Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.391 | 3.452 | 3.372 | 3.419 | 1,373,043 | +0.04(+1.25%) |
Jun 27, 2013 | 3.358 | 3.391 | 3.330 | 3.377 | 1,079,014 | +0.05(+1.55%) |
Jun 26, 2013 | 3.377 | 3.382 | 3.306 | 3.325 | 767,038 | -0.02(-0.53%) |
Jun 25, 2013 | 3.287 | 3.348 | 3.287 | 3.343 | 985,945 | +0.07(+2.27%) |
Jun 24, 2013 | 3.297 | 3.315 | 3.232 | 3.269 | 2,152,513 | -0.07(-1.95%) |
Jun 21, 2013 | 3.343 | 3.375 | 3.297 | 3.334 | 1,945,935 | +0.04(+1.27%) |
Jun 20, 2013 | 3.375 | 3.394 | 3.283 | 3.292 | 1,444,499 | -0.08(-2.34%) |
Jun 19, 2013 | 3.436 | 3.474 | 3.369 | 3.371 | 1,198,566 | -0.06(-1.63%) |
Jun 18, 2013 | 3.482 | 3.506 | 3.422 | 3.427 | 718,030 | -0.03(-0.94%) |
Jun 17, 2013 | 3.403 | 3.473 | 3.389 | 3.459 | 830,926 | +0.07(+2.05%) |
Jun 14, 2013 | 3.413 | 3.431 | 3.371 | 3.389 | 1,457,353 | -0.03(-0.82%) |
Jun 13, 2013 | 3.385 | 3.422 | 3.371 | 3.417 | 1,839,897 | -0.01(-0.41%) |
Jun 12, 2013 | 3.459 | 3.496 | 3.413 | 3.431 | 743,636 | -0.01(-0.40%) |
Jun 11, 2013 | 3.454 | 3.478 | 3.408 | 3.445 | 771,482 | -0.02(-0.67%) |
Jun 10, 2013 | 3.552 | 3.584 | 3.464 | 3.468 | 768,183 | -0.05(-1.32%) |
Jun 07, 2013 | 3.506 | 3.529 | 3.478 | 3.515 | 519,083 | +0.03(+0.93%) |
Jun 06, 2013 | 3.519 | 3.533 | 3.464 | 3.482 | 830,092 | +0.00(+0.00%) |
Jun 05, 2013 | 3.529 | 3.538 | 3.473 | 3.482 | 1,457,168 | -0.06(-1.70%) |
Jun 04, 2013 | 3.571 | 3.640 | 3.538 | 3.543 | 1,115,149 | -0.01(-0.26%) |
Jun 03, 2013 | 3.543 | 3.622 | 3.538 | 3.552 | 1,886,580 | +0.01(+0.26%) |
May 31, 2013 | 3.612 | 3.640 | 3.519 | 3.543 | 2,415,209 | -0.09(-2.55%) |
May 30, 2013 | 3.673 | 3.687 | 3.622 | 3.636 | 1,076,321 | -0.04(-1.01%) |
May 29, 2013 | 3.668 | 3.691 | 3.640 | 3.673 | 1,228,854 | -0.01(-0.38%) |
May 28, 2013 | 3.673 | 3.705 | 3.631 | 3.687 | 1,499,959 | +0.08(+2.32%) |
May 24, 2013 | 3.608 | 3.622 | 3.557 | 3.603 | 1,281,357 | -0.03(-0.77%) |
May 23, 2013 | 3.631 | 3.645 | 3.598 | 3.631 | 1,636,619 | -0.01(-0.38%) |
May 22, 2013 | 3.636 | 3.710 | 3.622 | 3.645 | 1,823,634 | +0.02(+0.51%) |
May 21, 2013 | 3.608 | 3.640 | 3.598 | 3.626 | 1,077,191 | +0.01(+0.39%) |
May 20, 2013 | 3.659 | 3.687 | 3.571 | 3.612 | 1,210,898 | -0.05(-1.27%) |
May 17, 2013 | 3.617 | 3.682 | 3.589 | 3.659 | 753,102 | +0.07(+1.94%) |
