Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.387 | 4.399 | 4.399 | 4.399 | 20,785 | +0.01(+0.29%) |
Dec 30, 2013 | 4.380 | 4.412 | 4.342 | 4.387 | 61,136 | +0.01(+0.14%) |
Dec 27, 2013 | 4.368 | 4.399 | 4.349 | 4.380 | 15,159 | +0.04(+0.87%) |
Dec 26, 2013 | 4.355 | 4.380 | 4.286 | 4.342 | 25,902 | -0.03(-0.58%) |
Dec 24, 2013 | 4.342 | 4.374 | 4.254 | 4.368 | 8,399 | +0.00(+0.00%) |
Dec 23, 2013 | 4.286 | 4.380 | 4.286 | 4.368 | 60,090 | +0.13(+3.12%) |
Dec 20, 2013 | 4.253 | 4.317 | 4.235 | 4.235 | 22,795 | +0.01(+0.15%) |
Dec 19, 2013 | 4.260 | 4.349 | 4.179 | 4.229 | 41,796 | +0.03(+0.75%) |
Dec 18, 2013 | 4.342 | 4.349 | 4.197 | 4.197 | 19,530 | -0.11(-2.63%) |
Dec 17, 2013 | 4.286 | 4.342 | 4.230 | 4.311 | 29,577 | +0.03(+0.59%) |
Dec 16, 2013 | 4.324 | 4.324 | 4.191 | 4.286 | 25,708 | +0.05(+1.19%) |
Dec 13, 2013 | 4.229 | 4.349 | 4.229 | 4.235 | 17,312 | +0.01(+0.15%) |
Dec 12, 2013 | 4.223 | 4.279 | 4.223 | 4.229 | 10,976 | -0.04(-1.03%) |
Dec 11, 2013 | 4.298 | 4.355 | 4.254 | 4.273 | 19,160 | +0.03(+0.74%) |
Dec 10, 2013 | 4.235 | 4.361 | 4.235 | 4.242 | 21,513 | +0.02(+0.45%) |
Dec 09, 2013 | 4.260 | 4.317 | 4.192 | 4.223 | 14,579 | +0.01(+0.30%) |
Dec 06, 2013 | 4.153 | 4.361 | 4.153 | 4.210 | 0 | +0.06(+1.52%) |
Dec 05, 2013 | 4.128 | 4.185 | 4.065 | 4.147 | 0 | +0.04(+1.08%) |
Dec 04, 2013 | 4.090 | 4.141 | 4.090 | 4.103 | 0 | +0.01(+0.31%) |
Dec 03, 2013 | 4.071 | 4.097 | 4.071 | 4.090 | 0 | -0.03(-0.76%) |
Dec 02, 2013 | 4.097 | 4.160 | 4.097 | 4.122 | 0 | +0.05(+1.24%) |
Nov 29, 2013 | 4.109 | 4.109 | 4.071 | 4.071 | 0 | +0.01(+0.15%) |
Nov 27, 2013 | 4.097 | 4.109 | 4.065 | 4.065 | 0 | -0.01(-0.15%) |
Nov 26, 2013 | 4.078 | 4.109 | 4.065 | 4.071 | 0 | -0.01(-0.15%) |
Nov 25, 2013 | 4.122 | 4.122 | 4.015 | 4.078 | 0 | -0.01(-0.15%) |
Nov 22, 2013 | 4.128 | 4.128 | 4.078 | 4.084 | 0 | +0.01(+0.31%) |
Nov 21, 2013 | 4.122 | 4.122 | 3.939 | 4.071 | 0 | -0.05(-1.22%) |
Nov 20, 2013 | 3.851 | 4.122 | 3.851 | 4.122 | 0 | +0.18(+4.47%) |
Nov 19, 2013 | 3.989 | 4.002 | 3.851 | 3.945 | 0 | -0.04(-0.95%) |
Nov 18, 2013 | 3.945 | 4.015 | 3.882 | 3.983 | 0 | -0.06(-1.40%) |
Nov 15, 2013 | 4.046 | 4.046 | 3.936 | 4.040 | 0 | +0.03(+0.63%) |
