Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.555 | 4.561 | 4.468 | 4.468 | 167,108 | -0.05(-1.10%) |
May 30, 2013 | 4.555 | 4.586 | 4.511 | 4.517 | 261,300 | -0.02(-0.55%) |
May 29, 2013 | 4.573 | 4.573 | 4.505 | 4.542 | 207,134 | -0.01(-0.27%) |
May 28, 2013 | 4.579 | 4.617 | 4.548 | 4.555 | 153,745 | -0.02(-0.41%) |
May 24, 2013 | 4.536 | 4.586 | 4.536 | 4.573 | 154,438 | +0.01(+0.14%) |
May 23, 2013 | 4.586 | 4.604 | 4.536 | 4.567 | 194,748 | -0.01(-0.14%) |
May 22, 2013 | 4.648 | 4.648 | 4.573 | 4.573 | 256,523 | -0.09(-1.99%) |
May 21, 2013 | 4.660 | 4.697 | 4.635 | 4.666 | 179,460 | -0.01(-0.27%) |
May 20, 2013 | 4.654 | 4.728 | 4.635 | 4.679 | 237,426 | +0.01(+0.27%) |
May 17, 2013 | 4.635 | 4.666 | 4.629 | 4.666 | 123,443 | +0.04(+0.94%) |
May 16, 2013 | 4.617 | 4.628 | 4.586 | 4.623 | 84,857 | +0.00(+0.00%) |
May 15, 2013 | 4.610 | 4.654 | 4.592 | 4.623 | 210,549 | +0.02(+0.54%) |
May 13, 2013 | 4.548 | 4.623 | 4.542 | 4.598 | 243,460 | +0.04(+0.91%) |
May 10, 2013 | 4.544 | 4.556 | 4.526 | 4.556 | 195,500 | +0.04(+0.82%) |
May 09, 2013 | 4.532 | 4.550 | 4.513 | 4.519 | 141,068 | -0.01(-0.27%) |
May 08, 2013 | 4.513 | 4.569 | 4.513 | 4.532 | 199,030 | +0.01(+0.27%) |
May 07, 2013 | 4.507 | 4.526 | 4.501 | 4.519 | 153,848 | +0.00(+0.00%) |
May 06, 2013 | 4.507 | 4.519 | 4.495 | 4.519 | 144,250 | +0.01(+0.14%) |
May 03, 2013 | 4.513 | 4.532 | 4.489 | 4.513 | 146,284 | +0.03(+0.69%) |
May 02, 2013 | 4.464 | 4.501 | 4.464 | 4.482 | 180,924 | +0.02(+0.41%) |
May 01, 2013 | 4.501 | 4.513 | 4.452 | 4.464 | 237,126 | -0.04(-0.96%) |
Apr 30, 2013 | 4.495 | 4.507 | 4.470 | 4.507 | 161,687 | +0.01(+0.14%) |
Apr 29, 2013 | 4.482 | 4.504 | 4.470 | 4.501 | 142,207 | +0.02(+0.55%) |
Apr 26, 2013 | 4.433 | 4.482 | 4.433 | 4.476 | 100,239 | +0.03(+0.69%) |
Apr 25, 2013 | 4.427 | 4.489 | 4.421 | 4.445 | 231,576 | +0.00(+0.00%) |
Apr 24, 2013 | 4.402 | 4.458 | 4.402 | 4.445 | 112,732 | +0.04(+0.98%) |
Apr 23, 2013 | 4.408 | 4.458 | 4.396 | 4.402 | 137,578 | +0.01(+0.14%) |
Apr 22, 2013 | 4.347 | 4.396 | 4.347 | 4.396 | 85,756 | +0.06(+1.28%) |
Apr 19, 2013 | 4.365 | 4.402 | 4.335 | 4.341 | 103,338 | -0.02(-0.42%) |
Apr 18, 2013 | 4.390 | 4.427 | 4.353 | 4.359 | 86,692 | -0.03(-0.70%) |
Apr 17, 2013 | 4.433 | 4.458 | 4.365 | 4.390 | 102,555 | -0.02(-0.56%) |
Apr 16, 2013 | 4.464 | 4.464 | 4.402 | 4.415 | 115,764 | -0.01(-0.28%) |
Apr 15, 2013 | 4.470 | 4.476 | 4.396 | 4.427 | 122,528 | +0.00(+0.00%) |
Apr 12, 2013 | 4.439 | 4.476 | 4.415 | 4.427 | 111,900 | -0.04(-0.83%) |
