Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.586 | 3.702 | 3.524 | 3.604 | 6,190,289 | +0.16(+4.52%) |
Nov 27, 2013 | 3.471 | 3.502 | 3.404 | 3.448 | 3,607,577 | -0.00(-0.13%) |
Nov 26, 2013 | 3.471 | 3.506 | 3.377 | 3.453 | 4,480,219 | -0.02(-0.51%) |
Nov 25, 2013 | 3.488 | 3.519 | 3.471 | 3.471 | 4,886,201 | -0.02(-0.50%) |
Nov 22, 2013 | 3.444 | 3.519 | 3.444 | 3.488 | 20,146,490 | -0.38(-9.91%) |
Nov 21, 2013 | 3.771 | 3.897 | 3.767 | 3.872 | 1,338,612 | +0.10(+2.78%) |
Nov 20, 2013 | 3.763 | 3.819 | 3.706 | 3.767 | 813,001 | -0.00(-0.12%) |
Nov 19, 2013 | 3.767 | 3.872 | 3.737 | 3.771 | 1,302,598 | -0.01(-0.23%) |
Nov 18, 2013 | 3.893 | 3.937 | 3.754 | 3.780 | 1,431,630 | -0.12(-3.02%) |
Nov 15, 2013 | 3.841 | 3.928 | 3.815 | 3.898 | 1,283,140 | +0.04(+1.02%) |
Nov 14, 2013 | 3.867 | 3.898 | 3.784 | 3.859 | 1,270,209 | -0.01(-0.23%) |
Nov 13, 2013 | 3.802 | 3.902 | 3.793 | 3.867 | 1,161,016 | +0.06(+1.49%) |
Nov 12, 2013 | 3.946 | 3.994 | 3.758 | 3.811 | 2,001,368 | -0.14(-3.43%) |
Nov 11, 2013 | 3.675 | 3.963 | 3.667 | 3.946 | 3,109,086 | +0.27(+7.35%) |
Nov 08, 2013 | 3.575 | 3.741 | 3.575 | 3.675 | 1,505,405 | +0.10(+2.93%) |
Nov 07, 2013 | 3.667 | 3.680 | 3.571 | 3.571 | 1,295,617 | -0.09(-2.38%) |
Nov 06, 2013 | 3.771 | 3.784 | 3.621 | 3.658 | 969,035 | -0.10(-2.78%) |
Nov 05, 2013 | 3.684 | 3.828 | 3.684 | 3.763 | 1,857,031 | +0.06(+1.53%) |
Nov 04, 2013 | 3.706 | 3.715 | 3.588 | 3.706 | 1,275,048 | +0.03(+0.71%) |
Nov 01, 2013 | 3.566 | 3.706 | 3.532 | 3.680 | 1,935,107 | +0.12(+3.43%) |
Oct 31, 2013 | 3.619 | 3.641 | 3.510 | 3.558 | 1,444,561 | -0.07(-2.04%) |
Oct 30, 2013 | 3.680 | 3.680 | 3.599 | 3.632 | 888,317 | -0.06(-1.54%) |
Oct 29, 2013 | 3.649 | 3.693 | 3.584 | 3.689 | 1,283,043 | +0.06(+1.68%) |
Oct 28, 2013 | 3.728 | 3.767 | 3.606 | 3.628 | 1,236,215 | -0.11(-3.03%) |
Oct 25, 2013 | 3.680 | 3.750 | 3.654 | 3.741 | 1,135,773 | +0.08(+2.26%) |
Oct 24, 2013 | 3.684 | 3.719 | 3.641 | 3.658 | 990,353 | -0.03(-0.83%) |
Oct 23, 2013 | 3.750 | 3.767 | 3.684 | 3.689 | 959,686 | -0.08(-2.20%) |
Oct 22, 2013 | 3.706 | 3.771 | 3.706 | 3.771 | 1,533,614 | +0.07(+2.00%) |
Oct 21, 2013 | 3.737 | 3.771 | 3.671 | 3.697 | 1,430,823 | -0.05(-1.28%) |
Oct 18, 2013 | 3.706 | 3.767 | 3.654 | 3.745 | 1,670,313 | +0.07(+1.90%) |