May 16, 2013 | 3.663 | 3.673 | 3.584 | 3.589 | 926,413 | -0.07(-2.03%) |
May 15, 2013 | 3.626 | 3.677 | 3.612 | 3.663 | 1,308,123 | +0.00(+0.00%) |
May 13, 2013 | 3.654 | 3.696 | 3.636 | 3.663 | 693,594 | -0.05(-1.25%) |
May 10, 2013 | 3.724 | 3.759 | 3.691 | 3.710 | 960,873 | -0.03(-0.87%) |
May 09, 2013 | 3.779 | 3.779 | 3.724 | 3.742 | 780,403 | -0.04(-1.10%) |
May 08, 2013 | 3.724 | 3.798 | 3.691 | 3.784 | 1,062,102 | +0.06(+1.49%) |
May 07, 2013 | 3.705 | 3.742 | 3.663 | 3.728 | 646,388 | -0.01(-0.37%) |
May 06, 2013 | 3.789 | 3.807 | 3.733 | 3.742 | 607,318 | -0.01(-0.25%) |
May 03, 2013 | 3.687 | 3.761 | 3.645 | 3.752 | 1,263,577 | +0.11(+2.93%) |
May 02, 2013 | 3.668 | 3.675 | 3.636 | 3.645 | 1,790,983 | +0.02(+0.64%) |
May 01, 2013 | 3.673 | 3.701 | 3.612 | 3.622 | 777,063 | -0.09(-2.38%) |
Apr 30, 2013 | 3.673 | 3.710 | 3.631 | 3.710 | 1,947,744 | +0.12(+3.36%) |
Apr 29, 2013 | 3.622 | 3.663 | 3.580 | 3.589 | 1,492,382 | +0.04(+1.05%) |
Apr 26, 2013 | 3.566 | 3.584 | 3.552 | 3.552 | 1,591,756 | -0.03(-0.91%) |
Apr 25, 2013 | 3.589 | 3.649 | 3.561 | 3.584 | 1,504,942 | -0.06(-1.53%) |
Apr 24, 2013 | 3.663 | 3.677 | 3.612 | 3.640 | 1,241,133 | -0.01(-0.38%) |
Apr 23, 2013 | 3.645 | 3.728 | 3.626 | 3.654 | 2,111,958 | +0.03(+0.77%) |
Apr 22, 2013 | 3.561 | 3.638 | 3.515 | 3.626 | 3,043,988 | -0.15(-3.94%) |
Apr 19, 2013 | 3.886 | 3.896 | 3.668 | 3.775 | 1,894,816 | -0.16(-4.13%) |
Apr 18, 2013 | 3.900 | 3.956 | 3.882 | 3.937 | 1,699,810 | +0.06(+1.44%) |
Apr 17, 2013 | 3.933 | 3.933 | 3.849 | 3.882 | 1,215,615 | -0.11(-2.68%) |
Apr 16, 2013 | 3.998 | 4.035 | 3.909 | 3.988 | 1,142,017 | +0.07(+1.66%) |
Apr 15, 2013 | 3.961 | 3.988 | 3.905 | 3.923 | 1,095,535 | -0.12(-2.87%) |
Apr 12, 2013 | 4.058 | 4.081 | 3.975 | 4.039 | 1,760,951 | -0.21(-4.92%) |
Apr 11, 2013 | 4.234 | 4.279 | 4.202 | 4.248 | 1,252,132 | -0.02(-0.54%) |
Apr 10, 2013 | 4.100 | 4.281 | 4.072 | 4.272 | 2,002,706 | +0.20(+5.02%) |
Apr 09, 2013 | 4.095 | 4.151 | 4.008 | 4.067 | 1,864,495 | +0.02(+0.51%) |
Apr 08, 2013 | 4.163 | 4.261 | 4.026 | 4.047 | 3,303,643 | -0.12(-2.88%) |
Apr 05, 2013 | 4.150 | 4.167 | 4.026 | 4.167 | 2,601,440 | +0.03(+0.80%) |
Apr 04, 2013 | 4.163 | 4.179 | 4.076 | 4.134 | 1,808,717 | -0.04(-0.99%) |
