Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.135 | 4.161 | 4.131 | 4.146 | 626,450 | -0.03(-0.62%) |
Jan 30, 2014 | 4.139 | 4.175 | 4.139 | 4.172 | 526,763 | +0.05(+1.16%) |
Jan 29, 2014 | 4.128 | 4.153 | 4.113 | 4.124 | 543,751 | -0.02(-0.53%) |
Jan 28, 2014 | 4.150 | 4.161 | 4.135 | 4.146 | 407,525 | +0.01(+0.36%) |
Jan 27, 2014 | 4.190 | 4.192 | 4.109 | 4.131 | 632,732 | -0.06(-1.40%) |
Jan 24, 2014 | 4.238 | 4.238 | 4.179 | 4.190 | 653,970 | -0.06(-1.30%) |
Jan 23, 2014 | 4.275 | 4.275 | 4.227 | 4.245 | 604,265 | -0.03(-0.77%) |
Jan 22, 2014 | 4.293 | 4.293 | 4.253 | 4.278 | 760,263 | +0.02(+0.37%) |
Jan 21, 2014 | 4.230 | 4.262 | 4.230 | 4.262 | 730,570 | +0.03(+0.78%) |
Jan 17, 2014 | 4.219 | 4.230 | 4.230 | 4.230 | 443,193 | +0.01(+0.26%) |
Jan 16, 2014 | 4.200 | 4.219 | 4.193 | 4.219 | 315,718 | +0.01(+0.17%) |
Jan 15, 2014 | 4.190 | 4.217 | 4.182 | 4.211 | 611,371 | +0.02(+0.52%) |
Jan 14, 2014 | 4.157 | 4.197 | 4.142 | 4.190 | 761,566 | +0.04(+0.97%) |
Jan 13, 2014 | 4.168 | 4.179 | 4.138 | 4.149 | 953,442 | -0.02(-0.52%) |
Jan 10, 2014 | 4.153 | 4.182 | 4.153 | 4.171 | 739,533 | +0.02(+0.53%) |
Jan 09, 2014 | 4.168 | 4.168 | 4.142 | 4.149 | 575,650 | -0.02(-0.52%) |
Jan 08, 2014 | 4.146 | 4.182 | 4.146 | 4.171 | 980,785 | +0.01(+0.35%) |
Jan 07, 2014 | 4.120 | 4.160 | 4.120 | 4.157 | 833,550 | +0.05(+1.33%) |
Jan 06, 2014 | 4.131 | 4.138 | 4.102 | 4.102 | 707,741 | -0.04(-0.97%) |
Jan 03, 2014 | 4.113 | 4.146 | 4.106 | 4.142 | 527,173 | +0.04(+0.89%) |
Jan 02, 2014 | 4.109 | 4.113 | 4.087 | 4.106 | 793,676 | -0.00(-0.09%) |
Dec 31, 2013 | 4.149 | 4.109 | 4.109 | 4.109 | 1,211,378 | -0.01(-0.35%) |
Dec 30, 2013 | 4.131 | 4.131 | 4.103 | 4.124 | 668,155 | -0.01(-0.26%) |
Dec 27, 2013 | 4.142 | 4.146 | 4.113 | 4.135 | 599,101 | -0.01(-0.26%) |
Dec 26, 2013 | 4.146 | 4.164 | 4.113 | 4.146 | 748,114 | +0.00(+0.00%) |
Dec 24, 2013 | 4.117 | 4.153 | 4.113 | 4.146 | 387,218 | +0.02(+0.53%) |
Dec 23, 2013 | 4.087 | 4.128 | 4.087 | 4.124 | 774,906 | +0.04(+0.89%) |
Dec 20, 2013 | 4.073 | 4.109 | 4.069 | 4.087 | 1,230,507 | +0.01(+0.30%) |
Dec 19, 2013 | 4.061 | 4.075 | 4.032 | 4.075 | 758,951 | +0.02(+0.54%) |
Dec 18, 2013 | 4.032 | 4.061 | 4.021 | 4.054 | 1,024,984 | +0.03(+0.72%) |
