0.60%) |
Jan 25, 2013 | 4.132 | 4.132 | 4.075 | 4.087 | 1,268,904 | -0.03(-0.80%) |
Jan 24, 2013 | 4.149 | 4.149 | 4.104 | 4.120 | 1,181,458 | -0.03(-0.69%) |
Jan 23, 2013 | 4.116 | 4.149 | 4.113 | 4.149 | 761,202 | +0.04(+1.00%) |
Jan 22, 2013 | 4.108 | 4.124 | 4.104 | 4.108 | 742,515 | -0.01(-0.20%) |
Jan 18, 2013 | 4.116 | 4.145 | 4.108 | 4.116 | 768,566 | +0.01(+0.20%) |
Jan 17, 2013 | 4.100 | 4.108 | 4.087 | 4.108 | 755,255 | +0.02(+0.60%) |
Jan 16, 2013 | 4.067 | 4.091 | 4.059 | 4.083 | 854,826 | +0.02(+0.40%) |
Jan 15, 2013 | 4.091 | 4.091 | 4.059 | 4.067 | 732,150 | -0.02(-0.50%) |
Jan 14, 2013 | 4.116 | 4.120 | 4.075 | 4.087 | 778,561 | -0.01(-0.30%) |
Jan 11, 2013 | 4.075 | 4.108 | 4.075 | 4.100 | 604,249 | +0.02(+0.44%) |
Jan 10, 2013 | 4.082 | 4.094 | 4.074 | 4.082 | 940,025 | +0.01(+0.20%) |
Jan 09, 2013 | 4.114 | 4.123 | 4.070 | 4.074 | 1,002,314 | -0.03(-0.80%) |
Jan 08, 2013 | 4.106 | 4.110 | 4.082 | 4.106 | 487,306 | +0.01(+0.20%) |
Jan 07, 2013 | 4.086 | 4.119 | 4.074 | 4.098 | 838,720 | -0.01(-0.30%) |
Jan 04, 2013 | 4.057 | 4.110 | 4.049 | 4.110 | 858,980 | +0.05(+1.21%) |
Jan 03, 2013 | 4.049 | 4.073 | 4.008 | 4.061 | 758,142 | +0.01(+0.20%) |
Jan 02, 2013 | 4.029 | 4.061 | 3.963 | 4.053 | 942,370 | +0.09(+2.27%) |
Dec 31, 2012 | 3.996 | 3.996 | 3.943 | 3.963 | 684,114 | +0.00(+0.00%) |
Dec 28, 2012 | 3.984 | 3.991 | 3.923 | 3.963 | 612,298 | -0.01(-0.31%) |
Dec 27, 2012 | 4.025 | 4.029 | 3.959 | 3.976 | 596,082 | -0.04(-1.12%) |
Dec 26, 2012 | 4.037 | 4.037 | 3.992 | 4.021 | 522,504 | -0.01(-0.20%) |
Dec 24, 2012 | 3.996 | 4.029 | 3.980 | 4.029 | 240,991 | +0.04(+0.92%) |
Dec 21, 2012 | 3.939 | 4.000 | 3.939 | 3.992 | 972,751 | +0.01(+0.31%) |
Dec 20, 2012 | 3.963 | 3.980 | 3.939 | 3.980 | 609,784 | +0.00(+0.10%) |
Dec 19, 2012 | 3.959 | 3.976 | 3.935 | 3.976 | 734,349 | +0.02(+0.62%) |
Dec 18, 2012 | 3.939 | 3.980 | 3.931 | 3.951 | 820,936 | +0.01(+0.21%) |
Dec 17, 2012 | 3.976 | 3.980 | 3.923 | 3.943 | 650,981 | -0.03(-0.72%) |
Dec 14, 2012 | 3.988 | 4.008 | 3.963 | 3.972 | 490,055 | -0.02(-0.41%) |
Dec 13, 2012 | 4.004 | 4.021 | 3.968 | 3.988 | 527,301 | -0.02(-0.51%) |
Dec 12, 2012 | 4.016 | 4.025 | 4.008 | 4.008 | 400,911 | -0.01(-0.17%) |
Dec 11, 2012 | 4.011 | 4.023 | 3.995 | 4.015 | 680,523 | +0.04(+1.07%) |
Dec 10, 2012 | 4.023 | 4.027 | 3.950 | 3.973 | 709,588 | -0.05(-1.26%) |
Dec 07, 2012 | 4.023 | 4.027 | 4.011 | 4.023 | 780,330 | +0.00(+0.10%) |
Dec 06, 2012 | 3.987 | 4.019 | 3.979 | 4.019 | 1,001,863 | +0.02(+0.61%) |
