Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.327 | 4.405 | 4.327 | 4.336 | 0 | -0.07(-1.57%) |
Nov 27, 2013 | 4.405 | 4.480 | 4.362 | 4.405 | 0 | -0.03(-0.78%) |
Nov 26, 2013 | 4.336 | 4.439 | 4.335 | 4.439 | 0 | +0.13(+3.01%) |
Nov 25, 2013 | 4.327 | 4.336 | 4.275 | 4.310 | 0 | +0.02(+0.40%) |
Nov 22, 2013 | 4.275 | 4.344 | 4.241 | 4.293 | 0 | +0.02(+0.40%) |
Nov 21, 2013 | 4.259 | 4.318 | 4.249 | 4.275 | 0 | -0.01(-0.20%) |
Nov 20, 2013 | 4.275 | 4.318 | 4.189 | 4.284 | 0 | +0.01(+0.20%) |
Nov 19, 2013 | 4.698 | 4.698 | 4.180 | 4.275 | 0 | -0.29(-6.25%) |
Nov 18, 2013 | 4.724 | 4.724 | 4.475 | 4.560 | 0 | -0.03(-0.56%) |
Nov 15, 2013 | 4.595 | 4.690 | 4.500 | 4.586 | 0 | -0.06(-1.30%) |
Nov 14, 2013 | 4.595 | 4.673 | 4.526 | 4.647 | 0 | +0.12(+2.67%) |
Nov 13, 2013 | 4.543 | 4.578 | 4.422 | 4.526 | 0 | -0.02(-0.38%) |
Nov 12, 2013 | 4.578 | 4.681 | 4.508 | 4.543 | 0 | -0.02(-0.38%) |
Nov 11, 2013 | 4.578 | 4.681 | 4.491 | 4.560 | 0 | -0.03(-0.75%) |
Nov 08, 2013 | 4.569 | 4.673 | 4.526 | 4.595 | 0 | -0.03(-0.75%) |
Nov 07, 2013 | 4.681 | 4.681 | 4.457 | 4.629 | 0 | -0.04(-0.92%) |
Nov 06, 2013 | 4.664 | 4.811 | 4.664 | 4.673 | 0 | +0.10(+2.08%) |
Nov 05, 2013 | 4.483 | 4.705 | 4.473 | 4.578 | 0 | +0.14(+3.09%) |
Nov 04, 2013 | 4.518 | 4.535 | 4.440 | 4.440 | 0 | -0.03(-0.58%) |
Nov 01, 2013 | 4.466 | 4.517 | 4.458 | 4.466 | 0 | -0.03(-0.57%) |
Oct 31, 2013 | 4.526 | 4.526 | 4.432 | 4.492 | 0 | +0.03(+0.77%) |
Oct 30, 2013 | 4.500 | 4.672 | 4.406 | 4.458 | 0 | -0.04(-0.95%) |
Oct 29, 2013 | 4.192 | 4.500 | 4.166 | 4.500 | 0 | +0.27(+6.28%) |
Oct 28, 2013 | 4.209 | 4.243 | 4.072 | 4.235 | 0 | +0.04(+1.02%) |
Oct 25, 2013 | 4.115 | 4.209 | 4.093 | 4.192 | 0 | +0.09(+2.09%) |
Oct 24, 2013 | 4.106 | 4.115 | 4.029 | 4.106 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 4.132 | 4.158 | 4.099 | 4.106 | 0 | -0.02(-0.42%) |
Oct 22, 2013 | 4.158 | 4.158 | 4.123 | 4.123 | 0 | -0.07(-1.64%) |
Oct 21, 2013 | 4.089 | 4.192 | 4.089 | 4.192 | 0 | +0.06(+1.45%) |
Oct 18, 2013 | 4.115 | 4.140 | 4.053 | 4.132 | 28,623 | +0.00(+0.00%) |
Oct 17, 2013 | 4.121 | 4.158 | 4.115 | 4.132 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.115 | 4.140 | 4.063 | 4.132 | 0 | +0.03(+0.63%) |