Nov 14, 2013 | 4.053 | 4.065 | 3.920 | 4.015 | 0 | -0.06(-1.55%) |
Nov 13, 2013 | 4.053 | 4.078 | 3.927 | 4.078 | 0 | +0.05(+1.25%) |
Nov 12, 2013 | 4.065 | 4.065 | 3.920 | 4.027 | 0 | -0.04(-0.93%) |
Nov 11, 2013 | 4.021 | 4.065 | 3.945 | 4.065 | 0 | +0.06(+1.57%) |
Nov 08, 2013 | 3.876 | 4.065 | 3.870 | 4.002 | 0 | +0.10(+2.58%) |
Nov 07, 2013 | 4.046 | 4.065 | 3.897 | 3.901 | 0 | -0.12(-2.98%) |
Nov 06, 2013 | 4.078 | 4.078 | 3.945 | 4.021 | 0 | +0.09(+2.41%) |
Nov 05, 2013 | 3.939 | 3.964 | 3.877 | 3.926 | 0 | -0.04(-0.95%) |
Nov 04, 2013 | 4.021 | 4.046 | 3.926 | 3.964 | 0 | -0.10(-2.48%) |
Nov 01, 2013 | 4.034 | 4.065 | 3.971 | 4.065 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 4.229 | 4.229 | 3.977 | 4.065 | 0 | -0.13(-3.15%) |
Oct 30, 2013 | 4.166 | 4.229 | 4.103 | 4.197 | 0 | +0.01(+0.30%) |
Oct 29, 2013 | 4.191 | 4.235 | 4.160 | 4.185 | 0 | -0.01(-0.30%) |
Oct 28, 2013 | 4.260 | 4.273 | 4.191 | 4.197 | 0 | -0.03(-0.75%) |
Oct 25, 2013 | 4.223 | 4.254 | 4.223 | 4.229 | 0 | +0.03(+0.75%) |
Oct 24, 2013 | 4.191 | 4.262 | 4.160 | 4.197 | 0 | +0.03(+0.60%) |
Oct 23, 2013 | 4.128 | 4.191 | 4.128 | 4.172 | 0 | +0.06(+1.53%) |
Oct 22, 2013 | 4.103 | 4.160 | 4.090 | 4.109 | 0 | -0.01(-0.15%) |
Oct 21, 2013 | 4.027 | 4.393 | 4.027 | 4.116 | 0 | +0.09(+2.19%) |
Oct 18, 2013 | 4.027 | 4.027 | 4.013 | 4.027 | 22,264 | +0.01(+0.31%) |
Oct 17, 2013 | 4.015 | 4.029 | 4.005 | 4.015 | 0 | +0.02(+0.47%) |
Oct 16, 2013 | 3.989 | 4.027 | 3.971 | 3.996 | 0 | +0.04(+1.12%) |
Oct 15, 2013 | 3.857 | 3.952 | 3.826 | 3.952 | 0 | +0.13(+3.29%) |
Oct 14, 2013 | 3.807 | 3.826 | 3.746 | 3.826 | 0 | +0.02(+0.50%) |
Oct 11, 2013 | 3.781 | 3.813 | 3.775 | 3.807 | 0 | +0.03(+0.83%) |
Oct 10, 2013 | 3.763 | 3.775 | 3.725 | 3.775 | 0 | +0.10(+2.74%) |
Oct 09, 2013 | 3.681 | 3.687 | 3.624 | 3.674 | 0 | -0.01(-0.17%) |
Oct 08, 2013 | 3.763 | 3.763 | 3.624 | 3.681 | 0 | -0.08(-2.18%) |
Oct 07, 2013 | 3.794 | 3.807 | 3.763 | 3.763 | 0 | -0.02(-0.50%) |
Oct 04, 2013 | 3.788 | 3.813 | 3.731 | 3.781 | 0 | -0.01(-0.17%) |
Oct 03, 2013 | 3.813 | 3.813 | 3.718 | 3.788 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.794 | 3.794 | 3.785 | 3.788 | 0 | -0.02(-0.50%) |
