Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.969 | 3.969 | 3.922 | 3.949 | 103,134 | +0.00(+0.00%) |
Sep 26, 2013 | 3.990 | 3.990 | 3.925 | 3.949 | 164,383 | -0.05(-1.35%) |
Sep 25, 2013 | 4.000 | 4.003 | 3.973 | 4.003 | 268,422 | +0.03(+0.77%) |
Sep 24, 2013 | 3.939 | 3.983 | 3.936 | 3.973 | 288,424 | +0.02(+0.51%) |
Sep 23, 2013 | 3.942 | 3.956 | 3.898 | 3.953 | 142,689 | +0.00(+0.09%) |
Sep 20, 2013 | 3.949 | 3.953 | 3.909 | 3.949 | 164,057 | +0.02(+0.43%) |
Sep 19, 2013 | 3.990 | 3.990 | 3.909 | 3.932 | 250,795 | -0.04(-1.11%) |
Sep 18, 2013 | 3.895 | 3.981 | 3.892 | 3.976 | 469,139 | +0.07(+1.73%) |
Sep 17, 2013 | 3.898 | 3.912 | 3.882 | 3.909 | 236,474 | +0.03(+0.70%) |
Sep 16, 2013 | 3.890 | 3.905 | 3.871 | 3.882 | 218,282 | +0.02(+0.61%) |
Sep 13, 2013 | 3.858 | 3.875 | 3.848 | 3.858 | 123,260 | -0.00(-0.09%) |
Sep 12, 2013 | 3.858 | 3.877 | 3.851 | 3.861 | 173,995 | -0.00(-0.09%) |
Sep 11, 2013 | 3.858 | 3.882 | 3.848 | 3.865 | 220,855 | +0.01(+0.35%) |
Sep 10, 2013 | 3.844 | 3.865 | 3.834 | 3.851 | 256,497 | +0.02(+0.44%) |
Sep 09, 2013 | 3.854 | 3.865 | 3.828 | 3.834 | 239,216 | -0.01(-0.17%) |
Sep 06, 2013 | 3.841 | 3.878 | 3.828 | 3.841 | 184,813 | +0.00(+0.09%) |
Sep 05, 2013 | 3.871 | 3.871 | 3.811 | 3.838 | 272,209 | -0.05(-1.21%) |
Sep 04, 2013 | 3.851 | 3.901 | 3.834 | 3.885 | 279,820 | +0.03(+0.87%) |
Sep 03, 2013 | 3.911 | 3.913 | 3.841 | 3.851 | 368,861 | -0.02(-0.61%) |
Aug 30, 2013 | 3.858 | 3.885 | 3.858 | 3.875 | 243,455 | +0.00(+0.09%) |
Aug 29, 2013 | 3.834 | 3.878 | 3.797 | 3.871 | 231,641 | +0.05(+1.23%) |
Aug 28, 2013 | 3.784 | 3.848 | 3.774 | 3.824 | 238,378 | +0.03(+0.88%) |
Aug 27, 2013 | 3.777 | 3.791 | 3.761 | 3.791 | 223,313 | +0.01(+0.36%) |
Aug 26, 2013 | 3.754 | 3.791 | 3.744 | 3.777 | 368,378 | +0.02(+0.58%) |
Aug 23, 2013 | 3.744 | 3.761 | 3.714 | 3.755 | 304,833 | +0.02(+0.58%) |
Aug 22, 2013 | 3.693 | 3.737 | 3.673 | 3.734 | 205,150 | +0.06(+1.64%) |
Aug 21, 2013 | 3.724 | 3.724 | 3.657 | 3.673 | 324,376 | -0.04(-1.08%) |
Aug 20, 2013 | 3.693 | 3.720 | 3.673 | 3.714 | 406,463 | +0.01(+0.27%) |
Aug 19, 2013 | 3.683 | 3.724 | 3.680 | 3.704 | 500,531 | -0.01(-0.36%) |
Aug 16, 2013 | 3.771 | 3.771 | 3.683 | 3.717 | 438,392 | -0.03(-0.81%) |