Oct 15, 2013 | 4.072 | 4.149 | 4.072 | 4.106 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 4.012 | 4.115 | 4.003 | 4.106 | 0 | +0.02(+0.42%) |
Oct 11, 2013 | 4.099 | 4.115 | 4.041 | 4.089 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 4.055 | 4.115 | 4.029 | 4.089 | 0 | +0.03(+0.63%) |
Oct 09, 2013 | 4.063 | 4.115 | 4.029 | 4.063 | 0 | -0.02(-0.42%) |
Oct 08, 2013 | 4.122 | 4.122 | 4.072 | 4.080 | 0 | -0.04(-1.04%) |
Oct 07, 2013 | 4.113 | 4.149 | 4.071 | 4.123 | 0 | +0.01(+0.21%) |
Oct 04, 2013 | 4.072 | 4.128 | 4.063 | 4.115 | 0 | +0.02(+0.42%) |
Oct 03, 2013 | 4.115 | 4.115 | 4.037 | 4.098 | 0 | -0.05(-1.24%) |
Oct 02, 2013 | 4.080 | 4.158 | 4.080 | 4.149 | 0 | +0.03(+0.62%) |
Oct 01, 2013 | 4.115 | 4.200 | 4.081 | 4.123 | 0 | +0.00(+0.00%) |
Sep 30, 2013 | 4.122 | 4.183 | 4.115 | 4.123 | 0 | -0.06(-1.43%) |
Sep 27, 2013 | 4.200 | 4.200 | 4.166 | 4.183 | 0 | -0.02(-0.41%) |
Sep 26, 2013 | 4.243 | 4.243 | 4.183 | 4.200 | 0 | -0.05(-1.21%) |
Sep 25, 2013 | 4.115 | 4.252 | 4.115 | 4.252 | 0 | +0.10(+2.48%) |
Sep 24, 2013 | 4.055 | 4.149 | 4.055 | 4.149 | 0 | +0.02(+0.42%) |
Sep 23, 2013 | 4.106 | 4.132 | 4.038 | 4.132 | 0 | +0.03(+0.84%) |
Sep 20, 2013 | 4.140 | 4.149 | 4.098 | 4.098 | 0 | -0.06(-1.44%) |
Sep 19, 2013 | 4.089 | 4.200 | 4.089 | 4.158 | 0 | +0.07(+1.68%) |
Sep 18, 2013 | 4.115 | 4.115 | 4.046 | 4.089 | 0 | -0.01(-0.21%) |
Sep 17, 2013 | 4.076 | 4.157 | 4.076 | 4.098 | 0 | -0.01(-0.21%) |
Sep 16, 2013 | 4.098 | 4.149 | 4.055 | 4.106 | 0 | -0.01(-0.21%) |
Sep 13, 2013 | 4.080 | 4.123 | 4.080 | 4.115 | 0 | -0.03(-0.62%) |
Sep 12, 2013 | 4.080 | 4.154 | 4.080 | 4.140 | 0 | +0.03(+0.83%) |
Sep 11, 2013 | 4.115 | 4.115 | 4.098 | 4.106 | 0 | -0.03(-0.83%) |
Sep 10, 2013 | 4.037 | 4.140 | 4.004 | 4.140 | 0 | +0.03(+0.83%) |
Sep 09, 2013 | 4.072 | 4.106 | 4.012 | 4.106 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 4.140 | 4.140 | 4.080 | 4.106 | 0 | -0.01(-0.21%) |
Sep 05, 2013 | 4.115 | 4.115 | 4.080 | 4.115 | 0 | -0.02(-0.41%) |
Sep 04, 2013 | 4.072 | 4.140 | 4.072 | 4.132 | 0 | +0.02(+0.42%) |
Sep 03, 2013 | 4.140 | 4.140 | 4.029 | 4.115 | 0 | +0.02(+0.42%) |