Apr 03, 2013 | 4.241 | 4.287 | 4.138 | 4.175 | 1,566,409 | -0.08(-1.85%) |
Apr 02, 2013 | 4.175 | 4.264 | 4.171 | 4.254 | 1,929,317 | +0.16(+3.95%) |
Apr 01, 2013 | 4.129 | 4.154 | 4.084 | 4.092 | 718,070 | -0.09(-2.18%) |
Mar 28, 2013 | 4.084 | 4.196 | 4.076 | 4.183 | 1,530,981 | +0.12(+2.96%) |
Mar 27, 2013 | 4.100 | 4.138 | 4.051 | 4.063 | 691,302 | -0.05(-1.31%) |
Mar 26, 2013 | 4.138 | 4.158 | 4.092 | 4.117 | 791,684 | +0.02(+0.61%) |
Mar 25, 2013 | 4.071 | 4.134 | 4.055 | 4.092 | 893,543 | -0.01(-0.30%) |
Mar 22, 2013 | 4.109 | 4.134 | 4.080 | 4.105 | 689,836 | +0.00(+0.00%) |
Mar 21, 2013 | 4.067 | 4.125 | 4.067 | 4.105 | 1,112,898 | +0.01(+0.30%) |
Mar 20, 2013 | 4.084 | 4.100 | 4.071 | 4.092 | 889,456 | +0.02(+0.51%) |
Mar 19, 2013 | 4.121 | 4.121 | 4.063 | 4.071 | 1,198,494 | -0.05(-1.31%) |
Mar 18, 2013 | 4.096 | 4.163 | 4.067 | 4.125 | 1,344,416 | +0.02(+0.40%) |
Mar 15, 2013 | 4.154 | 4.196 | 4.105 | 4.109 | 2,493,286 | -0.05(-1.20%) |
Mar 14, 2013 | 4.171 | 4.171 | 4.105 | 4.158 | 900,284 | +0.01(+0.20%) |
Mar 13, 2013 | 4.138 | 4.163 | 4.096 | 4.150 | 960,588 | +0.04(+1.01%) |
Mar 12, 2013 | 4.200 | 4.200 | 4.092 | 4.109 | 962,338 | -0.07(-1.78%) |
Mar 11, 2013 | 4.158 | 4.187 | 4.059 | 4.183 | 1,039,168 | +0.00(+0.00%) |
Mar 08, 2013 | 4.171 | 4.200 | 4.134 | 4.183 | 1,208,550 | +0.01(+0.30%) |
Mar 07, 2013 | 4.142 | 4.179 | 4.100 | 4.171 | 2,538,517 | +0.05(+1.21%) |
Mar 06, 2013 | 4.105 | 4.125 | 4.092 | 4.121 | 1,778,060 | +0.07(+1.74%) |
Mar 05, 2013 | 4.034 | 4.121 | 4.009 | 4.051 | 1,719,231 | +0.07(+1.77%) |
Mar 04, 2013 | 3.964 | 3.989 | 3.893 | 3.980 | 921,110 | -0.02(-0.41%) |
Mar 01, 2013 | 3.968 | 4.026 | 3.910 | 3.997 | 1,837,209 | +0.02(+0.52%) |
Feb 28, 2013 | 3.947 | 4.013 | 3.943 | 3.976 | 3,157,001 | -0.00(-0.10%) |
Feb 27, 2013 | 3.877 | 3.997 | 3.856 | 3.980 | 2,688,246 | +0.10(+2.67%) |
Feb 26, 2013 | 3.939 | 3.939 | 3.831 | 3.877 | 1,921,533 | -0.05(-1.27%) |
Feb 25, 2013 | 3.939 | 3.989 | 3.906 | 3.926 | 2,062,585 | +0.01(+0.21%) |
Feb 22, 2013 | 3.840 | 3.931 | 3.840 | 3.918 | 2,563,116 | +0.15(+3.96%) |
Feb 21, 2013 | 3.823 | 3.827 | 3.732 | 3.769 | 1,287,553 | -0.07(-1.83%) |
Feb 20, 2013 | 3.864 | 3.873 | 3.823 | 3.840 | 1,128,726 | -0.01(-0.32%) |