Dec 17, 2013 | 4.039 | 4.039 | 4.014 | 4.025 | 763,177 | -0.01(-0.27%) |
Dec 16, 2013 | 4.018 | 4.046 | 4.014 | 4.036 | 469,153 | +0.02(+0.54%) |
Dec 13, 2013 | 4.032 | 4.036 | 4.010 | 4.014 | 801,278 | -0.02(-0.45%) |
Dec 12, 2013 | 4.021 | 4.039 | 4.018 | 4.032 | 796,516 | +0.00(+0.09%) |
Dec 11, 2013 | 4.036 | 4.043 | 4.018 | 4.028 | 545,980 | -0.01(-0.18%) |
Dec 10, 2013 | 4.032 | 4.046 | 4.018 | 4.036 | 713,315 | -0.01(-0.36%) |
Dec 09, 2013 | 4.043 | 4.054 | 4.028 | 4.050 | 937,889 | +0.00(+0.00%) |
Dec 06, 2013 | 4.032 | 4.050 | 4.025 | 4.050 | 582,671 | +0.03(+0.63%) |
Dec 05, 2013 | 4.003 | 4.025 | 4.003 | 4.025 | 513,977 | +0.02(+0.45%) |
Dec 04, 2013 | 4.010 | 4.021 | 4.007 | 4.007 | 525,384 | -0.01(-0.18%) |
Dec 03, 2013 | 4.014 | 4.024 | 4.007 | 4.014 | 502,282 | -0.01(-0.18%) |
Dec 02, 2013 | 4.050 | 4.057 | 4.021 | 4.021 | 757,654 | -0.02(-0.54%) |
Nov 29, 2013 | 4.050 | 4.061 | 4.025 | 4.043 | 310,140 | +0.01(+0.18%) |
Nov 27, 2013 | 4.007 | 4.039 | 4.007 | 4.036 | 354,250 | +0.02(+0.54%) |
Nov 26, 2013 | 4.007 | 4.028 | 4.007 | 4.014 | 498,347 | -0.00(-0.09%) |
Nov 25, 2013 | 4.108 | 4.108 | 4.014 | 4.018 | 673,759 | -0.03(-0.80%) |
Nov 22, 2013 | 4.036 | 4.050 | 4.036 | 4.050 | 655,184 | +0.01(+0.18%) |
Nov 21, 2013 | 4.021 | 4.043 | 4.017 | 4.043 | 483,226 | +0.03(+0.81%) |
Nov 20, 2013 | 4.018 | 4.028 | 3.999 | 4.010 | 433,621 | -0.01(-0.24%) |
Nov 19, 2013 | 4.017 | 4.020 | 4.006 | 4.020 | 626,032 | +0.00(+0.09%) |
Nov 18, 2013 | 4.027 | 4.034 | 4.006 | 4.017 | 919,992 | +0.00(+0.00%) |
Nov 15, 2013 | 4.017 | 4.020 | 4.006 | 4.017 | 671,395 | +0.00(+0.00%) |
Nov 14, 2013 | 3.995 | 4.017 | 3.991 | 4.017 | 548,989 | +0.03(+0.81%) |
Nov 12, 2013 | 3.981 | 3.988 | 3.963 | 3.984 | 466,896 | +0.00(+0.09%) |
Nov 11, 2013 | 3.966 | 3.991 | 3.963 | 3.981 | 382,672 | +0.01(+0.36%) |
Nov 08, 2013 | 3.977 | 3.984 | 3.952 | 3.966 | 797,934 | +0.00(+0.00%) |
Nov 07, 2013 | 4.017 | 4.017 | 3.963 | 3.966 | 443,375 | -0.04(-0.98%) |
Nov 06, 2013 | 4.006 | 4.019 | 3.941 | 4.006 | 1,954,647 | -0.01(-0.18%) |
Nov 05, 2013 | 3.999 | 4.017 | 3.991 | 4.013 | 640,036 | -0.00(-0.09%) |
Nov 04, 2013 | 3.999 | 4.017 | 3.999 | 4.017 | 488,925 | +0.02(+0.45%) |
Nov 01, 2013 | 4.024 | 4.024 | 3.995 | 3.999 | 621,186 | -0.01(-0.36%) |