Aug 30, 2013 | 4.123 | 4.123 | 4.072 | 4.098 | 0 | -0.01(-0.21%) |
Aug 29, 2013 | 4.106 | 4.132 | 4.072 | 4.106 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 4.106 | 4.140 | 4.072 | 4.106 | 0 | +0.03(+0.63%) |
Aug 27, 2013 | 4.080 | 4.140 | 4.029 | 4.080 | 0 | +0.02(+0.42%) |
Aug 26, 2013 | 4.089 | 4.140 | 3.952 | 4.063 | 0 | -0.06(-1.46%) |
Aug 23, 2013 | 4.130 | 4.132 | 4.037 | 4.123 | 0 | -0.01(-0.21%) |
Aug 22, 2013 | 4.140 | 4.140 | 4.012 | 4.132 | 0 | +0.03(+0.84%) |
Aug 21, 2013 | 4.140 | 4.140 | 4.003 | 4.098 | 0 | -0.02(-0.42%) |
Aug 20, 2013 | 4.063 | 4.140 | 4.020 | 4.115 | 0 | +0.08(+1.91%) |
Aug 19, 2013 | 4.080 | 4.140 | 4.037 | 4.037 | 0 | -0.02(-0.42%) |
Aug 16, 2013 | 4.072 | 4.115 | 4.046 | 4.055 | 0 | -0.05(-1.25%) |
Aug 15, 2013 | 4.080 | 4.115 | 4.037 | 4.106 | 21,983 | +0.05(+1.27%) |
Aug 14, 2013 | 4.089 | 4.115 | 4.046 | 4.055 | 0 | -0.09(-2.07%) |
Aug 13, 2013 | 4.140 | 4.140 | 4.046 | 4.140 | 11,429 | +0.02(+0.42%) |
Aug 12, 2013 | 4.123 | 4.158 | 4.106 | 4.123 | 45,042 | +0.02(+0.42%) |
Aug 09, 2013 | 4.157 | 4.158 | 4.086 | 4.106 | 5,402 | -0.01(-0.21%) |
Aug 08, 2013 | 4.082 | 4.158 | 4.082 | 4.115 | 23,986 | +0.05(+1.27%) |
Aug 07, 2013 | 4.131 | 4.131 | 4.013 | 4.063 | 14,613 | -0.07(-1.65%) |
Aug 06, 2013 | 4.106 | 4.131 | 4.029 | 4.131 | 19,149 | +0.03(+0.83%) |
Aug 05, 2013 | 4.114 | 4.174 | 4.046 | 4.097 | 13,249 | -0.02(-0.41%) |
Aug 02, 2013 | 4.097 | 4.165 | 4.072 | 4.114 | 5,234 | +0.05(+1.26%) |
Aug 01, 2013 | 4.114 | 4.165 | 4.055 | 4.063 | 29,451 | +0.00(+0.00%) |
Jul 31, 2013 | 3.952 | 4.217 | 3.952 | 4.063 | 0 | +0.13(+3.25%) |
Jul 30, 2013 | 3.927 | 4.004 | 3.927 | 3.935 | 0 | +0.02(+0.43%) |
Jul 29, 2013 | 3.952 | 3.961 | 3.918 | 3.918 | 0 | +0.08(+2.00%) |
Jul 26, 2013 | 3.910 | 3.961 | 3.842 | 3.842 | 0 | -0.04(-1.10%) |
Jul 25, 2013 | 3.919 | 3.927 | 3.876 | 3.884 | 0 | -0.03(-0.87%) |
Jul 24, 2013 | 3.876 | 3.927 | 3.791 | 3.918 | 0 | +0.05(+1.32%) |
Jul 23, 2013 | 3.808 | 3.876 | 3.782 | 3.867 | 0 | -0.03(-0.66%) |
Jul 22, 2013 | 3.875 | 3.918 | 3.850 | 3.893 | 0 | +0.09(+2.24%) |
Jul 19, 2013 | 3.816 | 3.859 | 3.782 | 3.808 | 0 | +0.02(+0.45%) |
