Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.140 | 5.162 | 5.080 | 5.132 | 0 | -0.02(-0.43%) |
Sep 27, 2013 | 5.125 | 5.155 | 5.110 | 5.155 | 0 | +0.03(+0.58%) |
Sep 26, 2013 | 5.147 | 5.170 | 5.095 | 5.125 | 0 | +0.01(+0.29%) |
Sep 25, 2013 | 5.080 | 5.125 | 5.080 | 5.110 | 0 | +0.03(+0.51%) |
Sep 24, 2013 | 5.162 | 5.162 | 5.073 | 5.084 | 0 | -0.09(-1.80%) |
Sep 23, 2013 | 5.185 | 5.185 | 5.088 | 5.177 | 0 | -0.01(-0.14%) |
Sep 20, 2013 | 5.132 | 5.200 | 5.132 | 5.185 | 0 | +0.07(+1.46%) |
Sep 19, 2013 | 5.073 | 5.132 | 5.058 | 5.110 | 0 | +0.04(+0.74%) |
Sep 18, 2013 | 4.968 | 5.088 | 4.968 | 5.073 | 0 | +0.10(+1.95%) |
Sep 17, 2013 | 4.953 | 4.998 | 4.906 | 4.976 | 0 | +0.04(+0.76%) |
Sep 16, 2013 | 4.953 | 4.968 | 4.901 | 4.938 | 0 | +0.04(+0.76%) |
Sep 13, 2013 | 4.886 | 4.901 | 4.879 | 4.901 | 0 | +0.01(+0.15%) |
Sep 12, 2013 | 4.879 | 4.916 | 4.849 | 4.894 | 0 | -0.02(-0.46%) |
Sep 11, 2013 | 4.864 | 4.961 | 4.864 | 4.916 | 0 | +0.01(+0.30%) |
Sep 10, 2013 | 4.976 | 4.976 | 4.886 | 4.901 | 0 | -0.07(-1.50%) |
Sep 09, 2013 | 4.909 | 4.998 | 4.909 | 4.976 | 0 | +0.03(+0.60%) |
Sep 06, 2013 | 4.983 | 4.983 | 4.901 | 4.946 | 0 | -0.02(-0.45%) |
Sep 05, 2013 | 4.983 | 4.983 | 4.912 | 4.968 | 0 | -0.01(-0.30%) |
Sep 04, 2013 | 4.916 | 4.983 | 4.912 | 4.983 | 0 | +0.05(+1.06%) |
Sep 03, 2013 | 4.924 | 4.961 | 4.879 | 4.931 | 0 | +0.02(+0.46%) |
Aug 30, 2013 | 4.924 | 4.924 | 4.849 | 4.909 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 4.834 | 4.924 | 4.812 | 4.909 | 0 | +0.11(+2.33%) |
Aug 28, 2013 | 4.759 | 4.797 | 4.741 | 4.797 | 0 | +0.04(+0.78%) |
Aug 27, 2013 | 4.730 | 4.782 | 4.692 | 4.759 | 0 | -0.05(-1.09%) |
Aug 26, 2013 | 4.894 | 4.924 | 4.789 | 4.812 | 0 | -0.13(-2.57%) |
Aug 23, 2013 | 4.737 | 4.961 | 4.737 | 4.938 | 0 | +0.20(+4.25%) |
Aug 22, 2013 | 4.774 | 4.774 | 4.715 | 4.737 | 0 | -0.07(-1.40%) |
Aug 21, 2013 | 4.819 | 4.841 | 4.752 | 4.804 | 0 | +0.02(+0.47%) |
Aug 20, 2013 | 4.759 | 4.841 | 4.707 | 4.782 | 0 | +0.03(+0.63%) |
Aug 19, 2013 | 4.752 | 4.796 | 4.718 | 4.752 | 0 | +0.09(+1.92%) |
Aug 16, 2013 | 4.574 | 4.692 | 4.574 | 4.662 | 0 | +0.13(+2.76%) |
Aug 15, 2013 | 4.552 | 4.559 | 4.523 | 4.537 | 74,733 | +0.03(+0.65%) |
