Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.188 | 3.215 | 3.188 | 3.215 | 23,376 | -0.01(-0.23%) |
Jun 27, 2013 | 3.203 | 3.243 | 3.203 | 3.223 | 17,600 | +0.08(+2.38%) |
Jun 26, 2013 | 3.112 | 3.175 | 3.107 | 3.147 | 65,028 | +0.08(+2.52%) |
Jun 25, 2013 | 3.112 | 3.119 | 2.998 | 3.070 | 115,080 | +0.01(+0.24%) |
Jun 24, 2013 | 3.138 | 3.138 | 3.033 | 3.062 | 161,808 | -0.11(-3.47%) |
Jun 21, 2013 | 3.188 | 3.267 | 3.112 | 3.172 | 194,532 | -0.02(-0.63%) |
Jun 20, 2013 | 3.292 | 3.300 | 3.190 | 3.192 | 44,748 | -0.12(-3.62%) |
Jun 19, 2013 | 3.283 | 3.362 | 3.280 | 3.312 | 25,988 | -0.02(-0.60%) |
Jun 18, 2013 | 3.312 | 3.365 | 3.312 | 3.333 | 102,028 | +0.01(+0.30%) |
Jun 17, 2013 | 3.385 | 3.393 | 3.312 | 3.322 | 15,988 | -0.03(-0.82%) |
Jun 14, 2013 | 3.337 | 3.377 | 3.292 | 3.350 | 35,024 | +0.02(+0.68%) |
Jun 13, 2013 | 3.235 | 3.335 | 3.232 | 3.328 | 7,148 | +0.07(+2.06%) |
Jun 12, 2013 | 3.350 | 3.397 | 3.248 | 3.260 | 67,412 | -0.08(-2.39%) |
Jun 11, 2013 | 3.430 | 3.430 | 3.325 | 3.340 | 59,008 | -0.11(-3.26%) |
Jun 10, 2013 | 3.500 | 3.510 | 3.438 | 3.453 | 53,744 | -0.04(-1.22%) |
Jun 07, 2013 | 3.515 | 3.550 | 3.482 | 3.495 | 65,700 | +0.00(+0.07%) |
Jun 06, 2013 | 3.462 | 3.493 | 3.450 | 3.493 | 29,228 | +0.05(+1.31%) |
Jun 05, 2013 | 3.435 | 3.478 | 3.430 | 3.447 | 37,232 | -0.02(-0.58%) |
Jun 04, 2013 | 3.462 | 3.547 | 3.426 | 3.467 | 120,800 | -0.01(-0.36%) |
Jun 03, 2013 | 3.505 | 3.505 | 3.447 | 3.480 | 28,644 | -0.02(-0.64%) |
May 31, 2013 | 3.520 | 3.545 | 3.500 | 3.502 | 38,188 | -0.06(-1.75%) |
May 30, 2013 | 3.565 | 3.567 | 3.490 | 3.565 | 13,200 | -0.03(-0.84%) |
May 29, 2013 | 3.578 | 3.625 | 3.578 | 3.595 | 29,396 | -0.06(-1.78%) |
May 28, 2013 | 3.638 | 3.660 | 3.590 | 3.660 | 95,872 | +0.04(+0.97%) |
May 24, 2013 | 3.663 | 3.663 | 3.540 | 3.625 | 35,040 | -0.04(-1.02%) |
May 23, 2013 | 3.663 | 3.675 | 3.663 | 3.663 | 45,412 | +0.01(+0.27%) |
May 22, 2013 | 3.660 | 3.660 | 3.630 | 3.652 | 14,624 | -0.02(-0.48%) |
May 21, 2013 | 3.675 | 3.690 | 3.650 | 3.670 | 18,072 | -0.03(-0.88%) |
May 20, 2013 | 3.710 | 3.725 | 3.703 | 3.703 | 7,200 | +0.03(+0.75%) |