Oct 17, 2013 | 3.671 | 3.754 | 3.645 | 3.675 | 1,301,871 | +0.01(+0.24%) |
Oct 16, 2013 | 3.632 | 3.686 | 3.588 | 3.667 | 1,544,263 | +0.03(+0.96%) |
Oct 15, 2013 | 3.588 | 3.689 | 3.588 | 3.632 | 1,725,912 | +0.03(+0.73%) |
Oct 14, 2013 | 3.527 | 3.619 | 3.527 | 3.606 | 947,755 | +0.04(+1.10%) |
Oct 11, 2013 | 3.523 | 3.580 | 3.505 | 3.566 | 1,126,294 | +0.05(+1.36%) |
Oct 10, 2013 | 3.466 | 3.584 | 3.466 | 3.519 | 1,438,582 | +0.09(+2.54%) |
Oct 09, 2013 | 3.462 | 3.488 | 3.423 | 3.431 | 1,393,103 | -0.03(-0.88%) |
Oct 08, 2013 | 3.532 | 3.545 | 3.449 | 3.462 | 1,814,705 | -0.05(-1.49%) |
Oct 07, 2013 | 3.488 | 3.549 | 3.488 | 3.514 | 1,207,860 | -0.00(-0.12%) |
Oct 04, 2013 | 3.527 | 3.569 | 3.488 | 3.519 | 906,523 | -0.02(-0.49%) |
Oct 03, 2013 | 3.549 | 3.558 | 3.488 | 3.536 | 2,584,803 | -0.03(-0.86%) |
Oct 02, 2013 | 3.588 | 3.589 | 3.536 | 3.566 | 1,382,002 | -0.04(-1.21%) |
Oct 01, 2013 | 3.580 | 3.636 | 3.558 | 3.610 | 2,256,491 | +0.02(+0.49%) |
Sep 30, 2013 | 3.597 | 3.649 | 3.540 | 3.593 | 1,650,639 | -0.08(-2.25%) |
Sep 27, 2013 | 3.784 | 3.784 | 3.628 | 3.675 | 2,026,941 | -0.15(-3.88%) |
Sep 26, 2013 | 3.924 | 3.963 | 3.765 | 3.824 | 2,605,716 | -0.07(-1.68%) |
Sep 25, 2013 | 3.532 | 3.915 | 3.532 | 3.889 | 6,387,079 | +0.37(+10.67%) |
Sep 24, 2013 | 3.553 | 3.593 | 3.492 | 3.514 | 1,120,023 | -0.05(-1.47%) |
Sep 23, 2013 | 3.514 | 3.641 | 3.492 | 3.566 | 1,612,114 | +0.04(+1.11%) |
Sep 20, 2013 | 3.693 | 3.754 | 3.488 | 3.527 | 2,675,566 | -0.14(-3.92%) |
Sep 19, 2013 | 3.536 | 3.693 | 3.536 | 3.671 | 2,669,844 | +0.13(+3.57%) |
Sep 18, 2013 | 3.527 | 3.584 | 3.466 | 3.545 | 1,904,435 | +0.01(+0.37%) |
Sep 17, 2013 | 3.510 | 3.549 | 3.505 | 3.532 | 1,315,651 | +0.01(+0.37%) |
Sep 16, 2013 | 3.510 | 3.532 | 3.479 | 3.519 | 1,473,688 | +0.04(+1.13%) |
Sep 13, 2013 | 3.514 | 3.575 | 3.471 | 3.479 | 1,273,248 | -0.04(-1.12%) |
Sep 12, 2013 | 3.606 | 3.636 | 3.510 | 3.519 | 1,375,261 | -0.10(-2.65%) |
Sep 11, 2013 | 3.588 | 3.680 | 3.588 | 3.614 | 1,539,662 | +0.01(+0.36%) |
Sep 10, 2013 | 3.662 | 3.662 | 3.536 | 3.601 | 1,803,806 | -0.03(-0.72%) |
Sep 09, 2013 | 3.536 | 3.728 | 3.536 | 3.628 | 2,121,150 | +0.10(+2.84%) |
Sep 06, 2013 | 3.532 | 3.597 | 3.488 | 3.527 | 1,953,531 | +0.06(+1.63%) |
Sep 05, 2013 | 3.401 | 3.545 | 3.401 | 3.471 | 3,243,760 | +0.07(+2.05%) |