Aug 14, 2013 | 4.471 | 4.559 | 4.457 | 4.508 | 0 | +0.04(+0.82%) |
Aug 13, 2013 | 4.331 | 4.486 | 4.324 | 4.471 | 109,835 | +0.17(+3.93%) |
Aug 12, 2013 | 4.265 | 4.309 | 4.229 | 4.302 | 235,160 | -0.08(-1.85%) |
Aug 09, 2013 | 4.405 | 4.449 | 4.354 | 4.383 | 97,838 | -0.03(-0.67%) |
Aug 08, 2013 | 4.368 | 4.427 | 4.339 | 4.412 | 189,495 | -0.02(-0.50%) |
Aug 07, 2013 | 4.412 | 4.486 | 4.346 | 4.434 | 387,879 | -0.25(-5.34%) |
Aug 06, 2013 | 4.780 | 4.846 | 4.582 | 4.684 | 128,439 | -0.10(-2.00%) |
Aug 05, 2013 | 4.662 | 4.854 | 4.662 | 4.780 | 268,452 | +0.07(+1.56%) |
Aug 02, 2013 | 4.743 | 4.743 | 4.670 | 4.707 | 65,430 | -0.03(-0.62%) |
Aug 01, 2013 | 4.677 | 4.736 | 4.633 | 4.736 | 232,977 | +0.10(+2.22%) |
Jul 31, 2013 | 4.618 | 4.670 | 4.618 | 4.633 | 0 | +0.04(+0.80%) |
Jul 30, 2013 | 4.596 | 4.633 | 4.530 | 4.596 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.559 | 4.596 | 4.530 | 4.596 | 0 | +0.04(+0.97%) |
Jul 26, 2013 | 4.545 | 4.559 | 4.486 | 4.552 | 0 | +0.02(+0.49%) |
Jul 25, 2013 | 4.479 | 4.552 | 4.471 | 4.530 | 0 | +0.04(+0.82%) |
Jul 24, 2013 | 4.508 | 4.523 | 4.464 | 4.493 | 0 | -0.01(-0.33%) |
Jul 23, 2013 | 4.486 | 4.523 | 4.427 | 4.508 | 0 | +0.04(+0.82%) |
Jul 22, 2013 | 4.479 | 4.479 | 4.457 | 4.471 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.449 | 4.479 | 4.435 | 4.471 | 0 | -0.01(-0.33%) |
Jul 18, 2013 | 4.486 | 4.507 | 4.464 | 4.486 | 0 | +0.01(+0.16%) |
Jul 17, 2013 | 4.405 | 4.486 | 4.398 | 4.479 | 137,853 | +0.07(+1.50%) |
Jul 16, 2013 | 4.339 | 4.443 | 4.339 | 4.412 | 0 | +0.01(+0.33%) |
Jul 15, 2013 | 4.265 | 4.412 | 4.265 | 4.398 | 0 | +0.13(+3.10%) |
Jul 12, 2013 | 4.214 | 4.265 | 4.081 | 4.265 | 0 | +0.04(+0.87%) |
Jul 11, 2013 | 4.265 | 4.302 | 4.229 | 4.229 | 0 | -0.01(-0.35%) |
Jul 10, 2013 | 4.192 | 4.265 | 4.184 | 4.243 | 0 | +0.10(+2.30%) |
Jul 09, 2013 | 4.133 | 4.184 | 4.053 | 4.148 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.015 | 4.089 | 3.964 | 4.081 | 0 | +0.11(+2.78%) |
Jul 05, 2013 | 3.978 | 4.018 | 3.927 | 3.971 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 3.993 | 4.015 | 3.934 | 3.971 | 0 | -0.06(-1.46%) |