May 17, 2013 | 3.725 | 3.725 | 3.675 | 3.675 | 118,700 | -0.03(-0.68%) |
May 16, 2013 | 3.672 | 3.700 | 3.672 | 3.700 | 1,908 | +0.02(+0.54%) |
May 15, 2013 | 3.688 | 3.703 | 3.672 | 3.680 | 24,496 | -0.00(-0.07%) |
May 13, 2013 | 3.672 | 3.683 | 3.663 | 3.683 | 11,352 | -0.01(-0.41%) |
May 10, 2013 | 3.722 | 3.722 | 3.683 | 3.697 | 12,344 | +0.02(+0.62%) |
May 09, 2013 | 3.723 | 3.803 | 3.662 | 3.675 | 80,500 | -0.04(-1.08%) |
May 08, 2013 | 3.743 | 3.743 | 3.700 | 3.715 | 27,768 | -0.03(-0.80%) |
May 07, 2013 | 3.792 | 3.795 | 3.745 | 3.745 | 26,664 | -0.05(-1.45%) |
May 06, 2013 | 3.812 | 3.815 | 3.800 | 3.800 | 9,260 | +0.02(+0.66%) |
May 03, 2013 | 3.822 | 3.800 | 3.775 | 3.775 | 19,492 | -0.02(-0.66%) |
May 02, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 7,428 | +0.02(+0.60%) |
May 01, 2013 | 3.800 | 3.817 | 3.777 | 3.777 | 16,400 | -0.02(-0.43%) |
Apr 30, 2013 | 3.772 | 3.795 | 3.771 | 3.794 | 20,424 | +0.01(+0.30%) |
Apr 29, 2013 | 3.810 | 3.810 | 3.780 | 3.783 | 21,760 | -0.02(-0.66%) |
Apr 26, 2013 | 3.775 | 3.808 | 3.770 | 3.808 | 21,044 | +0.06(+1.59%) |
Apr 24, 2013 | 3.748 | 3.748 | 3.748 | 3.748 | 0 | +0.00(+0.01%) |
Apr 23, 2013 | 3.743 | 3.748 | 3.732 | 3.748 | 7,212 | +0.02(+0.40%) |
Apr 22, 2013 | 3.723 | 3.755 | 3.723 | 3.732 | 4,652 | +0.00(+0.09%) |
Apr 19, 2013 | 3.745 | 3.748 | 3.728 | 3.729 | 14,152 | -0.01(-0.14%) |
Apr 18, 2013 | 3.740 | 3.750 | 3.734 | 3.734 | 11,200 | +0.02(+0.65%) |
Apr 17, 2013 | 3.737 | 3.737 | 3.710 | 3.710 | 7,440 | -0.00(-0.07%) |
Apr 16, 2013 | 3.740 | 3.745 | 3.643 | 3.712 | 18,772 | +0.00(+0.00%) |
Apr 12, 2013 | 3.710 | 3.712 | 3.712 | 3.712 | 14,400 | +0.00(+0.00%) |
Apr 11, 2013 | 3.735 | 3.735 | 3.712 | 3.712 | 6,636 | -0.05(-1.33%) |
Apr 10, 2013 | 3.712 | 3.763 | 3.708 | 3.763 | 7,328 | +0.00(+0.07%) |
Apr 09, 2013 | 3.770 | 3.770 | 3.748 | 3.760 | 1,600 | -0.02(-0.53%) |
Apr 08, 2013 | 3.765 | 3.795 | 3.763 | 3.780 | 16,868 | +0.04(+1.00%) |
Apr 05, 2013 | 3.770 | 3.770 | 3.728 | 3.743 | 9,748 | -0.02(-0.53%) |
Apr 04, 2013 | 3.725 | 3.763 | 3.725 | 3.763 | 27,696 | +0.06(+1.69%) |