Aug 15, 2013 | 3.831 | 3.831 | 3.720 | 3.747 | 568,169 | -0.10(-2.62%) |
Aug 14, 2013 | 3.858 | 3.858 | 3.797 | 3.848 | 250,815 | +0.00(+0.09%) |
Aug 13, 2013 | 3.865 | 3.898 | 3.834 | 3.844 | 459,840 | -0.03(-0.87%) |
Aug 12, 2013 | 3.858 | 3.918 | 3.858 | 3.878 | 476,125 | +0.01(+0.17%) |
Aug 09, 2013 | 3.885 | 3.918 | 3.868 | 3.871 | 255,355 | -0.03(-0.78%) |
Aug 08, 2013 | 3.932 | 3.932 | 3.875 | 3.902 | 387,755 | +0.02(+0.53%) |
Aug 07, 2013 | 3.828 | 3.895 | 3.828 | 3.881 | 266,408 | +0.01(+0.34%) |
Aug 06, 2013 | 3.868 | 3.875 | 3.811 | 3.868 | 256,434 | +0.00(+0.09%) |
Aug 05, 2013 | 3.848 | 3.901 | 3.845 | 3.865 | 367,918 | -0.02(-0.51%) |
Aug 02, 2013 | 3.885 | 3.905 | 3.855 | 3.885 | 257,882 | +0.03(+0.86%) |
Aug 01, 2013 | 3.974 | 3.974 | 3.841 | 3.851 | 590,910 | -0.09(-2.20%) |
Jul 31, 2013 | 3.961 | 3.965 | 3.908 | 3.938 | 400,516 | -0.03(-0.76%) |
Jul 30, 2013 | 4.014 | 4.054 | 3.965 | 3.968 | 483,452 | -0.05(-1.16%) |
Jul 29, 2013 | 3.974 | 4.024 | 3.971 | 4.014 | 347,574 | +0.02(+0.42%) |
Jul 26, 2013 | 3.918 | 4.038 | 3.918 | 3.998 | 592,256 | +0.07(+1.87%) |
Jul 25, 2013 | 3.951 | 3.951 | 3.871 | 3.925 | 278,605 | -0.02(-0.51%) |
Jul 24, 2013 | 3.961 | 3.974 | 3.921 | 3.945 | 349,905 | -0.04(-1.09%) |
Jul 23, 2013 | 4.008 | 4.018 | 3.968 | 3.988 | 515,497 | +0.00(+0.00%) |
Jul 22, 2013 | 3.961 | 4.014 | 3.951 | 3.988 | 409,237 | +0.02(+0.50%) |
Jul 19, 2013 | 3.928 | 3.971 | 3.901 | 3.968 | 370,036 | +0.05(+1.19%) |
Jul 18, 2013 | 3.915 | 3.948 | 3.895 | 3.921 | 551,135 | +0.04(+1.12%) |
Jul 17, 2013 | 3.865 | 3.925 | 3.838 | 3.878 | 730,712 | +0.05(+1.31%) |
Jul 16, 2013 | 3.788 | 3.841 | 3.773 | 3.828 | 443,677 | +0.06(+1.68%) |
Jul 15, 2013 | 3.771 | 3.792 | 3.761 | 3.765 | 154,882 | +0.01(+0.18%) |
Jul 12, 2013 | 3.808 | 3.861 | 3.751 | 3.758 | 322,180 | -0.03(-0.88%) |
Jul 11, 2013 | 3.718 | 3.798 | 3.708 | 3.791 | 462,065 | +0.13(+3.64%) |
Jul 10, 2013 | 3.645 | 3.675 | 3.635 | 3.658 | 419,824 | +0.01(+0.37%) |
Jul 09, 2013 | 3.665 | 3.702 | 3.635 | 3.645 | 635,017 | -0.03(-0.73%) |
Jul 08, 2013 | 3.691 | 3.705 | 3.639 | 3.672 | 537,067 | -0.02(-0.45%) |
Jul 05, 2013 | 3.754 | 3.774 | 3.672 | 3.688 | 659,952 | -0.10(-2.62%) |
Jul 03, 2013 | 3.817 | 3.817 | 3.741 | 3.787 | 268,024 | -0.05(-1.29%) |