Jul 02, 2013 | 3.986 | 4.037 | 3.986 | 4.030 | 0 | +0.04(+1.11%) |
Jul 01, 2013 | 4.008 | 4.008 | 3.942 | 3.986 | 0 | +0.02(+0.56%) |
Jun 28, 2013 | 3.920 | 3.964 | 3.920 | 3.964 | 22,828 | +0.05(+1.32%) |
Jun 27, 2013 | 3.949 | 3.971 | 3.912 | 3.912 | 0 | -0.01(-0.37%) |
Jun 26, 2013 | 3.971 | 3.971 | 3.905 | 3.927 | 0 | -0.03(-0.74%) |
Jun 25, 2013 | 3.927 | 3.964 | 3.905 | 3.956 | 0 | +0.06(+1.51%) |
Jun 24, 2013 | 3.949 | 3.964 | 3.883 | 3.898 | 0 | -0.11(-2.75%) |
Jun 21, 2013 | 4.074 | 4.074 | 3.956 | 4.008 | 90,442 | -0.07(-1.62%) |
Jun 20, 2013 | 4.155 | 4.155 | 4.023 | 4.074 | 0 | +0.03(+0.73%) |
Jun 19, 2013 | 4.081 | 4.133 | 4.015 | 4.045 | 0 | -0.06(-1.43%) |
Jun 18, 2013 | 4.067 | 4.133 | 4.052 | 4.104 | 0 | +0.05(+1.27%) |
Jun 17, 2013 | 3.986 | 4.074 | 3.986 | 4.052 | 0 | +0.11(+2.80%) |
Jun 14, 2013 | 3.949 | 3.964 | 3.907 | 3.942 | 0 | -0.03(-0.74%) |
Jun 13, 2013 | 3.956 | 3.971 | 3.949 | 3.971 | 52,039 | +0.00(+0.00%) |
Jun 12, 2013 | 3.978 | 3.978 | 3.934 | 3.971 | 38,591 | +0.02(+0.56%) |
Jun 11, 2013 | 3.920 | 3.949 | 3.839 | 3.949 | 25,836 | -0.01(-0.19%) |
Jun 10, 2013 | 3.971 | 3.978 | 3.934 | 3.956 | 0 | +0.04(+0.94%) |
Jun 07, 2013 | 3.927 | 3.927 | 3.890 | 3.920 | 0 | -0.01(-0.19%) |
Jun 06, 2013 | 3.861 | 3.949 | 3.839 | 3.927 | 0 | +0.07(+1.91%) |
Jun 05, 2013 | 3.934 | 3.963 | 3.831 | 3.853 | 0 | -0.08(-2.06%) |
Jun 04, 2013 | 3.934 | 3.971 | 3.905 | 3.934 | 0 | -0.01(-0.19%) |
Jun 03, 2013 | 3.971 | 4.001 | 3.898 | 3.942 | 93,996 | -0.02(-0.56%) |
May 31, 2013 | 3.993 | 3.993 | 3.927 | 3.964 | 40,162 | -0.02(-0.55%) |
May 30, 2013 | 3.883 | 3.993 | 3.846 | 3.986 | 0 | +0.11(+2.85%) |
May 29, 2013 | 3.898 | 3.898 | 3.787 | 3.876 | 71,187 | -0.02(-0.57%) |
May 28, 2013 | 3.890 | 3.934 | 3.832 | 3.898 | 67,211 | +0.08(+2.12%) |
May 24, 2013 | 3.876 | 3.883 | 3.758 | 3.817 | 0 | -0.04(-0.95%) |
May 23, 2013 | 3.773 | 3.920 | 3.751 | 3.853 | 0 | -0.02(-0.57%) |
May 22, 2013 | 4.015 | 4.045 | 3.876 | 3.876 | 0 | -0.11(-2.77%) |
May 21, 2013 | 3.949 | 4.008 | 3.927 | 3.986 | 0 | +0.07(+1.69%) |
May 20, 2013 | 3.890 | 3.934 | 3.840 | 3.920 | 0 | +0.07(+1.72%) |
May 17, 2013 | 3.898 | 3.898 | 3.839 | 3.853 | 0 | -0.03(-0.76%) |