Jul 18, 2013 | 3.876 | 3.876 | 3.757 | 3.791 | 0 | -0.11(-2.84%) |
Jul 17, 2013 | 3.867 | 3.906 | 3.825 | 3.901 | 16,007 | +0.07(+1.78%) |
Jul 16, 2013 | 3.850 | 3.859 | 3.822 | 3.833 | 0 | -0.03(-0.66%) |
Jul 15, 2013 | 3.799 | 3.859 | 3.799 | 3.859 | 0 | +0.04(+1.12%) |
Jul 12, 2013 | 3.833 | 3.859 | 3.774 | 3.816 | 0 | -0.04(-1.10%) |
Jul 11, 2013 | 3.757 | 3.859 | 3.620 | 3.859 | 0 | +0.14(+3.90%) |
Jul 10, 2013 | 3.654 | 3.714 | 3.569 | 3.714 | 0 | +0.08(+2.11%) |
Jul 09, 2013 | 3.637 | 3.688 | 3.637 | 3.637 | 0 | -0.01(-0.23%) |
Jul 08, 2013 | 3.637 | 3.685 | 3.620 | 3.646 | 0 | +0.04(+1.18%) |
Jul 05, 2013 | 3.646 | 3.688 | 3.595 | 3.603 | 0 | -0.04(-1.17%) |
Jul 03, 2013 | 3.527 | 3.646 | 3.527 | 3.646 | 0 | +0.13(+3.63%) |
Jul 02, 2013 | 3.569 | 3.688 | 3.518 | 3.518 | 0 | -0.01(-0.24%) |
Jul 01, 2013 | 3.433 | 3.680 | 3.433 | 3.527 | 0 | -0.03(-0.72%) |
Jun 28, 2013 | 3.526 | 3.552 | 3.424 | 3.552 | 21,012 | +0.02(+0.48%) |
Jun 27, 2013 | 3.484 | 3.603 | 3.407 | 3.535 | 0 | +0.02(+0.48%) |
Jun 26, 2013 | 3.527 | 3.527 | 3.424 | 3.518 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.518 | 3.544 | 3.450 | 3.544 | 0 | +0.02(+0.48%) |
Jun 24, 2013 | 3.484 | 3.527 | 3.467 | 3.527 | 0 | -0.03(-0.96%) |
Jun 21, 2013 | 3.525 | 3.561 | 3.450 | 3.561 | 5,348 | +0.03(+0.97%) |
Jun 20, 2013 | 3.569 | 3.569 | 3.518 | 3.527 | 0 | -0.14(-3.94%) |
Jun 19, 2013 | 3.620 | 3.688 | 3.620 | 3.671 | 0 | +0.01(+0.23%) |
Jun 18, 2013 | 3.637 | 3.663 | 3.620 | 3.663 | 0 | -0.02(-0.46%) |
Jun 17, 2013 | 3.736 | 3.748 | 3.595 | 3.680 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 3.624 | 3.731 | 3.612 | 3.680 | 0 | +0.05(+1.41%) |
Jun 13, 2013 | 3.637 | 3.705 | 3.589 | 3.629 | 14,946 | +0.01(+0.24%) |
Jun 12, 2013 | 3.620 | 3.663 | 3.616 | 3.620 | 17,203 | -0.04(-1.16%) |
Jun 11, 2013 | 3.748 | 3.876 | 3.629 | 3.663 | 21,746 | -0.12(-3.15%) |
Jun 10, 2013 | 3.910 | 3.910 | 3.731 | 3.782 | 0 | -0.09(-2.42%) |
Jun 07, 2013 | 3.918 | 3.954 | 3.867 | 3.876 | 0 | -0.03(-0.66%) |
Jun 06, 2013 | 3.995 | 3.995 | 3.901 | 3.901 | 0 | +0.03(+0.88%) |
Jun 05, 2013 | 3.799 | 3.982 | 3.799 | 3.867 | 0 | +0.05(+1.34%) |