Jul 02, 2013 | 3.962 | 3.982 | 3.827 | 3.837 | 267,915 | -0.12(-3.09%) |
Jul 01, 2013 | 3.979 | 3.992 | 3.959 | 3.959 | 239,649 | +0.01(+0.25%) |
Jun 28, 2013 | 3.956 | 3.956 | 3.870 | 3.949 | 368,440 | -0.00(-0.08%) |
Jun 27, 2013 | 3.893 | 3.998 | 3.893 | 3.952 | 486,582 | +0.06(+1.53%) |
Jun 26, 2013 | 3.827 | 3.923 | 3.810 | 3.893 | 860,128 | +0.13(+3.51%) |
Jun 25, 2013 | 3.777 | 3.810 | 3.721 | 3.761 | 499,996 | +0.05(+1.24%) |
Jun 24, 2013 | 3.797 | 3.797 | 3.698 | 3.715 | 866,431 | -0.10(-2.60%) |
Jun 21, 2013 | 3.847 | 3.863 | 3.767 | 3.814 | 510,751 | -0.06(-1.45%) |
Jun 20, 2013 | 3.860 | 3.886 | 3.800 | 3.870 | 914,920 | -0.11(-2.66%) |
Jun 19, 2013 | 4.061 | 4.068 | 3.956 | 3.975 | 467,413 | -0.09(-2.11%) |
Jun 18, 2013 | 4.091 | 4.104 | 4.056 | 4.061 | 295,370 | -0.03(-0.73%) |
Jun 17, 2013 | 4.074 | 4.124 | 4.064 | 4.091 | 232,574 | +0.05(+1.31%) |
Jun 14, 2013 | 4.045 | 4.068 | 3.998 | 4.038 | 293,738 | +0.02(+0.41%) |
Jun 13, 2013 | 3.863 | 4.038 | 3.820 | 4.022 | 714,068 | +0.15(+3.75%) |
Jun 12, 2013 | 3.985 | 3.985 | 3.860 | 3.876 | 769,117 | -0.11(-2.73%) |
Jun 11, 2013 | 3.995 | 4.002 | 3.936 | 3.985 | 537,106 | -0.04(-0.90%) |
Jun 10, 2013 | 4.133 | 4.133 | 4.002 | 4.022 | 819,025 | -0.12(-2.93%) |
Jun 07, 2013 | 4.172 | 4.172 | 4.133 | 4.143 | 314,089 | -0.03(-0.79%) |
Jun 06, 2013 | 4.097 | 4.176 | 4.081 | 4.176 | 605,613 | +0.10(+2.33%) |
Jun 05, 2013 | 4.048 | 4.087 | 4.041 | 4.081 | 389,172 | +0.04(+0.89%) |
Jun 04, 2013 | 3.976 | 4.087 | 3.972 | 4.045 | 831,180 | +0.02(+0.57%) |
Jun 03, 2013 | 4.113 | 4.113 | 3.972 | 4.022 | 1,171,277 | -0.07(-1.76%) |
May 31, 2013 | 4.146 | 4.176 | 4.071 | 4.094 | 752,149 | -0.09(-2.19%) |
May 30, 2013 | 4.153 | 4.202 | 4.130 | 4.185 | 406,334 | +0.04(+0.87%) |
May 29, 2013 | 4.208 | 4.228 | 4.048 | 4.149 | 1,472,043 | -0.09(-2.16%) |
May 28, 2013 | 4.333 | 4.353 | 4.208 | 4.241 | 895,585 | -0.10(-2.34%) |
May 24, 2013 | 4.333 | 4.346 | 4.313 | 4.343 | 225,441 | +0.00(+0.08%) |
May 23, 2013 | 4.303 | 4.353 | 4.303 | 4.340 | 390,429 | -0.03(-0.68%) |
May 22, 2013 | 4.343 | 4.392 | 4.343 | 4.369 | 137,229 | +0.02(+0.38%) |
May 21, 2013 | 4.385 | 4.385 | 4.320 | 4.353 | 409,032 | -0.01(-0.23%) |