Sep 04, 2013 | 3.375 | 3.514 | 3.370 | 3.401 | 3,500,563 | +0.02(+0.65%) |
Sep 03, 2013 | 3.375 | 3.401 | 3.348 | 3.379 | 2,399,335 | +0.03(+0.78%) |
Aug 30, 2013 | 3.379 | 3.423 | 3.335 | 3.353 | 1,560,389 | -0.05(-1.41%) |
Aug 29, 2013 | 3.449 | 3.466 | 3.383 | 3.401 | 2,048,902 | -0.05(-1.52%) |
Aug 28, 2013 | 3.431 | 3.571 | 3.423 | 3.453 | 2,817,229 | +0.05(+1.54%) |
Aug 27, 2013 | 3.405 | 3.593 | 3.388 | 3.401 | 4,027,190 | -0.07(-1.89%) |
Aug 26, 2013 | 3.636 | 3.641 | 3.453 | 3.466 | 2,613,665 | -0.15(-4.22%) |
Aug 23, 2013 | 3.693 | 3.697 | 3.553 | 3.619 | 1,206,119 | -0.05(-1.43%) |
Aug 22, 2013 | 3.497 | 3.684 | 3.492 | 3.671 | 1,869,341 | +0.19(+5.38%) |
Aug 21, 2013 | 3.388 | 3.614 | 3.370 | 3.484 | 3,892,746 | +0.09(+2.57%) |
Aug 20, 2013 | 3.527 | 3.536 | 3.392 | 3.396 | 5,029,838 | -0.14(-3.83%) |
Aug 19, 2013 | 3.636 | 3.692 | 3.510 | 3.532 | 2,161,689 | -0.13(-3.46%) |
Aug 16, 2013 | 3.798 | 3.819 | 3.597 | 3.658 | 3,676,108 | -0.17(-4.33%) |
Aug 15, 2013 | 3.802 | 3.876 | 3.754 | 3.824 | 1,685,570 | -0.02(-0.45%) |
Aug 14, 2013 | 3.893 | 3.915 | 3.771 | 3.841 | 2,874,428 | -0.06(-1.45%) |
Aug 13, 2013 | 4.042 | 4.098 | 3.802 | 3.898 | 7,086,497 | -0.34(-8.02%) |
Aug 12, 2013 | 4.098 | 4.312 | 4.011 | 4.238 | 3,925,019 | +0.10(+2.32%) |
Aug 09, 2013 | 3.959 | 4.155 | 3.950 | 4.142 | 2,326,867 | +0.17(+4.28%) |
Aug 08, 2013 | 4.002 | 4.045 | 3.959 | 3.972 | 1,149,851 | +0.01(+0.22%) |
Aug 07, 2013 | 3.946 | 3.976 | 3.880 | 3.963 | 1,850,389 | -0.00(-0.11%) |
Aug 06, 2013 | 4.094 | 4.120 | 3.928 | 3.968 | 2,830,919 | -0.14(-3.29%) |
Aug 05, 2013 | 4.090 | 4.138 | 4.081 | 4.103 | 1,415,649 | +0.01(+0.21%) |
Aug 02, 2013 | 4.164 | 4.186 | 4.055 | 4.094 | 2,212,033 | -0.07(-1.78%) |
Aug 01, 2013 | 4.164 | 4.251 | 4.159 | 4.168 | 1,384,892 | +0.03(+0.84%) |
Jul 31, 2013 | 4.168 | 4.225 | 4.077 | 4.133 | 2,376,416 | -0.06(-1.35%) |
Jul 30, 2013 | 4.360 | 4.370 | 4.164 | 4.190 | 3,194,215 | -0.19(-4.38%) |
Jul 29, 2013 | 4.430 | 4.430 | 4.338 | 4.382 | 1,947,836 | +0.02(+0.50%) |
Jul 26, 2013 | 4.390 | 4.493 | 4.321 | 4.360 | 3,298,481 | -0.04(-0.88%) |
Jul 25, 2013 | 4.381 | 4.403 | 4.291 | 4.399 | 3,590,401 | +0.00(+0.10%) |
Jul 24, 2013 | 4.334 | 4.394 | 4.283 | 4.394 | 5,364,291 | +0.11(+2.50%) |
Jul 23, 2013 | 4.283 | 4.399 | 4.167 | 4.287 | 12,840,286 | +0.35(+8.82%) |
