Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.909 | 3.923 | 3.891 | 3.895 | 345,905 | -0.00(-0.09%) |
Oct 30, 2013 | 3.916 | 3.926 | 3.898 | 3.898 | 515,452 | -0.02(-0.44%) |
Oct 29, 2013 | 3.909 | 3.923 | 3.905 | 3.916 | 554,423 | +0.01(+0.18%) |
Oct 28, 2013 | 3.936 | 3.936 | 3.902 | 3.909 | 815,494 | -0.03(-0.71%) |
Oct 25, 2013 | 3.936 | 3.940 | 3.912 | 3.936 | 507,591 | -0.00(-0.09%) |
Oct 24, 2013 | 3.912 | 3.947 | 3.905 | 3.940 | 543,554 | +0.04(+1.07%) |
Oct 23, 2013 | 3.929 | 3.929 | 3.888 | 3.898 | 846,756 | -0.04(-0.97%) |
Oct 22, 2013 | 3.923 | 3.947 | 3.916 | 3.936 | 663,318 | +0.02(+0.47%) |
Oct 21, 2013 | 3.884 | 3.925 | 3.884 | 3.918 | 919,438 | +0.05(+1.25%) |
Oct 18, 2013 | 3.859 | 3.883 | 3.846 | 3.870 | 459,087 | +0.01(+0.36%) |
Oct 17, 2013 | 3.825 | 3.856 | 3.821 | 3.856 | 639,638 | +0.03(+0.90%) |
Oct 16, 2013 | 3.811 | 3.821 | 3.804 | 3.821 | 489,832 | +0.02(+0.54%) |
Oct 15, 2013 | 3.797 | 3.814 | 3.783 | 3.801 | 609,597 | +0.00(+0.00%) |
Oct 14, 2013 | 3.790 | 3.821 | 3.780 | 3.801 | 497,645 | -0.01(-0.36%) |
Oct 11, 2013 | 3.776 | 3.818 | 3.770 | 3.814 | 440,003 | +0.03(+0.91%) |
Oct 10, 2013 | 3.763 | 3.790 | 3.756 | 3.780 | 385,753 | +0.04(+1.11%) |
Oct 09, 2013 | 3.739 | 3.742 | 3.714 | 3.739 | 594,397 | +0.00(+0.00%) |
Oct 08, 2013 | 3.770 | 3.783 | 3.728 | 3.739 | 583,659 | -0.04(-1.01%) |
Oct 07, 2013 | 3.787 | 3.794 | 3.770 | 3.776 | 429,843 | -0.04(-1.00%) |
Oct 04, 2013 | 3.770 | 3.818 | 3.766 | 3.814 | 474,748 | +0.04(+1.10%) |
Oct 03, 2013 | 3.783 | 3.787 | 3.742 | 3.773 | 602,402 | -0.01(-0.27%) |
Oct 02, 2013 | 3.759 | 3.790 | 3.732 | 3.783 | 461,619 | +0.00(+0.00%) |
Oct 01, 2013 | 3.752 | 3.783 | 3.739 | 3.783 | 433,114 | +0.00(+0.09%) |
Sep 27, 2013 | 3.756 | 3.780 | 3.745 | 3.780 | 479,299 | +0.01(+0.27%) |
Sep 26, 2013 | 3.749 | 3.770 | 3.745 | 3.770 | 512,254 | +0.01(+0.37%) |
Sep 25, 2013 | 3.756 | 3.760 | 3.739 | 3.756 | 427,361 | +0.00(+0.00%) |
Sep 24, 2013 | 3.735 | 3.759 | 3.728 | 3.756 | 434,528 | +0.01(+0.28%) |
Sep 23, 2013 | 3.745 | 3.749 | 3.718 | 3.745 | 541,344 | -0.00(-0.09%) |
Sep 20, 2013 | 3.783 | 3.783 | 3.728 | 3.749 | 671,599 | -0.04(-1.09%) |
Sep 19, 2013 | 3.797 | 3.797 | 3.773 | 3.790 | 572,477 | -0.01(-0.25%) |