Oct 31, 2013 | 4.027 | 4.042 | 4.009 | 4.013 | 335,714 | -0.00(-0.09%) |
Oct 30, 2013 | 4.034 | 4.045 | 4.017 | 4.017 | 500,266 | -0.02(-0.44%) |
Oct 29, 2013 | 4.027 | 4.042 | 4.024 | 4.034 | 538,089 | +0.01(+0.18%) |
Oct 28, 2013 | 4.056 | 4.056 | 4.020 | 4.027 | 791,468 | -0.03(-0.71%) |
Oct 25, 2013 | 4.056 | 4.060 | 4.031 | 4.056 | 492,636 | -0.00(-0.09%) |
Oct 24, 2013 | 4.031 | 4.067 | 4.024 | 4.060 | 527,540 | +0.04(+1.07%) |
Oct 23, 2013 | 4.049 | 4.049 | 4.006 | 4.017 | 821,809 | -0.04(-0.97%) |
Oct 22, 2013 | 4.042 | 4.067 | 4.034 | 4.056 | 643,775 | +0.02(+0.47%) |
Oct 21, 2013 | 4.001 | 4.044 | 4.001 | 4.037 | 892,350 | +0.05(+1.25%) |
Oct 18, 2013 | 3.976 | 4.001 | 3.962 | 3.987 | 445,562 | +0.01(+0.36%) |
Oct 17, 2013 | 3.941 | 3.973 | 3.937 | 3.973 | 620,793 | +0.04(+0.90%) |
Oct 16, 2013 | 3.927 | 3.937 | 3.920 | 3.937 | 475,400 | +0.02(+0.54%) |
Oct 15, 2013 | 3.912 | 3.930 | 3.898 | 3.916 | 591,637 | +0.00(+0.00%) |
Oct 14, 2013 | 3.905 | 3.936 | 3.895 | 3.916 | 482,983 | -0.01(-0.36%) |
Oct 11, 2013 | 3.891 | 3.934 | 3.884 | 3.930 | 427,039 | +0.04(+0.91%) |
Oct 10, 2013 | 3.877 | 3.905 | 3.870 | 3.895 | 374,388 | +0.04(+1.11%) |
Oct 09, 2013 | 3.852 | 3.856 | 3.827 | 3.852 | 576,885 | +0.00(+0.00%) |
Oct 08, 2013 | 3.884 | 3.898 | 3.841 | 3.852 | 566,463 | -0.04(-1.01%) |
Oct 07, 2013 | 3.902 | 3.909 | 3.884 | 3.891 | 417,179 | -0.04(-1.00%) |
Oct 04, 2013 | 3.884 | 3.934 | 3.880 | 3.930 | 460,761 | +0.04(+1.10%) |
Oct 03, 2013 | 3.898 | 3.902 | 3.856 | 3.888 | 584,654 | -0.01(-0.27%) |
Oct 02, 2013 | 3.873 | 3.905 | 3.845 | 3.898 | 448,019 | +0.00(+0.00%) |
Oct 01, 2013 | 3.866 | 3.898 | 3.852 | 3.898 | 420,354 | +0.00(+0.09%) |
Sep 27, 2013 | 3.870 | 3.895 | 3.859 | 3.895 | 465,178 | +0.01(+0.27%) |
Sep 26, 2013 | 3.863 | 3.884 | 3.859 | 3.884 | 497,162 | +0.01(+0.37%) |
Sep 25, 2013 | 3.870 | 3.875 | 3.852 | 3.870 | 414,770 | +0.00(+0.00%) |
Sep 24, 2013 | 3.848 | 3.873 | 3.841 | 3.870 | 421,726 | +0.01(+0.28%) |
Sep 23, 2013 | 3.859 | 3.863 | 3.831 | 3.859 | 525,395 | -0.00(-0.09%) |
Sep 20, 2013 | 3.898 | 3.898 | 3.841 | 3.863 | 651,813 | -0.04(-1.09%) |
Sep 19, 2013 | 3.912 | 3.912 | 3.888 | 3.905 | 555,611 | -0.01(-0.25%) |
Sep 18, 2013 | 3.869 | 3.922 | 3.844 | 3.915 | 694,408 | +0.05(+1.19%) |