May 20, 2013 | 4.392 | 4.395 | 4.333 | 4.362 | 343,611 | -0.03(-0.67%) |
May 17, 2013 | 4.402 | 4.412 | 4.392 | 4.392 | 284,738 | -0.01(-0.22%) |
May 16, 2013 | 4.402 | 4.412 | 4.402 | 4.402 | 385,032 | -0.03(-0.74%) |
May 15, 2013 | 4.405 | 4.435 | 4.405 | 4.435 | 201,570 | +0.00(+0.07%) |
May 13, 2013 | 4.438 | 4.444 | 4.415 | 4.431 | 245,163 | +0.01(+0.15%) |
May 10, 2013 | 4.431 | 4.441 | 4.418 | 4.425 | 331,791 | -0.01(-0.22%) |
May 09, 2013 | 4.464 | 4.477 | 4.421 | 4.435 | 252,016 | -0.04(-0.81%) |
May 08, 2013 | 4.451 | 4.471 | 4.438 | 4.471 | 261,053 | +0.03(+0.73%) |
May 07, 2013 | 4.441 | 4.451 | 4.428 | 4.438 | 276,108 | +0.01(+0.15%) |
May 06, 2013 | 4.435 | 4.443 | 4.418 | 4.432 | 265,856 | +0.00(+0.00%) |
May 03, 2013 | 4.432 | 4.445 | 4.428 | 4.432 | 139,548 | +0.00(+0.07%) |
May 02, 2013 | 4.441 | 4.441 | 4.415 | 4.428 | 173,232 | -0.01(-0.29%) |
May 01, 2013 | 4.435 | 4.441 | 4.405 | 4.441 | 155,634 | +0.01(+0.29%) |
Apr 30, 2013 | 4.399 | 4.435 | 4.399 | 4.428 | 156,049 | +0.03(+0.67%) |
Apr 29, 2013 | 4.422 | 4.428 | 4.396 | 4.399 | 161,163 | -0.03(-0.66%) |
Apr 26, 2013 | 4.425 | 4.441 | 4.415 | 4.428 | 240,832 | +0.01(+0.29%) |
Apr 25, 2013 | 4.438 | 4.445 | 4.409 | 4.415 | 193,751 | -0.01(-0.22%) |
Apr 24, 2013 | 4.428 | 4.445 | 4.418 | 4.425 | 246,477 | +0.01(+0.15%) |
Apr 23, 2013 | 4.425 | 4.441 | 4.412 | 4.418 | 267,533 | +0.01(+0.22%) |
Apr 22, 2013 | 4.412 | 4.418 | 4.392 | 4.409 | 213,308 | -0.00(-0.07%) |
Apr 19, 2013 | 4.376 | 4.412 | 4.370 | 4.412 | 254,993 | +0.04(+0.89%) |
Apr 18, 2013 | 4.370 | 4.386 | 4.360 | 4.373 | 124,772 | -0.01(-0.15%) |
Apr 17, 2013 | 4.357 | 4.379 | 4.357 | 4.379 | 149,584 | +0.00(+0.07%) |
Apr 16, 2013 | 4.376 | 4.392 | 4.341 | 4.376 | 294,369 | +0.01(+0.22%) |
Apr 15, 2013 | 4.376 | 4.376 | 4.350 | 4.366 | 121,394 | -0.02(-0.37%) |
Apr 12, 2013 | 4.347 | 4.386 | 4.344 | 4.383 | 237,653 | +0.04(+0.82%) |
Apr 11, 2013 | 4.337 | 4.353 | 4.331 | 4.347 | 203,634 | +0.02(+0.38%) |
Apr 10, 2013 | 4.392 | 4.396 | 4.331 | 4.331 | 125,884 | -0.02(-0.45%) |
Apr 09, 2013 | 4.353 | 4.363 | 4.344 | 4.350 | 153,485 | -0.01(-0.30%) |
Apr 08, 2013 | 4.347 | 4.363 | 4.331 | 4.363 | 206,841 | +0.03(+0.60%) |
Apr 05, 2013 | 4.315 | 4.350 | 4.311 | 4.337 | 229,510 | +0.01(+0.30%) |