Oct 01, 2013 | 3.756 | 3.819 | 3.756 | 3.807 | 0 | +0.01(+0.17%) |
Sep 30, 2013 | 3.819 | 3.819 | 3.756 | 3.800 | 0 | -0.01(-0.17%) |
Sep 27, 2013 | 3.807 | 3.813 | 3.794 | 3.807 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 3.807 | 3.807 | 3.781 | 3.807 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 3.775 | 3.813 | 3.775 | 3.807 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 3.781 | 3.807 | 3.756 | 3.807 | 0 | +0.04(+1.00%) |
Sep 23, 2013 | 3.781 | 3.781 | 3.750 | 3.769 | 0 | +0.02(+0.50%) |
Sep 20, 2013 | 3.763 | 3.763 | 3.631 | 3.750 | 0 | -0.01(-0.34%) |
Sep 19, 2013 | 3.624 | 3.763 | 3.624 | 3.763 | 0 | +0.13(+3.47%) |
Sep 18, 2013 | 3.668 | 3.680 | 3.625 | 3.637 | 0 | -0.02(-0.52%) |
Sep 17, 2013 | 3.662 | 3.681 | 3.649 | 3.655 | 0 | +0.01(+0.35%) |
Sep 16, 2013 | 3.687 | 3.687 | 3.643 | 3.643 | 0 | -0.04(-1.20%) |
Sep 13, 2013 | 3.686 | 3.687 | 3.649 | 3.687 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 3.687 | 3.687 | 3.674 | 3.687 | 0 | +0.04(+1.21%) |
Sep 11, 2013 | 3.630 | 3.649 | 3.630 | 3.643 | 0 | -0.01(-0.34%) |
Sep 10, 2013 | 3.763 | 3.763 | 3.630 | 3.655 | 0 | +0.03(+0.69%) |
Sep 09, 2013 | 3.662 | 3.687 | 3.630 | 3.630 | 0 | -0.01(-0.35%) |
Sep 06, 2013 | 3.693 | 3.731 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 3.730 | 3.774 | 3.637 | 3.643 | 0 | -0.09(-2.36%) |
Sep 04, 2013 | 3.781 | 3.781 | 3.688 | 3.731 | 0 | -0.05(-1.33%) |
Sep 03, 2013 | 3.618 | 3.781 | 3.592 | 3.781 | 0 | +0.19(+5.26%) |
Aug 30, 2013 | 3.555 | 3.621 | 3.555 | 3.592 | 0 | +0.04(+1.06%) |
Aug 29, 2013 | 3.618 | 3.643 | 3.504 | 3.555 | 0 | +0.09(+2.73%) |
Aug 28, 2013 | 3.447 | 3.517 | 3.447 | 3.460 | 0 | +0.01(+0.37%) |
Aug 27, 2013 | 3.529 | 3.549 | 3.447 | 3.447 | 0 | -0.04(-1.26%) |
Aug 26, 2013 | 3.567 | 3.574 | 3.492 | 3.492 | 0 | -0.04(-1.25%) |
Aug 23, 2013 | 3.529 | 3.600 | 3.529 | 3.536 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 3.574 | 3.574 | 3.536 | 3.536 | 0 | -0.02(-0.53%) |
Aug 21, 2013 | 3.529 | 3.561 | 3.529 | 3.555 | 0 | +0.02(+0.53%) |
Aug 20, 2013 | 3.592 | 3.592 | 3.529 | 3.536 | 0 | -0.04(-1.23%) |
Aug 19, 2013 | 3.580 | 3.627 | 3.574 | 3.580 | 0 | +0.06(+1.61%) |