Jun 04, 2013 | 3.799 | 3.978 | 3.799 | 3.816 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 3.799 | 3.833 | 3.714 | 3.816 | 23,556 | +0.08(+2.05%) |
May 31, 2013 | 3.671 | 3.740 | 3.671 | 3.740 | 6,444 | +0.08(+2.09%) |
May 30, 2013 | 3.680 | 3.782 | 3.637 | 3.663 | 0 | -0.03(-0.92%) |
May 29, 2013 | 3.671 | 3.714 | 3.654 | 3.697 | 17,822 | +0.02(+0.46%) |
May 28, 2013 | 3.603 | 3.705 | 3.603 | 3.680 | 5,629 | +0.14(+3.85%) |
May 24, 2013 | 3.586 | 3.688 | 3.544 | 3.544 | 0 | -0.09(-2.58%) |
May 23, 2013 | 3.654 | 3.722 | 3.603 | 3.637 | 0 | -0.02(-0.47%) |
May 22, 2013 | 3.705 | 3.748 | 3.637 | 3.654 | 0 | -0.01(-0.23%) |
May 21, 2013 | 3.663 | 3.688 | 3.663 | 3.663 | 0 | +0.03(+0.70%) |
May 20, 2013 | 3.705 | 3.705 | 3.612 | 3.637 | 0 | -0.03(-0.93%) |
May 17, 2013 | 3.646 | 3.765 | 3.637 | 3.671 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.645 | 3.740 | 3.629 | 3.671 | 31,758 | +0.01(+0.23%) |
May 15, 2013 | 3.424 | 3.663 | 3.424 | 3.663 | 0 | +0.20(+5.65%) |
May 13, 2013 | 3.407 | 3.467 | 3.373 | 3.467 | 0 | +0.06(+1.75%) |
May 10, 2013 | 3.407 | 3.407 | 3.365 | 3.407 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.407 | 3.416 | 3.373 | 3.407 | 0 | +0.02(+0.50%) |
May 08, 2013 | 3.407 | 3.407 | 3.365 | 3.390 | 0 | -0.01(-0.25%) |
May 07, 2013 | 3.365 | 3.399 | 3.331 | 3.399 | 0 | +0.02(+0.50%) |
May 06, 2013 | 3.407 | 3.407 | 3.348 | 3.382 | 0 | -0.03(-0.75%) |
May 03, 2013 | 3.382 | 3.407 | 3.399 | 3.407 | 0 | +0.03(+1.01%) |
May 02, 2013 | 3.356 | 3.382 | 3.339 | 3.373 | 0 | -0.01(-0.25%) |
May 01, 2013 | 3.382 | 3.432 | 3.339 | 3.382 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.331 | 3.390 | 3.331 | 3.382 | 0 | +0.03(+1.01%) |
Apr 29, 2013 | 3.382 | 3.382 | 3.331 | 3.348 | 85,614 | +0.01(+0.25%) |
Apr 26, 2013 | 3.339 | 3.382 | 3.339 | 3.339 | 107,326 | -0.03(-1.00%) |
Apr 25, 2013 | 3.382 | 3.382 | 3.373 | 3.373 | 114,569 | -0.01(-0.25%) |
Apr 24, 2013 | 3.424 | 3.424 | 3.373 | 3.382 | 0 | -0.04(-1.23%) |
Apr 23, 2013 | 3.382 | 3.424 | 3.382 | 3.424 | 28,641 | +0.04(+1.25%) |
Apr 22, 2013 | 3.416 | 3.416 | 3.382 | 3.382 | 8,646 | -0.02(-0.50%) |
Apr 19, 2013 | 3.407 | 3.407 | 3.382 | 3.399 | 5,904 | +0.02(+0.50%) |