May 16, 2013 | 3.809 | 3.905 | 3.809 | 3.883 | 76,216 | +0.05(+1.34%) |
May 15, 2013 | 3.883 | 3.934 | 3.765 | 3.831 | 0 | -0.03(-0.76%) |
May 13, 2013 | 3.905 | 3.934 | 3.829 | 3.861 | 0 | -0.07(-1.87%) |
May 10, 2013 | 3.986 | 3.986 | 3.853 | 3.934 | 0 | -0.01(-0.37%) |
May 09, 2013 | 3.905 | 3.964 | 3.898 | 3.949 | 0 | +0.04(+1.13%) |
May 08, 2013 | 3.920 | 3.934 | 3.861 | 3.905 | 0 | -0.04(-0.93%) |
May 07, 2013 | 4.037 | 4.074 | 3.824 | 3.942 | 0 | -0.11(-2.72%) |
May 06, 2013 | 4.104 | 4.104 | 4.030 | 4.052 | 0 | -0.05(-1.25%) |
May 03, 2013 | 4.170 | 4.170 | 4.067 | 4.104 | 0 | -0.01(-0.18%) |
May 02, 2013 | 4.104 | 4.154 | 4.059 | 4.111 | 0 | +0.07(+1.82%) |
May 01, 2013 | 4.045 | 4.118 | 4.001 | 4.037 | 0 | +0.06(+1.48%) |
Apr 30, 2013 | 3.978 | 4.008 | 3.883 | 3.978 | 0 | -0.04(-1.01%) |
Apr 29, 2013 | 3.964 | 4.045 | 3.964 | 4.019 | 72,506 | +0.03(+0.83%) |
Apr 26, 2013 | 4.000 | 3.986 | 3.956 | 3.986 | 40,446 | +0.00(+0.00%) |
Apr 25, 2013 | 3.956 | 3.999 | 3.934 | 3.986 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 3.971 | 4.037 | 3.934 | 3.986 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 3.912 | 4.037 | 3.839 | 3.986 | 185,615 | +0.13(+3.24%) |
Apr 22, 2013 | 3.883 | 3.927 | 3.787 | 3.861 | 90,854 | -0.04(-0.94%) |
Apr 19, 2013 | 3.927 | 3.927 | 3.868 | 3.898 | 73,781 | -0.01(-0.38%) |
Apr 18, 2013 | 3.890 | 3.934 | 3.861 | 3.912 | 77,448 | +0.01(+0.38%) |
Apr 17, 2013 | 3.942 | 3.949 | 3.825 | 3.898 | 75,461 | -0.08(-2.03%) |
Apr 16, 2013 | 3.927 | 4.007 | 3.927 | 3.978 | 96,739 | +0.05(+1.31%) |
Apr 15, 2013 | 4.008 | 4.008 | 3.868 | 3.927 | 159,239 | -0.07(-1.66%) |
Apr 12, 2013 | 3.898 | 3.993 | 3.824 | 3.993 | 137,238 | +0.09(+2.26%) |
Apr 11, 2013 | 3.751 | 3.927 | 3.736 | 3.905 | 151,376 | +0.14(+3.71%) |
Apr 10, 2013 | 3.677 | 3.765 | 3.655 | 3.765 | 134,909 | +0.13(+3.64%) |
Apr 09, 2013 | 3.692 | 3.692 | 3.618 | 3.633 | 61,451 | -0.04(-1.20%) |
Apr 08, 2013 | 3.567 | 3.714 | 3.530 | 3.677 | 116,496 | +0.07(+1.83%) |
Apr 05, 2013 | 3.589 | 3.626 | 3.493 | 3.611 | 126,688 | +0.00(+0.00%) |
Apr 04, 2013 | 3.714 | 3.721 | 3.589 | 3.611 | 94,417 | -0.10(-2.77%) |
Apr 03, 2013 | 3.765 | 3.861 | 3.706 | 3.714 | 97,593 | -0.06(-1.56%) |