Aug 16, 2013 | 3.555 | 3.605 | 3.523 | 3.523 | 0 | -0.08(-2.19%) |
Aug 15, 2013 | 3.467 | 3.602 | 3.466 | 3.602 | 29,534 | +0.09(+2.42%) |
Aug 14, 2013 | 3.542 | 3.592 | 3.460 | 3.517 | 0 | -0.01(-0.18%) |
Aug 13, 2013 | 3.517 | 3.580 | 3.441 | 3.523 | 30,811 | +0.01(+0.18%) |
Aug 12, 2013 | 3.466 | 3.517 | 3.429 | 3.517 | 13,531 | +0.06(+1.64%) |
Aug 09, 2013 | 3.561 | 3.662 | 3.435 | 3.460 | 8,896 | -0.01(-0.36%) |
Aug 08, 2013 | 3.548 | 3.845 | 3.410 | 3.473 | 94,104 | +0.03(+0.73%) |
Aug 07, 2013 | 3.466 | 3.466 | 3.435 | 3.447 | 13,334 | -0.06(-1.62%) |
Aug 06, 2013 | 3.529 | 3.529 | 3.466 | 3.504 | 9,472 | -0.03(-0.71%) |
Aug 05, 2013 | 3.548 | 3.555 | 3.479 | 3.529 | 9,983 | +0.01(+0.36%) |
Aug 02, 2013 | 3.529 | 3.529 | 3.485 | 3.517 | 5,526 | -0.01(-0.18%) |
Aug 01, 2013 | 3.473 | 3.529 | 3.454 | 3.523 | 16,198 | +0.12(+3.52%) |
Jul 31, 2013 | 3.403 | 3.416 | 3.334 | 3.403 | 0 | -0.01(-0.37%) |
Jul 30, 2013 | 3.498 | 3.536 | 3.391 | 3.416 | 0 | -0.04(-1.28%) |
Jul 29, 2013 | 3.536 | 3.536 | 3.403 | 3.460 | 0 | -0.05(-1.44%) |
Jul 26, 2013 | 3.460 | 3.548 | 3.435 | 3.510 | 0 | +0.06(+1.83%) |
Jul 25, 2013 | 3.498 | 3.555 | 3.435 | 3.447 | 0 | -0.06(-1.62%) |
Jul 24, 2013 | 3.561 | 3.561 | 3.466 | 3.504 | 0 | -0.03(-0.89%) |
Jul 23, 2013 | 3.523 | 3.561 | 3.454 | 3.536 | 0 | +0.03(+0.90%) |
Jul 22, 2013 | 3.447 | 3.555 | 3.447 | 3.504 | 0 | -0.01(-0.18%) |
Jul 19, 2013 | 3.517 | 3.543 | 3.492 | 3.510 | 0 | +0.04(+1.27%) |
Jul 18, 2013 | 3.561 | 3.561 | 3.435 | 3.466 | 0 | -0.08(-2.14%) |
Jul 17, 2013 | 3.548 | 3.561 | 3.542 | 3.542 | 9,420 | +0.02(+0.54%) |
Jul 16, 2013 | 3.542 | 3.605 | 3.441 | 3.523 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 3.498 | 3.561 | 3.473 | 3.523 | 0 | +0.01(+0.36%) |
Jul 12, 2013 | 3.460 | 3.555 | 3.454 | 3.510 | 0 | +0.04(+1.09%) |
Jul 11, 2013 | 3.416 | 3.473 | 3.403 | 3.473 | 0 | +0.06(+1.66%) |
Jul 10, 2013 | 3.416 | 3.447 | 3.372 | 3.416 | 0 | -0.03(-0.91%) |
Jul 09, 2013 | 3.422 | 3.447 | 3.397 | 3.447 | 0 | +0.04(+1.30%) |
Jul 08, 2013 | 3.447 | 3.447 | 3.403 | 3.403 | 0 | -0.04(-1.28%) |
Jul 05, 2013 | 3.454 | 3.460 | 3.403 | 3.447 | 0 | +0.03(+0.74%) |
