Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.732 | 3.732 | 3.715 | 3.729 | 494,517 | +0.00(+0.09%) |
Apr 29, 2014 | 3.718 | 3.729 | 3.697 | 3.725 | 871,571 | +0.01(+0.38%) |
Apr 28, 2014 | 3.711 | 3.715 | 3.701 | 3.711 | 528,021 | +0.02(+0.47%) |
Apr 25, 2014 | 3.690 | 3.711 | 3.687 | 3.694 | 866,558 | +0.01(+0.19%) |
Apr 24, 2014 | 3.669 | 3.687 | 3.669 | 3.687 | 597,808 | +0.02(+0.57%) |
Apr 23, 2014 | 3.645 | 3.673 | 3.645 | 3.666 | 1,086,210 | +0.02(+0.58%) |
Apr 22, 2014 | 3.645 | 3.648 | 3.638 | 3.645 | 727,693 | +0.00(+0.10%) |
Apr 21, 2014 | 3.631 | 3.644 | 3.620 | 3.641 | 990,113 | +0.02(+0.48%) |
Apr 17, 2014 | 3.634 | 3.624 | 3.624 | 3.624 | 415,512 | -0.01(-0.19%) |
Apr 16, 2014 | 3.627 | 3.631 | 3.610 | 3.631 | 484,856 | +0.00(+0.10%) |
Apr 15, 2014 | 3.624 | 3.627 | 3.610 | 3.627 | 387,193 | +0.01(+0.29%) |
Apr 14, 2014 | 3.631 | 3.631 | 3.610 | 3.617 | 501,170 | -0.01(-0.38%) |
Apr 11, 2014 | 3.620 | 3.638 | 3.620 | 3.631 | 635,679 | +0.01(+0.19%) |
Apr 10, 2014 | 3.610 | 3.631 | 3.610 | 3.624 | 714,277 | +0.01(+0.39%) |
Apr 09, 2014 | 3.617 | 3.631 | 3.610 | 3.610 | 598,604 | +0.00(+0.10%) |
Apr 08, 2014 | 3.592 | 3.613 | 3.589 | 3.606 | 667,354 | +0.01(+0.39%) |
Apr 07, 2014 | 3.579 | 3.596 | 3.575 | 3.592 | 576,626 | +0.01(+0.39%) |
Apr 04, 2014 | 3.592 | 3.606 | 3.568 | 3.579 | 543,355 | +0.01(+0.39%) |
Apr 03, 2014 | 3.589 | 3.589 | 3.561 | 3.565 | 618,367 | -0.02(-0.48%) |
Apr 02, 2014 | 3.579 | 3.582 | 3.565 | 3.582 | 698,284 | +0.00(+0.00%) |
Apr 01, 2014 | 3.631 | 3.631 | 3.575 | 3.582 | 686,930 | -0.02(-0.67%) |
Mar 31, 2014 | 3.617 | 3.620 | 3.582 | 3.606 | 767,049 | -0.01(-0.19%) |
Mar 28, 2014 | 3.582 | 3.624 | 3.582 | 3.613 | 753,054 | +0.01(+0.39%) |
Mar 27, 2014 | 3.572 | 3.606 | 3.565 | 3.599 | 417,011 | +0.03(+0.97%) |
Mar 26, 2014 | 3.568 | 3.575 | 3.558 | 3.565 | 438,836 | +0.01(+0.19%) |
Mar 25, 2014 | 3.572 | 3.572 | 3.544 | 3.558 | 448,258 | +0.00(+0.10%) |
Mar 24, 2014 | 3.554 | 3.572 | 3.547 | 3.554 | 376,306 | +0.00(+0.00%) |
Mar 21, 2014 | 3.568 | 3.568 | 3.537 | 3.554 | 598,402 | +0.00(+0.00%) |
Mar 20, 2014 | 3.582 | 3.582 | 3.547 | 3.554 | 689,110 | -0.03(-0.77%) |
Mar 19, 2014 | 3.610 | 3.617 | 3.579 | 3.582 | 558,758 | -0.02(-0.67%) |
Mar 18, 2014 | 3.603 | 3.620 | 3.596 | 3.606 | 462,008 | +0.01(+0.29%) |