Apr 18, 2013 | 3.449 | 3.449 | 3.382 | 3.382 | 17,465 | -0.04(-1.23%) |
Apr 17, 2013 | 3.424 | 3.458 | 3.407 | 3.424 | 11,355 | -0.03(-0.98%) |
Apr 16, 2013 | 3.449 | 3.475 | 3.399 | 3.458 | 16,881 | -0.01(-0.41%) |
Apr 15, 2013 | 3.441 | 3.475 | 3.382 | 3.472 | 7,410 | -0.01(-0.32%) |
Apr 12, 2013 | 3.500 | 3.500 | 3.483 | 3.483 | 2,703 | +0.03(+0.73%) |
Apr 11, 2013 | 3.424 | 3.509 | 3.382 | 3.458 | 29,381 | +0.08(+2.25%) |
Apr 10, 2013 | 3.390 | 3.424 | 3.230 | 3.382 | 32,233 | -0.04(-1.23%) |
Apr 09, 2013 | 3.339 | 3.466 | 3.339 | 3.424 | 14,079 | +0.04(+1.25%) |
Apr 08, 2013 | 3.390 | 3.424 | 3.365 | 3.382 | 16,778 | -0.03(-0.99%) |
Apr 05, 2013 | 3.424 | 3.424 | 3.382 | 3.416 | 11,216 | -0.01(-0.25%) |
Apr 04, 2013 | 3.424 | 3.441 | 3.382 | 3.424 | 9,303 | -0.02(-0.49%) |
Apr 03, 2013 | 3.466 | 3.475 | 3.411 | 3.441 | 5,086 | -0.04(-1.21%) |
Apr 02, 2013 | 3.458 | 3.508 | 3.458 | 3.483 | 4,344 | +0.07(+1.98%) |
Apr 01, 2013 | 3.432 | 3.432 | 3.390 | 3.416 | 11,497 | -0.08(-2.18%) |
Mar 28, 2013 | 3.466 | 3.492 | 3.416 | 3.492 | 23,280 | +0.00(+0.00%) |
Mar 27, 2013 | 3.458 | 3.509 | 3.424 | 3.492 | 3,870 | +0.03(+0.73%) |
Mar 26, 2013 | 3.483 | 3.492 | 3.416 | 3.466 | 2,396 | +0.02(+0.49%) |
Mar 25, 2013 | 3.509 | 3.509 | 3.449 | 3.449 | 17,494 | -0.08(-2.16%) |
Mar 22, 2013 | 3.509 | 3.568 | 3.492 | 3.525 | 3,307 | +0.00(+0.00%) |
Mar 21, 2013 | 3.551 | 3.578 | 3.525 | 3.525 | 4,518 | -0.06(-1.65%) |
Mar 20, 2013 | 3.466 | 3.593 | 3.458 | 3.585 | 18,389 | +0.05(+1.44%) |
Mar 19, 2013 | 3.551 | 3.551 | 3.509 | 3.534 | 7,107 | -0.02(-0.48%) |
Mar 18, 2013 | 3.568 | 3.568 | 3.534 | 3.551 | 8,210 | +0.02(+0.48%) |
Mar 15, 2013 | 3.458 | 3.551 | 3.458 | 3.534 | 5,169 | +0.11(+3.21%) |
Mar 14, 2013 | 3.466 | 3.467 | 3.418 | 3.424 | 10,846 | -0.07(-1.94%) |
Mar 13, 2013 | 3.458 | 3.568 | 3.449 | 3.492 | 3,340 | +0.05(+1.47%) |
Mar 12, 2013 | 3.534 | 3.534 | 3.399 | 3.441 | 10,213 | -0.09(-2.63%) |
Mar 08, 2013 | 3.500 | 3.534 | 3.534 | 3.534 | 12,183 | +0.06(+1.70%) |
Mar 07, 2013 | 3.576 | 3.591 | 3.432 | 3.475 | 7,373 | -0.10(-2.84%) |
Mar 06, 2013 | 3.492 | 3.593 | 3.492 | 3.576 | 38,693 | +0.08(+2.42%) |