Apr 11, 2013 | 4.439 | 4.476 | 4.430 | 4.464 | 193,763 | +0.07(+1.50%) |
Apr 10, 2013 | 4.392 | 4.484 | 4.392 | 4.398 | 341,777 | -0.02(-0.55%) |
Apr 09, 2013 | 4.416 | 4.429 | 4.392 | 4.423 | 241,595 | +0.01(+0.28%) |
Apr 08, 2013 | 4.404 | 4.410 | 4.343 | 4.410 | 237,009 | +0.05(+1.12%) |
Apr 05, 2013 | 4.380 | 4.386 | 4.331 | 4.361 | 243,862 | -0.04(-0.84%) |
Apr 04, 2013 | 4.374 | 4.398 | 4.361 | 4.398 | 187,206 | +0.01(+0.28%) |
Apr 03, 2013 | 4.404 | 4.410 | 4.349 | 4.386 | 228,040 | -0.02(-0.42%) |
Apr 02, 2013 | 4.416 | 4.416 | 4.386 | 4.404 | 216,849 | -0.01(-0.14%) |
Apr 01, 2013 | 4.398 | 4.416 | 4.386 | 4.410 | 252,495 | +0.00(+0.00%) |
Mar 28, 2013 | 4.386 | 4.418 | 4.380 | 4.410 | 188,933 | +0.03(+0.70%) |
Mar 27, 2013 | 4.355 | 4.380 | 4.331 | 4.380 | 270,315 | +0.02(+0.38%) |
Mar 26, 2013 | 4.343 | 4.374 | 4.331 | 4.363 | 271,949 | +0.04(+0.90%) |
Mar 25, 2013 | 4.349 | 4.355 | 4.300 | 4.325 | 277,890 | -0.02(-0.42%) |
Mar 22, 2013 | 4.343 | 4.355 | 4.321 | 4.343 | 290,973 | +0.01(+0.28%) |
Mar 21, 2013 | 4.312 | 4.349 | 4.306 | 4.331 | 572,711 | +0.02(+0.43%) |
Mar 20, 2013 | 4.325 | 4.337 | 4.288 | 4.312 | 210,718 | +0.02(+0.57%) |
Mar 19, 2013 | 4.318 | 4.318 | 4.257 | 4.288 | 259,641 | -0.02(-0.47%) |
Mar 18, 2013 | 4.296 | 4.314 | 4.259 | 4.308 | 343,042 | +0.00(+0.00%) |
Mar 15, 2013 | 4.302 | 4.314 | 4.282 | 4.308 | 436,514 | -0.01(-0.14%) |
Mar 14, 2013 | 4.284 | 4.314 | 4.259 | 4.314 | 370,931 | +0.02(+0.57%) |
Mar 13, 2013 | 4.278 | 4.290 | 4.247 | 4.290 | 233,227 | -0.01(-0.14%) |
Mar 12, 2013 | 4.271 | 4.296 | 4.259 | 4.296 | 219,246 | +0.01(+0.28%) |
Mar 11, 2013 | 4.271 | 4.284 | 4.235 | 4.284 | 205,299 | +0.00(+0.00%) |
Mar 08, 2013 | 4.265 | 4.284 | 4.241 | 4.284 | 309,014 | +0.02(+0.57%) |
Mar 07, 2013 | 4.253 | 4.268 | 4.229 | 4.259 | 219,746 | +0.01(+0.14%) |
Mar 06, 2013 | 4.223 | 4.253 | 4.217 | 4.253 | 185,460 | +0.03(+0.72%) |
Mar 05, 2013 | 4.198 | 4.229 | 4.186 | 4.223 | 373,244 | +0.04(+0.87%) |
Mar 04, 2013 | 4.198 | 4.211 | 4.174 | 4.186 | 213,793 | -0.02(-0.43%) |
Mar 01, 2013 | 4.205 | 4.223 | 4.183 | 4.205 | 231,526 | -0.01(-0.14%) |
Feb 28, 2013 | 4.205 | 4.223 | 4.186 | 4.211 | 224,038 | +0.02(+0.58%) |
Feb 27, 2013 | 4.180 | 4.198 | 4.168 | 4.186 | 445,201 | -0.02(-0.43%) |
Feb 26, 2013 | 4.174 | 4.205 | 4.162 | 4.205 | 234,091 | +0.02(+0.45%) |
Feb 22, 2013 | 4.186 | 4.205 | 4.168 | 4.186 | 334,607 | -0.00(-0.01%) |
Feb 21, 2013 | 4.223 | 4.223 | 4.168 | 4.186 | 315,936 | -0.04(-0.86%) |
Feb 20, 2013 | 4.253 | 4.259 | 4.205 | 4.223 | 295,537 | -0.04(-1.00%) |