Jul 22, 2013 | 3.819 | 3.958 | 3.798 | 3.939 | 3,035,626 | +0.14(+3.73%) |
Jul 19, 2013 | 3.686 | 3.849 | 3.686 | 3.798 | 2,338,600 | +0.12(+3.15%) |
Jul 18, 2013 | 3.656 | 3.708 | 3.652 | 3.682 | 1,029,467 | +0.03(+0.70%) |
Jul 17, 2013 | 3.678 | 3.716 | 3.639 | 3.656 | 1,042,533 | +0.01(+0.35%) |
Jul 16, 2013 | 3.613 | 3.699 | 3.609 | 3.643 | 1,697,507 | +0.03(+0.95%) |
Jul 15, 2013 | 3.570 | 3.622 | 3.540 | 3.609 | 1,399,018 | +0.04(+1.08%) |
Jul 12, 2013 | 3.536 | 3.624 | 3.536 | 3.570 | 1,227,762 | +0.03(+0.85%) |
Jul 11, 2013 | 3.510 | 3.549 | 3.478 | 3.540 | 1,617,171 | +0.05(+1.35%) |
Jul 10, 2013 | 3.463 | 3.502 | 3.424 | 3.493 | 2,129,458 | +0.05(+1.37%) |
Jul 09, 2013 | 3.369 | 3.463 | 3.347 | 3.446 | 2,333,180 | +0.09(+2.82%) |
Jul 08, 2013 | 3.279 | 3.356 | 3.257 | 3.352 | 1,195,059 | +0.08(+2.36%) |
Jul 05, 2013 | 3.309 | 3.309 | 3.219 | 3.274 | 1,422,878 | +0.04(+1.33%) |
Jul 03, 2013 | 3.236 | 3.261 | 3.171 | 3.231 | 1,192,330 | -0.00(-0.13%) |
Jul 02, 2013 | 3.240 | 3.291 | 3.219 | 3.236 | 1,457,261 | -0.01(-0.26%) |
Jul 01, 2013 | 3.257 | 3.326 | 3.219 | 3.244 | 985,434 | -0.00(-0.13%) |
Jun 28, 2013 | 3.068 | 3.261 | 3.055 | 3.249 | 2,254,114 | +0.18(+5.73%) |
Jun 27, 2013 | 3.094 | 3.146 | 3.004 | 3.073 | 2,380,699 | -0.01(-0.28%) |
Jun 26, 2013 | 3.176 | 3.214 | 3.068 | 3.081 | 2,082,016 | -0.08(-2.45%) |
Jun 25, 2013 | 3.219 | 3.282 | 3.137 | 3.158 | 1,666,636 | -0.02(-0.54%) |
Jun 24, 2013 | 3.382 | 3.383 | 3.133 | 3.176 | 2,564,518 | -0.22(-6.45%) |
Jun 21, 2013 | 3.420 | 3.450 | 3.386 | 3.394 | 1,550,393 | +0.01(+0.25%) |
Jun 20, 2013 | 3.493 | 3.493 | 3.369 | 3.386 | 2,695,279 | -0.11(-3.19%) |
Jun 19, 2013 | 3.532 | 3.553 | 3.497 | 3.497 | 1,205,694 | -0.05(-1.33%) |
Jun 18, 2013 | 3.562 | 3.583 | 3.506 | 3.545 | 1,148,071 | -0.03(-0.72%) |
Jun 17, 2013 | 3.540 | 3.622 | 3.519 | 3.570 | 1,171,707 | +0.06(+1.59%) |
Jun 14, 2013 | 3.566 | 3.588 | 3.510 | 3.515 | 836,057 | -0.06(-1.56%) |
Jun 13, 2013 | 3.527 | 3.596 | 3.506 | 3.570 | 1,023,017 | +0.06(+1.59%) |
Jun 12, 2013 | 3.553 | 3.626 | 3.510 | 3.515 | 1,432,658 | -0.02(-0.61%) |
Jun 11, 2013 | 3.600 | 3.600 | 3.523 | 3.536 | 1,238,842 | -0.09(-2.49%) |
Jun 10, 2013 | 3.596 | 3.648 | 3.583 | 3.626 | 839,275 | +0.04(+1.08%) |
Jun 07, 2013 | 3.605 | 3.626 | 3.575 | 3.588 | 1,005,740 | -0.00(-0.12%) |