Jul 03, 2013 | 3.429 | 3.454 | 3.403 | 3.422 | 0 | +0.02(+0.56%) |
Jul 02, 2013 | 3.460 | 3.466 | 3.403 | 3.403 | 0 | -0.01(-0.18%) |
Jul 01, 2013 | 3.454 | 3.504 | 3.403 | 3.410 | 0 | -0.01(-0.37%) |
Jun 28, 2013 | 3.359 | 3.490 | 3.359 | 3.422 | 4,633 | -0.06(-1.81%) |
Jun 27, 2013 | 3.435 | 3.522 | 3.435 | 3.485 | 0 | +0.10(+2.98%) |
Jun 26, 2013 | 3.517 | 3.517 | 3.353 | 3.384 | 0 | -0.09(-2.72%) |
Jun 25, 2013 | 3.403 | 3.555 | 3.340 | 3.479 | 0 | +0.04(+1.28%) |
Jun 24, 2013 | 3.536 | 3.548 | 3.429 | 3.435 | 0 | -0.09(-2.68%) |
Jun 21, 2013 | 3.529 | 3.529 | 3.473 | 3.529 | 9,071 | +0.07(+2.00%) |
Jun 20, 2013 | 3.447 | 3.523 | 3.410 | 3.460 | 0 | +0.03(+0.73%) |
Jun 19, 2013 | 3.378 | 3.529 | 3.378 | 3.435 | 0 | +0.08(+2.44%) |
Jun 18, 2013 | 3.391 | 3.441 | 3.353 | 3.353 | 0 | -0.03(-0.93%) |
Jun 17, 2013 | 3.429 | 3.529 | 3.378 | 3.384 | 0 | -0.02(-0.56%) |
Jun 14, 2013 | 3.422 | 3.466 | 3.384 | 3.403 | 0 | -0.01(-0.18%) |
Jun 13, 2013 | 3.454 | 3.466 | 3.410 | 3.410 | 9,818 | -0.06(-1.81%) |
Jun 12, 2013 | 3.523 | 3.529 | 3.435 | 3.473 | 14,784 | -0.04(-1.08%) |
Jun 11, 2013 | 3.454 | 3.529 | 3.454 | 3.510 | 10,067 | +0.03(+0.91%) |
Jun 10, 2013 | 3.441 | 3.523 | 3.422 | 3.479 | 0 | +0.04(+1.10%) |
Jun 07, 2013 | 3.510 | 3.529 | 3.397 | 3.441 | 0 | -0.08(-2.33%) |
Jun 06, 2013 | 3.510 | 3.529 | 3.416 | 3.523 | 0 | +0.01(+0.36%) |
Jun 05, 2013 | 3.473 | 3.510 | 3.372 | 3.510 | 0 | +0.02(+0.54%) |
Jun 04, 2013 | 3.561 | 3.561 | 3.492 | 3.492 | 0 | -0.04(-1.25%) |
Jun 03, 2013 | 3.492 | 3.605 | 3.492 | 3.536 | 13,131 | +0.03(+0.72%) |
May 31, 2013 | 3.492 | 3.529 | 3.492 | 3.510 | 19,558 | -0.01(-0.36%) |
May 30, 2013 | 3.529 | 3.529 | 3.523 | 3.523 | 0 | +0.00(+0.00%) |
May 29, 2013 | 3.561 | 3.561 | 3.485 | 3.523 | 16,287 | -0.02(-0.53%) |
May 28, 2013 | 3.611 | 3.611 | 3.529 | 3.542 | 11,519 | -0.03(-0.71%) |
May 24, 2013 | 3.536 | 3.580 | 3.489 | 3.567 | 0 | +0.03(+0.89%) |
May 23, 2013 | 3.523 | 3.548 | 3.498 | 3.536 | 0 | +0.00(+0.00%) |
May 22, 2013 | 3.561 | 3.583 | 3.473 | 3.536 | 0 | -0.03(-0.71%) |
May 21, 2013 | 3.536 | 3.561 | 3.536 | 3.561 | 0 | +0.01(+0.18%) |
May 20, 2013 | 3.529 | 3.561 | 3.529 | 3.555 | 0 | +0.03(+0.71%) |