Feb 19, 2013 | 3.885 | 3.887 | 3.819 | 3.852 | 825,028 | +0.04(+1.09%) |
Feb 15, 2013 | 3.794 | 3.831 | 3.782 | 3.811 | 624,192 | +0.00(+0.11%) |
Feb 14, 2013 | 3.802 | 3.811 | 3.732 | 3.806 | 1,251,400 | -0.04(-0.97%) |
Feb 13, 2013 | 3.864 | 3.877 | 3.835 | 3.844 | 776,145 | -0.04(-0.96%) |
Feb 12, 2013 | 3.873 | 3.895 | 3.842 | 3.881 | 1,049,364 | +0.02(+0.54%) |
Feb 11, 2013 | 3.902 | 3.918 | 3.852 | 3.860 | 789,513 | -0.07(-1.79%) |
Feb 08, 2013 | 3.893 | 3.951 | 3.889 | 3.931 | 1,053,990 | +0.07(+1.71%) |
Feb 07, 2013 | 3.885 | 3.898 | 3.823 | 3.864 | 817,220 | -0.04(-0.96%) |
Feb 06, 2013 | 3.893 | 3.922 | 3.873 | 3.902 | 707,406 | +0.01(+0.32%) |
Feb 04, 2013 | 3.918 | 3.980 | 3.869 | 3.889 | 1,481,629 | -0.07(-1.68%) |
Feb 01, 2013 | 3.951 | 3.976 | 3.906 | 3.955 | 698,344 | +0.03(+0.84%) |
Jan 31, 2013 | 3.893 | 3.980 | 3.893 | 3.922 | 1,181,106 | -0.00(-0.11%) |
Jan 30, 2013 | 3.935 | 3.935 | 3.881 | 3.926 | 1,114,445 | +0.05(+1.17%) |
Jan 29, 2013 | 3.906 | 3.906 | 3.827 | 3.881 | 813,229 | -0.03(-0.85%) |
Jan 28, 2013 | 3.922 | 3.935 | 3.898 | 3.914 | 1,083,402 | +0.01(+0.21%) |
Jan 25, 2013 | 3.856 | 3.910 | 3.835 | 3.906 | 1,312,824 | +0.07(+1.95%) |
Jan 24, 2013 | 3.840 | 3.852 | 3.811 | 3.831 | 853,569 | +0.01(+0.22%) |
Jan 23, 2013 | 3.786 | 3.835 | 3.769 | 3.823 | 1,318,324 | +0.02(+0.63%) |
Jan 22, 2013 | 3.795 | 3.820 | 3.758 | 3.799 | 1,549,353 | +0.00(+0.11%) |
Jan 18, 2013 | 3.713 | 3.836 | 3.713 | 3.795 | 4,233,575 | -0.29(-7.16%) |
Jan 17, 2013 | 4.063 | 4.100 | 4.043 | 4.088 | 1,690,798 | +0.10(+2.48%) |
Jan 16, 2013 | 4.034 | 4.113 | 3.985 | 3.989 | 2,207,339 | -0.06(-1.53%) |
Jan 15, 2013 | 4.038 | 4.059 | 3.968 | 4.051 | 1,897,461 | -0.02(-0.41%) |
Jan 14, 2013 | 4.026 | 4.080 | 4.010 | 4.067 | 1,511,470 | +0.03(+0.82%) |
Jan 11, 2013 | 3.919 | 4.125 | 3.911 | 4.034 | 2,650,105 | +0.25(+6.54%) |
Jan 10, 2013 | 3.774 | 3.795 | 3.717 | 3.787 | 1,365,004 | +0.04(+0.99%) |
Jan 09, 2013 | 3.655 | 3.762 | 3.651 | 3.750 | 1,051,070 | +0.09(+2.60%) |
Jan 08, 2013 | 3.680 | 3.700 | 3.655 | 3.655 | 778,222 | -0.05(-1.45%) |
Jan 07, 2013 | 3.696 | 3.737 | 3.675 | 3.708 | 769,482 | +0.02(+0.56%) |
Jan 04, 2013 | 3.737 | 3.737 | 3.659 | 3.688 | 955,559 | -0.04(-1.00%) |
Jan 03, 2013 | 3.684 | 3.746 | 3.667 | 3.725 | 844,548 | +0.03(+0.89%) |