Mar 17, 2014 | 3.606 | 3.613 | 3.586 | 3.596 | 511,445 | -0.00(-0.10%) |
Mar 14, 2014 | 3.596 | 3.603 | 3.586 | 3.599 | 533,481 | +0.00(+0.10%) |
Mar 13, 2014 | 3.613 | 3.620 | 3.592 | 3.596 | 556,263 | -0.01(-0.38%) |
Mar 12, 2014 | 3.599 | 3.610 | 3.592 | 3.610 | 626,519 | +0.01(+0.39%) |
Mar 11, 2014 | 3.599 | 3.606 | 3.596 | 3.596 | 642,323 | +0.01(+0.19%) |
Mar 10, 2014 | 3.572 | 3.592 | 3.561 | 3.589 | 571,987 | +0.01(+0.38%) |
Mar 07, 2014 | 3.586 | 3.586 | 3.565 | 3.575 | 577,828 | -0.02(-0.57%) |
Mar 06, 2014 | 3.582 | 3.596 | 3.582 | 3.596 | 650,752 | +0.01(+0.29%) |
Mar 05, 2014 | 3.572 | 3.586 | 3.563 | 3.586 | 558,229 | +0.01(+0.19%) |
Mar 04, 2014 | 3.586 | 3.596 | 3.558 | 3.579 | 1,857,078 | -0.01(-0.19%) |
Mar 03, 2014 | 3.586 | 3.596 | 3.565 | 3.586 | 1,241,554 | -0.00(-0.10%) |
Feb 28, 2014 | 3.582 | 3.589 | 3.561 | 3.589 | 986,486 | +0.01(+0.19%) |
Feb 27, 2014 | 3.568 | 3.586 | 3.568 | 3.582 | 799,444 | +0.01(+0.19%) |
Feb 26, 2014 | 3.579 | 3.582 | 3.565 | 3.575 | 1,338,101 | -0.01(-0.29%) |
Feb 25, 2014 | 3.586 | 3.589 | 3.565 | 3.586 | 825,076 | -0.01(-0.19%) |
Feb 24, 2014 | 3.599 | 3.610 | 3.589 | 3.592 | 668,055 | -0.02(-0.48%) |
Feb 21, 2014 | 3.589 | 3.610 | 3.583 | 3.610 | 629,180 | +0.03(+0.77%) |
Feb 20, 2014 | 3.589 | 3.589 | 3.571 | 3.582 | 525,544 | +0.00(+0.10%) |
Feb 19, 2014 | 3.575 | 3.592 | 3.569 | 3.579 | 442,644 | +0.01(+0.29%) |
Feb 18, 2014 | 3.568 | 3.575 | 3.558 | 3.568 | 418,825 | +0.00(+0.00%) |
Feb 14, 2014 | 3.558 | 3.568 | 3.568 | 3.568 | 493,460 | +0.01(+0.39%) |
Feb 13, 2014 | 3.544 | 3.565 | 3.537 | 3.555 | 473,591 | +0.00(+0.10%) |
Feb 12, 2014 | 3.548 | 3.551 | 3.524 | 3.551 | 613,670 | +0.00(+0.00%) |
Feb 11, 2014 | 3.551 | 3.579 | 3.544 | 3.551 | 958,508 | +0.00(+0.00%) |
Feb 10, 2014 | 3.534 | 3.561 | 3.534 | 3.551 | 643,745 | +0.02(+0.48%) |
Feb 07, 2014 | 3.527 | 3.541 | 3.522 | 3.534 | 430,518 | +0.01(+0.39%) |
Feb 06, 2014 | 3.555 | 3.556 | 3.510 | 3.520 | 700,315 | -0.03(-0.87%) |
Feb 05, 2014 | 3.537 | 3.555 | 3.534 | 3.551 | 592,277 | +0.01(+0.39%) |
Feb 04, 2014 | 3.490 | 3.548 | 3.490 | 3.537 | 1,135,631 | +0.05(+1.47%) |
Feb 03, 2014 | 3.500 | 3.520 | 3.468 | 3.486 | 867,819 | -0.00(-0.10%) |
Jan 31, 2014 | 3.469 | 3.500 | 3.469 | 3.490 | 664,989 | -0.01(-0.29%) |