Sep 18, 2013 | 3.755 | 3.806 | 3.731 | 3.800 | 715,488 | +0.04(+1.19%) |
Sep 17, 2013 | 3.755 | 3.758 | 3.728 | 3.755 | 669,406 | -0.01(-0.18%) |
Sep 16, 2013 | 3.759 | 3.765 | 3.738 | 3.762 | 548,693 | +0.02(+0.64%) |
Sep 13, 2013 | 3.724 | 3.742 | 3.711 | 3.738 | 396,988 | +0.01(+0.37%) |
Sep 12, 2013 | 3.745 | 3.745 | 3.714 | 3.724 | 321,398 | -0.01(-0.37%) |
Sep 11, 2013 | 3.735 | 3.748 | 3.710 | 3.738 | 791,659 | -0.02(-0.46%) |
Sep 10, 2013 | 3.745 | 3.759 | 3.735 | 3.755 | 350,372 | +0.02(+0.46%) |
Sep 09, 2013 | 3.717 | 3.738 | 3.711 | 3.738 | 666,339 | +0.01(+0.37%) |
Sep 06, 2013 | 3.704 | 3.728 | 3.680 | 3.724 | 411,872 | +0.03(+0.83%) |
Sep 05, 2013 | 3.690 | 3.703 | 3.690 | 3.693 | 398,767 | -0.00(-0.09%) |
Sep 04, 2013 | 3.683 | 3.697 | 3.673 | 3.697 | 576,484 | +0.01(+0.19%) |
Sep 03, 2013 | 3.711 | 3.717 | 3.690 | 3.690 | 590,843 | +0.00(+0.00%) |
Aug 30, 2013 | 3.711 | 3.711 | 3.673 | 3.690 | 478,861 | -0.01(-0.19%) |
Aug 29, 2013 | 3.673 | 3.702 | 3.673 | 3.697 | 541,738 | +0.01(+0.37%) |
Aug 28, 2013 | 3.680 | 3.697 | 3.676 | 3.683 | 462,882 | +0.00(+0.09%) |
Aug 27, 2013 | 3.704 | 3.704 | 3.676 | 3.680 | 625,718 | -0.05(-1.38%) |
Aug 26, 2013 | 3.731 | 3.748 | 3.728 | 3.731 | 600,486 | +0.00(+0.00%) |
Aug 23, 2013 | 3.697 | 3.731 | 3.693 | 3.731 | 502,159 | +0.03(+0.93%) |
Aug 22, 2013 | 3.680 | 3.714 | 3.673 | 3.697 | 929,930 | +0.02(+0.46%) |
Aug 21, 2013 | 3.680 | 3.699 | 3.663 | 3.680 | 797,949 | -0.01(-0.25%) |
Aug 20, 2013 | 3.655 | 3.696 | 3.648 | 3.689 | 879,438 | +0.02(+0.65%) |
Aug 19, 2013 | 3.669 | 3.679 | 3.642 | 3.665 | 538,124 | -0.01(-0.28%) |
Aug 16, 2013 | 3.648 | 3.689 | 3.648 | 3.675 | 780,460 | +0.01(+0.28%) |
Aug 15, 2013 | 3.689 | 3.689 | 3.642 | 3.665 | 1,021,483 | -0.03(-0.92%) |
Aug 14, 2013 | 3.713 | 3.716 | 3.699 | 3.699 | 472,445 | -0.01(-0.18%) |
Aug 13, 2013 | 3.726 | 3.730 | 3.706 | 3.706 | 662,689 | -0.01(-0.27%) |
Aug 12, 2013 | 3.706 | 3.720 | 3.706 | 3.716 | 457,827 | -0.01(-0.36%) |
Aug 09, 2013 | 3.723 | 3.733 | 3.713 | 3.730 | 555,547 | +0.00(+0.00%) |
Aug 08, 2013 | 3.740 | 3.743 | 3.723 | 3.730 | 264,524 | +0.01(+0.18%) |
Aug 07, 2013 | 3.737 | 3.737 | 3.713 | 3.723 | 410,440 | -0.02(-0.63%) |
Aug 06, 2013 | 3.740 | 3.747 | 3.716 | 3.747 | 761,546 | +0.00(+0.00%) |