Jan 02, 2013 | 3.704 | 3.704 | 3.614 | 3.692 | 857,764 | +0.08(+2.17%) |
Dec 31, 2012 | 3.564 | 3.630 | 3.556 | 3.614 | 887,396 | +0.03(+0.81%) |
Dec 28, 2012 | 3.605 | 3.638 | 3.576 | 3.585 | 681,350 | -0.03(-0.91%) |
Dec 27, 2012 | 3.589 | 3.626 | 3.564 | 3.618 | 873,529 | +0.02(+0.46%) |
Dec 26, 2012 | 3.609 | 3.647 | 3.568 | 3.601 | 939,475 | +0.01(+0.23%) |
Dec 24, 2012 | 3.642 | 3.642 | 3.564 | 3.593 | 423,866 | -0.03(-0.91%) |
Dec 21, 2012 | 3.618 | 3.638 | 3.560 | 3.626 | 1,280,019 | -0.04(-1.01%) |
Dec 20, 2012 | 3.605 | 3.663 | 3.593 | 3.663 | 1,023,737 | +0.02(+0.68%) |
Dec 19, 2012 | 3.614 | 3.663 | 3.605 | 3.638 | 1,136,029 | +0.05(+1.38%) |
Dec 18, 2012 | 3.585 | 3.597 | 3.548 | 3.589 | 1,022,710 | +0.01(+0.23%) |
Dec 17, 2012 | 3.593 | 3.605 | 3.552 | 3.581 | 763,010 | -0.01(-0.23%) |
Dec 14, 2012 | 3.560 | 3.601 | 3.548 | 3.589 | 625,717 | +0.01(+0.35%) |
Dec 13, 2012 | 3.589 | 3.597 | 3.552 | 3.576 | 781,279 | -0.03(-0.80%) |
Dec 12, 2012 | 3.556 | 3.634 | 3.515 | 3.605 | 614,190 | +0.02(+0.46%) |
Dec 11, 2012 | 3.585 | 3.638 | 3.568 | 3.589 | 1,012,019 | -0.02(-0.57%) |
Dec 10, 2012 | 3.531 | 3.622 | 3.527 | 3.609 | 758,569 | +0.09(+2.46%) |
Dec 07, 2012 | 3.597 | 3.597 | 3.515 | 3.523 | 496,883 | -0.07(-2.06%) |
Dec 06, 2012 | 3.539 | 3.601 | 3.500 | 3.597 | 761,652 | +0.03(+0.81%) |
Dec 05, 2012 | 3.519 | 3.597 | 3.482 | 3.568 | 800,878 | +0.02(+0.46%) |
Dec 04, 2012 | 3.543 | 3.576 | 3.506 | 3.552 | 696,398 | -0.06(-1.60%) |
Nov 30, 2012 | 3.556 | 3.609 | 3.494 | 3.609 | 1,830,000 | +0.06(+1.74%) |
Nov 29, 2012 | 3.506 | 3.572 | 3.499 | 3.548 | 986,822 | +0.08(+2.26%) |
Nov 28, 2012 | 3.453 | 3.477 | 3.428 | 3.469 | 336,418 | -0.00(-0.12%) |
Nov 27, 2012 | 3.432 | 3.490 | 3.420 | 3.473 | 547,830 | +0.06(+1.81%) |
Nov 26, 2012 | 3.383 | 3.449 | 3.374 | 3.411 | 603,999 | -0.01(-0.36%) |
Nov 23, 2012 | 3.378 | 3.424 | 3.370 | 3.424 | 234,158 | +0.07(+1.97%) |
Nov 21, 2012 | 3.370 | 3.387 | 3.323 | 3.358 | 855,011 | +0.02(+0.62%) |
Nov 20, 2012 | 3.383 | 3.383 | 3.304 | 3.337 | 395,062 | -0.06(-1.70%) |
Nov 19, 2012 | 3.383 | 3.424 | 3.347 | 3.395 | 449,960 | +0.03(+0.98%) |
Nov 16, 2012 | 3.354 | 3.370 | 3.325 | 3.362 | 646,330 | +0.01(+0.25%) |