Mar 05, 2013 | 3.441 | 3.492 | 3.382 | 3.492 | 24,086 | +0.00(+0.00%) |
Mar 04, 2013 | 3.441 | 3.509 | 3.407 | 3.492 | 12,642 | -0.00(-0.00%) |
Mar 01, 2013 | 3.399 | 3.559 | 3.399 | 3.492 | 5,972 | +0.09(+2.74%) |
Feb 28, 2013 | 3.356 | 3.466 | 3.340 | 3.399 | 11,660 | +0.01(+0.25%) |
Feb 27, 2013 | 3.433 | 3.475 | 3.255 | 3.390 | 43,315 | -0.10(-2.91%) |
Feb 26, 2013 | 3.492 | 3.551 | 3.434 | 3.492 | 20,702 | +0.00(+0.00%) |
Feb 25, 2013 | 3.593 | 3.593 | 3.475 | 3.492 | 19,457 | -0.10(-2.82%) |
Feb 22, 2013 | 3.652 | 3.652 | 3.593 | 3.593 | 13,336 | -0.08(-2.30%) |
Feb 21, 2013 | 3.686 | 3.686 | 3.618 | 3.678 | 2,365 | +0.03(+0.93%) |
Feb 20, 2013 | 3.669 | 3.694 | 3.644 | 3.644 | 10,391 | +0.00(+0.00%) |
Feb 19, 2013 | 3.644 | 3.720 | 3.610 | 3.644 | 10,387 | +0.04(+1.17%) |
Feb 15, 2013 | 3.720 | 3.720 | 3.602 | 3.602 | 11,873 | -0.08(-2.07%) |
Feb 14, 2013 | 3.754 | 3.754 | 3.652 | 3.678 | 7,190 | -0.06(-1.58%) |
Feb 13, 2013 | 3.720 | 3.745 | 3.712 | 3.737 | 11,866 | +0.03(+0.68%) |
Feb 12, 2013 | 3.652 | 3.720 | 3.652 | 3.711 | 9,274 | +0.03(+0.92%) |
Feb 11, 2013 | 3.693 | 3.694 | 3.652 | 3.678 | 6,745 | +0.00(+0.00%) |
Feb 08, 2013 | 3.703 | 3.720 | 3.678 | 3.678 | 8,984 | +0.03(+0.69%) |
Feb 07, 2013 | 3.703 | 3.720 | 3.652 | 3.652 | 14,763 | -0.01(-0.23%) |
Feb 06, 2013 | 3.694 | 3.694 | 3.661 | 3.661 | 533 | -0.03(-0.69%) |
Feb 04, 2013 | 3.661 | 3.720 | 3.652 | 3.686 | 10,359 | +0.01(+0.23%) |
Feb 01, 2013 | 3.661 | 3.737 | 3.661 | 3.678 | 5,657 | +0.01(+0.23%) |
Jan 31, 2013 | 3.745 | 3.745 | 3.644 | 3.669 | 6,414 | -0.06(-1.57%) |
Jan 30, 2013 | 3.652 | 3.733 | 3.635 | 3.727 | 5,574 | +0.09(+2.53%) |
Jan 29, 2013 | 3.720 | 3.737 | 3.576 | 3.635 | 15,477 | -0.01(-0.23%) |
Jan 28, 2013 | 3.602 | 3.754 | 3.602 | 3.644 | 27,407 | -0.02(-0.46%) |
Jan 25, 2013 | 3.618 | 3.711 | 3.602 | 3.661 | 8,818 | +0.00(+0.00%) |
Jan 24, 2013 | 3.635 | 3.712 | 3.525 | 3.661 | 14,179 | -0.06(-1.59%) |
Jan 23, 2013 | 3.618 | 3.754 | 3.618 | 3.720 | 16,286 | +0.14(+3.77%) |
Jan 22, 2013 | 3.517 | 3.669 | 3.458 | 3.585 | 19,701 | +0.03(+0.95%) |
Jan 18, 2013 | 3.525 | 3.627 | 3.458 | 3.551 | 38,276 | +0.03(+0.72%) |