Sep 17, 2013 | 3.869 | 3.872 | 3.841 | 3.869 | 649,685 | -0.01(-0.18%) |
Sep 16, 2013 | 3.873 | 3.879 | 3.851 | 3.876 | 532,528 | +0.02(+0.64%) |
Sep 13, 2013 | 3.837 | 3.855 | 3.823 | 3.851 | 385,292 | +0.01(+0.37%) |
Sep 12, 2013 | 3.859 | 3.859 | 3.827 | 3.837 | 311,929 | -0.01(-0.37%) |
Sep 11, 2013 | 3.848 | 3.862 | 3.822 | 3.851 | 768,335 | -0.02(-0.46%) |
Sep 10, 2013 | 3.859 | 3.873 | 3.848 | 3.869 | 340,049 | +0.02(+0.46%) |
Sep 09, 2013 | 3.830 | 3.851 | 3.823 | 3.851 | 646,707 | +0.01(+0.37%) |
Sep 06, 2013 | 3.816 | 3.841 | 3.792 | 3.837 | 399,737 | +0.03(+0.83%) |
Sep 05, 2013 | 3.802 | 3.816 | 3.802 | 3.806 | 387,018 | -0.00(-0.09%) |
Sep 04, 2013 | 3.795 | 3.809 | 3.784 | 3.809 | 559,500 | +0.01(+0.19%) |
Sep 03, 2013 | 3.823 | 3.830 | 3.802 | 3.802 | 573,435 | +0.00(+0.00%) |
Aug 30, 2013 | 3.823 | 3.823 | 3.784 | 3.802 | 464,753 | -0.01(-0.19%) |
Aug 29, 2013 | 3.784 | 3.814 | 3.784 | 3.809 | 525,777 | +0.01(+0.37%) |
Aug 28, 2013 | 3.792 | 3.809 | 3.788 | 3.795 | 449,244 | +0.00(+0.09%) |
Aug 27, 2013 | 3.816 | 3.816 | 3.788 | 3.792 | 607,283 | -0.05(-1.38%) |
Aug 26, 2013 | 3.844 | 3.862 | 3.841 | 3.844 | 582,795 | +0.00(+0.00%) |
Aug 23, 2013 | 3.809 | 3.844 | 3.806 | 3.844 | 487,365 | +0.04(+0.93%) |
Aug 22, 2013 | 3.792 | 3.827 | 3.784 | 3.809 | 902,532 | +0.02(+0.47%) |
Aug 21, 2013 | 3.792 | 3.811 | 3.774 | 3.792 | 774,440 | -0.01(-0.25%) |
Aug 20, 2013 | 3.766 | 3.808 | 3.759 | 3.801 | 853,528 | +0.02(+0.65%) |
Aug 19, 2013 | 3.780 | 3.790 | 3.752 | 3.777 | 522,270 | -0.01(-0.28%) |
Aug 16, 2013 | 3.759 | 3.801 | 3.759 | 3.787 | 757,467 | +0.01(+0.28%) |
Aug 15, 2013 | 3.801 | 3.801 | 3.752 | 3.777 | 991,388 | -0.03(-0.92%) |
Aug 14, 2013 | 3.826 | 3.829 | 3.812 | 3.812 | 458,526 | -0.01(-0.18%) |
Aug 13, 2013 | 3.840 | 3.843 | 3.819 | 3.819 | 643,165 | -0.01(-0.27%) |
Aug 12, 2013 | 3.819 | 3.833 | 3.819 | 3.829 | 444,339 | -0.01(-0.36%) |
Aug 09, 2013 | 3.836 | 3.846 | 3.826 | 3.843 | 539,179 | +0.00(+0.00%) |
Aug 08, 2013 | 3.853 | 3.857 | 3.836 | 3.843 | 256,730 | +0.01(+0.18%) |
Aug 07, 2013 | 3.850 | 3.850 | 3.826 | 3.836 | 398,348 | -0.02(-0.63%) |
Aug 06, 2013 | 3.853 | 3.860 | 3.829 | 3.860 | 739,110 | +0.00(+0.00%) |