May 17, 2013 | 3.542 | 3.580 | 3.473 | 3.529 | 0 | -0.03(-0.71%) |
May 16, 2013 | 3.574 | 3.580 | 3.542 | 3.555 | 15,182 | +0.01(+0.18%) |
May 15, 2013 | 3.599 | 3.617 | 3.548 | 3.548 | 0 | -0.03(-0.71%) |
May 13, 2013 | 3.548 | 3.611 | 3.498 | 3.574 | 0 | -0.03(-0.87%) |
May 10, 2013 | 3.649 | 3.649 | 3.554 | 3.605 | 0 | +0.19(+5.54%) |
May 09, 2013 | 3.518 | 3.548 | 3.416 | 3.416 | 0 | -0.08(-2.34%) |
May 08, 2013 | 3.416 | 3.498 | 3.416 | 3.498 | 0 | +0.05(+1.46%) |
May 07, 2013 | 3.555 | 3.580 | 3.334 | 3.447 | 0 | -0.13(-3.70%) |
May 06, 2013 | 3.637 | 3.637 | 3.498 | 3.580 | 0 | -0.01(-0.35%) |
May 03, 2013 | 3.574 | 3.649 | 3.574 | 3.592 | 0 | +0.05(+1.42%) |
May 02, 2013 | 3.555 | 3.611 | 3.536 | 3.542 | 0 | +0.00(+0.00%) |
May 01, 2013 | 3.580 | 3.580 | 3.529 | 3.542 | 0 | -0.02(-0.53%) |
Apr 30, 2013 | 3.592 | 3.618 | 3.548 | 3.561 | 0 | -0.04(-1.22%) |
Apr 29, 2013 | 3.643 | 3.763 | 3.605 | 3.605 | 18,610 | +0.05(+1.42%) |
Apr 26, 2013 | 3.605 | 3.630 | 3.555 | 3.555 | 13,512 | -0.04(-1.23%) |
Apr 25, 2013 | 3.618 | 3.630 | 3.599 | 3.599 | 16,677 | -0.01(-0.18%) |
Apr 24, 2013 | 3.586 | 3.618 | 3.567 | 3.605 | 0 | +0.08(+2.14%) |
Apr 23, 2013 | 3.592 | 3.605 | 3.529 | 3.529 | 7,435 | +0.01(+0.42%) |
Apr 22, 2013 | 3.536 | 3.555 | 3.492 | 3.515 | 27,825 | -0.02(-0.60%) |
Apr 19, 2013 | 3.611 | 3.611 | 3.466 | 3.536 | 25,340 | -0.04(-1.23%) |
Apr 18, 2013 | 3.511 | 3.662 | 3.511 | 3.580 | 2,322 | -0.03(-0.87%) |
Apr 17, 2013 | 3.700 | 3.701 | 3.492 | 3.611 | 32,180 | -0.09(-2.55%) |
Apr 16, 2013 | 3.725 | 3.731 | 3.706 | 3.706 | 11,419 | +0.01(+0.17%) |
Apr 15, 2013 | 3.763 | 3.763 | 3.687 | 3.700 | 13,013 | -0.09(-2.49%) |
Apr 12, 2013 | 3.838 | 3.838 | 3.781 | 3.794 | 15,665 | -0.03(-0.66%) |
Apr 11, 2013 | 3.725 | 3.870 | 3.725 | 3.819 | 27,980 | +0.09(+2.54%) |
Apr 10, 2013 | 3.821 | 3.870 | 3.718 | 3.725 | 16,201 | -0.09(-2.31%) |
Apr 09, 2013 | 3.794 | 3.863 | 3.769 | 3.813 | 5,802 | +0.03(+0.83%) |
Apr 08, 2013 | 3.813 | 3.826 | 3.781 | 3.781 | 23,170 | -0.03(-0.83%) |
Apr 05, 2013 | 3.863 | 3.870 | 3.813 | 3.813 | 8,555 | -0.06(-1.63%) |
Apr 04, 2013 | 3.908 | 3.908 | 3.870 | 3.876 | 12,193 | +0.01(+0.16%) |