Apr 04, 2013 | 4.302 | 4.350 | 4.302 | 4.324 | 201,941 | +0.02(+0.38%) |
Apr 03, 2013 | 4.337 | 4.347 | 4.302 | 4.308 | 183,300 | -0.04(-0.89%) |
Apr 02, 2013 | 4.237 | 4.357 | 4.237 | 4.347 | 254,560 | +0.03(+0.67%) |
Apr 01, 2013 | 4.315 | 4.321 | 4.305 | 4.318 | 178,842 | +0.01(+0.30%) |
Mar 28, 2013 | 4.292 | 4.318 | 4.279 | 4.305 | 251,948 | +0.01(+0.30%) |
Mar 27, 2013 | 4.286 | 4.311 | 4.276 | 4.292 | 176,072 | +0.02(+0.38%) |
Mar 26, 2013 | 4.315 | 4.315 | 4.269 | 4.276 | 250,160 | -0.04(-0.90%) |
Mar 25, 2013 | 4.305 | 4.315 | 4.276 | 4.315 | 152,565 | +0.01(+0.30%) |
Mar 22, 2013 | 4.292 | 4.318 | 4.292 | 4.302 | 310,271 | +0.00(+0.08%) |
Mar 21, 2013 | 4.298 | 4.305 | 4.282 | 4.298 | 92,822 | +0.00(+0.00%) |
Mar 20, 2013 | 4.266 | 4.308 | 4.231 | 4.298 | 190,687 | +0.04(+0.83%) |
Mar 19, 2013 | 4.276 | 4.298 | 4.256 | 4.263 | 164,394 | -0.03(-0.60%) |
Mar 18, 2013 | 4.227 | 4.289 | 4.227 | 4.289 | 219,493 | +0.05(+1.30%) |
Mar 15, 2013 | 4.295 | 4.321 | 4.224 | 4.234 | 370,024 | -0.06(-1.43%) |
Mar 14, 2013 | 4.318 | 4.318 | 4.292 | 4.295 | 267,982 | -0.02(-0.38%) |
Mar 13, 2013 | 4.292 | 4.324 | 4.292 | 4.311 | 309,758 | +0.01(+0.30%) |
Mar 12, 2013 | 4.302 | 4.308 | 4.292 | 4.298 | 461,940 | -0.01(-0.23%) |
Mar 11, 2013 | 4.321 | 4.353 | 4.302 | 4.308 | 214,326 | -0.01(-0.24%) |
Mar 08, 2013 | 4.328 | 4.334 | 4.302 | 4.319 | 168,849 | -0.01(-0.13%) |
Mar 07, 2013 | 4.324 | 4.337 | 4.292 | 4.324 | 229,436 | -0.01(-0.15%) |
Mar 06, 2013 | 4.312 | 4.334 | 4.305 | 4.331 | 161,347 | +0.03(+0.67%) |
Mar 05, 2013 | 4.334 | 4.341 | 4.286 | 4.302 | 396,101 | -0.02(-0.45%) |
Mar 04, 2013 | 4.312 | 4.328 | 4.299 | 4.321 | 228,071 | +0.02(+0.52%) |
Mar 01, 2013 | 4.302 | 4.308 | 4.295 | 4.299 | 219,331 | +0.00(+0.07%) |
Feb 28, 2013 | 4.286 | 4.299 | 4.276 | 4.295 | 222,356 | +0.02(+0.45%) |
Feb 27, 2013 | 4.244 | 4.279 | 4.244 | 4.276 | 203,846 | +0.03(+0.68%) |
Feb 26, 2013 | 4.247 | 4.257 | 4.225 | 4.247 | 233,543 | +0.03(+0.61%) |
Feb 25, 2013 | 4.247 | 4.267 | 4.222 | 4.222 | 262,590 | -0.03(-0.68%) |
Feb 22, 2013 | 4.231 | 4.273 | 4.231 | 4.250 | 235,003 | +0.02(+0.53%) |
Feb 21, 2013 | 4.260 | 4.276 | 4.225 | 4.228 | 366,749 | -0.03(-0.75%) |