Jan 30, 2014 | 3.496 | 3.510 | 3.466 | 3.500 | 880,662 | +0.01(+0.29%) |
Jan 29, 2014 | 3.496 | 3.500 | 3.469 | 3.490 | 845,787 | -0.01(-0.39%) |
Jan 28, 2014 | 3.517 | 3.517 | 3.490 | 3.503 | 665,581 | -0.01(-0.19%) |
Jan 27, 2014 | 3.592 | 3.592 | 3.500 | 3.510 | 512,058 | -0.04(-1.06%) |
Jan 24, 2014 | 3.561 | 3.568 | 3.534 | 3.548 | 713,131 | -0.02(-0.57%) |
Jan 23, 2014 | 3.551 | 3.568 | 3.548 | 3.568 | 482,757 | +0.02(+0.48%) |
Jan 22, 2014 | 3.531 | 3.551 | 3.531 | 3.551 | 323,830 | +0.03(+0.78%) |
Jan 21, 2014 | 3.520 | 3.527 | 3.514 | 3.524 | 425,425 | +0.02(+0.49%) |
Jan 17, 2014 | 3.514 | 3.507 | 3.507 | 3.507 | 506,657 | +0.00(+0.00%) |
Jan 16, 2014 | 3.503 | 3.514 | 3.493 | 3.507 | 500,712 | +0.01(+0.20%) |
Jan 15, 2014 | 3.496 | 3.500 | 3.490 | 3.500 | 441,826 | +0.00(+0.10%) |
Jan 14, 2014 | 3.500 | 3.500 | 3.476 | 3.496 | 418,522 | -0.00(-0.10%) |
Jan 13, 2014 | 3.483 | 3.500 | 3.476 | 3.500 | 682,749 | +0.01(+0.39%) |
Jan 10, 2014 | 3.469 | 3.493 | 3.449 | 3.486 | 610,458 | +0.02(+0.69%) |
Jan 09, 2014 | 3.459 | 3.473 | 3.442 | 3.462 | 509,630 | +0.00(+0.10%) |
Jan 08, 2014 | 3.462 | 3.466 | 3.449 | 3.459 | 664,181 | +0.00(+0.00%) |
Jan 07, 2014 | 3.456 | 3.472 | 3.442 | 3.459 | 620,040 | +0.02(+0.49%) |
Jan 06, 2014 | 3.425 | 3.449 | 3.422 | 3.442 | 558,991 | +0.03(+0.79%) |
Jan 03, 2014 | 3.381 | 3.425 | 3.378 | 3.415 | 637,193 | +0.02(+0.70%) |
Jan 02, 2014 | 3.378 | 3.405 | 3.374 | 3.391 | 742,982 | +0.02(+0.60%) |
Dec 31, 2013 | 3.351 | 3.371 | 3.371 | 3.371 | 920,957 | +0.01(+0.35%) |
Dec 30, 2013 | 3.395 | 3.405 | 3.354 | 3.359 | 1,242,634 | -0.04(-1.05%) |
Dec 27, 2013 | 3.439 | 3.459 | 3.391 | 3.395 | 770,236 | -0.04(-1.28%) |
Dec 26, 2013 | 3.439 | 3.442 | 3.415 | 3.439 | 818,663 | +0.00(+0.00%) |
Dec 24, 2013 | 3.432 | 3.439 | 3.425 | 3.439 | 278,214 | +0.01(+0.20%) |
Dec 23, 2013 | 3.439 | 3.445 | 3.428 | 3.432 | 1,145,630 | +0.00(+0.00%) |
Dec 20, 2013 | 3.401 | 3.435 | 3.401 | 3.432 | 666,239 | +0.02(+0.70%) |
Dec 19, 2013 | 3.388 | 3.408 | 3.381 | 3.408 | 551,143 | +0.02(+0.50%) |
Dec 18, 2013 | 3.367 | 3.395 | 3.357 | 3.391 | 782,149 | +0.02(+0.60%) |
Dec 17, 2013 | 3.367 | 3.371 | 3.347 | 3.371 | 672,561 | +0.01(+0.30%) |
Dec 16, 2013 | 3.357 | 3.377 | 3.354 | 3.361 | 879,786 | +0.01(+0.20%) |