Feb 19, 2013 | 4.259 | 4.265 | 4.235 | 4.265 | 248,077 | +0.02(+0.57%) |
Feb 15, 2013 | 4.259 | 4.259 | 4.217 | 4.241 | 265,725 | -0.01(-0.29%) |
Feb 14, 2013 | 4.247 | 4.265 | 4.229 | 4.253 | 240,442 | +0.00(+0.00%) |
Feb 13, 2013 | 4.241 | 4.259 | 4.235 | 4.253 | 232,622 | +0.02(+0.53%) |
Feb 12, 2013 | 4.249 | 4.255 | 4.207 | 4.231 | 246,268 | -0.01(-0.28%) |
Feb 11, 2013 | 4.255 | 4.255 | 4.225 | 4.243 | 202,945 | +0.01(+0.14%) |
Feb 08, 2013 | 4.267 | 4.267 | 4.225 | 4.237 | 189,574 | -0.02(-0.43%) |
Feb 07, 2013 | 4.267 | 4.267 | 4.231 | 4.255 | 193,408 | +0.00(+0.00%) |
Feb 06, 2013 | 4.243 | 4.273 | 4.231 | 4.255 | 236,307 | +0.02(+0.57%) |
Feb 04, 2013 | 4.255 | 4.261 | 4.200 | 4.231 | 268,014 | -0.04(-0.99%) |
Feb 01, 2013 | 4.225 | 4.273 | 4.225 | 4.273 | 278,810 | +0.04(+1.00%) |
Jan 31, 2013 | 4.207 | 4.237 | 4.194 | 4.231 | 299,059 | +0.04(+1.01%) |
Jan 30, 2013 | 4.219 | 4.249 | 4.182 | 4.188 | 225,553 | -0.04(-1.00%) |
Jan 29, 2013 | 4.231 | 4.255 | 4.219 | 4.231 | 242,914 | +0.00(+0.00%) |
Jan 28, 2013 | 4.242 | 4.248 | 4.213 | 4.231 | 300,157 | -0.01(-0.28%) |
Jan 25, 2013 | 4.249 | 4.249 | 4.225 | 4.243 | 206,912 | +0.01(+0.29%) |
Jan 24, 2013 | 4.231 | 4.243 | 4.219 | 4.231 | 369,754 | -0.01(-0.14%) |
Jan 23, 2013 | 4.213 | 4.237 | 4.194 | 4.237 | 307,891 | +0.02(+0.57%) |
Jan 22, 2013 | 4.219 | 4.231 | 4.188 | 4.213 | 209,712 | +0.01(+0.14%) |
Jan 18, 2013 | 4.182 | 4.207 | 4.164 | 4.207 | 212,616 | +0.04(+1.02%) |
Jan 17, 2013 | 4.152 | 4.207 | 4.146 | 4.164 | 298,222 | +0.01(+0.29%) |
Jan 16, 2013 | 4.122 | 4.164 | 4.116 | 4.152 | 276,957 | +0.01(+0.15%) |
Jan 15, 2013 | 4.080 | 4.146 | 4.080 | 4.146 | 203,467 | +0.04(+1.03%) |
Jan 14, 2013 | 4.116 | 4.140 | 4.086 | 4.104 | 341,494 | -0.02(-0.59%) |
Jan 11, 2013 | 4.092 | 4.128 | 4.086 | 4.128 | 190,984 | +0.03(+0.69%) |
Jan 10, 2013 | 4.106 | 4.130 | 4.094 | 4.100 | 514,580 | +0.00(+0.00%) |
Jan 09, 2013 | 4.094 | 4.100 | 4.070 | 4.100 | 243,863 | +0.02(+0.59%) |
Jan 08, 2013 | 4.076 | 4.082 | 4.058 | 4.076 | 128,419 | +0.03(+0.74%) |
Jan 07, 2013 | 4.046 | 4.076 | 4.040 | 4.046 | 194,741 | +0.01(+0.30%) |
Jan 04, 2013 | 4.016 | 4.058 | 4.015 | 4.034 | 282,336 | -0.01(-0.15%) |
Jan 03, 2013 | 3.991 | 4.040 | 3.979 | 4.040 | 239,151 | +0.05(+1.20%) |
Jan 02, 2013 | 3.961 | 3.991 | 3.889 | 3.991 | 240,505 | +0.10(+2.62%) |
Dec 31, 2012 | 3.883 | 3.925 | 3.866 | 3.889 | 294,552 | +0.02(+0.62%) |
Dec 28, 2012 | 3.877 | 3.895 | 3.865 | 3.865 | 148,215 | -0.03(-0.77%) |