Apr 02, 2013 | 3.795 | 3.846 | 3.771 | 3.773 | 57,435 | -0.01(-0.19%) |
Apr 01, 2013 | 3.868 | 3.883 | 3.773 | 3.780 | 50,450 | -0.06(-1.53%) |
Mar 28, 2013 | 3.868 | 3.912 | 3.839 | 3.839 | 32,870 | -0.04(-1.14%) |
Mar 27, 2013 | 3.795 | 3.986 | 3.787 | 3.883 | 149,596 | +0.09(+2.33%) |
Mar 26, 2013 | 3.773 | 3.861 | 3.736 | 3.795 | 63,006 | +0.02(+0.59%) |
Mar 25, 2013 | 3.773 | 3.861 | 3.773 | 3.773 | 35,134 | -0.01(-0.19%) |
Mar 22, 2013 | 3.824 | 3.839 | 3.758 | 3.780 | 58,709 | -0.04(-0.96%) |
Mar 21, 2013 | 3.839 | 3.839 | 3.743 | 3.817 | 68,556 | -0.02(-0.57%) |
Mar 20, 2013 | 3.912 | 3.913 | 3.728 | 3.839 | 128,468 | -0.06(-1.51%) |
Mar 19, 2013 | 3.831 | 3.920 | 3.802 | 3.898 | 149,807 | +0.08(+2.12%) |
Mar 18, 2013 | 3.714 | 3.853 | 3.677 | 3.817 | 123,295 | +0.02(+0.58%) |
Mar 15, 2013 | 3.714 | 3.795 | 3.655 | 3.795 | 157,243 | +0.10(+2.79%) |
Mar 14, 2013 | 3.795 | 3.795 | 3.677 | 3.692 | 102,759 | -0.04(-1.18%) |
Mar 13, 2013 | 3.765 | 3.795 | 3.662 | 3.736 | 108,322 | +0.01(+0.40%) |
Mar 12, 2013 | 3.846 | 3.861 | 3.640 | 3.721 | 251,424 | -0.17(-4.35%) |
Mar 11, 2013 | 4.015 | 4.015 | 3.846 | 3.890 | 249,181 | -0.13(-3.11%) |
Mar 08, 2013 | 4.074 | 4.096 | 3.971 | 4.015 | 215,086 | -0.01(-0.18%) |
Mar 07, 2013 | 3.787 | 4.104 | 3.773 | 4.023 | 965,974 | +0.30(+8.10%) |
Mar 06, 2013 | 3.626 | 3.728 | 3.603 | 3.721 | 304,510 | +0.17(+4.76%) |
Mar 05, 2013 | 3.486 | 3.574 | 3.478 | 3.552 | 155,378 | +0.07(+2.11%) |
Mar 04, 2013 | 3.442 | 3.486 | 3.398 | 3.478 | 81,536 | +0.04(+1.07%) |
Mar 01, 2013 | 3.412 | 3.449 | 3.405 | 3.442 | 19,840 | +0.01(+0.21%) |
Feb 28, 2013 | 3.456 | 3.456 | 3.390 | 3.434 | 51,856 | -0.01(-0.43%) |
Feb 27, 2013 | 3.434 | 3.478 | 3.412 | 3.449 | 54,818 | +0.02(+0.64%) |
Feb 26, 2013 | 3.412 | 3.456 | 3.398 | 3.427 | 57,079 | +0.01(+0.43%) |
Feb 25, 2013 | 3.471 | 3.471 | 3.405 | 3.412 | 43,073 | -0.05(-1.49%) |
Feb 22, 2013 | 3.456 | 3.478 | 3.442 | 3.464 | 39,611 | +0.02(+0.64%) |
Feb 21, 2013 | 3.464 | 3.464 | 3.414 | 3.442 | 79,591 | +0.02(+0.72%) |
Feb 20, 2013 | 3.513 | 3.534 | 3.405 | 3.417 | 100,598 | -0.10(-2.72%) |
Feb 19, 2013 | 3.420 | 3.534 | 3.420 | 3.513 | 104,367 | +0.09(+2.51%) |