Aug 05, 2013 | 3.860 | 3.874 | 3.857 | 3.860 | 505,583 | -0.01(-0.27%) |
Aug 02, 2013 | 3.853 | 3.881 | 3.853 | 3.871 | 548,819 | +0.00(+0.09%) |
Aug 01, 2013 | 3.860 | 3.885 | 3.860 | 3.867 | 596,720 | +0.02(+0.45%) |
Jul 31, 2013 | 3.846 | 3.867 | 3.840 | 3.850 | 559,289 | +0.01(+0.36%) |
Jul 30, 2013 | 3.843 | 3.853 | 3.836 | 3.836 | 531,484 | -0.01(-0.18%) |
Jul 29, 2013 | 3.840 | 3.850 | 3.829 | 3.843 | 627,554 | +0.00(+0.09%) |
Jul 26, 2013 | 3.843 | 3.853 | 3.833 | 3.840 | 292,429 | -0.01(-0.36%) |
Jul 25, 2013 | 3.833 | 3.857 | 3.833 | 3.853 | 279,637 | +0.01(+0.27%) |
Jul 24, 2013 | 3.864 | 3.874 | 3.840 | 3.843 | 426,131 | -0.01(-0.37%) |
Jul 23, 2013 | 3.853 | 3.867 | 3.850 | 3.857 | 457,556 | +0.01(+0.19%) |
Jul 22, 2013 | 3.871 | 3.906 | 3.850 | 3.850 | 648,058 | -0.02(-0.60%) |
Jul 19, 2013 | 3.870 | 3.884 | 3.856 | 3.873 | 432,445 | -0.02(-0.53%) |
Jul 18, 2013 | 3.884 | 3.901 | 3.877 | 3.894 | 581,186 | +0.02(+0.54%) |
Jul 17, 2013 | 3.884 | 3.887 | 3.863 | 3.873 | 325,974 | +0.00(+0.09%) |
Jul 16, 2013 | 3.887 | 3.891 | 3.848 | 3.870 | 533,045 | -0.02(-0.53%) |
Jul 15, 2013 | 3.884 | 3.894 | 3.880 | 3.891 | 727,090 | +0.01(+0.36%) |
Jul 12, 2013 | 3.877 | 3.884 | 3.866 | 3.877 | 438,455 | -0.02(-0.44%) |
Jul 11, 2013 | 3.870 | 3.894 | 3.863 | 3.894 | 520,933 | +0.05(+1.17%) |
Jul 10, 2013 | 3.849 | 3.856 | 3.840 | 3.849 | 461,675 | -0.00(-0.09%) |
Jul 09, 2013 | 3.835 | 3.860 | 3.832 | 3.853 | 933,728 | +0.02(+0.54%) |
Jul 08, 2013 | 3.821 | 3.839 | 3.818 | 3.832 | 497,543 | +0.02(+0.55%) |
Jul 05, 2013 | 3.814 | 3.828 | 3.787 | 3.811 | 579,029 | +0.01(+0.27%) |
Jul 03, 2013 | 3.783 | 3.804 | 3.766 | 3.801 | 500,847 | -0.01(-0.18%) |
Jul 02, 2013 | 3.787 | 3.835 | 3.780 | 3.808 | 879,274 | +0.01(+0.27%) |
Jul 01, 2013 | 3.794 | 3.818 | 3.794 | 3.797 | 511,105 | +0.02(+0.46%) |
Jun 28, 2013 | 3.818 | 3.821 | 3.780 | 3.780 | 1,444,949 | -0.01(-0.18%) |
Jun 26, 2013 | 3.783 | 3.804 | 3.780 | 3.787 | 1,112,570 | +0.02(+0.46%) |
Jun 25, 2013 | 3.738 | 3.773 | 3.735 | 3.769 | 656,663 | +0.06(+1.68%) |
Jun 24, 2013 | 3.742 | 3.742 | 3.707 | 3.707 | 1,151,184 | -0.08(-2.02%) |
Jun 21, 2013 | 3.780 | 3.801 | 3.760 | 3.783 | 1,094,229 | +0.01(+0.28%) |
Jun 20, 2013 | 3.811 | 3.814 | 3.752 | 3.773 | 1,288,502 | -0.05(-1.27%) |