Dec 05, 2012 | 3.971 | 3.999 | 3.946 | 3.995 | 644,613 | +0.05(+1.34%) |
Dec 04, 2012 | 3.950 | 3.971 | 3.942 | 3.942 | 553,551 | -0.03(-0.72%) |
Nov 30, 2012 | 3.975 | 3.979 | 3.946 | 3.971 | 602,041 | +0.01(+0.14%) |
Nov 29, 2012 | 3.999 | 3.999 | 3.954 | 3.965 | 564,994 | -0.02(-0.45%) |
Nov 28, 2012 | 3.987 | 3.987 | 3.954 | 3.983 | 598,123 | +0.01(+0.20%) |
Nov 27, 2012 | 3.995 | 4.015 | 3.954 | 3.975 | 824,365 | -0.02(-0.41%) |
Nov 26, 2012 | 3.999 | 4.011 | 3.979 | 3.991 | 746,573 | -0.01(-0.30%) |
Nov 23, 2012 | 3.979 | 4.011 | 3.954 | 4.003 | 325,593 | +0.05(+1.23%) |
Nov 21, 2012 | 3.983 | 3.983 | 3.938 | 3.954 | 569,644 | +0.02(+0.52%) |
Nov 20, 2012 | 3.922 | 3.939 | 3.893 | 3.934 | 803,698 | +0.04(+1.04%) |
Nov 19, 2012 | 3.885 | 3.934 | 3.845 | 3.893 | 1,014,815 | +0.08(+2.13%) |
Nov 16, 2012 | 3.711 | 3.820 | 3.711 | 3.812 | 1,073,007 | +0.11(+2.96%) |
Nov 15, 2012 | 3.756 | 3.768 | 3.606 | 3.703 | 2,841,152 | -0.05(-1.40%) |
Nov 14, 2012 | 3.898 | 3.914 | 3.756 | 3.756 | 1,987,458 | -0.15(-3.84%) |
Nov 13, 2012 | 3.946 | 3.954 | 3.893 | 3.906 | 588,339 | -0.03(-0.79%) |
Nov 12, 2012 | 4.009 | 4.009 | 3.933 | 3.937 | 950,479 | -0.07(-1.81%) |
Nov 09, 2012 | 3.981 | 4.009 | 3.977 | 4.009 | 533,768 | +0.02(+0.61%) |
Nov 08, 2012 | 3.969 | 3.985 | 3.957 | 3.985 | 625,106 | +0.04(+0.92%) |
Nov 07, 2012 | 3.997 | 3.997 | 3.937 | 3.949 | 796,395 | -0.05(-1.31%) |
Nov 06, 2012 | 4.013 | 4.025 | 3.989 | 4.001 | 550,879 | -0.01(-0.20%) |
Nov 05, 2012 | 4.005 | 4.017 | 3.989 | 4.009 | 440,469 | +0.02(+0.51%) |
Nov 02, 2012 | 4.029 | 4.029 | 3.989 | 3.989 | 477,142 | -0.03(-0.80%) |
Nov 01, 2012 | 3.981 | 4.021 | 3.977 | 4.021 | 879,919 | +0.06(+1.63%) |
Oct 31, 2012 | 3.961 | 3.973 | 3.949 | 3.957 | 612,255 | -0.02(-0.61%) |
Oct 26, 2012 | 4.001 | 3.981 | 3.981 | 3.981 | 577,253 | -0.02(-0.50%) |
Oct 25, 2012 | 3.993 | 4.009 | 3.977 | 4.001 | 461,854 | +0.00(+0.10%) |
Oct 24, 2012 | 3.933 | 3.997 | 3.933 | 3.997 | 523,181 | +0.06(+1.64%) |
Oct 23, 2012 | 3.900 | 3.933 | 3.892 | 3.933 | 810,916 | -0.00(-0.10%) |
Oct 19, 2012 | 3.977 | 3.977 | 3.925 | 3.937 | 645,399 | -0.04(-1.01%) |
Oct 18, 2012 | 3.973 | 3.985 | 3.957 | 3.977 | 533,075 | +0.01(+0.20%) |
Oct 17, 2012 | 3.989 | 3.993 | 3.957 | 3.969 | 603,050 | -0.01(-0.20%) |
Oct 16, 2012 | 3.989 | 3.993 | 3.965 | 3.977 | 661,381 | +0.01(+0.20%) |
Oct 15, 2012 | 4.001 | 4.001 | 3.957 | 3.969 | 706,991 | -0.02(-0.50%) |
Oct 12, 2012 | 3.989 | 4.005 | 3.973 | 3.989 | 690,693 | -0.01(-0.20%) |
Oct 11, 2012 | 3.993 | 4.005 | 3.965 | 3.997 | 686,839 | +0.01(+0.24%) |