Apr 03, 2013 | 3.717 | 3.717 | 3.700 | 3.700 | 15,420 | -0.01(-0.34%) |
Apr 02, 2013 | 3.715 | 3.755 | 3.692 | 3.712 | 17,040 | +0.01(+0.34%) |
Apr 01, 2013 | 3.692 | 3.705 | 3.692 | 3.700 | 5,196 | +0.02(+0.54%) |
Mar 28, 2013 | 3.679 | 3.680 | 3.675 | 3.680 | 4,400 | +0.02(+0.41%) |
Mar 27, 2013 | 3.680 | 3.680 | 3.652 | 3.665 | 34,928 | -0.00(-0.07%) |
Mar 26, 2013 | 3.675 | 3.689 | 3.665 | 3.667 | 16,388 | -0.01(-0.20%) |
Mar 25, 2013 | 3.663 | 3.697 | 3.643 | 3.675 | 30,832 | +0.01(+0.34%) |
Mar 22, 2013 | 3.670 | 3.670 | 3.640 | 3.663 | 16,268 | +0.03(+0.90%) |
Mar 21, 2013 | 3.612 | 3.650 | 3.612 | 3.630 | 38,772 | +0.02(+0.62%) |
Mar 20, 2013 | 3.580 | 3.634 | 3.580 | 3.607 | 40,000 | +0.01(+0.35%) |
Mar 19, 2013 | 3.567 | 3.595 | 3.562 | 3.595 | 6,000 | +0.05(+1.48%) |
Mar 18, 2013 | 3.500 | 3.562 | 3.486 | 3.542 | 72,564 | +0.06(+1.72%) |
Mar 15, 2013 | 3.470 | 3.525 | 3.433 | 3.483 | 94,616 | -0.03(-0.98%) |
Mar 14, 2013 | 3.561 | 3.565 | 3.487 | 3.517 | 81,312 | -0.06(-1.56%) |
Mar 13, 2013 | 3.605 | 3.605 | 3.567 | 3.572 | 23,692 | -0.03(-0.90%) |
Mar 12, 2013 | 3.675 | 3.678 | 3.603 | 3.605 | 82,872 | -0.07(-1.97%) |
Mar 11, 2013 | 3.710 | 3.710 | 3.650 | 3.678 | 61,712 | -0.04(-1.08%) |
Mar 08, 2013 | 3.740 | 3.740 | 3.703 | 3.717 | 21,800 | -0.00(-0.03%) |
Mar 07, 2013 | 3.720 | 3.728 | 3.712 | 3.719 | 9,400 | -0.02(-0.44%) |
Mar 06, 2013 | 3.755 | 3.755 | 3.730 | 3.735 | 5,600 | -0.03(-0.80%) |
Mar 05, 2013 | 3.800 | 3.800 | 3.755 | 3.765 | 10,940 | +0.01(+0.18%) |
Mar 04, 2013 | 3.765 | 3.772 | 3.757 | 3.758 | 3,760 | +0.01(+0.36%) |
Mar 01, 2013 | 3.760 | 3.768 | 3.745 | 3.745 | 11,860 | -0.01(-0.20%) |
Feb 28, 2013 | 3.728 | 3.800 | 3.728 | 3.752 | 62,312 | -0.01(-0.27%) |
Feb 27, 2013 | 3.797 | 3.800 | 3.743 | 3.763 | 26,860 | -0.01(-0.40%) |
Feb 26, 2013 | 3.770 | 3.788 | 3.768 | 3.777 | 4,544 | -0.00(-0.07%) |
Feb 25, 2013 | 3.780 | 3.780 | 3.780 | 3.780 | 1,600 | -0.00(-0.10%) |
Feb 22, 2013 | 3.770 | 3.790 | 3.755 | 3.784 | 13,636 | +0.01(+0.23%) |
Feb 21, 2013 | 3.770 | 3.788 | 3.735 | 3.775 | 28,940 | +0.00(+0.07%) |