Jun 19, 2013 | 3.866 | 3.866 | 3.821 | 3.821 | 875,528 | -0.03(-0.87%) |
Jun 18, 2013 | 3.831 | 3.865 | 3.831 | 3.855 | 582,980 | +0.02(+0.63%) |
Jun 17, 2013 | 3.852 | 3.862 | 3.828 | 3.831 | 806,448 | -0.01(-0.18%) |
Jun 14, 2013 | 3.831 | 3.845 | 3.817 | 3.838 | 694,850 | +0.00(+0.09%) |
Jun 13, 2013 | 3.793 | 3.845 | 3.773 | 3.834 | 646,145 | +0.04(+1.00%) |
Jun 12, 2013 | 3.838 | 3.852 | 3.790 | 3.797 | 572,765 | -0.03(-0.89%) |
Jun 11, 2013 | 3.831 | 3.845 | 3.810 | 3.831 | 510,644 | -0.02(-0.63%) |
Jun 10, 2013 | 3.865 | 3.872 | 3.845 | 3.855 | 556,670 | -0.02(-0.44%) |
Jun 07, 2013 | 3.828 | 3.872 | 3.828 | 3.872 | 614,784 | +0.05(+1.35%) |
Jun 06, 2013 | 3.783 | 3.821 | 3.776 | 3.821 | 653,063 | +0.03(+0.91%) |
Jun 05, 2013 | 3.845 | 3.845 | 3.773 | 3.786 | 964,870 | -0.05(-1.34%) |
Jun 04, 2013 | 3.824 | 3.857 | 3.814 | 3.838 | 594,818 | +0.01(+0.18%) |
Jun 03, 2013 | 3.862 | 3.869 | 3.803 | 3.831 | 804,855 | -0.03(-0.80%) |
May 31, 2013 | 3.883 | 3.893 | 3.852 | 3.862 | 1,059,856 | -0.02(-0.62%) |
May 30, 2013 | 3.862 | 3.889 | 3.852 | 3.886 | 517,059 | +0.03(+0.89%) |
May 29, 2013 | 3.883 | 3.883 | 3.838 | 3.852 | 601,184 | -0.03(-0.88%) |
May 28, 2013 | 3.879 | 3.924 | 3.872 | 3.886 | 1,070,362 | +0.01(+0.36%) |
May 24, 2013 | 3.852 | 3.876 | 3.852 | 3.872 | 360,158 | -0.01(-0.27%) |
May 23, 2013 | 3.838 | 3.883 | 3.821 | 3.883 | 725,132 | +0.01(+0.36%) |
May 22, 2013 | 3.924 | 3.941 | 3.858 | 3.869 | 936,416 | -0.05(-1.20%) |
May 21, 2013 | 3.913 | 3.916 | 3.892 | 3.916 | 820,396 | +0.00(+0.09%) |
May 20, 2013 | 3.909 | 3.913 | 3.895 | 3.913 | 750,268 | -0.00(-0.09%) |
May 17, 2013 | 3.902 | 3.916 | 3.895 | 3.916 | 468,307 | +0.02(+0.44%) |
May 16, 2013 | 3.892 | 3.902 | 3.878 | 3.899 | 536,511 | -0.00(-0.09%) |
May 15, 2013 | 3.885 | 3.902 | 3.855 | 3.902 | 746,583 | +0.03(+0.79%) |
May 13, 2013 | 3.855 | 3.872 | 3.844 | 3.872 | 541,381 | +0.00(+0.09%) |
May 10, 2013 | 3.858 | 3.868 | 3.847 | 3.868 | 491,200 | +0.01(+0.27%) |
May 09, 2013 | 3.861 | 3.861 | 3.837 | 3.858 | 732,075 | -0.01(-0.35%) |
May 08, 2013 | 3.855 | 3.872 | 3.848 | 3.872 | 846,048 | +0.01(+0.27%) |
May 07, 2013 | 3.834 | 3.861 | 3.824 | 3.861 | 990,114 | +0.03(+0.89%) |
May 06, 2013 | 3.827 | 3.834 | 3.817 | 3.827 | 727,451 | +0.00(+0.00%) |