Nov 15, 2012 | 3.362 | 3.366 | 3.304 | 3.354 | 625,308 | -0.02(-0.61%) |
Nov 14, 2012 | 3.387 | 3.387 | 3.333 | 3.374 | 722,693 | -0.01(-0.24%) |
Nov 13, 2012 | 3.387 | 3.420 | 3.366 | 3.383 | 625,194 | -0.04(-1.20%) |
Nov 12, 2012 | 3.436 | 3.449 | 3.370 | 3.424 | 396,327 | -0.01(-0.36%) |
Nov 09, 2012 | 3.407 | 3.440 | 3.391 | 3.436 | 541,724 | +0.01(+0.24%) |
Nov 08, 2012 | 3.420 | 3.494 | 3.420 | 3.428 | 1,585,585 | +0.01(+0.36%) |
Nov 07, 2012 | 3.482 | 3.490 | 3.391 | 3.416 | 911,868 | -0.08(-2.24%) |
Nov 06, 2012 | 3.548 | 3.548 | 3.461 | 3.494 | 1,068,045 | -0.03(-0.94%) |
Nov 05, 2012 | 3.465 | 3.539 | 3.444 | 3.527 | 1,386,548 | +0.02(+0.47%) |
Nov 02, 2012 | 3.552 | 3.589 | 3.490 | 3.510 | 1,445,216 | -0.04(-1.16%) |
Nov 01, 2012 | 3.362 | 3.552 | 3.312 | 3.552 | 2,674,507 | +0.37(+11.53%) |
Oct 31, 2012 | 3.436 | 3.457 | 3.119 | 3.185 | 3,099,567 | -0.12(-3.74%) |
Oct 26, 2012 | 3.337 | 3.308 | 3.308 | 3.308 | 368,478 | -0.05(-1.47%) |
Oct 25, 2012 | 3.383 | 3.387 | 3.354 | 3.358 | 415,292 | -0.01(-0.25%) |
Oct 24, 2012 | 3.407 | 3.407 | 3.345 | 3.366 | 293,231 | +0.00(+0.12%) |
Oct 23, 2012 | 3.354 | 3.370 | 3.333 | 3.362 | 548,352 | -0.03(-0.97%) |
Oct 19, 2012 | 3.440 | 3.440 | 3.354 | 3.395 | 1,254,660 | -0.08(-2.37%) |
Oct 18, 2012 | 3.494 | 3.502 | 3.416 | 3.477 | 843,687 | -0.02(-0.71%) |
Oct 17, 2012 | 3.498 | 3.556 | 3.469 | 3.502 | 1,040,847 | -0.01(-0.35%) |
Oct 16, 2012 | 3.506 | 3.527 | 3.482 | 3.515 | 449,156 | +0.02(+0.47%) |
Oct 15, 2012 | 3.523 | 3.564 | 3.469 | 3.498 | 865,073 | -0.04(-1.05%) |
Oct 12, 2012 | 3.490 | 3.552 | 3.465 | 3.535 | 1,514,289 | -0.04(-1.04%) |
Oct 11, 2012 | 3.593 | 3.597 | 3.552 | 3.572 | 309,616 | +0.03(+0.82%) |
Oct 10, 2012 | 3.548 | 3.581 | 3.506 | 3.543 | 730,889 | -0.02(-0.69%) |
Oct 09, 2012 | 3.626 | 3.630 | 3.564 | 3.568 | 367,707 | -0.08(-2.15%) |
Oct 08, 2012 | 3.663 | 3.675 | 3.609 | 3.647 | 928,602 | -0.06(-1.56%) |
Oct 05, 2012 | 3.750 | 3.795 | 3.696 | 3.704 | 572,783 | -0.08(-2.18%) |
Oct 04, 2012 | 3.783 | 3.816 | 3.746 | 3.787 | 627,684 | +0.00(+0.11%) |
Oct 03, 2012 | 3.770 | 3.791 | 3.700 | 3.783 | 710,773 | +0.03(+0.88%) |
Oct 02, 2012 | 3.770 | 3.787 | 3.708 | 3.750 | 604,380 | -0.02(-0.44%) |
Oct 01, 2012 | 3.671 | 3.795 | 3.671 | 3.766 | 801,135 | +0.07(+2.01%) |