Dec 13, 2013 | 3.374 | 3.388 | 3.334 | 3.354 | 872,146 | -0.03(-0.80%) |
Dec 12, 2013 | 3.391 | 3.415 | 3.361 | 3.381 | 781,196 | -0.02(-0.70%) |
Dec 11, 2013 | 3.418 | 3.418 | 3.388 | 3.405 | 336,548 | -0.01(-0.30%) |
Dec 10, 2013 | 3.422 | 3.432 | 3.391 | 3.415 | 846,050 | +0.01(+0.40%) |
Dec 09, 2013 | 3.378 | 3.438 | 3.378 | 3.401 | 758,355 | +0.01(+0.40%) |
Dec 06, 2013 | 3.361 | 3.391 | 3.354 | 3.388 | 671,449 | +0.03(+0.90%) |
Dec 05, 2013 | 3.351 | 3.361 | 3.344 | 3.358 | 462,877 | -0.00(-0.10%) |
Dec 04, 2013 | 3.361 | 3.374 | 3.351 | 3.361 | 485,296 | -0.02(-0.60%) |
Dec 03, 2013 | 3.381 | 3.408 | 3.358 | 3.381 | 1,037,935 | -0.00(-0.10%) |
Dec 02, 2013 | 3.425 | 3.425 | 3.378 | 3.385 | 552,571 | -0.03(-0.98%) |
Nov 29, 2013 | 3.385 | 3.418 | 3.385 | 3.418 | 178,342 | +0.02(+0.49%) |
Nov 27, 2013 | 3.354 | 3.422 | 3.354 | 3.401 | 577,858 | +0.03(+1.00%) |
Nov 26, 2013 | 3.334 | 3.378 | 3.331 | 3.368 | 620,860 | +0.02(+0.70%) |
Nov 25, 2013 | 3.354 | 3.361 | 3.334 | 3.344 | 793,216 | -0.01(-0.40%) |
Nov 22, 2013 | 3.378 | 3.384 | 3.348 | 3.358 | 626,653 | -0.01(-0.20%) |
Nov 21, 2013 | 3.358 | 3.368 | 3.354 | 3.364 | 682,574 | +0.01(+0.40%) |
Nov 20, 2013 | 3.381 | 3.385 | 3.351 | 3.351 | 735,469 | -0.04(-1.19%) |
Nov 19, 2013 | 3.395 | 3.408 | 3.378 | 3.391 | 533,895 | -0.02(-0.59%) |
Nov 18, 2013 | 3.418 | 3.435 | 3.401 | 3.411 | 570,098 | -0.01(-0.20%) |
Nov 15, 2013 | 3.415 | 3.421 | 3.398 | 3.418 | 299,964 | +0.02(+0.49%) |
Nov 14, 2013 | 3.371 | 3.401 | 3.368 | 3.401 | 400,943 | +0.02(+0.60%) |
Nov 12, 2013 | 3.374 | 3.391 | 3.368 | 3.381 | 436,754 | -0.01(-0.20%) |
Nov 11, 2013 | 3.378 | 3.428 | 3.368 | 3.388 | 777,194 | -0.02(-0.59%) |
Nov 08, 2013 | 3.445 | 3.452 | 3.388 | 3.408 | 721,806 | -0.05(-1.46%) |
Nov 07, 2013 | 3.462 | 3.469 | 3.442 | 3.458 | 368,188 | +0.01(+0.39%) |
Nov 06, 2013 | 3.485 | 3.488 | 3.445 | 3.445 | 653,328 | -0.04(-1.24%) |
Nov 05, 2013 | 3.508 | 3.508 | 3.482 | 3.488 | 359,844 | -0.03(-0.76%) |
Nov 04, 2013 | 3.478 | 3.518 | 3.475 | 3.515 | 645,733 | +0.03(+0.86%) |
Nov 01, 2013 | 3.502 | 3.545 | 3.462 | 3.485 | 841,861 | -0.01(-0.38%) |
Oct 31, 2013 | 3.485 | 3.502 | 3.475 | 3.498 | 366,399 | +0.02(+0.48%) |
Oct 30, 2013 | 3.478 | 3.490 | 3.465 | 3.482 | 373,275 | +0.02(+0.48%) |