Aug 05, 2013 | 3.747 | 3.760 | 3.743 | 3.747 | 520,930 | -0.01(-0.27%) |
Aug 02, 2013 | 3.740 | 3.767 | 3.740 | 3.757 | 565,480 | +0.00(+0.09%) |
Aug 01, 2013 | 3.747 | 3.771 | 3.747 | 3.754 | 614,834 | +0.02(+0.45%) |
Jul 31, 2013 | 3.733 | 3.754 | 3.726 | 3.737 | 576,267 | +0.01(+0.36%) |
Jul 30, 2013 | 3.730 | 3.740 | 3.723 | 3.723 | 547,617 | -0.01(-0.18%) |
Jul 29, 2013 | 3.726 | 3.737 | 3.716 | 3.730 | 646,604 | +0.00(+0.09%) |
Jul 26, 2013 | 3.730 | 3.740 | 3.720 | 3.726 | 301,306 | -0.01(-0.36%) |
Jul 25, 2013 | 3.720 | 3.743 | 3.720 | 3.740 | 288,126 | +0.01(+0.27%) |
Jul 24, 2013 | 3.750 | 3.760 | 3.726 | 3.730 | 439,066 | -0.01(-0.37%) |
Jul 23, 2013 | 3.740 | 3.753 | 3.737 | 3.744 | 471,446 | +0.01(+0.19%) |
Jul 22, 2013 | 3.757 | 3.791 | 3.737 | 3.737 | 667,731 | -0.02(-0.60%) |
Jul 19, 2013 | 3.756 | 3.769 | 3.742 | 3.759 | 445,572 | -0.02(-0.53%) |
Jul 18, 2013 | 3.769 | 3.786 | 3.763 | 3.780 | 598,829 | +0.02(+0.54%) |
Jul 17, 2013 | 3.769 | 3.773 | 3.749 | 3.759 | 335,869 | +0.00(+0.09%) |
Jul 16, 2013 | 3.773 | 3.776 | 3.734 | 3.756 | 549,226 | -0.02(-0.53%) |
Jul 15, 2013 | 3.769 | 3.780 | 3.766 | 3.776 | 749,161 | +0.01(+0.36%) |
Jul 12, 2013 | 3.763 | 3.769 | 3.753 | 3.763 | 451,764 | -0.02(-0.44%) |
Jul 11, 2013 | 3.756 | 3.779 | 3.749 | 3.779 | 536,746 | +0.04(+1.17%) |
Jul 10, 2013 | 3.736 | 3.742 | 3.727 | 3.736 | 475,689 | -0.00(-0.09%) |
Jul 09, 2013 | 3.722 | 3.746 | 3.719 | 3.739 | 962,072 | +0.02(+0.54%) |
Jul 08, 2013 | 3.709 | 3.726 | 3.705 | 3.719 | 512,646 | +0.02(+0.55%) |
Jul 05, 2013 | 3.702 | 3.716 | 3.675 | 3.699 | 596,606 | +0.01(+0.27%) |
Jul 03, 2013 | 3.672 | 3.692 | 3.655 | 3.689 | 516,051 | -0.01(-0.18%) |
Jul 02, 2013 | 3.675 | 3.722 | 3.668 | 3.695 | 905,965 | +0.01(+0.27%) |
Jul 01, 2013 | 3.682 | 3.705 | 3.682 | 3.685 | 526,620 | +0.02(+0.46%) |
Jun 28, 2013 | 3.705 | 3.709 | 3.668 | 3.668 | 1,488,812 | -0.01(-0.18%) |
Jun 26, 2013 | 3.672 | 3.692 | 3.668 | 3.675 | 1,146,343 | +0.02(+0.46%) |
Jun 25, 2013 | 3.628 | 3.662 | 3.625 | 3.658 | 676,596 | +0.06(+1.68%) |
Jun 24, 2013 | 3.631 | 3.631 | 3.598 | 3.598 | 1,186,129 | -0.07(-2.02%) |
Jun 21, 2013 | 3.668 | 3.689 | 3.649 | 3.672 | 1,127,446 | +0.01(+0.28%) |
Jun 20, 2013 | 3.699 | 3.702 | 3.642 | 3.662 | 1,327,616 | -0.05(-1.27%) |