May 03, 2013 | 3.848 | 3.848 | 3.824 | 3.827 | 853,986 | +0.00(+0.00%) |
May 02, 2013 | 3.810 | 3.837 | 3.807 | 3.827 | 536,781 | +0.03(+0.72%) |
May 01, 2013 | 3.844 | 3.844 | 3.800 | 3.800 | 814,075 | -0.04(-0.98%) |
Apr 30, 2013 | 3.827 | 3.855 | 3.803 | 3.837 | 1,560,932 | +0.02(+0.54%) |
Apr 29, 2013 | 3.810 | 3.824 | 3.800 | 3.817 | 802,838 | +0.02(+0.54%) |
Apr 26, 2013 | 3.803 | 3.814 | 3.793 | 3.797 | 531,888 | -0.02(-0.45%) |
Apr 25, 2013 | 3.817 | 3.827 | 3.803 | 3.814 | 988,343 | +0.01(+0.36%) |
Apr 24, 2013 | 3.790 | 3.817 | 3.779 | 3.800 | 843,122 | +0.00(+0.09%) |
Apr 23, 2013 | 3.766 | 3.810 | 3.762 | 3.797 | 1,154,303 | +0.04(+1.00%) |
Apr 22, 2013 | 3.745 | 3.773 | 3.735 | 3.759 | 573,822 | +0.02(+0.46%) |
Apr 19, 2013 | 3.739 | 3.752 | 3.704 | 3.742 | 645,586 | +0.02(+0.67%) |
Apr 18, 2013 | 3.744 | 3.744 | 3.714 | 3.717 | 771,496 | -0.01(-0.18%) |
Apr 17, 2013 | 3.744 | 3.744 | 3.724 | 3.724 | 824,692 | -0.03(-0.86%) |
Apr 16, 2013 | 3.741 | 3.761 | 3.714 | 3.756 | 663,588 | +0.04(+1.14%) |
Apr 15, 2013 | 3.768 | 3.768 | 3.714 | 3.714 | 604,372 | -0.06(-1.61%) |
Apr 12, 2013 | 3.768 | 3.785 | 3.754 | 3.775 | 496,498 | -0.00(-0.09%) |
Apr 11, 2013 | 3.775 | 3.798 | 3.775 | 3.778 | 563,602 | +0.00(+0.00%) |
Apr 10, 2013 | 3.758 | 3.788 | 3.754 | 3.778 | 607,157 | +0.02(+0.54%) |
Apr 09, 2013 | 3.754 | 3.768 | 3.747 | 3.758 | 458,887 | +0.01(+0.18%) |
Apr 08, 2013 | 3.724 | 3.756 | 3.724 | 3.751 | 954,779 | +0.03(+0.73%) |
Apr 05, 2013 | 3.710 | 3.731 | 3.707 | 3.724 | 738,151 | -0.01(-0.18%) |
Apr 04, 2013 | 3.724 | 3.744 | 3.720 | 3.731 | 637,454 | +0.01(+0.18%) |
Apr 03, 2013 | 3.737 | 3.744 | 3.705 | 3.724 | 1,148,393 | -0.01(-0.27%) |
Apr 02, 2013 | 3.734 | 3.747 | 3.727 | 3.734 | 654,990 | +0.00(+0.00%) |
Apr 01, 2013 | 3.720 | 3.734 | 3.704 | 3.734 | 577,709 | +0.02(+0.45%) |
Mar 28, 2013 | 3.734 | 3.754 | 3.717 | 3.717 | 1,704,190 | -0.00(-0.09%) |
Mar 27, 2013 | 3.707 | 3.720 | 3.690 | 3.720 | 639,124 | +0.00(+0.09%) |
Mar 26, 2013 | 3.697 | 3.717 | 3.693 | 3.717 | 657,875 | +0.03(+0.73%) |
Mar 25, 2013 | 3.720 | 3.731 | 3.690 | 3.690 | 699,925 | -0.02(-0.55%) |
Mar 22, 2013 | 3.687 | 3.717 | 3.687 | 3.710 | 459,076 | +0.02(+0.46%) |