Oct 10, 2012 | 4.000 | 4.006 | 3.940 | 3.988 | 724,069 | -0.00(-0.10%) |
Oct 09, 2012 | 4.000 | 4.028 | 3.973 | 3.992 | 745,016 | -0.01(-0.30%) |
Oct 08, 2012 | 3.988 | 4.012 | 3.982 | 4.004 | 592,429 | +0.02(+0.60%) |
Oct 05, 2012 | 3.988 | 3.996 | 3.968 | 3.980 | 575,106 | -0.00(-0.10%) |
Oct 04, 2012 | 3.972 | 3.984 | 3.948 | 3.984 | 552,650 | +0.02(+0.51%) |
Oct 03, 2012 | 3.964 | 3.964 | 3.948 | 3.964 | 426,445 | +0.00(+0.00%) |
Oct 02, 2012 | 3.960 | 3.964 | 3.953 | 3.964 | 863,006 | +0.00(+0.00%) |
Oct 01, 2012 | 3.964 | 3.964 | 3.948 | 3.964 | 771,221 | +0.02(+0.41%) |
Sep 28, 2012 | 3.948 | 3.948 | 3.936 | 3.948 | 671,651 | +0.01(+0.20%) |
Sep 27, 2012 | 3.944 | 3.956 | 3.940 | 3.940 | 693,693 | -0.01(-0.30%) |
Sep 26, 2012 | 3.948 | 3.952 | 3.916 | 3.952 | 863,191 | +0.01(+0.20%) |
Sep 25, 2012 | 3.936 | 3.948 | 3.912 | 3.944 | 685,283 | +0.04(+0.92%) |
Sep 24, 2012 | 3.948 | 3.948 | 3.908 | 3.908 | 1,021,685 | -0.04(-1.01%) |
Sep 21, 2012 | 3.940 | 3.956 | 3.928 | 3.948 | 633,340 | +0.01(+0.31%) |
Sep 20, 2012 | 3.952 | 3.960 | 3.916 | 3.936 | 648,381 | -0.01(-0.30%) |
Sep 19, 2012 | 3.940 | 3.960 | 3.924 | 3.948 | 768,309 | +0.01(+0.20%) |
Sep 18, 2012 | 3.920 | 3.940 | 3.896 | 3.940 | 539,178 | +0.04(+1.03%) |
Sep 17, 2012 | 3.948 | 3.948 | 3.888 | 3.900 | 851,290 | -0.03(-0.81%) |
Sep 14, 2012 | 3.956 | 3.964 | 3.912 | 3.932 | 1,250,244 | -0.02(-0.51%) |
Sep 13, 2012 | 3.936 | 3.952 | 3.924 | 3.952 | 762,587 | +0.00(+0.10%) |
Sep 12, 2012 | 3.952 | 3.952 | 3.924 | 3.948 | 750,269 | +0.04(+0.96%) |
Sep 11, 2012 | 3.910 | 3.918 | 3.894 | 3.910 | 768,127 | +0.00(+0.00%) |
Sep 10, 2012 | 3.934 | 3.934 | 3.898 | 3.910 | 702,826 | -0.01(-0.30%) |
Sep 07, 2012 | 3.898 | 3.926 | 3.891 | 3.922 | 1,166,897 | +0.02(+0.61%) |
Sep 06, 2012 | 3.875 | 3.898 | 3.871 | 3.898 | 1,269,061 | +0.05(+1.34%) |
Sep 05, 2012 | 3.859 | 3.894 | 3.847 | 3.847 | 1,937,307 | -0.02(-0.41%) |
Sep 04, 2012 | 3.894 | 3.894 | 3.839 | 3.863 | 1,035,204 | +0.02(+0.41%) |
Aug 31, 2012 | 3.835 | 3.847 | 3.823 | 3.847 | 572,224 | +0.03(+0.73%) |
Aug 30, 2012 | 3.835 | 3.839 | 3.811 | 3.819 | 525,359 | -0.02(-0.52%) |
Aug 29, 2012 | 3.827 | 3.839 | 3.819 | 3.839 | 683,103 | +0.02(+0.63%) |
Aug 27, 2012 | 3.807 | 3.815 | 3.787 | 3.815 | 625,218 | +0.03(+0.84%) |
Aug 24, 2012 | 3.831 | 3.831 | 3.775 | 3.783 | 1,504,403 | -0.04(-0.94%) |
Aug 23, 2012 | 3.807 | 3.835 | 3.719 | 3.819 | 772,026 | -0.00(-0.10%) |
Aug 22, 2012 | 3.807 | 3.823 | 3.783 | 3.823 | 838,202 | +0.02(+0.52%) |