Sep 28, 2012 | 3.684 | 3.713 | 3.671 | 3.692 | 622,571 | +0.02(+0.45%) |
Sep 27, 2012 | 3.638 | 3.675 | 3.614 | 3.675 | 636,735 | +0.06(+1.60%) |
Sep 26, 2012 | 3.630 | 3.638 | 3.562 | 3.618 | 624,930 | -0.01(-0.34%) |
Sep 25, 2012 | 3.675 | 3.694 | 3.630 | 3.630 | 851,600 | -0.05(-1.23%) |
Sep 24, 2012 | 3.667 | 3.713 | 3.651 | 3.675 | 799,799 | -0.04(-1.00%) |
Sep 21, 2012 | 3.684 | 3.713 | 3.638 | 3.713 | 1,140,856 | +0.07(+1.93%) |
Sep 20, 2012 | 3.597 | 3.655 | 3.589 | 3.642 | 452,799 | +0.02(+0.68%) |
Sep 19, 2012 | 3.638 | 3.647 | 3.614 | 3.618 | 434,598 | -0.02(-0.57%) |
Sep 18, 2012 | 3.651 | 3.671 | 3.618 | 3.638 | 719,585 | -0.04(-1.12%) |
Sep 17, 2012 | 3.642 | 3.700 | 3.560 | 3.680 | 1,051,575 | -0.03(-0.78%) |
Sep 14, 2012 | 3.589 | 3.721 | 3.589 | 3.708 | 1,746,360 | +0.13(+3.69%) |
Sep 13, 2012 | 3.515 | 3.600 | 3.498 | 3.576 | 901,255 | +0.07(+2.00%) |
Sep 12, 2012 | 3.490 | 3.556 | 3.490 | 3.506 | 544,141 | +0.04(+1.19%) |
Sep 11, 2012 | 3.424 | 3.482 | 3.424 | 3.465 | 531,203 | +0.03(+0.96%) |
Sep 10, 2012 | 3.436 | 3.473 | 3.420 | 3.432 | 706,378 | -0.02(-0.48%) |
Sep 07, 2012 | 3.378 | 3.461 | 3.378 | 3.449 | 934,488 | +0.06(+1.83%) |
Sep 06, 2012 | 3.275 | 3.391 | 3.275 | 3.387 | 1,315,182 | +0.17(+5.39%) |
Sep 05, 2012 | 3.209 | 3.230 | 3.185 | 3.213 | 541,765 | -0.01(-0.26%) |
Sep 04, 2012 | 3.197 | 3.259 | 3.143 | 3.222 | 1,122,919 | +0.01(+0.39%) |
Aug 31, 2012 | 3.329 | 3.341 | 3.209 | 3.209 | 3,277,622 | -0.08(-2.51%) |
Aug 30, 2012 | 3.312 | 3.354 | 3.292 | 3.292 | 835,845 | -0.02(-0.62%) |
Aug 29, 2012 | 3.333 | 3.370 | 3.308 | 3.312 | 855,166 | +0.05(+1.52%) |
Aug 27, 2012 | 3.329 | 3.350 | 3.263 | 3.263 | 468,076 | -0.07(-1.98%) |
Aug 24, 2012 | 3.350 | 3.350 | 3.305 | 3.329 | 484,345 | -0.01(-0.37%) |
Aug 23, 2012 | 3.383 | 3.387 | 3.329 | 3.341 | 396,141 | +0.00(+0.12%) |
Aug 22, 2012 | 3.354 | 3.354 | 3.263 | 3.337 | 575,590 | -0.03(-0.86%) |
Aug 21, 2012 | 3.329 | 3.378 | 3.329 | 3.366 | 649,266 | +0.07(+2.13%) |
Aug 20, 2012 | 3.321 | 3.345 | 3.271 | 3.296 | 366,788 | -0.02(-0.50%) |
Aug 17, 2012 | 3.337 | 3.358 | 3.312 | 3.312 | 563,459 | +0.00(+0.12%) |
Aug 16, 2012 | 3.312 | 3.341 | 3.284 | 3.308 | 715,842 | -0.01(-0.37%) |
Aug 15, 2012 | 3.383 | 3.383 | 3.300 | 3.321 | 436,295 | +0.02(+0.50%) |