Jun 19, 2013 | 3.753 | 3.753 | 3.709 | 3.709 | 902,106 | -0.03(-0.87%) |
Jun 18, 2013 | 3.718 | 3.751 | 3.718 | 3.741 | 600,677 | +0.02(+0.63%) |
Jun 17, 2013 | 3.738 | 3.748 | 3.715 | 3.718 | 830,929 | -0.01(-0.18%) |
Jun 14, 2013 | 3.718 | 3.731 | 3.705 | 3.725 | 715,943 | +0.00(+0.09%) |
Jun 13, 2013 | 3.681 | 3.731 | 3.661 | 3.721 | 665,760 | +0.04(+1.00%) |
Jun 12, 2013 | 3.725 | 3.738 | 3.678 | 3.685 | 590,152 | -0.03(-0.89%) |
Jun 11, 2013 | 3.718 | 3.731 | 3.698 | 3.718 | 526,145 | -0.02(-0.63%) |
Jun 10, 2013 | 3.751 | 3.758 | 3.731 | 3.741 | 573,568 | -0.02(-0.44%) |
Jun 07, 2013 | 3.715 | 3.758 | 3.715 | 3.758 | 633,446 | +0.05(+1.35%) |
Jun 06, 2013 | 3.671 | 3.708 | 3.665 | 3.708 | 672,888 | +0.03(+0.91%) |
Jun 05, 2013 | 3.731 | 3.731 | 3.661 | 3.675 | 994,159 | -0.05(-1.34%) |
Jun 04, 2013 | 3.711 | 3.744 | 3.701 | 3.725 | 612,875 | +0.01(+0.18%) |
Jun 03, 2013 | 3.748 | 3.755 | 3.691 | 3.718 | 829,287 | -0.03(-0.80%) |
May 31, 2013 | 3.768 | 3.778 | 3.738 | 3.748 | 1,092,029 | -0.02(-0.62%) |
May 30, 2013 | 3.748 | 3.775 | 3.738 | 3.772 | 532,755 | +0.03(+0.89%) |
May 29, 2013 | 3.768 | 3.768 | 3.725 | 3.738 | 619,433 | -0.03(-0.88%) |
May 28, 2013 | 3.765 | 3.808 | 3.758 | 3.772 | 1,102,854 | +0.01(+0.36%) |
May 24, 2013 | 3.738 | 3.761 | 3.738 | 3.758 | 371,091 | -0.01(-0.27%) |
May 23, 2013 | 3.725 | 3.768 | 3.708 | 3.768 | 747,144 | +0.01(+0.36%) |
May 22, 2013 | 3.808 | 3.825 | 3.745 | 3.755 | 964,842 | -0.05(-1.20%) |
May 21, 2013 | 3.797 | 3.801 | 3.777 | 3.801 | 845,300 | +0.00(+0.09%) |
May 20, 2013 | 3.794 | 3.797 | 3.781 | 3.797 | 773,044 | -0.00(-0.09%) |
May 17, 2013 | 3.787 | 3.801 | 3.781 | 3.801 | 482,523 | +0.02(+0.44%) |
May 16, 2013 | 3.777 | 3.787 | 3.764 | 3.784 | 552,798 | -0.00(-0.09%) |
May 15, 2013 | 3.771 | 3.787 | 3.741 | 3.787 | 769,247 | +0.03(+0.79%) |
May 13, 2013 | 3.741 | 3.757 | 3.731 | 3.757 | 557,815 | +0.00(+0.09%) |
May 10, 2013 | 3.744 | 3.754 | 3.733 | 3.754 | 506,111 | +0.01(+0.27%) |
May 09, 2013 | 3.748 | 3.748 | 3.724 | 3.744 | 754,298 | -0.01(-0.35%) |
May 08, 2013 | 3.741 | 3.757 | 3.734 | 3.757 | 871,730 | +0.01(+0.26%) |
May 07, 2013 | 3.721 | 3.748 | 3.711 | 3.748 | 1,020,170 | +0.03(+0.89%) |