Oct 29, 2013 | 3.482 | 3.485 | 3.458 | 3.465 | 468,538 | -0.01(-0.29%) |
Oct 28, 2013 | 3.462 | 3.482 | 3.462 | 3.475 | 514,529 | +0.01(+0.19%) |
Oct 25, 2013 | 3.502 | 3.502 | 3.458 | 3.468 | 644,764 | -0.02(-0.67%) |
Oct 24, 2013 | 3.475 | 3.495 | 3.458 | 3.492 | 366,942 | +0.04(+1.06%) |
Oct 23, 2013 | 3.472 | 3.502 | 3.448 | 3.455 | 517,114 | -0.04(-1.05%) |
Oct 22, 2013 | 3.472 | 3.498 | 3.455 | 3.492 | 490,511 | +0.04(+1.06%) |
Oct 21, 2013 | 3.462 | 3.472 | 3.452 | 3.455 | 288,245 | +0.00(+0.10%) |
Oct 18, 2013 | 3.498 | 3.498 | 3.428 | 3.452 | 613,853 | -0.02(-0.48%) |
Oct 17, 2013 | 3.395 | 3.468 | 3.395 | 3.468 | 759,479 | +0.08(+2.36%) |
Oct 16, 2013 | 3.372 | 3.402 | 3.358 | 3.388 | 457,458 | +0.02(+0.49%) |
Oct 15, 2013 | 3.388 | 3.395 | 3.358 | 3.372 | 342,039 | -0.01(-0.39%) |
Oct 14, 2013 | 3.385 | 3.402 | 3.378 | 3.385 | 306,536 | -0.01(-0.20%) |
Oct 11, 2013 | 3.385 | 3.402 | 3.382 | 3.392 | 413,488 | +0.02(+0.59%) |
Oct 10, 2013 | 3.388 | 3.402 | 3.365 | 3.372 | 452,996 | +0.01(+0.20%) |
Oct 09, 2013 | 3.358 | 3.375 | 3.342 | 3.365 | 403,551 | +0.01(+0.20%) |
Oct 08, 2013 | 3.368 | 3.372 | 3.345 | 3.358 | 483,518 | -0.01(-0.38%) |
Oct 07, 2013 | 3.362 | 3.395 | 3.362 | 3.371 | 469,552 | -0.03(-0.79%) |
Oct 04, 2013 | 3.378 | 3.405 | 3.368 | 3.398 | 367,653 | +0.02(+0.69%) |
Oct 03, 2013 | 3.358 | 3.388 | 3.345 | 3.375 | 323,805 | +0.02(+0.59%) |
Oct 02, 2013 | 3.319 | 3.365 | 3.309 | 3.355 | 1,006,382 | -0.02(-0.59%) |
Oct 01, 2013 | 3.395 | 3.401 | 3.355 | 3.375 | 714,096 | -0.02(-0.58%) |
Sep 27, 2013 | 3.395 | 3.407 | 3.385 | 3.395 | 292,690 | -0.01(-0.19%) |
Sep 26, 2013 | 3.428 | 3.428 | 3.398 | 3.401 | 441,595 | -0.02(-0.68%) |
Sep 25, 2013 | 3.401 | 3.428 | 3.401 | 3.424 | 411,311 | +0.01(+0.39%) |
Sep 24, 2013 | 3.365 | 3.424 | 3.365 | 3.411 | 479,683 | +0.03(+0.78%) |
Sep 23, 2013 | 3.368 | 3.395 | 3.358 | 3.385 | 642,642 | +0.02(+0.59%) |
Sep 20, 2013 | 3.358 | 3.372 | 3.345 | 3.365 | 413,729 | +0.02(+0.49%) |
Sep 19, 2013 | 3.378 | 3.388 | 3.342 | 3.348 | 554,120 | -0.04(-1.08%) |
Sep 18, 2013 | 3.325 | 3.391 | 3.309 | 3.385 | 959,212 | +0.05(+1.59%) |
Sep 17, 2013 | 3.305 | 3.335 | 3.305 | 3.332 | 411,311 | +0.02(+0.60%) |
Sep 16, 2013 | 3.338 | 3.351 | 3.305 | 3.312 | 655,061 | -0.01(-0.25%) |