Feb 20, 2013 | 4.257 | 4.276 | 4.244 | 4.260 | 196,326 | -0.01(-0.30%) |
Feb 19, 2013 | 4.222 | 4.278 | 4.215 | 4.273 | 285,747 | +0.06(+1.37%) |
Feb 15, 2013 | 4.218 | 4.241 | 4.196 | 4.215 | 316,070 | -0.02(-0.53%) |
Feb 14, 2013 | 4.209 | 4.241 | 4.209 | 4.238 | 155,868 | +0.02(+0.38%) |
Feb 13, 2013 | 4.212 | 4.231 | 4.209 | 4.222 | 183,826 | +0.00(+0.08%) |
Feb 12, 2013 | 4.196 | 4.225 | 4.196 | 4.218 | 262,518 | +0.03(+0.61%) |
Feb 11, 2013 | 4.244 | 4.244 | 4.183 | 4.193 | 467,121 | -0.05(-1.21%) |
Feb 08, 2013 | 4.234 | 4.257 | 4.225 | 4.244 | 189,270 | +0.01(+0.23%) |
Feb 07, 2013 | 4.263 | 4.270 | 4.225 | 4.234 | 302,770 | -0.02(-0.45%) |
Feb 06, 2013 | 4.231 | 4.270 | 4.228 | 4.254 | 352,865 | +0.02(+0.53%) |
Feb 04, 2013 | 4.273 | 4.273 | 4.225 | 4.231 | 396,816 | -0.03(-0.60%) |
Feb 01, 2013 | 4.244 | 4.260 | 4.225 | 4.257 | 285,766 | +0.03(+0.60%) |
Jan 31, 2013 | 4.196 | 4.231 | 4.190 | 4.231 | 190,807 | +0.03(+0.68%) |
Jan 30, 2013 | 4.206 | 4.212 | 4.196 | 4.203 | 143,957 | -0.01(-0.15%) |
Jan 29, 2013 | 4.215 | 4.222 | 4.187 | 4.209 | 265,659 | +0.01(+0.23%) |
Jan 28, 2013 | 4.190 | 4.225 | 4.177 | 4.199 | 290,040 | -0.01(-0.15%) |
Jan 25, 2013 | 4.238 | 4.238 | 4.180 | 4.206 | 346,150 | -0.03(-0.75%) |
Jan 24, 2013 | 4.219 | 4.238 | 4.219 | 4.238 | 189,234 | +0.01(+0.15%) |
Jan 23, 2013 | 4.215 | 4.241 | 4.212 | 4.231 | 233,238 | +0.03(+0.76%) |
Jan 22, 2013 | 4.235 | 4.238 | 4.199 | 4.199 | 702,347 | -0.04(-0.98%) |
Jan 18, 2013 | 4.244 | 4.257 | 4.233 | 4.241 | 693,541 | +0.00(+0.08%) |
Jan 17, 2013 | 4.244 | 4.244 | 4.203 | 4.238 | 309,394 | -0.01(-0.15%) |
Jan 16, 2013 | 4.212 | 4.244 | 4.196 | 4.244 | 157,727 | +0.02(+0.45%) |
Jan 15, 2013 | 4.251 | 4.254 | 4.199 | 4.225 | 731,572 | +0.01(+0.30%) |
Jan 14, 2013 | 4.184 | 4.219 | 4.177 | 4.212 | 122,266 | +0.01(+0.15%) |
Jan 11, 2013 | 4.148 | 4.206 | 4.143 | 4.206 | 218,008 | +0.05(+1.31%) |
Jan 10, 2013 | 4.164 | 4.167 | 4.148 | 4.152 | 292,096 | -0.02(-0.54%) |
Jan 09, 2013 | 4.149 | 4.183 | 4.139 | 4.174 | 231,728 | +0.03(+0.61%) |
Jan 08, 2013 | 4.107 | 4.152 | 4.107 | 4.149 | 184,506 | +0.02(+0.46%) |
Jan 07, 2013 | 4.126 | 4.145 | 4.092 | 4.130 | 322,592 | +0.02(+0.46%) |
Jan 04, 2013 | 4.107 | 4.117 | 4.088 | 4.111 | 354,031 | +0.00(+0.08%) |