Jun 06, 2013 | 3.562 | 3.622 | 3.562 | 3.592 | 1,034,964 | +0.02(+0.48%) |
Jun 05, 2013 | 3.566 | 3.604 | 3.562 | 3.575 | 1,299,439 | -0.00(-0.12%) |
Jun 04, 2013 | 3.613 | 3.626 | 3.566 | 3.579 | 1,004,468 | -0.04(-1.07%) |
Jun 03, 2013 | 3.596 | 3.643 | 3.553 | 3.618 | 2,044,308 | +0.02(+0.60%) |
May 31, 2013 | 3.661 | 3.682 | 3.562 | 3.596 | 2,483,974 | -0.09(-2.44%) |
May 30, 2013 | 3.768 | 3.768 | 3.665 | 3.686 | 2,128,675 | -0.09(-2.39%) |
May 29, 2013 | 3.733 | 3.806 | 3.699 | 3.776 | 1,961,986 | +0.02(+0.46%) |
May 28, 2013 | 3.832 | 3.832 | 3.733 | 3.759 | 1,550,180 | -0.03(-0.79%) |
May 24, 2013 | 3.789 | 3.854 | 3.768 | 3.789 | 1,162,372 | -0.01(-0.23%) |
May 23, 2013 | 3.764 | 3.811 | 3.733 | 3.798 | 1,478,581 | -0.02(-0.45%) |
May 22, 2013 | 3.978 | 4.008 | 3.776 | 3.815 | 2,526,886 | -0.15(-3.89%) |
May 21, 2013 | 3.845 | 4.008 | 3.824 | 3.969 | 3,310,505 | +0.15(+3.82%) |
May 20, 2013 | 3.832 | 3.892 | 3.798 | 3.824 | 1,845,074 | -0.01(-0.22%) |
May 17, 2013 | 3.751 | 3.832 | 3.729 | 3.832 | 2,339,115 | +0.07(+1.94%) |
May 16, 2013 | 3.811 | 3.824 | 3.699 | 3.759 | 3,082,528 | -0.06(-1.68%) |
May 15, 2013 | 3.699 | 3.905 | 3.691 | 3.824 | 4,530,200 | +0.11(+3.01%) |
May 13, 2013 | 3.699 | 3.802 | 3.661 | 3.712 | 1,820,017 | +0.01(+0.35%) |
May 10, 2013 | 3.669 | 3.753 | 3.661 | 3.699 | 1,657,496 | +0.02(+0.58%) |
May 09, 2013 | 3.721 | 3.729 | 3.648 | 3.678 | 1,951,390 | -0.04(-1.04%) |
May 08, 2013 | 3.703 | 3.746 | 3.691 | 3.716 | 1,604,811 | +0.01(+0.35%) |
May 07, 2013 | 3.742 | 3.755 | 3.691 | 3.703 | 2,307,803 | -0.03(-0.92%) |
May 06, 2013 | 3.721 | 3.794 | 3.699 | 3.738 | 1,383,902 | +0.02(+0.58%) |
May 03, 2013 | 3.781 | 3.804 | 3.712 | 3.716 | 1,731,054 | -0.03(-0.80%) |
May 02, 2013 | 3.699 | 3.841 | 3.699 | 3.746 | 1,912,650 | +0.06(+1.51%) |
May 01, 2013 | 3.806 | 3.832 | 3.686 | 3.691 | 2,874,365 | -0.13(-3.48%) |
Apr 30, 2013 | 3.866 | 3.892 | 3.798 | 3.824 | 4,020,686 | -0.06(-1.66%) |
Apr 29, 2013 | 3.871 | 3.931 | 3.858 | 3.888 | 1,735,651 | +0.02(+0.44%) |
Apr 26, 2013 | 3.914 | 3.961 | 3.858 | 3.871 | 1,886,050 | -0.02(-0.55%) |
Apr 25, 2013 | 3.859 | 3.964 | 3.859 | 3.892 | 1,612,559 | +0.04(+0.98%) |
Apr 24, 2013 | 3.816 | 3.871 | 3.812 | 3.854 | 1,430,294 | +0.02(+0.55%) |
Apr 23, 2013 | 3.821 | 3.859 | 3.799 | 3.833 | 2,024,341 | +0.01(+0.22%) |