Sep 13, 2013 | 3.319 | 3.325 | 3.309 | 3.320 | 362,364 | +0.00(+0.15%) |
Sep 12, 2013 | 3.315 | 3.332 | 3.312 | 3.315 | 449,169 | -0.01(-0.30%) |
Sep 11, 2013 | 3.315 | 3.329 | 3.302 | 3.325 | 576,812 | +0.02(+0.70%) |
Sep 10, 2013 | 3.299 | 3.318 | 3.289 | 3.302 | 648,061 | +0.00(+0.00%) |
Sep 09, 2013 | 3.309 | 3.318 | 3.296 | 3.302 | 477,240 | -0.00(-0.10%) |
Sep 06, 2013 | 3.276 | 3.332 | 3.276 | 3.305 | 1,187,488 | +0.02(+0.70%) |
Sep 05, 2013 | 3.328 | 3.332 | 3.282 | 3.282 | 1,618,880 | -0.04(-1.19%) |
Sep 04, 2013 | 3.259 | 3.351 | 3.256 | 3.322 | 1,897,532 | +0.05(+1.50%) |
Sep 03, 2013 | 3.296 | 3.335 | 3.266 | 3.273 | 1,203,385 | -0.02(-0.50%) |
Aug 30, 2013 | 3.296 | 3.315 | 3.289 | 3.289 | 523,414 | -0.02(-0.69%) |
Aug 29, 2013 | 3.279 | 3.315 | 3.273 | 3.312 | 1,119,610 | +0.03(+0.80%) |
Aug 28, 2013 | 3.266 | 3.299 | 3.240 | 3.286 | 834,637 | +0.03(+0.91%) |
Aug 27, 2013 | 3.217 | 3.259 | 3.213 | 3.256 | 526,439 | +0.01(+0.30%) |
Aug 26, 2013 | 3.230 | 3.263 | 3.227 | 3.246 | 617,580 | +0.02(+0.61%) |
Aug 23, 2013 | 3.200 | 3.230 | 3.194 | 3.227 | 605,427 | +0.03(+0.82%) |
Aug 22, 2013 | 3.190 | 3.213 | 3.184 | 3.200 | 568,695 | +0.03(+0.93%) |
Aug 21, 2013 | 3.217 | 3.217 | 3.158 | 3.171 | 846,850 | -0.04(-1.33%) |
Aug 20, 2013 | 3.161 | 3.227 | 3.154 | 3.213 | 971,842 | +0.05(+1.66%) |
Aug 19, 2013 | 3.187 | 3.196 | 3.158 | 3.161 | 977,652 | -0.02(-0.72%) |
Aug 16, 2013 | 3.204 | 3.230 | 3.164 | 3.184 | 1,128,747 | -0.03(-1.02%) |
Aug 15, 2013 | 3.263 | 3.263 | 3.187 | 3.217 | 1,469,936 | -0.06(-1.90%) |
Aug 14, 2013 | 3.289 | 3.305 | 3.273 | 3.279 | 934,644 | -0.03(-0.79%) |
Aug 13, 2013 | 3.322 | 3.328 | 3.299 | 3.305 | 631,543 | -0.03(-0.79%) |
Aug 12, 2013 | 3.318 | 3.348 | 3.318 | 3.332 | 520,437 | +0.00(+0.00%) |
Aug 09, 2013 | 3.355 | 3.355 | 3.322 | 3.332 | 333,627 | -0.03(-0.78%) |
Aug 08, 2013 | 3.345 | 3.364 | 3.341 | 3.358 | 446,058 | +0.01(+0.39%) |
Aug 07, 2013 | 3.296 | 3.355 | 3.296 | 3.345 | 602,231 | +0.05(+1.48%) |
Aug 06, 2013 | 3.319 | 3.322 | 3.276 | 3.296 | 589,651 | -0.02(-0.69%) |
Aug 05, 2013 | 3.335 | 3.341 | 3.309 | 3.319 | 578,938 | -0.02(-0.49%) |
Aug 02, 2013 | 3.276 | 3.338 | 3.276 | 3.335 | 740,710 | +0.06(+1.79%) |
Aug 01, 2013 | 3.355 | 3.365 | 3.276 | 3.276 | 864,273 | -0.06(-1.76%) |