Feb 15, 2013 | 3.427 | 3.474 | 3.362 | 3.427 | 53,753 | -0.01(-0.21%) |
Feb 14, 2013 | 3.434 | 3.448 | 3.319 | 3.434 | 89,122 | -0.01(-0.42%) |
Feb 13, 2013 | 3.541 | 3.620 | 3.333 | 3.448 | 402,183 | -0.02(-0.62%) |
Feb 12, 2013 | 3.470 | 3.491 | 3.420 | 3.470 | 53,243 | +0.01(+0.21%) |
Feb 11, 2013 | 3.441 | 3.513 | 3.441 | 3.463 | 76,351 | -0.01(-0.21%) |
Feb 08, 2013 | 3.455 | 3.477 | 3.412 | 3.470 | 52,155 | +0.04(+1.04%) |
Feb 07, 2013 | 3.427 | 3.470 | 3.405 | 3.434 | 69,945 | -0.03(-0.83%) |
Feb 06, 2013 | 3.391 | 3.463 | 3.369 | 3.463 | 49,803 | +0.04(+1.05%) |
Feb 04, 2013 | 3.398 | 3.434 | 3.384 | 3.427 | 73,886 | +0.10(+3.02%) |
Feb 01, 2013 | 3.298 | 3.360 | 3.269 | 3.326 | 49,008 | +0.05(+1.53%) |
Jan 31, 2013 | 3.262 | 3.323 | 3.226 | 3.276 | 93,535 | +0.01(+0.22%) |
Jan 30, 2013 | 3.362 | 3.362 | 3.262 | 3.269 | 79,762 | -0.09(-2.77%) |
Jan 29, 2013 | 3.298 | 3.377 | 3.255 | 3.362 | 75,489 | +0.11(+3.53%) |
Jan 28, 2013 | 3.333 | 3.333 | 3.197 | 3.247 | 313,280 | -0.10(-3.00%) |
Jan 25, 2013 | 3.346 | 3.391 | 3.305 | 3.348 | 107,331 | -0.04(-1.06%) |
Jan 24, 2013 | 3.305 | 3.391 | 3.298 | 3.384 | 69,135 | +0.06(+1.72%) |
Jan 23, 2013 | 3.341 | 3.341 | 3.283 | 3.326 | 37,859 | -0.01(-0.43%) |
Jan 22, 2013 | 3.369 | 3.448 | 3.326 | 3.341 | 70,215 | -0.04(-1.06%) |
Jan 18, 2013 | 3.441 | 3.441 | 3.377 | 3.377 | 41,006 | -0.06(-1.88%) |
Jan 17, 2013 | 3.470 | 3.484 | 3.378 | 3.441 | 65,459 | +0.05(+1.48%) |
Jan 16, 2013 | 3.369 | 3.391 | 3.326 | 3.391 | 54,981 | +0.00(+0.00%) |
Jan 15, 2013 | 3.455 | 3.459 | 3.233 | 3.391 | 152,439 | -0.07(-2.07%) |
Jan 14, 2013 | 3.491 | 3.491 | 3.441 | 3.463 | 49,719 | +0.01(+0.21%) |
Jan 11, 2013 | 3.470 | 3.477 | 3.384 | 3.455 | 56,821 | +0.01(+0.21%) |
Jan 10, 2013 | 3.434 | 3.475 | 3.398 | 3.448 | 24,200 | +0.01(+0.21%) |
Jan 09, 2013 | 3.484 | 3.544 | 3.362 | 3.441 | 58,245 | -0.03(-0.83%) |
Jan 08, 2013 | 3.427 | 3.477 | 3.412 | 3.470 | 52,726 | +0.06(+1.68%) |
Jan 07, 2013 | 3.441 | 3.441 | 3.377 | 3.412 | 65,039 | -0.07(-2.06%) |
Jan 04, 2013 | 3.563 | 3.570 | 3.420 | 3.484 | 108,264 | -0.03(-0.82%) |
Jan 03, 2013 | 3.513 | 3.513 | 3.448 | 3.513 | 106,360 | +0.02(+0.62%) |