Jan 03, 2013 | 4.088 | 4.136 | 4.069 | 4.107 | 243,646 | +0.00(+0.08%) |
Jan 02, 2013 | 4.057 | 4.114 | 4.038 | 4.104 | 285,593 | +0.07(+1.65%) |
Dec 31, 2012 | 3.974 | 4.038 | 3.968 | 4.038 | 204,350 | +0.02(+0.47%) |
Dec 28, 2012 | 4.012 | 4.028 | 4.000 | 4.019 | 168,502 | -0.01(-0.24%) |
Dec 27, 2012 | 4.038 | 4.047 | 4.009 | 4.028 | 200,838 | -0.01(-0.32%) |
Dec 26, 2012 | 4.012 | 4.066 | 4.012 | 4.041 | 315,618 | +0.02(+0.48%) |
Dec 24, 2012 | 4.043 | 4.056 | 3.979 | 4.022 | 190,925 | -0.03(-0.69%) |
Dec 21, 2012 | 4.031 | 4.065 | 4.003 | 4.050 | 219,133 | -0.01(-0.30%) |
Dec 20, 2012 | 4.022 | 4.074 | 4.022 | 4.062 | 216,985 | +0.02(+0.54%) |
Dec 19, 2012 | 4.022 | 4.040 | 4.019 | 4.040 | 274,375 | +0.05(+1.32%) |
Dec 18, 2012 | 3.991 | 4.009 | 3.972 | 3.988 | 377,377 | -0.00(-0.08%) |
Dec 17, 2012 | 4.019 | 4.028 | 3.988 | 3.991 | 351,223 | -0.03(-0.69%) |
Dec 14, 2012 | 3.975 | 4.056 | 3.975 | 4.019 | 308,021 | +0.01(+0.23%) |
Dec 13, 2012 | 4.009 | 4.037 | 3.985 | 4.009 | 300,933 | -0.01(-0.23%) |
Dec 12, 2012 | 3.994 | 4.050 | 3.982 | 4.019 | 319,553 | +0.02(+0.62%) |
Dec 11, 2012 | 4.050 | 4.074 | 3.975 | 3.994 | 444,801 | -0.02(-0.39%) |
Dec 10, 2012 | 4.000 | 4.022 | 3.966 | 4.009 | 418,787 | +0.01(+0.23%) |
Dec 07, 2012 | 3.970 | 4.016 | 3.970 | 4.000 | 421,813 | +0.03(+0.77%) |
Dec 06, 2012 | 3.991 | 4.009 | 3.960 | 3.970 | 323,621 | -0.02(-0.53%) |
Dec 05, 2012 | 3.991 | 4.003 | 3.988 | 3.991 | 123,908 | -0.01(-0.31%) |
Dec 04, 2012 | 3.988 | 4.016 | 3.985 | 4.003 | 137,185 | +0.02(+0.38%) |
Nov 30, 2012 | 3.970 | 3.988 | 3.960 | 3.988 | 371,780 | +0.02(+0.46%) |
Nov 29, 2012 | 3.963 | 3.991 | 3.963 | 3.970 | 202,484 | +0.00(+0.08%) |
Nov 28, 2012 | 3.970 | 3.985 | 3.960 | 3.966 | 344,715 | -0.01(-0.23%) |
Nov 27, 2012 | 3.963 | 3.976 | 3.936 | 3.976 | 279,214 | +0.03(+0.78%) |
Nov 26, 2012 | 3.957 | 3.968 | 3.933 | 3.945 | 171,533 | -0.01(-0.31%) |
Nov 23, 2012 | 3.957 | 3.973 | 3.936 | 3.957 | 94,791 | -0.02(-0.62%) |
Nov 21, 2012 | 3.917 | 3.982 | 3.890 | 3.982 | 276,689 | +0.07(+1.89%) |
Nov 20, 2012 | 3.856 | 3.920 | 3.841 | 3.908 | 254,569 | +0.03(+0.71%) |
Nov 19, 2012 | 3.880 | 3.923 | 3.874 | 3.880 | 360,327 | +0.01(+0.32%) |