Feb 20, 2013 | 3.777 | 3.785 | 3.655 | 3.772 | 63,108 | -0.01(-0.26%) |
Feb 19, 2013 | 3.805 | 3.805 | 3.777 | 3.783 | 30,540 | -0.02(-0.46%) |
Feb 15, 2013 | 3.775 | 3.803 | 3.745 | 3.800 | 48,680 | +0.03(+0.80%) |
Feb 14, 2013 | 3.812 | 3.825 | 3.770 | 3.770 | 45,984 | -0.04(-1.11%) |
Feb 13, 2013 | 3.860 | 3.860 | 3.812 | 3.812 | 19,392 | -0.05(-1.39%) |
Feb 12, 2013 | 3.857 | 3.868 | 3.852 | 3.866 | 9,032 | +0.00(+0.09%) |
Feb 11, 2013 | 3.922 | 3.922 | 3.830 | 3.862 | 44,812 | -0.03(-0.64%) |
Feb 08, 2013 | 3.882 | 3.890 | 3.857 | 3.888 | 11,580 | +0.01(+0.19%) |
Feb 07, 2013 | 3.833 | 3.902 | 3.833 | 3.880 | 39,068 | +0.04(+1.17%) |
Feb 06, 2013 | 3.837 | 3.853 | 3.835 | 3.835 | 34,296 | -0.06(-1.59%) |
Feb 04, 2013 | 3.888 | 3.905 | 3.888 | 3.897 | 7,788 | -0.00(-0.07%) |
Feb 01, 2013 | 3.882 | 3.900 | 3.880 | 3.900 | 16,600 | -0.01(-0.19%) |
Jan 31, 2013 | 3.908 | 3.908 | 3.908 | 3.908 | 400 | +0.00(+0.06%) |
Jan 30, 2013 | 3.908 | 3.908 | 3.885 | 3.905 | 6,800 | -0.00(-0.01%) |
Jan 29, 2013 | 3.885 | 3.905 | 3.885 | 3.905 | 17,624 | +0.02(+0.58%) |
Jan 28, 2013 | 3.933 | 3.933 | 3.882 | 3.882 | 12,800 | -0.08(-2.02%) |
Jan 25, 2013 | 3.970 | 3.970 | 3.938 | 3.962 | 24,760 | -0.00(-0.01%) |
Jan 24, 2013 | 3.967 | 3.982 | 3.950 | 3.963 | 35,180 | +0.03(+0.64%) |
Jan 23, 2013 | 3.985 | 3.993 | 3.935 | 3.938 | 99,520 | -0.05(-1.25%) |
Jan 22, 2013 | 3.985 | 4.000 | 3.965 | 3.987 | 26,088 | +0.00(+0.00%) |
Jan 18, 2013 | 4.000 | 4.018 | 3.987 | 3.987 | 53,916 | -0.01(-0.31%) |
Jan 17, 2013 | 4.045 | 4.045 | 3.998 | 4.000 | 40,456 | -0.04(-1.11%) |
Jan 16, 2013 | 4.018 | 4.048 | 4.013 | 4.045 | 8,112 | -0.01(-0.28%) |
Jan 15, 2013 | 4.065 | 4.065 | 4.050 | 4.056 | 23,096 | -0.02(-0.39%) |
Jan 14, 2013 | 4.065 | 4.072 | 4.062 | 4.072 | 1,600 | -0.02(-0.48%) |
Jan 11, 2013 | 4.092 | 4.092 | 4.092 | 4.092 | 800 | -0.01(-0.34%) |
Jan 10, 2013 | 4.103 | 4.106 | 4.090 | 4.106 | 9,200 | +0.00(+0.03%) |
Jan 09, 2013 | 4.185 | 4.186 | 4.093 | 4.105 | 16,452 | -0.07(-1.74%) |
Jan 08, 2013 | 4.290 | 4.290 | 4.175 | 4.178 | 27,040 | -0.11(-2.62%) |