Mar 21, 2013 | 3.687 | 3.700 | 3.673 | 3.693 | 493,553 | -0.01(-0.18%) |
Mar 20, 2013 | 3.690 | 3.707 | 3.687 | 3.700 | 365,873 | +0.02(+0.55%) |
Mar 19, 2013 | 3.697 | 3.704 | 3.663 | 3.680 | 670,630 | -0.02(-0.43%) |
Mar 18, 2013 | 3.672 | 3.706 | 3.662 | 3.696 | 796,305 | -0.00(-0.09%) |
Mar 15, 2013 | 3.706 | 3.706 | 3.686 | 3.699 | 578,934 | -0.01(-0.18%) |
Mar 14, 2013 | 3.702 | 3.706 | 3.689 | 3.706 | 655,098 | +0.01(+0.27%) |
Mar 13, 2013 | 3.706 | 3.706 | 3.692 | 3.696 | 719,497 | -0.01(-0.27%) |
Mar 12, 2013 | 3.706 | 3.706 | 3.689 | 3.706 | 560,685 | -0.00(-0.09%) |
Mar 11, 2013 | 3.699 | 3.709 | 3.692 | 3.709 | 520,884 | +0.00(+0.00%) |
Mar 08, 2013 | 3.692 | 3.709 | 3.682 | 3.709 | 889,615 | +0.02(+0.55%) |
Mar 07, 2013 | 3.679 | 3.699 | 3.669 | 3.689 | 745,358 | +0.00(+0.00%) |
Mar 06, 2013 | 3.679 | 3.689 | 3.672 | 3.689 | 1,014,974 | +0.01(+0.27%) |
Mar 05, 2013 | 3.666 | 3.679 | 3.655 | 3.679 | 691,184 | +0.03(+0.73%) |
Mar 04, 2013 | 3.622 | 3.652 | 3.609 | 3.652 | 609,089 | +0.03(+0.83%) |
Mar 01, 2013 | 3.615 | 3.635 | 3.599 | 3.622 | 852,581 | -0.00(-0.09%) |
Feb 28, 2013 | 3.622 | 3.645 | 3.612 | 3.625 | 1,136,014 | +0.01(+0.19%) |
Feb 27, 2013 | 3.568 | 3.622 | 3.565 | 3.619 | 677,668 | +0.04(+1.03%) |
Feb 26, 2013 | 3.582 | 3.588 | 3.562 | 3.582 | 741,052 | -0.01(-0.37%) |
Feb 22, 2013 | 3.588 | 3.595 | 3.575 | 3.595 | 635,347 | +0.02(+0.56%) |
Feb 21, 2013 | 3.592 | 3.592 | 3.541 | 3.575 | 794,218 | -0.02(-0.56%) |
Feb 20, 2013 | 3.639 | 3.639 | 3.588 | 3.595 | 721,038 | -0.04(-1.02%) |
Feb 19, 2013 | 3.632 | 3.645 | 3.625 | 3.632 | 522,628 | +0.01(+0.31%) |
Feb 15, 2013 | 3.614 | 3.628 | 3.608 | 3.621 | 763,345 | +0.00(+0.09%) |
Feb 14, 2013 | 3.624 | 3.624 | 3.608 | 3.618 | 710,849 | -0.01(-0.37%) |
Feb 13, 2013 | 3.621 | 3.634 | 3.621 | 3.631 | 1,020,164 | +0.00(+0.09%) |
Feb 12, 2013 | 3.624 | 3.628 | 3.618 | 3.628 | 599,078 | +0.01(+0.18%) |
Feb 11, 2013 | 3.624 | 3.624 | 3.611 | 3.621 | 491,897 | -0.00(-0.09%) |
Feb 08, 2013 | 3.611 | 3.634 | 3.611 | 3.624 | 571,451 | +0.01(+0.28%) |
Feb 07, 2013 | 3.614 | 3.614 | 3.584 | 3.614 | 353,516 | +0.01(+0.18%) |
Feb 06, 2013 | 3.598 | 3.608 | 3.591 | 3.608 | 495,446 | +0.03(+0.74%) |
Feb 04, 2013 | 3.588 | 3.604 | 3.574 | 3.581 | 997,036 | -0.03(-0.74%) |