Apr 03, 2013 | 3.819 | 3.901 | 3.813 | 3.870 | 7,673 | +0.03(+0.66%) |
Apr 02, 2013 | 3.964 | 3.964 | 3.813 | 3.845 | 22,630 | -0.07(-1.77%) |
Apr 01, 2013 | 3.845 | 3.933 | 3.838 | 3.914 | 26,592 | +0.09(+2.48%) |
Mar 28, 2013 | 3.819 | 3.901 | 3.813 | 3.819 | 33,669 | -0.01(-0.33%) |
Mar 27, 2013 | 3.807 | 3.851 | 3.782 | 3.832 | 12,940 | -0.01(-0.16%) |
Mar 26, 2013 | 3.870 | 3.908 | 3.794 | 3.838 | 9,672 | -0.03(-0.65%) |
Mar 25, 2013 | 3.826 | 3.933 | 3.785 | 3.863 | 9,548 | +0.04(+0.99%) |
Mar 22, 2013 | 3.781 | 3.977 | 3.737 | 3.826 | 15,601 | +0.04(+1.17%) |
Mar 21, 2013 | 3.756 | 3.781 | 3.731 | 3.781 | 23,769 | +0.06(+1.70%) |
Mar 20, 2013 | 3.655 | 3.737 | 3.592 | 3.718 | 19,879 | +0.08(+2.08%) |
Mar 19, 2013 | 3.674 | 3.674 | 3.485 | 3.643 | 63,048 | +0.00(+0.00%) |
Mar 18, 2013 | 3.592 | 3.693 | 3.574 | 3.643 | 10,153 | +0.08(+2.12%) |
Mar 15, 2013 | 3.693 | 3.700 | 3.529 | 3.567 | 95,525 | -0.06(-1.74%) |
Mar 14, 2013 | 3.683 | 3.700 | 3.610 | 3.630 | 10,862 | -0.04(-1.03%) |
Mar 13, 2013 | 3.614 | 3.668 | 3.574 | 3.668 | 15,825 | +0.01(+0.34%) |
Mar 12, 2013 | 3.637 | 3.700 | 3.618 | 3.655 | 16,825 | +0.04(+1.05%) |
Mar 11, 2013 | 3.561 | 3.630 | 3.536 | 3.618 | 25,583 | +0.08(+2.32%) |
Mar 08, 2013 | 3.592 | 3.592 | 3.529 | 3.536 | 62,610 | -0.03(-0.88%) |
Mar 07, 2013 | 3.517 | 3.611 | 3.504 | 3.567 | 55,432 | +0.02(+0.53%) |
Mar 06, 2013 | 3.561 | 3.623 | 3.510 | 3.548 | 20,264 | +0.04(+1.26%) |
Mar 05, 2013 | 3.561 | 3.624 | 3.504 | 3.504 | 65,129 | +0.00(+0.00%) |
Mar 04, 2013 | 3.561 | 3.561 | 3.504 | 3.504 | 10,863 | -0.04(-1.07%) |
Mar 01, 2013 | 3.567 | 3.614 | 3.529 | 3.542 | 21,634 | -0.03(-0.71%) |
Feb 28, 2013 | 3.523 | 3.705 | 3.454 | 3.567 | 43,898 | +0.04(+1.25%) |
Feb 27, 2013 | 3.473 | 3.561 | 3.473 | 3.523 | 11,387 | +0.08(+2.19%) |
Feb 26, 2013 | 3.492 | 3.492 | 3.435 | 3.447 | 17,099 | -0.04(-1.09%) |
Feb 25, 2013 | 3.561 | 3.602 | 3.485 | 3.485 | 16,109 | -0.04(-1.25%) |
Feb 22, 2013 | 3.628 | 3.628 | 3.504 | 3.529 | 30,353 | +0.01(+0.36%) |
Feb 21, 2013 | 3.712 | 3.712 | 3.498 | 3.517 | 17,889 | +0.00(+0.00%) |
Feb 20, 2013 | 3.542 | 3.586 | 3.517 | 3.517 | 7,352 | -0.01(-0.18%) |
Feb 19, 2013 | 3.599 | 3.611 | 3.504 | 3.523 | 41,964 | -0.04(-1.06%) |