Apr 22, 2013 | 3.867 | 3.895 | 3.808 | 3.825 | 1,085,176 | -0.03(-0.77%) |
Apr 19, 2013 | 3.850 | 3.901 | 3.783 | 3.854 | 1,570,746 | +0.02(+0.44%) |
Apr 18, 2013 | 3.842 | 3.880 | 3.774 | 3.837 | 1,301,749 | +0.00(+0.00%) |
Apr 17, 2013 | 3.867 | 3.871 | 3.753 | 3.837 | 2,714,643 | -0.06(-1.52%) |
Apr 16, 2013 | 3.926 | 4.002 | 3.850 | 3.896 | 2,797,129 | +0.05(+1.43%) |
Apr 15, 2013 | 4.082 | 4.103 | 3.837 | 3.842 | 3,603,625 | -0.26(-6.37%) |
Apr 12, 2013 | 4.086 | 4.145 | 4.048 | 4.103 | 1,641,641 | -0.01(-0.31%) |
Apr 11, 2013 | 4.162 | 4.175 | 4.074 | 4.116 | 1,565,107 | -0.03(-0.81%) |
Apr 10, 2013 | 4.175 | 4.209 | 4.116 | 4.149 | 3,063,247 | -0.02(-0.40%) |
Apr 09, 2013 | 4.090 | 4.175 | 4.057 | 4.166 | 2,381,421 | +0.08(+1.96%) |
Apr 08, 2013 | 4.086 | 4.133 | 4.065 | 4.086 | 1,568,074 | -0.01(-0.21%) |
Apr 05, 2013 | 4.061 | 4.128 | 4.048 | 4.095 | 2,066,061 | +0.01(+0.21%) |
Apr 04, 2013 | 4.086 | 4.112 | 4.048 | 4.086 | 3,240,399 | +0.01(+0.31%) |
Apr 03, 2013 | 4.154 | 4.154 | 4.048 | 4.074 | 5,289,436 | -0.08(-1.83%) |
Apr 02, 2013 | 4.112 | 4.204 | 4.090 | 4.149 | 27,759,636 | -0.50(-10.71%) |
Apr 01, 2013 | 4.849 | 4.871 | 4.548 | 4.647 | 2,997,024 | -0.22(-4.59%) |
Mar 28, 2013 | 4.955 | 4.989 | 4.849 | 4.871 | 2,151,502 | -0.07(-1.37%) |
Mar 27, 2013 | 4.790 | 4.963 | 4.753 | 4.938 | 2,117,584 | +0.19(+4.00%) |
Mar 26, 2013 | 4.976 | 5.060 | 4.681 | 4.748 | 2,872,738 | -0.21(-4.25%) |
Mar 25, 2013 | 4.828 | 5.039 | 4.710 | 4.959 | 3,653,647 | +0.26(+5.47%) |
Mar 22, 2013 | 4.521 | 4.892 | 4.499 | 4.702 | 7,176,380 | +0.22(+4.79%) |
Mar 21, 2013 | 4.322 | 4.529 | 4.217 | 4.487 | 2,788,091 | +0.17(+3.91%) |
Mar 20, 2013 | 4.255 | 4.356 | 4.196 | 4.318 | 1,984,308 | +0.11(+2.61%) |
Mar 19, 2013 | 4.213 | 4.334 | 4.183 | 4.209 | 3,128,209 | +0.08(+1.84%) |
Mar 18, 2013 | 4.044 | 4.209 | 4.031 | 4.133 | 2,759,182 | +0.16(+3.92%) |
Mar 15, 2013 | 3.943 | 4.027 | 3.930 | 3.977 | 1,877,992 | +0.04(+1.07%) |
Mar 14, 2013 | 3.842 | 3.943 | 3.842 | 3.934 | 1,622,345 | +0.09(+2.41%) |
Mar 13, 2013 | 3.783 | 3.846 | 3.774 | 3.842 | 954,795 | +0.05(+1.45%) |
Mar 12, 2013 | 3.808 | 3.821 | 3.766 | 3.787 | 819,237 | -0.03(-0.77%) |
Mar 11, 2013 | 3.837 | 3.846 | 3.795 | 3.816 | 890,476 | -0.02(-0.55%) |
Mar 08, 2013 | 3.787 | 3.880 | 3.770 | 3.837 | 1,691,068 | +0.08(+2.25%) |