May 06, 2013 | 3.714 | 3.721 | 3.705 | 3.714 | 749,534 | +0.00(+0.00%) |
May 03, 2013 | 3.734 | 3.734 | 3.711 | 3.714 | 879,910 | +0.00(+0.00%) |
May 02, 2013 | 3.698 | 3.724 | 3.695 | 3.714 | 553,076 | +0.03(+0.72%) |
May 01, 2013 | 3.731 | 3.731 | 3.688 | 3.688 | 838,788 | -0.04(-0.98%) |
Apr 30, 2013 | 3.714 | 3.741 | 3.691 | 3.724 | 1,608,316 | +0.02(+0.54%) |
Apr 29, 2013 | 3.698 | 3.711 | 3.688 | 3.705 | 827,209 | +0.02(+0.54%) |
Apr 26, 2013 | 3.691 | 3.701 | 3.681 | 3.685 | 548,034 | -0.02(-0.45%) |
Apr 25, 2013 | 3.705 | 3.714 | 3.691 | 3.701 | 1,018,346 | +0.01(+0.36%) |
Apr 24, 2013 | 3.678 | 3.705 | 3.668 | 3.688 | 868,716 | +0.00(+0.09%) |
Apr 23, 2013 | 3.655 | 3.698 | 3.652 | 3.685 | 1,189,343 | +0.04(+1.00%) |
Apr 22, 2013 | 3.635 | 3.662 | 3.625 | 3.648 | 591,241 | +0.02(+0.46%) |
Apr 19, 2013 | 3.628 | 3.642 | 3.595 | 3.632 | 665,183 | +0.02(+0.67%) |
Apr 18, 2013 | 3.634 | 3.634 | 3.604 | 3.608 | 794,916 | -0.01(-0.18%) |
Apr 17, 2013 | 3.634 | 3.634 | 3.614 | 3.614 | 849,727 | -0.03(-0.86%) |
Apr 16, 2013 | 3.631 | 3.650 | 3.604 | 3.645 | 683,731 | +0.04(+1.14%) |
Apr 15, 2013 | 3.657 | 3.657 | 3.604 | 3.604 | 622,718 | -0.06(-1.61%) |
Apr 12, 2013 | 3.657 | 3.673 | 3.644 | 3.663 | 511,570 | -0.00(-0.09%) |
Apr 11, 2013 | 3.663 | 3.686 | 3.663 | 3.667 | 580,711 | +0.00(+0.00%) |
Apr 10, 2013 | 3.647 | 3.676 | 3.644 | 3.667 | 625,588 | +0.02(+0.54%) |
Apr 09, 2013 | 3.644 | 3.657 | 3.637 | 3.647 | 472,817 | +0.01(+0.18%) |
Apr 08, 2013 | 3.614 | 3.645 | 3.614 | 3.640 | 983,762 | +0.03(+0.73%) |
Apr 05, 2013 | 3.601 | 3.621 | 3.598 | 3.614 | 760,559 | -0.01(-0.18%) |
Apr 04, 2013 | 3.614 | 3.634 | 3.611 | 3.621 | 656,804 | +0.01(+0.18%) |
Apr 03, 2013 | 3.627 | 3.634 | 3.596 | 3.614 | 1,183,253 | -0.01(-0.27%) |
Apr 02, 2013 | 3.624 | 3.637 | 3.617 | 3.624 | 674,872 | +0.00(+0.00%) |
Apr 01, 2013 | 3.611 | 3.624 | 3.594 | 3.624 | 595,245 | +0.02(+0.46%) |
Mar 28, 2013 | 3.624 | 3.644 | 3.608 | 3.608 | 1,755,922 | -0.00(-0.09%) |
Mar 27, 2013 | 3.598 | 3.611 | 3.581 | 3.611 | 658,525 | +0.00(+0.09%) |
Mar 26, 2013 | 3.588 | 3.608 | 3.585 | 3.608 | 677,846 | +0.03(+0.73%) |
Mar 25, 2013 | 3.611 | 3.621 | 3.581 | 3.581 | 721,172 | -0.02(-0.55%) |
Mar 22, 2013 | 3.578 | 3.608 | 3.578 | 3.601 | 473,012 | +0.02(+0.46%) |