Jan 04, 2013 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.05(+1.14%) |
Jan 03, 2013 | 4.218 | 4.242 | 4.218 | 4.242 | 7,900 | +0.02(+0.52%) |
Jan 02, 2013 | 4.190 | 4.220 | 4.120 | 4.220 | 10,260 | +0.11(+2.61%) |
Dec 31, 2012 | 4.075 | 4.168 | 4.075 | 4.112 | 40,584 | -0.01(-0.30%) |
Dec 28, 2012 | 4.100 | 4.125 | 4.100 | 4.125 | 4,228 | +0.03(+0.61%) |
Dec 27, 2012 | 4.035 | 4.110 | 4.035 | 4.100 | 27,456 | +0.01(+0.34%) |
Dec 26, 2012 | 4.075 | 4.098 | 4.040 | 4.086 | 34,792 | -0.01(-0.16%) |
Dec 24, 2012 | 4.088 | 4.093 | 4.048 | 4.093 | 23,548 | -0.01(-0.18%) |
Dec 21, 2012 | 4.125 | 4.125 | 4.082 | 4.100 | 38,696 | -0.03(-0.61%) |
Dec 20, 2012 | 4.088 | 4.125 | 4.088 | 4.125 | 6,192 | +0.05(+1.19%) |
Dec 19, 2012 | 4.067 | 4.077 | 4.067 | 4.077 | 1,600 | +0.02(+0.47%) |
Dec 18, 2012 | 4.053 | 4.082 | 4.013 | 4.058 | 45,092 | -0.04(-1.10%) |
Dec 17, 2012 | 4.120 | 4.128 | 4.077 | 4.103 | 37,692 | -0.02(-0.42%) |
Dec 14, 2012 | 4.078 | 4.170 | 4.078 | 4.120 | 12,940 | -0.01(-0.24%) |
Dec 13, 2012 | 4.175 | 4.175 | 4.110 | 4.130 | 35,408 | -0.04(-1.00%) |
Dec 12, 2012 | 4.183 | 4.195 | 4.128 | 4.172 | 23,000 | +0.01(+0.29%) |
Dec 11, 2012 | 4.135 | 4.160 | 4.077 | 4.160 | 49,132 | +0.04(+1.09%) |
Dec 10, 2012 | 4.143 | 4.143 | 4.067 | 4.115 | 36,572 | -0.03(-0.66%) |
Dec 07, 2012 | 4.173 | 4.197 | 4.138 | 4.143 | 47,440 | -0.04(-0.84%) |
Dec 06, 2012 | 4.152 | 4.190 | 4.125 | 4.178 | 55,976 | +0.03(+0.60%) |
Dec 05, 2012 | 4.138 | 4.193 | 4.110 | 4.152 | 29,868 | +0.03(+0.67%) |
Dec 04, 2012 | 4.188 | 4.202 | 4.090 | 4.125 | 59,504 | -0.08(-1.79%) |
Nov 30, 2012 | 4.213 | 4.213 | 4.189 | 4.200 | 6,812 | +0.01(+0.30%) |
Nov 29, 2012 | 4.183 | 4.247 | 4.107 | 4.188 | 64,380 | +0.02(+0.42%) |
Nov 28, 2012 | 4.138 | 4.197 | 4.133 | 4.170 | 31,260 | -0.03(-0.71%) |
Nov 24, 2012 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 4.173 | 4.215 | 4.173 | 4.200 | 3,800 | +0.03(+0.66%) |
Nov 21, 2012 | 4.155 | 4.173 | 4.155 | 4.173 | 8,948 | +0.05(+1.15%) |
Nov 20, 2012 | 4.173 | 4.185 | 4.125 | 4.125 | 7,320 | -0.03(-0.74%) |
Nov 19, 2012 | 4.120 | 4.178 | 4.112 | 4.156 | 13,312 | +0.06(+1.36%) |