Aug 21, 2012 | 3.843 | 3.859 | 3.783 | 3.803 | 795,415 | -0.04(-1.04%) |
Aug 20, 2012 | 3.823 | 3.845 | 3.819 | 3.843 | 645,454 | +0.02(+0.52%) |
Aug 17, 2012 | 3.823 | 3.835 | 3.803 | 3.823 | 650,919 | -0.00(-0.10%) |
Aug 16, 2012 | 3.807 | 3.827 | 3.807 | 3.827 | 810,415 | +0.00(+0.00%) |
Aug 15, 2012 | 3.819 | 3.827 | 3.807 | 3.827 | 761,521 | +0.01(+0.31%) |
Aug 14, 2012 | 3.799 | 3.823 | 3.783 | 3.815 | 1,152,214 | +0.04(+0.95%) |
Aug 13, 2012 | 3.819 | 3.819 | 3.775 | 3.779 | 716,144 | -0.02(-0.49%) |
Aug 10, 2012 | 3.810 | 3.810 | 3.774 | 3.798 | 990,568 | -0.01(-0.21%) |
Aug 09, 2012 | 3.794 | 3.814 | 3.794 | 3.806 | 738,776 | +0.01(+0.31%) |
Aug 08, 2012 | 3.782 | 3.794 | 3.774 | 3.794 | 776,478 | +0.01(+0.31%) |
Aug 07, 2012 | 3.790 | 3.794 | 3.770 | 3.782 | 898,193 | +0.01(+0.31%) |
Aug 06, 2012 | 3.790 | 3.794 | 3.766 | 3.770 | 1,051,803 | -0.00(-0.10%) |
Aug 03, 2012 | 3.770 | 3.790 | 3.766 | 3.774 | 813,263 | +0.01(+0.21%) |
Aug 02, 2012 | 3.738 | 3.774 | 3.726 | 3.766 | 944,207 | +0.02(+0.53%) |
Aug 01, 2012 | 3.742 | 3.754 | 3.707 | 3.746 | 929,063 | +0.04(+0.96%) |
Jul 31, 2012 | 3.734 | 3.742 | 3.703 | 3.711 | 1,234,589 | -0.02(-0.42%) |
Jul 30, 2012 | 3.825 | 3.829 | 3.719 | 3.727 | 2,277,296 | -0.08(-2.08%) |
Jul 27, 2012 | 3.833 | 3.833 | 3.794 | 3.806 | 852,622 | +0.00(+0.00%) |
Jul 26, 2012 | 3.821 | 3.821 | 3.770 | 3.806 | 946,708 | +0.04(+1.05%) |
Jul 25, 2012 | 3.770 | 3.786 | 3.746 | 3.766 | 1,110,834 | +0.02(+0.42%) |
Jul 24, 2012 | 3.770 | 3.774 | 3.738 | 3.750 | 758,954 | -0.00(-0.11%) |
Jul 23, 2012 | 3.727 | 3.758 | 3.723 | 3.754 | 772,770 | +0.00(+0.11%) |
Jul 20, 2012 | 3.758 | 3.775 | 3.734 | 3.750 | 965,453 | -0.01(-0.31%) |
Jul 19, 2012 | 3.746 | 3.770 | 3.727 | 3.762 | 911,058 | +0.02(+0.42%) |
Jul 18, 2012 | 3.734 | 3.746 | 3.719 | 3.746 | 930,482 | +0.00(+0.11%) |
Jul 17, 2012 | 3.727 | 3.746 | 3.695 | 3.742 | 814,761 | +0.03(+0.74%) |
Jul 16, 2012 | 3.734 | 3.742 | 3.695 | 3.715 | 738,480 | +0.00(+0.00%) |
Jul 13, 2012 | 3.699 | 3.719 | 3.683 | 3.715 | 603,221 | +0.03(+0.86%) |
Jul 12, 2012 | 3.691 | 3.711 | 3.640 | 3.683 | 836,328 | -0.01(-0.21%) |
Jul 11, 2012 | 3.683 | 3.722 | 3.683 | 3.691 | 782,326 | +0.02(+0.47%) |
Jul 10, 2012 | 3.662 | 3.697 | 3.662 | 3.674 | 699,624 | +0.01(+0.32%) |
Jul 09, 2012 | 3.635 | 3.690 | 3.635 | 3.662 | 708,798 | +0.02(+0.54%) |
Jul 06, 2012 | 3.603 | 3.666 | 3.603 | 3.643 | 852,802 | +0.01(+0.22%) |
Jul 05, 2012 | 3.631 | 3.635 | 3.599 | 3.635 | 1,010,981 | +0.03(+0.76%) |
Jul 03, 2012 | 3.595 | 3.611 | 3.588 | 3.607 | 353,511 | +0.03(+0.77%) |