Mar 21, 2013 | 3.578 | 3.591 | 3.565 | 3.585 | 508,536 | -0.01(-0.18%) |
Mar 20, 2013 | 3.581 | 3.598 | 3.578 | 3.591 | 376,980 | +0.02(+0.55%) |
Mar 19, 2013 | 3.588 | 3.594 | 3.555 | 3.571 | 690,988 | -0.02(-0.43%) |
Mar 18, 2013 | 3.564 | 3.597 | 3.554 | 3.587 | 820,478 | -0.00(-0.09%) |
Mar 15, 2013 | 3.597 | 3.597 | 3.577 | 3.590 | 596,508 | -0.01(-0.18%) |
Mar 14, 2013 | 3.593 | 3.597 | 3.580 | 3.597 | 674,984 | +0.01(+0.27%) |
Mar 13, 2013 | 3.597 | 3.597 | 3.584 | 3.587 | 741,338 | -0.01(-0.27%) |
Mar 12, 2013 | 3.597 | 3.597 | 3.580 | 3.597 | 577,705 | -0.00(-0.09%) |
Mar 11, 2013 | 3.590 | 3.600 | 3.584 | 3.600 | 536,696 | +0.00(+0.00%) |
Mar 08, 2013 | 3.584 | 3.600 | 3.574 | 3.600 | 916,620 | +0.02(+0.55%) |
Mar 07, 2013 | 3.571 | 3.590 | 3.561 | 3.580 | 767,984 | +0.00(+0.00%) |
Mar 06, 2013 | 3.571 | 3.580 | 3.564 | 3.580 | 1,045,784 | +0.01(+0.27%) |
Mar 05, 2013 | 3.558 | 3.571 | 3.548 | 3.571 | 712,166 | +0.03(+0.73%) |
Mar 04, 2013 | 3.515 | 3.545 | 3.502 | 3.545 | 627,578 | +0.03(+0.83%) |
Mar 01, 2013 | 3.509 | 3.528 | 3.493 | 3.515 | 878,462 | -0.00(-0.09%) |
Feb 28, 2013 | 3.515 | 3.538 | 3.505 | 3.518 | 1,170,499 | +0.01(+0.19%) |
Feb 27, 2013 | 3.463 | 3.515 | 3.460 | 3.512 | 698,239 | +0.04(+1.03%) |
Feb 26, 2013 | 3.476 | 3.483 | 3.457 | 3.476 | 763,547 | -0.01(-0.37%) |
Feb 22, 2013 | 3.483 | 3.489 | 3.470 | 3.489 | 654,633 | +0.02(+0.56%) |
Feb 21, 2013 | 3.486 | 3.486 | 3.437 | 3.470 | 818,327 | -0.02(-0.56%) |
Feb 20, 2013 | 3.532 | 3.532 | 3.483 | 3.489 | 742,926 | -0.04(-1.02%) |
Feb 19, 2013 | 3.525 | 3.538 | 3.518 | 3.525 | 538,493 | +0.01(+0.31%) |
Feb 15, 2013 | 3.508 | 3.521 | 3.501 | 3.514 | 786,517 | +0.00(+0.09%) |
Feb 14, 2013 | 3.518 | 3.518 | 3.501 | 3.511 | 732,427 | -0.01(-0.37%) |
Feb 13, 2013 | 3.514 | 3.527 | 3.514 | 3.524 | 1,051,132 | +0.00(+0.09%) |
Feb 12, 2013 | 3.518 | 3.521 | 3.511 | 3.521 | 617,264 | +0.01(+0.18%) |
Feb 11, 2013 | 3.518 | 3.518 | 3.505 | 3.514 | 506,829 | -0.00(-0.09%) |
Feb 08, 2013 | 3.505 | 3.527 | 3.505 | 3.518 | 588,798 | +0.01(+0.28%) |
Feb 07, 2013 | 3.508 | 3.508 | 3.479 | 3.508 | 364,247 | +0.01(+0.18%) |
Feb 06, 2013 | 3.492 | 3.501 | 3.485 | 3.501 | 510,486 | +0.03(+0.74%) |
Feb 04, 2013 | 3.482 | 3.498 | 3.469 | 3.476 | 1,027,303 | -0.03(-0.74%) |