Nov 16, 2012 | 4.107 | 4.125 | 4.095 | 4.100 | 30,000 | +0.00(+0.00%) |
Nov 15, 2012 | 4.185 | 4.185 | 4.088 | 4.100 | 17,680 | -0.09(-2.09%) |
Nov 14, 2012 | 4.165 | 4.188 | 4.165 | 4.188 | 10,120 | +0.02(+0.48%) |
Nov 13, 2012 | 4.088 | 4.175 | 4.088 | 4.168 | 35,704 | +0.08(+1.86%) |
Nov 12, 2012 | 4.070 | 4.091 | 4.067 | 4.091 | 16,180 | -0.01(-0.18%) |
Nov 09, 2012 | 4.099 | 4.099 | 4.099 | 4.099 | 732 | +0.01(+0.28%) |
Nov 08, 2012 | 4.072 | 4.088 | 4.072 | 4.088 | 5,852 | +0.01(+0.18%) |
Nov 07, 2012 | 4.053 | 4.080 | 4.053 | 4.080 | 10,400 | +0.03(+0.68%) |
Nov 06, 2012 | 4.190 | 4.202 | 4.053 | 4.053 | 100,268 | -0.17(-3.97%) |
Nov 05, 2012 | 4.350 | 4.351 | 4.207 | 4.220 | 45,260 | -0.12(-2.76%) |
Nov 02, 2012 | 4.435 | 4.435 | 4.335 | 4.340 | 27,900 | -0.09(-1.92%) |
Nov 01, 2012 | 4.372 | 4.425 | 4.367 | 4.425 | 6,800 | +0.06(+1.32%) |
Oct 31, 2012 | 4.397 | 4.622 | 4.367 | 4.367 | 74,704 | -0.02(-0.38%) |
Oct 25, 2012 | 4.362 | 4.384 | 4.384 | 4.384 | 20,400 | +0.08(+1.96%) |
Oct 24, 2012 | 4.335 | 4.345 | 4.300 | 4.300 | 8,400 | +0.00(+0.06%) |
Oct 23, 2012 | 4.125 | 4.317 | 4.109 | 4.298 | 50,764 | +0.14(+3.27%) |
Oct 19, 2012 | 4.145 | 4.168 | 4.125 | 4.161 | 42,076 | +0.02(+0.52%) |
Oct 18, 2012 | 4.138 | 4.140 | 4.125 | 4.140 | 9,360 | +0.00(+0.06%) |
Oct 17, 2012 | 4.088 | 4.138 | 4.088 | 4.138 | 5,832 | +0.03(+0.67%) |
Oct 16, 2012 | 4.065 | 4.112 | 4.065 | 4.110 | 9,488 | +0.01(+0.18%) |
Oct 15, 2012 | 4.105 | 4.105 | 4.085 | 4.103 | 15,556 | +0.05(+1.30%) |
Oct 12, 2012 | 4.055 | 4.088 | 4.037 | 4.050 | 18,040 | +0.00(+0.06%) |
Oct 11, 2012 | 4.053 | 4.053 | 4.048 | 4.048 | 13,600 | -0.03(-0.67%) |
Oct 10, 2012 | 4.072 | 4.075 | 4.072 | 4.075 | 1,156 | +0.04(+0.93%) |
Oct 09, 2012 | 4.043 | 4.105 | 4.027 | 4.037 | 11,796 | -0.01(-0.25%) |
Oct 08, 2012 | 4.035 | 4.048 | 4.035 | 4.048 | 6,216 | +0.01(+0.31%) |
Oct 05, 2012 | 4.037 | 4.062 | 4.035 | 4.035 | 6,400 | -0.00(-0.09%) |
Oct 04, 2012 | 4.050 | 4.050 | 4.039 | 4.039 | 11,796 | +0.01(+0.15%) |
Oct 03, 2012 | 4.050 | 4.050 | 4.025 | 4.032 | 7,604 | -0.02(-0.37%) |