Aug 14, 2012 | 3.341 | 3.387 | 3.304 | 3.304 | 349,935 | -0.04(-1.11%) |
Aug 13, 2012 | 3.383 | 3.416 | 3.317 | 3.341 | 359,533 | -0.02(-0.61%) |
Aug 10, 2012 | 3.337 | 3.424 | 3.302 | 3.362 | 707,042 | +0.03(+0.99%) |
Aug 09, 2012 | 3.350 | 3.362 | 3.296 | 3.329 | 857,932 | +0.01(+0.25%) |
Aug 08, 2012 | 3.296 | 3.354 | 3.284 | 3.321 | 634,687 | +0.02(+0.50%) |
Aug 07, 2012 | 3.304 | 3.345 | 3.296 | 3.304 | 621,926 | +0.02(+0.75%) |
Aug 06, 2012 | 3.288 | 3.374 | 3.267 | 3.279 | 1,114,231 | +0.03(+1.02%) |
Aug 03, 2012 | 3.238 | 3.271 | 3.234 | 3.246 | 726,349 | +0.09(+2.88%) |
Aug 02, 2012 | 3.218 | 3.246 | 3.143 | 3.156 | 1,112,616 | -0.08(-2.42%) |
Aug 01, 2012 | 3.246 | 3.296 | 3.218 | 3.234 | 1,182,302 | +0.01(+0.38%) |
Jul 31, 2012 | 3.267 | 3.292 | 3.201 | 3.222 | 1,663,928 | -0.02(-0.51%) |
Jul 30, 2012 | 3.246 | 3.251 | 3.197 | 3.238 | 1,190,443 | -0.03(-0.88%) |
Jul 27, 2012 | 3.205 | 3.296 | 3.172 | 3.267 | 994,005 | +0.09(+2.99%) |
Jul 26, 2012 | 3.238 | 3.238 | 3.139 | 3.172 | 1,442,337 | -0.01(-0.26%) |
Jul 25, 2012 | 3.172 | 3.259 | 3.143 | 3.180 | 1,164,542 | -0.02(-0.77%) |
Jul 24, 2012 | 3.201 | 3.259 | 3.176 | 3.205 | 1,636,828 | -0.04(-1.27%) |
Jul 23, 2012 | 3.259 | 3.267 | 3.205 | 3.246 | 1,112,163 | -0.11(-3.20%) |
Jul 20, 2012 | 3.391 | 3.420 | 3.337 | 3.354 | 916,559 | -0.09(-2.63%) |
Jul 19, 2012 | 3.424 | 3.465 | 3.399 | 3.444 | 704,405 | +0.05(+1.58%) |
Jul 18, 2012 | 3.325 | 3.416 | 3.321 | 3.391 | 1,250,223 | +0.02(+0.61%) |
Jul 17, 2012 | 3.387 | 3.387 | 3.329 | 3.370 | 1,143,032 | +0.02(+0.62%) |
Jul 16, 2012 | 3.329 | 3.362 | 3.271 | 3.350 | 1,164,099 | -0.02(-0.49%) |
Jul 13, 2012 | 3.370 | 3.387 | 3.337 | 3.366 | 1,234,665 | +0.03(+0.99%) |
Jul 12, 2012 | 3.391 | 3.391 | 3.312 | 3.333 | 1,721,001 | -0.18(-5.16%) |
Jul 11, 2012 | 3.502 | 3.527 | 3.473 | 3.515 | 785,220 | -0.00(-0.12%) |
Jul 10, 2012 | 3.568 | 3.576 | 3.490 | 3.519 | 1,094,514 | -0.03(-0.81%) |
Jul 09, 2012 | 3.568 | 3.568 | 3.535 | 3.548 | 1,163,258 | -0.04(-1.04%) |
Jul 06, 2012 | 3.601 | 3.630 | 3.572 | 3.585 | 1,212,525 | -0.09(-2.36%) |
Jul 05, 2012 | 3.807 | 3.807 | 3.667 | 3.671 | 1,896,309 | -0.18(-4.71%) |
Jul 03, 2012 | 3.774 | 3.873 | 3.774 | 3.853 | 461,570 | +0.11(+2.98%) |