Feb 01, 2013 | 3.498 | 3.514 | 3.495 | 3.501 | 916,908 | +0.01(+0.18%) |
Jan 31, 2013 | 3.492 | 3.514 | 3.476 | 3.495 | 1,119,049 | +0.00(+0.00%) |
Jan 30, 2013 | 3.498 | 3.498 | 3.479 | 3.495 | 493,662 | +0.00(+0.00%) |
Jan 29, 2013 | 3.482 | 3.501 | 3.482 | 3.495 | 383,491 | +0.00(+0.09%) |
Jan 28, 2013 | 3.492 | 3.499 | 3.476 | 3.492 | 535,257 | +0.00(+0.09%) |
Jan 25, 2013 | 3.488 | 3.492 | 3.469 | 3.488 | 648,345 | +0.01(+0.19%) |
Jan 24, 2013 | 3.472 | 3.488 | 3.466 | 3.482 | 632,448 | +0.01(+0.39%) |
Jan 23, 2013 | 3.472 | 3.485 | 3.463 | 3.468 | 512,683 | -0.00(-0.11%) |
Jan 22, 2013 | 3.463 | 3.479 | 3.459 | 3.472 | 662,534 | +0.00(+0.12%) |
Jan 18, 2013 | 3.465 | 3.470 | 3.443 | 3.468 | 583,007 | +0.01(+0.18%) |
Jan 17, 2013 | 3.449 | 3.468 | 3.446 | 3.462 | 501,985 | +0.03(+0.74%) |
Jan 16, 2013 | 3.443 | 3.446 | 3.420 | 3.436 | 631,795 | -0.01(-0.37%) |
Jan 15, 2013 | 3.452 | 3.455 | 3.427 | 3.449 | 753,356 | -0.01(-0.37%) |
Jan 14, 2013 | 3.462 | 3.468 | 3.449 | 3.462 | 296,126 | -0.00(-0.09%) |
Jan 11, 2013 | 3.462 | 3.468 | 3.446 | 3.465 | 304,072 | +0.01(+0.28%) |
Jan 10, 2013 | 3.436 | 3.462 | 3.436 | 3.455 | 543,175 | +0.02(+0.65%) |
Jan 09, 2013 | 3.420 | 3.439 | 3.420 | 3.433 | 510,387 | +0.02(+0.47%) |
Jan 08, 2013 | 3.411 | 3.423 | 3.404 | 3.417 | 610,000 | +0.01(+0.19%) |
Jan 07, 2013 | 3.417 | 3.433 | 3.401 | 3.411 | 624,591 | -0.01(-0.28%) |
Jan 04, 2013 | 3.407 | 3.433 | 3.404 | 3.420 | 580,138 | +0.01(+0.19%) |
Jan 03, 2013 | 3.395 | 3.414 | 3.379 | 3.414 | 591,837 | +0.02(+0.47%) |
Jan 02, 2013 | 3.373 | 3.398 | 3.360 | 3.398 | 554,133 | +0.06(+1.82%) |
Dec 31, 2012 | 3.289 | 3.340 | 3.283 | 3.337 | 1,273,002 | +0.05(+1.46%) |
Dec 28, 2012 | 3.299 | 3.318 | 3.270 | 3.289 | 1,026,557 | -0.04(-1.06%) |
Dec 27, 2012 | 3.315 | 3.324 | 3.289 | 3.324 | 605,765 | +0.01(+0.29%) |
Dec 26, 2012 | 3.311 | 3.327 | 3.308 | 3.315 | 833,953 | -0.00(-0.08%) |
Dec 24, 2012 | 3.308 | 3.318 | 3.299 | 3.317 | 887,408 | -0.00(-0.01%) |
Dec 21, 2012 | 3.308 | 3.324 | 3.299 | 3.318 | 780,271 | -0.02(-0.48%) |
Dec 20, 2012 | 3.315 | 3.334 | 3.302 | 3.334 | 842,258 | +0.02(+0.58%) |
Dec 19, 2012 | 3.337 | 3.337 | 3.311 | 3.315 | 686,178 | -0.02(-0.67%) |