Nov 16, 2012 | 3.718 | 3.883 | 3.718 | 3.868 | 433,321 | +0.11(+2.86%) |
Nov 15, 2012 | 3.770 | 3.807 | 3.690 | 3.761 | 1,295,413 | -0.02(-0.57%) |
Nov 14, 2012 | 3.963 | 3.963 | 3.761 | 3.782 | 1,504,826 | -0.19(-4.79%) |
Nov 13, 2012 | 3.960 | 3.989 | 3.954 | 3.973 | 145,081 | -0.00(-0.08%) |
Nov 12, 2012 | 3.948 | 3.988 | 3.948 | 3.976 | 234,969 | +0.02(+0.39%) |
Nov 09, 2012 | 3.982 | 4.000 | 3.954 | 3.960 | 275,565 | -0.03(-0.69%) |
Nov 08, 2012 | 4.000 | 4.019 | 3.973 | 3.988 | 193,950 | -0.01(-0.31%) |
Nov 07, 2012 | 3.964 | 4.009 | 3.964 | 4.000 | 244,523 | +0.03(+0.77%) |
Nov 06, 2012 | 3.954 | 4.006 | 3.954 | 3.970 | 205,352 | +0.02(+0.62%) |
Nov 05, 2012 | 3.985 | 4.000 | 3.945 | 3.945 | 410,213 | -0.04(-1.07%) |
Nov 02, 2012 | 4.028 | 4.028 | 3.982 | 3.988 | 202,548 | -0.03(-0.72%) |
Nov 01, 2012 | 4.019 | 4.031 | 4.000 | 4.017 | 197,602 | +0.02(+0.42%) |
Oct 31, 2012 | 3.988 | 4.009 | 3.981 | 4.000 | 197,664 | +0.01(+0.23%) |
Oct 26, 2012 | 3.979 | 3.991 | 3.991 | 3.991 | 224,011 | +0.01(+0.31%) |
Oct 25, 2012 | 4.003 | 4.009 | 3.966 | 3.979 | 176,306 | -0.02(-0.53%) |
Oct 24, 2012 | 4.006 | 4.019 | 3.988 | 4.000 | 135,141 | +0.01(+0.15%) |
Oct 23, 2012 | 3.994 | 3.999 | 3.927 | 3.994 | 271,706 | -0.00(-0.08%) |
Oct 19, 2012 | 3.991 | 4.012 | 3.967 | 3.997 | 123,517 | +0.00(+0.00%) |
Oct 18, 2012 | 4.000 | 4.000 | 3.967 | 3.997 | 214,214 | -0.01(-0.23%) |
Oct 17, 2012 | 3.991 | 4.012 | 3.991 | 4.006 | 171,511 | +0.01(+0.15%) |
Oct 16, 2012 | 3.954 | 4.037 | 3.948 | 4.000 | 304,245 | +0.04(+1.08%) |
Oct 15, 2012 | 3.933 | 3.961 | 3.930 | 3.958 | 212,446 | +0.02(+0.46%) |
Oct 12, 2012 | 3.936 | 3.988 | 3.924 | 3.939 | 359,523 | +0.04(+0.94%) |
Oct 11, 2012 | 3.839 | 3.960 | 3.826 | 3.903 | 357,503 | +0.05(+1.19%) |
Oct 10, 2012 | 3.958 | 3.961 | 3.836 | 3.857 | 1,346,794 | -0.14(-3.44%) |
Oct 09, 2012 | 4.113 | 4.122 | 3.994 | 3.994 | 739,595 | -0.12(-2.82%) |
Oct 08, 2012 | 4.092 | 4.110 | 4.083 | 4.110 | 356,466 | +0.02(+0.37%) |
Oct 05, 2012 | 4.080 | 4.098 | 4.074 | 4.095 | 224,810 | +0.02(+0.37%) |
Oct 04, 2012 | 4.055 | 4.080 | 4.043 | 4.080 | 438,342 | +0.04(+0.90%) |
Oct 03, 2012 | 4.052 | 4.068 | 4.034 | 4.043 | 189,607 | -0.01(-0.22%) |
Oct 02, 2012 | 4.040 | 4.055 | 4.034 | 4.052 | 195,213 | +0.02(+0.38%) |