Jan 17, 2013 | 3.576 | 3.585 | 3.525 | 3.525 | 21,027 | -0.05(-1.42%) |
Jan 16, 2013 | 3.551 | 3.576 | 3.483 | 3.576 | 10,781 | +0.04(+1.20%) |
Jan 15, 2013 | 3.703 | 3.703 | 3.509 | 3.534 | 50,399 | -0.10(-2.79%) |
Jan 14, 2013 | 3.602 | 3.652 | 3.559 | 3.635 | 20,374 | +0.04(+1.18%) |
Jan 11, 2013 | 3.593 | 3.593 | 3.551 | 3.593 | 840 | -0.02(-0.47%) |
Jan 10, 2013 | 3.627 | 3.652 | 3.593 | 3.610 | 10,274 | +0.01(+0.23%) |
Jan 09, 2013 | 3.694 | 3.694 | 3.593 | 3.602 | 4,222 | -0.06(-1.62%) |
Jan 08, 2013 | 3.602 | 3.661 | 3.602 | 3.661 | 1,351 | +0.06(+1.64%) |
Jan 07, 2013 | 3.559 | 3.635 | 3.559 | 3.602 | 13,178 | -0.06(-1.73%) |
Jan 04, 2013 | 3.661 | 3.686 | 3.635 | 3.665 | 6,823 | +0.00(+0.07%) |
Jan 03, 2013 | 3.686 | 3.699 | 3.576 | 3.662 | 5,116 | -0.02(-0.65%) |
Jan 02, 2013 | 3.627 | 3.779 | 3.604 | 3.686 | 17,485 | -0.01(-0.23%) |
Dec 31, 2012 | 3.669 | 3.762 | 3.551 | 3.695 | 16,682 | -0.03(-0.90%) |
Dec 28, 2012 | 3.872 | 3.872 | 3.703 | 3.728 | 10,932 | -0.15(-3.92%) |
Dec 27, 2012 | 3.864 | 3.914 | 3.704 | 3.880 | 15,949 | +0.08(+2.23%) |
Dec 26, 2012 | 3.855 | 3.889 | 3.754 | 3.796 | 19,952 | -0.01(-0.22%) |
Dec 24, 2012 | 3.847 | 3.847 | 3.804 | 3.804 | 9,314 | -0.03(-0.88%) |
Dec 21, 2012 | 3.618 | 3.838 | 3.475 | 3.838 | 48,244 | +0.18(+4.85%) |
Dec 20, 2012 | 3.610 | 3.720 | 3.602 | 3.661 | 16,044 | +0.06(+1.69%) |
Dec 19, 2012 | 3.479 | 3.601 | 3.470 | 3.600 | 43,860 | +0.15(+4.47%) |
Dec 18, 2012 | 3.548 | 3.552 | 3.413 | 3.446 | 7,755 | -0.05(-1.41%) |
Dec 17, 2012 | 3.520 | 3.536 | 3.495 | 3.495 | 21,189 | -0.04(-1.20%) |
Dec 14, 2012 | 3.552 | 3.561 | 3.528 | 3.538 | 4,842 | +0.00(+0.05%) |
Dec 13, 2012 | 3.503 | 3.552 | 3.486 | 3.536 | 18,002 | +0.03(+0.93%) |
Dec 12, 2012 | 3.487 | 3.601 | 3.475 | 3.503 | 24,973 | -0.01(-0.23%) |
Dec 11, 2012 | 3.495 | 3.601 | 3.479 | 3.511 | 42,328 | -0.01(-0.23%) |
Dec 10, 2012 | 3.626 | 3.626 | 3.479 | 3.520 | 44,752 | -0.11(-2.93%) |
Dec 07, 2012 | 3.634 | 3.634 | 3.528 | 3.626 | 21,004 | +0.00(+0.00%) |
Dec 06, 2012 | 3.602 | 3.757 | 3.520 | 3.626 | 7,915 | +0.00(+0.00%) |
Dec 05, 2012 | 3.610 | 3.675 | 3.601 | 3.626 | 18,025 | +0.02(+0.68%) |