Jul 31, 2013 | 3.377 | 3.403 | 3.293 | 3.335 | 1,171,710 | -0.06(-1.63%) |
Jul 30, 2013 | 3.436 | 3.446 | 3.371 | 3.390 | 520,614 | -0.04(-1.05%) |
Jul 29, 2013 | 3.416 | 3.426 | 3.397 | 3.426 | 264,774 | +0.01(+0.19%) |
Jul 26, 2013 | 3.355 | 3.420 | 3.351 | 3.420 | 479,491 | +0.06(+1.84%) |
Jul 25, 2013 | 3.332 | 3.377 | 3.299 | 3.358 | 832,945 | -0.02(-0.48%) |
Jul 24, 2013 | 3.390 | 3.407 | 3.368 | 3.374 | 628,754 | -0.03(-0.86%) |
Jul 23, 2013 | 3.488 | 3.504 | 3.390 | 3.403 | 2,033,969 | -0.07(-1.88%) |
Jul 22, 2013 | 3.437 | 3.475 | 3.423 | 3.469 | 1,054,672 | +0.05(+1.33%) |
Jul 19, 2013 | 3.374 | 3.436 | 3.361 | 3.423 | 729,515 | +0.05(+1.35%) |
Jul 18, 2013 | 3.361 | 3.387 | 3.338 | 3.377 | 637,078 | +0.01(+0.30%) |
Jul 17, 2013 | 3.335 | 3.390 | 3.335 | 3.367 | 784,109 | +0.04(+1.26%) |
Jul 16, 2013 | 3.273 | 3.335 | 3.270 | 3.325 | 840,799 | +0.05(+1.59%) |
Jul 15, 2013 | 3.263 | 3.289 | 3.250 | 3.273 | 542,455 | +0.01(+0.20%) |
Jul 12, 2013 | 3.335 | 3.348 | 3.267 | 3.267 | 604,328 | -0.07(-2.15%) |
Jul 11, 2013 | 3.234 | 3.338 | 3.234 | 3.338 | 1,034,241 | +0.15(+4.59%) |
Jul 10, 2013 | 3.198 | 3.218 | 3.192 | 3.192 | 643,425 | -0.02(-0.61%) |
Jul 09, 2013 | 3.237 | 3.241 | 3.185 | 3.211 | 1,437,787 | -0.04(-1.20%) |
Jul 08, 2013 | 3.241 | 3.276 | 3.231 | 3.250 | 690,899 | +0.00(+0.10%) |
Jul 05, 2013 | 3.263 | 3.289 | 3.221 | 3.247 | 1,139,733 | -0.07(-2.05%) |
Jul 03, 2013 | 3.296 | 3.331 | 3.273 | 3.315 | 430,693 | -0.04(-1.06%) |
Jul 02, 2013 | 3.409 | 3.434 | 3.344 | 3.350 | 580,348 | -0.08(-2.35%) |
Jul 01, 2013 | 3.418 | 3.454 | 3.412 | 3.431 | 753,111 | +0.03(+0.95%) |
Jun 28, 2013 | 3.370 | 3.418 | 3.325 | 3.399 | 622,819 | -0.01(-0.38%) |
Jun 27, 2013 | 3.367 | 3.457 | 3.367 | 3.412 | 815,944 | +0.05(+1.34%) |
Jun 26, 2013 | 3.266 | 3.376 | 3.266 | 3.367 | 1,275,271 | +0.12(+3.68%) |
Jun 25, 2013 | 3.199 | 3.286 | 3.195 | 3.247 | 1,448,411 | +0.05(+1.62%) |
Jun 24, 2013 | 3.244 | 3.244 | 3.089 | 3.195 | 2,664,984 | -0.08(-2.37%) |
Jun 21, 2013 | 3.302 | 3.312 | 3.218 | 3.273 | 1,276,562 | -0.03(-0.88%) |
Jun 20, 2013 | 3.286 | 3.318 | 3.270 | 3.302 | 1,724,656 | -0.09(-2.76%) |
Jun 19, 2013 | 3.444 | 3.454 | 3.383 | 3.396 | 959,362 | -0.06(-1.87%) |
Jun 18, 2013 | 3.489 | 3.489 | 3.454 | 3.460 | 580,351 | -0.03(-0.93%) |