Mar 07, 2013 | 3.762 | 3.774 | 3.745 | 3.753 | 679,736 | -0.01(-0.34%) |
Mar 06, 2013 | 3.753 | 3.795 | 3.745 | 3.766 | 1,208,004 | +0.02(+0.56%) |
Mar 05, 2013 | 3.711 | 3.774 | 3.702 | 3.745 | 1,368,266 | +0.04(+1.14%) |
Mar 04, 2013 | 3.757 | 3.774 | 3.686 | 3.702 | 1,385,440 | -0.05(-1.35%) |
Mar 01, 2013 | 3.753 | 3.795 | 3.733 | 3.753 | 944,501 | -0.02(-0.45%) |
Feb 28, 2013 | 3.810 | 3.825 | 3.757 | 3.770 | 1,044,305 | -0.07(-1.76%) |
Feb 27, 2013 | 3.787 | 3.867 | 3.763 | 3.837 | 923,374 | +0.05(+1.34%) |
Feb 26, 2013 | 3.930 | 3.947 | 3.753 | 3.787 | 1,562,273 | -0.11(-2.92%) |
Feb 25, 2013 | 3.795 | 3.926 | 3.787 | 3.901 | 2,924,256 | +0.11(+3.01%) |
Feb 22, 2013 | 3.766 | 3.795 | 3.711 | 3.787 | 1,572,748 | +0.06(+1.58%) |
Feb 21, 2013 | 3.698 | 3.775 | 3.669 | 3.728 | 2,277,353 | +0.06(+1.73%) |
Feb 20, 2013 | 3.719 | 3.757 | 3.652 | 3.665 | 1,581,254 | -0.05(-1.36%) |
Feb 19, 2013 | 3.698 | 3.753 | 3.677 | 3.715 | 1,263,745 | +0.02(+0.46%) |
Feb 15, 2013 | 3.787 | 3.787 | 3.690 | 3.698 | 1,145,183 | -0.02(-0.57%) |
Feb 14, 2013 | 3.736 | 3.766 | 3.694 | 3.719 | 1,449,576 | -0.02(-0.56%) |
Feb 13, 2013 | 3.795 | 3.863 | 3.724 | 3.740 | 1,653,377 | -0.03(-0.89%) |
Feb 12, 2013 | 3.715 | 3.795 | 3.711 | 3.774 | 1,444,074 | +0.05(+1.47%) |
Feb 11, 2013 | 3.711 | 3.719 | 3.677 | 3.719 | 806,396 | +0.03(+0.68%) |
Feb 08, 2013 | 3.690 | 3.728 | 3.673 | 3.694 | 648,104 | +0.00(+0.00%) |
Feb 07, 2013 | 3.736 | 3.740 | 3.656 | 3.694 | 878,818 | -0.03(-0.68%) |
Feb 06, 2013 | 3.681 | 3.736 | 3.677 | 3.719 | 741,221 | +0.05(+1.26%) |
Feb 04, 2013 | 3.707 | 3.707 | 3.652 | 3.673 | 846,928 | -0.01(-0.23%) |
Feb 01, 2013 | 3.669 | 3.690 | 3.652 | 3.681 | 1,117,721 | +0.04(+1.04%) |
Jan 31, 2013 | 3.736 | 3.741 | 3.618 | 3.643 | 2,349,318 | -0.11(-2.81%) |
Jan 30, 2013 | 3.837 | 3.856 | 3.719 | 3.749 | 2,760,372 | -0.09(-2.42%) |
Jan 29, 2013 | 3.859 | 3.863 | 3.787 | 3.842 | 1,592,817 | -0.03(-0.76%) |
Jan 28, 2013 | 3.762 | 3.880 | 3.762 | 3.871 | 1,684,274 | +0.14(+3.73%) |
Jan 25, 2013 | 3.711 | 3.798 | 3.686 | 3.732 | 1,670,008 | +0.04(+1.01%) |
Jan 24, 2013 | 3.674 | 3.720 | 3.653 | 3.695 | 1,444,719 | +0.02(+0.45%) |
Jan 23, 2013 | 3.695 | 3.728 | 3.662 | 3.678 | 1,372,688 | -0.01(-0.34%) |
Jan 22, 2013 | 3.575 | 3.695 | 3.570 | 3.691 | 2,555,570 | +0.12(+3.48%) |