Jan 02, 2013 | 3.463 | 3.513 | 3.398 | 3.491 | 155,033 | +0.09(+2.74%) |
Dec 31, 2012 | 3.333 | 3.398 | 3.290 | 3.398 | 113,321 | +0.18(+5.57%) |
Dec 28, 2012 | 3.133 | 3.226 | 3.111 | 3.219 | 67,595 | +0.02(+0.67%) |
Dec 27, 2012 | 3.190 | 3.240 | 3.047 | 3.197 | 82,020 | -0.02(-0.67%) |
Dec 26, 2012 | 3.111 | 3.298 | 3.111 | 3.219 | 112,615 | -0.09(-2.60%) |
Dec 24, 2012 | 3.319 | 3.319 | 3.226 | 3.305 | 43,578 | -0.04(-1.28%) |
Dec 21, 2012 | 3.305 | 3.360 | 3.212 | 3.348 | 66,624 | +0.00(+0.11%) |
Dec 20, 2012 | 3.369 | 3.391 | 3.319 | 3.344 | 39,317 | -0.03(-0.74%) |
Dec 19, 2012 | 3.398 | 3.405 | 3.348 | 3.369 | 27,117 | -0.04(-1.26%) |
Dec 18, 2012 | 3.377 | 3.434 | 3.312 | 3.412 | 102,849 | +0.04(+1.28%) |
Dec 17, 2012 | 3.384 | 3.384 | 3.147 | 3.369 | 128,016 | +0.05(+1.51%) |
Dec 14, 2012 | 3.362 | 3.362 | 3.265 | 3.319 | 22,671 | -0.03(-0.86%) |
Dec 13, 2012 | 3.420 | 3.420 | 3.298 | 3.348 | 47,049 | -0.06(-1.68%) |
Dec 12, 2012 | 3.427 | 3.477 | 3.362 | 3.405 | 46,645 | +0.04(+1.28%) |
Dec 11, 2012 | 3.362 | 3.369 | 3.333 | 3.362 | 24,289 | +0.00(+0.11%) |
Dec 10, 2012 | 3.341 | 3.362 | 3.326 | 3.359 | 55,749 | +0.02(+0.54%) |
Dec 07, 2012 | 3.319 | 3.341 | 3.262 | 3.341 | 64,759 | +0.06(+1.97%) |
Dec 06, 2012 | 3.427 | 3.427 | 3.233 | 3.276 | 65,510 | -0.17(-4.99%) |
Dec 05, 2012 | 3.520 | 3.527 | 3.384 | 3.448 | 210,155 | +0.09(+2.78%) |
Dec 04, 2012 | 3.255 | 3.355 | 3.255 | 3.355 | 106,431 | +0.19(+6.12%) |
Nov 30, 2012 | 3.190 | 3.226 | 3.143 | 3.161 | 47,808 | -0.06(-1.78%) |
Nov 29, 2012 | 3.197 | 3.226 | 3.176 | 3.219 | 85,267 | +0.07(+2.28%) |
Nov 28, 2012 | 3.097 | 3.158 | 3.097 | 3.147 | 35,394 | +0.01(+0.46%) |
Nov 27, 2012 | 3.183 | 3.204 | 3.133 | 3.133 | 99,136 | -0.03(-0.91%) |
Nov 26, 2012 | 3.068 | 3.176 | 3.054 | 3.161 | 102,034 | +0.14(+4.75%) |
Nov 23, 2012 | 2.939 | 3.025 | 2.939 | 3.018 | 88,887 | +0.11(+3.69%) |
Nov 21, 2012 | 2.896 | 2.939 | 2.868 | 2.911 | 106,929 | +0.01(+0.25%) |
Nov 20, 2012 | 2.911 | 2.911 | 2.853 | 2.903 | 76,483 | +0.01(+0.25%) |
Nov 19, 2012 | 2.860 | 2.903 | 2.860 | 2.896 | 131,787 | +0.10(+3.59%) |
Nov 16, 2012 | 2.796 | 2.903 | 2.695 | 2.796 | 177,893 | +0.00(+0.00%) |