Dec 18, 2012 | 3.308 | 3.340 | 3.308 | 3.337 | 608,053 | +0.03(+0.87%) |
Dec 17, 2012 | 3.321 | 3.331 | 3.299 | 3.308 | 910,228 | -0.01(-0.39%) |
Dec 14, 2012 | 3.299 | 3.331 | 3.299 | 3.321 | 735,865 | +0.01(+0.29%) |
Dec 13, 2012 | 3.315 | 3.321 | 3.295 | 3.311 | 873,267 | +0.00(+0.00%) |
Dec 12, 2012 | 3.295 | 3.324 | 3.292 | 3.311 | 1,024,322 | +0.02(+0.49%) |
Dec 11, 2012 | 3.283 | 3.302 | 3.283 | 3.295 | 549,923 | +0.02(+0.59%) |
Dec 10, 2012 | 3.283 | 3.289 | 3.267 | 3.276 | 564,107 | -0.01(-0.19%) |
Dec 07, 2012 | 3.295 | 3.308 | 3.277 | 3.283 | 593,603 | -0.01(-0.39%) |
Dec 06, 2012 | 3.289 | 3.305 | 3.279 | 3.295 | 871,264 | +0.01(+0.39%) |
Dec 05, 2012 | 3.273 | 3.286 | 3.263 | 3.283 | 612,360 | +0.01(+0.20%) |
Dec 04, 2012 | 3.283 | 3.289 | 3.257 | 3.276 | 906,071 | -0.03(-0.97%) |
Nov 30, 2012 | 3.311 | 3.311 | 3.295 | 3.308 | 655,056 | -0.01(-0.19%) |
Nov 29, 2012 | 3.302 | 3.315 | 3.289 | 3.315 | 680,067 | +0.02(+0.68%) |
Nov 28, 2012 | 3.279 | 3.302 | 3.257 | 3.292 | 596,435 | +0.00(+0.10%) |
Nov 27, 2012 | 3.292 | 3.302 | 3.286 | 3.289 | 498,660 | -0.00(-0.10%) |
Nov 26, 2012 | 3.299 | 3.302 | 3.273 | 3.292 | 707,500 | -0.01(-0.39%) |
Nov 23, 2012 | 3.292 | 3.311 | 3.284 | 3.305 | 120,645 | +0.03(+0.78%) |
Nov 21, 2012 | 3.251 | 3.279 | 3.241 | 3.279 | 530,022 | +0.04(+1.08%) |
Nov 20, 2012 | 3.270 | 3.276 | 3.238 | 3.244 | 1,012,041 | -0.02(-0.49%) |
Nov 19, 2012 | 3.247 | 3.283 | 3.247 | 3.260 | 1,262,575 | +0.03(+0.89%) |
Nov 16, 2012 | 3.212 | 3.241 | 3.183 | 3.231 | 1,010,769 | +0.04(+1.29%) |
Nov 15, 2012 | 3.238 | 3.247 | 3.174 | 3.190 | 1,334,895 | -0.05(-1.47%) |
Nov 14, 2012 | 3.299 | 3.305 | 3.238 | 3.238 | 937,736 | -0.06(-1.84%) |
Nov 13, 2012 | 3.295 | 3.311 | 3.290 | 3.299 | 464,031 | +0.00(+0.00%) |
Nov 12, 2012 | 3.305 | 3.321 | 3.292 | 3.299 | 258,966 | -0.01(-0.19%) |
Nov 09, 2012 | 3.295 | 3.318 | 3.286 | 3.305 | 576,212 | -0.01(-0.19%) |
Nov 08, 2012 | 3.331 | 3.347 | 3.305 | 3.311 | 495,678 | -0.03(-0.96%) |
Nov 07, 2012 | 3.385 | 3.385 | 3.318 | 3.343 | 783,075 | -0.06(-1.69%) |
Nov 06, 2012 | 3.388 | 3.401 | 3.382 | 3.401 | 594,066 | +0.01(+0.28%) |
Nov 05, 2012 | 3.391 | 3.391 | 3.369 | 3.391 | 506,017 | -0.00(-0.09%) |
Nov 02, 2012 | 3.433 | 3.433 | 3.388 | 3.395 | 537,277 | -0.02(-0.66%) |