Jun 17, 2013 | 3.480 | 3.499 | 3.460 | 3.493 | 766,085 | +0.06(+1.69%) |
Jun 14, 2013 | 3.399 | 3.447 | 3.399 | 3.434 | 922,623 | +0.03(+0.85%) |
Jun 13, 2013 | 3.321 | 3.431 | 3.250 | 3.405 | 2,120,666 | +0.11(+3.33%) |
Jun 12, 2013 | 3.383 | 3.394 | 3.286 | 3.296 | 2,653,216 | -0.11(-3.13%) |
Jun 11, 2013 | 3.383 | 3.412 | 3.373 | 3.402 | 1,402,700 | -0.03(-0.94%) |
Jun 10, 2013 | 3.492 | 3.499 | 3.412 | 3.434 | 1,782,864 | -0.08(-2.19%) |
Jun 07, 2013 | 3.534 | 3.556 | 3.492 | 3.511 | 1,004,340 | -0.05(-1.44%) |
Jun 06, 2013 | 3.476 | 3.563 | 3.476 | 3.563 | 1,240,194 | +0.07(+2.11%) |
Jun 05, 2013 | 3.447 | 3.499 | 3.447 | 3.489 | 989,652 | +0.02(+0.65%) |
Jun 04, 2013 | 3.486 | 3.486 | 3.386 | 3.467 | 1,430,513 | +0.04(+1.12%) |
Jun 03, 2013 | 3.499 | 3.515 | 3.383 | 3.428 | 2,127,541 | -0.07(-1.93%) |
May 31, 2013 | 3.579 | 3.595 | 3.450 | 3.495 | 1,881,387 | -0.12(-3.20%) |
May 30, 2013 | 3.537 | 3.624 | 3.534 | 3.611 | 1,269,445 | +0.03(+0.72%) |
May 29, 2013 | 3.598 | 3.617 | 3.502 | 3.585 | 2,924,470 | -0.04(-1.15%) |
May 28, 2013 | 3.694 | 3.701 | 3.598 | 3.627 | 1,787,448 | -0.06(-1.74%) |
May 24, 2013 | 3.688 | 3.694 | 3.672 | 3.691 | 424,033 | -0.01(-0.26%) |
May 23, 2013 | 3.672 | 3.701 | 3.662 | 3.701 | 525,219 | +0.01(+0.26%) |
May 22, 2013 | 3.675 | 3.717 | 3.673 | 3.691 | 629,829 | +0.01(+0.26%) |
May 21, 2013 | 3.701 | 3.701 | 3.643 | 3.681 | 1,018,613 | -0.01(-0.26%) |
May 20, 2013 | 3.713 | 3.720 | 3.678 | 3.691 | 846,539 | -0.02(-0.60%) |
May 17, 2013 | 3.742 | 3.749 | 3.710 | 3.713 | 941,460 | -0.03(-0.69%) |
May 16, 2013 | 3.758 | 3.758 | 3.736 | 3.739 | 545,857 | -0.02(-0.51%) |
May 15, 2013 | 3.742 | 3.758 | 3.739 | 3.758 | 483,236 | +0.00(+0.00%) |
May 13, 2013 | 3.768 | 3.768 | 3.743 | 3.758 | 482,563 | -0.00(-0.09%) |
May 10, 2013 | 3.739 | 3.765 | 3.739 | 3.762 | 415,751 | +0.02(+0.60%) |
May 09, 2013 | 3.768 | 3.771 | 3.736 | 3.739 | 442,809 | -0.02(-0.60%) |
May 08, 2013 | 3.730 | 3.762 | 3.730 | 3.762 | 511,731 | +0.03(+0.85%) |
May 07, 2013 | 3.736 | 3.749 | 3.723 | 3.730 | 971,457 | -0.01(-0.17%) |
May 06, 2013 | 3.739 | 3.746 | 3.714 | 3.736 | 724,651 | +0.00(+0.09%) |
May 03, 2013 | 3.711 | 3.733 | 3.714 | 3.733 | 530,337 | +0.02(+0.51%) |
May 02, 2013 | 3.717 | 3.727 | 3.704 | 3.714 | 576,085 | -0.01(-0.34%) |