Nov 15, 2012 | 2.918 | 2.954 | 2.760 | 2.796 | 149,173 | -0.12(-4.18%) |
Nov 14, 2012 | 2.954 | 2.968 | 2.903 | 2.918 | 75,400 | -0.02(-0.73%) |
Nov 13, 2012 | 2.975 | 2.997 | 2.939 | 2.939 | 53,852 | -0.04(-1.44%) |
Nov 12, 2012 | 3.018 | 3.035 | 2.975 | 2.982 | 135,468 | -0.06(-1.89%) |
Nov 09, 2012 | 3.018 | 3.054 | 2.946 | 3.040 | 163,823 | +0.03(+0.95%) |
Nov 08, 2012 | 3.068 | 3.104 | 2.975 | 3.011 | 171,230 | -0.04(-1.18%) |
Nov 07, 2012 | 3.204 | 3.204 | 2.939 | 3.047 | 331,684 | -0.09(-2.97%) |
Nov 06, 2012 | 3.176 | 3.176 | 3.097 | 3.140 | 63,453 | -0.01(-0.45%) |
Nov 05, 2012 | 3.255 | 3.255 | 3.147 | 3.154 | 128,998 | -0.10(-3.08%) |
Nov 02, 2012 | 3.319 | 3.341 | 3.255 | 3.255 | 63,629 | -0.06(-1.94%) |
Nov 01, 2012 | 3.333 | 3.348 | 3.262 | 3.319 | 47,876 | +0.06(+1.76%) |
Oct 31, 2012 | 3.247 | 3.290 | 3.247 | 3.262 | 32,549 | +0.00(+0.00%) |
Oct 26, 2012 | 3.255 | 3.262 | 3.262 | 3.262 | 43,521 | +0.02(+0.66%) |
Oct 25, 2012 | 3.226 | 3.255 | 3.213 | 3.240 | 49,214 | +0.02(+0.67%) |
Oct 24, 2012 | 3.197 | 3.219 | 3.169 | 3.219 | 96,375 | +0.06(+2.05%) |
Oct 23, 2012 | 3.083 | 3.169 | 3.083 | 3.154 | 91,903 | +0.08(+2.56%) |
Oct 19, 2012 | 3.147 | 3.147 | 3.054 | 3.075 | 101,732 | -0.05(-1.61%) |
Oct 18, 2012 | 3.226 | 3.247 | 3.118 | 3.126 | 96,612 | -0.08(-2.46%) |
Oct 17, 2012 | 3.176 | 3.226 | 3.161 | 3.204 | 49,928 | +0.03(+0.90%) |
Oct 16, 2012 | 3.204 | 3.204 | 3.133 | 3.176 | 60,887 | +0.00(+0.00%) |
Oct 15, 2012 | 3.183 | 3.212 | 3.126 | 3.176 | 91,599 | +0.05(+1.72%) |
Oct 12, 2012 | 3.126 | 3.226 | 3.090 | 3.122 | 21,452 | +0.00(+0.11%) |
Oct 11, 2012 | 3.183 | 3.226 | 3.104 | 3.118 | 78,276 | +0.04(+1.40%) |
Oct 10, 2012 | 3.169 | 3.190 | 3.075 | 3.075 | 59,739 | -0.06(-1.83%) |
Oct 09, 2012 | 3.233 | 3.263 | 3.097 | 3.133 | 63,057 | -0.07(-2.24%) |
Oct 08, 2012 | 3.204 | 3.230 | 3.197 | 3.204 | 34,207 | -0.04(-1.32%) |
Oct 05, 2012 | 3.233 | 3.262 | 3.190 | 3.247 | 52,410 | +0.06(+1.80%) |
Oct 04, 2012 | 3.226 | 3.255 | 3.111 | 3.190 | 45,808 | -0.03(-0.89%) |
Oct 03, 2012 | 3.190 | 3.262 | 3.176 | 3.219 | 74,200 | +0.05(+1.58%) |
Oct 02, 2012 | 3.154 | 3.211 | 3.126 | 3.169 | 108,777 | +0.02(+0.68%) |