Oct 02, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 1,600 | +0.03(+0.65%) |
Oct 01, 2012 | 4.015 | 4.021 | 4.010 | 4.021 | 5,276 | +0.01(+0.27%) |
Sep 28, 2012 | 4.025 | 4.025 | 4.011 | 4.011 | 2,360 | +0.01(+0.20%) |
Sep 27, 2012 | 3.995 | 4.003 | 3.995 | 4.003 | 1,100 | +0.02(+0.38%) |
Sep 26, 2012 | 4.020 | 4.020 | 3.985 | 3.987 | 16,876 | -0.03(-0.75%) |
Sep 25, 2012 | 4.050 | 4.050 | 4.009 | 4.018 | 15,312 | -0.03(-0.80%) |
Sep 24, 2012 | 4.048 | 4.077 | 4.030 | 4.050 | 6,676 | -0.00(-0.12%) |
Sep 21, 2012 | 4.015 | 4.055 | 4.015 | 4.055 | 5,460 | +0.05(+1.37%) |
Sep 19, 2012 | 4.005 | 4.000 | 4.000 | 4.000 | 2,400 | -0.00(-0.02%) |
Sep 18, 2012 | 4.027 | 4.027 | 4.001 | 4.001 | 12,024 | +0.00(+0.12%) |
Sep 17, 2012 | 4.005 | 4.005 | 3.987 | 3.996 | 22,536 | +0.02(+0.53%) |
Sep 14, 2012 | 4.000 | 4.000 | 3.975 | 3.975 | 14,400 | -0.03(-0.77%) |
Sep 12, 2012 | 4.015 | 4.006 | 4.006 | 4.006 | 4,800 | +0.02(+0.58%) |
Sep 11, 2012 | 4.003 | 4.003 | 3.982 | 3.982 | 5,356 | -0.00(-0.13%) |
Sep 10, 2012 | 3.950 | 3.993 | 3.950 | 3.987 | 49,444 | +0.05(+1.33%) |
Sep 07, 2012 | 3.935 | 3.935 | 3.935 | 3.935 | 600 | +0.00(+0.00%) |
Sep 06, 2012 | 3.942 | 3.943 | 3.935 | 3.935 | 20,168 | -0.02(-0.44%) |
Sep 05, 2012 | 3.922 | 3.980 | 3.922 | 3.953 | 39,280 | +0.01(+0.19%) |
Sep 04, 2012 | 3.947 | 3.947 | 3.935 | 3.945 | 6,800 | +0.01(+0.25%) |
Aug 31, 2012 | 3.955 | 3.955 | 3.935 | 3.935 | 10,240 | -0.02(-0.51%) |
Aug 30, 2012 | 3.955 | 3.955 | 3.938 | 3.955 | 9,772 | +0.00(+0.00%) |
Aug 29, 2012 | 3.922 | 3.967 | 3.922 | 3.955 | 9,900 | +0.06(+1.48%) |
Aug 27, 2012 | 3.895 | 3.945 | 3.895 | 3.897 | 9,200 | +0.01(+0.26%) |
Aug 24, 2012 | 3.893 | 3.893 | 3.888 | 3.888 | 5,964 | -0.01(-0.32%) |
Aug 23, 2012 | 3.893 | 3.900 | 3.883 | 3.900 | 8,000 | +0.02(+0.45%) |
Aug 22, 2012 | 3.837 | 3.882 | 3.822 | 3.882 | 45,528 | +0.02(+0.62%) |
Aug 21, 2012 | 3.868 | 3.868 | 3.859 | 3.859 | 11,800 | -0.01(-0.16%) |
Aug 20, 2012 | 3.905 | 3.905 | 3.865 | 3.865 | 14,928 | -0.03(-0.71%) |
Aug 17, 2012 | 3.882 | 3.893 | 3.873 | 3.893 | 6,680 | +0.03(+0.71%) |