Feb 15, 2013 | 3.536 | 3.624 | 3.536 | 3.561 | 15,841 | +0.08(+2.17%) |
Feb 14, 2013 | 3.447 | 3.661 | 3.447 | 3.485 | 22,195 | -0.08(-2.12%) |
Feb 13, 2013 | 3.498 | 3.561 | 3.466 | 3.561 | 18,771 | +0.06(+1.80%) |
Feb 12, 2013 | 3.637 | 3.637 | 3.479 | 3.498 | 22,422 | -0.06(-1.77%) |
Feb 11, 2013 | 3.523 | 3.611 | 3.416 | 3.561 | 31,311 | +0.06(+1.62%) |
Feb 08, 2013 | 3.611 | 3.624 | 3.504 | 3.504 | 33,884 | -0.08(-2.28%) |
Feb 07, 2013 | 3.605 | 3.605 | 3.555 | 3.586 | 12,491 | +0.01(+0.18%) |
Feb 06, 2013 | 3.529 | 3.592 | 3.529 | 3.580 | 4,977 | +0.06(+1.79%) |
Feb 04, 2013 | 3.555 | 3.570 | 3.517 | 3.517 | 15,584 | -0.01(-0.18%) |
Feb 01, 2013 | 3.507 | 3.555 | 3.485 | 3.523 | 18,113 | +0.08(+2.19%) |
Jan 31, 2013 | 3.517 | 3.560 | 3.427 | 3.447 | 154,643 | -0.07(-1.97%) |
Jan 30, 2013 | 3.548 | 3.567 | 3.466 | 3.517 | 22,805 | +0.00(+0.00%) |
Jan 29, 2013 | 3.466 | 3.517 | 3.460 | 3.517 | 4,752 | +0.08(+2.20%) |
Jan 28, 2013 | 3.504 | 3.522 | 3.435 | 3.441 | 17,805 | -0.03(-0.73%) |
Jan 25, 2013 | 3.435 | 3.473 | 3.435 | 3.466 | 9,450 | +0.03(+0.92%) |
Jan 24, 2013 | 3.454 | 3.466 | 3.422 | 3.435 | 8,220 | +0.01(+0.19%) |
Jan 23, 2013 | 3.447 | 3.479 | 3.403 | 3.429 | 23,942 | +0.01(+0.18%) |
Jan 22, 2013 | 3.479 | 3.479 | 3.416 | 3.422 | 19,874 | -0.03(-0.73%) |
Jan 18, 2013 | 3.403 | 3.473 | 3.403 | 3.447 | 9,753 | +0.04(+1.11%) |
Jan 17, 2013 | 3.403 | 3.473 | 3.403 | 3.410 | 14,465 | -0.04(-1.28%) |
Jan 16, 2013 | 3.410 | 3.479 | 3.410 | 3.454 | 15,443 | +0.08(+2.24%) |
Jan 15, 2013 | 3.479 | 3.479 | 3.378 | 3.378 | 26,338 | -0.09(-2.55%) |
Jan 14, 2013 | 3.517 | 3.523 | 3.416 | 3.466 | 20,871 | +0.06(+1.85%) |
Jan 11, 2013 | 3.529 | 3.548 | 3.403 | 3.403 | 43,068 | -0.10(-2.96%) |
Jan 10, 2013 | 3.529 | 3.529 | 3.492 | 3.507 | 21,383 | +0.02(+0.45%) |
Jan 09, 2013 | 3.542 | 3.548 | 3.492 | 3.492 | 42,843 | -0.02(-0.54%) |
Jan 08, 2013 | 3.466 | 3.548 | 3.466 | 3.510 | 25,205 | +0.04(+1.27%) |
Jan 07, 2013 | 3.466 | 3.501 | 3.466 | 3.466 | 10,318 | -0.04(-1.26%) |
Jan 04, 2013 | 3.403 | 3.510 | 3.403 | 3.510 | 29,502 | +0.15(+4.50%) |
Jan 03, 2013 | 3.359 | 3.555 | 3.353 | 3.359 | 38,941 | -0.14(-3.96%) |