Jan 18, 2013 | 3.575 | 3.579 | 3.525 | 3.566 | 2,653,683 | +0.00(+0.00%) |
Jan 17, 2013 | 3.583 | 3.749 | 3.533 | 3.566 | 3,791,326 | -0.11(-3.04%) |
Jan 16, 2013 | 3.703 | 3.910 | 3.670 | 3.678 | 874,620 | -0.02(-0.45%) |
Jan 15, 2013 | 3.736 | 3.773 | 3.686 | 3.695 | 1,023,488 | -0.05(-1.44%) |
Jan 14, 2013 | 3.790 | 3.823 | 3.728 | 3.749 | 1,458,582 | -0.04(-1.09%) |
Jan 11, 2013 | 3.960 | 3.981 | 3.782 | 3.790 | 1,613,794 | -0.14(-3.68%) |
Jan 10, 2013 | 3.860 | 3.952 | 3.852 | 3.935 | 1,256,347 | +0.12(+3.15%) |
Jan 09, 2013 | 3.881 | 3.889 | 3.769 | 3.815 | 1,080,790 | -0.05(-1.18%) |
Jan 08, 2013 | 3.769 | 3.888 | 3.769 | 3.860 | 1,393,537 | +0.08(+2.19%) |
Jan 07, 2013 | 3.831 | 3.844 | 3.732 | 3.778 | 1,681,125 | -0.01(-0.33%) |
Jan 04, 2013 | 3.633 | 3.819 | 3.616 | 3.790 | 3,136,444 | +0.18(+5.05%) |
Jan 03, 2013 | 3.649 | 3.670 | 3.570 | 3.608 | 1,360,966 | -0.04(-1.02%) |
Jan 02, 2013 | 3.666 | 3.682 | 3.608 | 3.645 | 1,724,632 | +0.02(+0.69%) |
Dec 31, 2012 | 3.434 | 3.637 | 3.429 | 3.620 | 2,426,219 | +0.17(+5.05%) |
Dec 28, 2012 | 3.475 | 3.529 | 3.438 | 3.446 | 1,832,122 | -0.06(-1.65%) |
Dec 27, 2012 | 3.500 | 3.558 | 3.471 | 3.504 | 1,567,272 | +0.01(+0.36%) |
Dec 26, 2012 | 3.521 | 3.533 | 3.459 | 3.492 | 1,380,319 | -0.02(-0.59%) |
Dec 24, 2012 | 3.508 | 3.541 | 3.479 | 3.512 | 752,066 | -0.03(-0.82%) |
Dec 21, 2012 | 3.612 | 3.624 | 3.517 | 3.541 | 1,885,839 | -0.12(-3.28%) |
Dec 20, 2012 | 3.707 | 3.711 | 3.637 | 3.662 | 1,200,692 | -0.05(-1.34%) |
Dec 19, 2012 | 3.769 | 3.769 | 3.691 | 3.711 | 1,254,928 | -0.05(-1.32%) |
Dec 18, 2012 | 3.645 | 3.765 | 3.624 | 3.761 | 1,943,591 | +0.12(+3.30%) |
Dec 17, 2012 | 3.529 | 3.645 | 3.529 | 3.641 | 1,426,907 | +0.11(+3.17%) |
Dec 14, 2012 | 3.496 | 3.546 | 3.471 | 3.529 | 1,089,747 | +0.04(+1.19%) |
Dec 13, 2012 | 3.388 | 3.562 | 3.376 | 3.488 | 2,061,343 | +0.10(+2.81%) |
Dec 12, 2012 | 3.475 | 3.498 | 3.384 | 3.392 | 1,656,679 | -0.07(-1.92%) |
Dec 11, 2012 | 3.479 | 3.537 | 3.430 | 3.459 | 1,348,808 | -0.02(-0.60%) |
Dec 10, 2012 | 3.496 | 3.521 | 3.442 | 3.479 | 734,130 | -0.02(-0.47%) |
Dec 07, 2012 | 3.467 | 3.517 | 3.459 | 3.496 | 1,089,382 | +0.04(+1.08%) |
Dec 06, 2012 | 3.533 | 3.538 | 3.388 | 3.459 | 2,311,863 | -0.09(-2.45%) |
Dec 05, 2012 | 3.707 | 3.711 | 3.537 | 3.546 | 1,691,234 | -0.16(-4.25%) |