Aug 16, 2012 | 3.840 | 3.865 | 3.840 | 3.865 | 14,748 | +0.04(+0.91%) |
Aug 15, 2012 | 3.795 | 3.830 | 3.795 | 3.830 | 27,860 | +0.03(+0.86%) |
Aug 14, 2012 | 3.788 | 3.797 | 3.787 | 3.797 | 6,420 | +0.03(+0.73%) |
Aug 13, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 2,800 | +0.00(+0.00%) |
Aug 10, 2012 | 3.792 | 3.793 | 3.770 | 3.770 | 3,200 | -0.03(-0.79%) |
Aug 09, 2012 | 3.795 | 3.800 | 3.760 | 3.800 | 10,756 | -0.00(-0.00%) |
Aug 08, 2012 | 3.790 | 3.800 | 3.763 | 3.800 | 14,800 | -0.01(-0.26%) |
Aug 07, 2012 | 3.817 | 3.817 | 3.763 | 3.810 | 33,688 | +0.03(+0.86%) |
Aug 06, 2012 | 3.775 | 3.783 | 3.748 | 3.777 | 43,164 | -0.01(-0.26%) |
Aug 03, 2012 | 3.797 | 3.797 | 3.775 | 3.788 | 9,516 | -0.02(-0.58%) |
Aug 02, 2012 | 3.800 | 3.817 | 3.763 | 3.809 | 27,996 | -0.01(-0.35%) |
Aug 01, 2012 | 3.822 | 3.824 | 3.822 | 3.823 | 12,792 | +0.01(+0.14%) |
Jul 31, 2012 | 3.792 | 3.825 | 3.792 | 3.817 | 3,344 | +0.01(+0.19%) |
Jul 30, 2012 | 3.815 | 3.815 | 3.760 | 3.810 | 19,712 | +0.02(+0.63%) |
Jul 27, 2012 | 3.788 | 3.788 | 3.786 | 3.786 | 1,600 | +0.00(+0.03%) |
Jul 25, 2012 | 3.820 | 3.785 | 3.785 | 3.785 | 12,800 | -0.01(-0.25%) |
Jul 24, 2012 | 3.797 | 3.797 | 3.792 | 3.794 | 18,644 | +0.03(+0.85%) |
Jul 20, 2012 | 3.795 | 3.763 | 3.763 | 3.763 | 5,200 | -0.02(-0.51%) |
Jul 19, 2012 | 3.763 | 3.788 | 3.758 | 3.782 | 16,920 | -0.01(-0.35%) |
Jul 18, 2012 | 3.795 | 3.795 | 3.795 | 3.795 | 544 | +0.04(+1.04%) |
Jul 17, 2012 | 3.772 | 3.772 | 3.756 | 3.756 | 4,900 | +0.02(+0.56%) |
Jul 16, 2012 | 3.737 | 3.775 | 3.723 | 3.735 | 50,124 | -0.02(-0.40%) |
Jul 13, 2012 | 3.760 | 3.763 | 3.750 | 3.750 | 6,800 | -0.01(-0.27%) |
Jul 12, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 420 | +0.00(+0.02%) |
Jul 11, 2012 | 3.752 | 3.775 | 3.737 | 3.759 | 24,800 | +0.02(+0.59%) |
Jul 10, 2012 | 3.833 | 3.833 | 3.737 | 3.737 | 40,460 | -0.05(-1.25%) |
Jul 06, 2012 | 3.765 | 3.785 | 3.785 | 3.785 | 7,600 | +0.00(+0.00%) |
Jul 05, 2012 | 3.775 | 3.785 | 3.775 | 3.785 | 2,800 | +0.00(+0.00%) |
Jul 03, 2012 | 3.785 | 3.785 | 3.785 | 3.785 | 800 | +0.00(+0.00%) |