Dec 27, 2012 | 3.871 | 3.895 | 3.841 | 3.895 | 181,871 | +0.02(+0.46%) |
Dec 26, 2012 | 3.871 | 3.901 | 3.859 | 3.877 | 139,057 | +0.00(+0.00%) |
Dec 24, 2012 | 3.895 | 3.895 | 3.871 | 3.877 | 190,669 | +0.00(+0.00%) |
Dec 21, 2012 | 3.865 | 3.907 | 3.859 | 3.877 | 189,918 | -0.04(-1.07%) |
Dec 20, 2012 | 3.889 | 3.919 | 3.878 | 3.919 | 199,911 | +0.02(+0.62%) |
Dec 19, 2012 | 3.877 | 3.931 | 3.877 | 3.895 | 216,028 | +0.02(+0.62%) |
Dec 18, 2012 | 3.859 | 3.913 | 3.859 | 3.871 | 338,415 | -0.01(-0.31%) |
Dec 17, 2012 | 3.829 | 3.883 | 3.823 | 3.883 | 259,105 | +0.05(+1.41%) |
Dec 14, 2012 | 3.835 | 3.853 | 3.823 | 3.829 | 201,154 | -0.02(-0.62%) |
Dec 13, 2012 | 3.811 | 3.859 | 3.811 | 3.853 | 398,078 | +0.02(+0.47%) |
Dec 12, 2012 | 3.847 | 3.847 | 3.805 | 3.835 | 459,323 | +0.01(+0.27%) |
Dec 11, 2012 | 3.831 | 3.849 | 3.825 | 3.825 | 248,591 | -0.01(-0.16%) |
Dec 10, 2012 | 3.813 | 3.831 | 3.807 | 3.831 | 168,670 | +0.01(+0.31%) |
Dec 07, 2012 | 3.813 | 3.825 | 3.801 | 3.819 | 148,620 | +0.00(+0.00%) |
Dec 06, 2012 | 3.825 | 3.825 | 3.789 | 3.819 | 214,678 | +0.01(+0.16%) |
Dec 05, 2012 | 3.819 | 3.843 | 3.807 | 3.813 | 255,698 | -0.02(-0.62%) |
Dec 04, 2012 | 3.807 | 3.837 | 3.807 | 3.837 | 248,514 | +0.00(+0.00%) |
Nov 30, 2012 | 3.843 | 3.855 | 3.819 | 3.837 | 184,434 | +0.01(+0.31%) |
Nov 29, 2012 | 3.837 | 3.849 | 3.807 | 3.825 | 161,552 | -0.01(-0.31%) |
Nov 28, 2012 | 3.772 | 3.849 | 3.754 | 3.837 | 281,921 | +0.04(+1.10%) |
Nov 27, 2012 | 3.813 | 3.837 | 3.795 | 3.795 | 225,848 | -0.02(-0.62%) |
Nov 26, 2012 | 3.807 | 3.837 | 3.754 | 3.819 | 251,664 | +0.00(+0.00%) |
Nov 23, 2012 | 3.807 | 3.831 | 3.760 | 3.819 | 71,459 | +0.04(+0.94%) |
Nov 21, 2012 | 3.813 | 3.813 | 3.760 | 3.784 | 157,784 | +0.04(+0.95%) |
Nov 20, 2012 | 3.724 | 3.784 | 3.724 | 3.748 | 211,804 | +0.01(+0.32%) |
Nov 19, 2012 | 3.801 | 3.801 | 3.718 | 3.736 | 243,234 | +0.00(+0.00%) |
Nov 16, 2012 | 3.658 | 3.754 | 3.611 | 3.736 | 319,977 | +0.04(+1.13%) |
Nov 15, 2012 | 3.658 | 3.694 | 3.611 | 3.694 | 355,177 | +0.01(+0.16%) |
Nov 14, 2012 | 3.795 | 3.801 | 3.664 | 3.688 | 278,946 | -0.13(-3.28%) |
Nov 13, 2012 | 3.837 | 3.837 | 3.801 | 3.813 | 192,790 | -0.05(-1.28%) |
Nov 12, 2012 | 3.804 | 3.863 | 3.798 | 3.863 | 194,168 | +0.04(+0.93%) |
Nov 09, 2012 | 3.810 | 3.833 | 3.810 | 3.827 | 114,289 | +0.01(+0.31%) |
Nov 08, 2012 | 3.827 | 3.851 | 3.815 | 3.815 | 148,344 | -0.03(-0.77%) |
Nov 07, 2012 | 3.869 | 3.881 | 3.839 | 3.845 | 222,031 | -0.04(-0.91%) |
Nov 06, 2012 | 3.875 | 3.910 | 3.875 | 3.881 | 227,310 | +0.01(+0.15%) |
Nov 05, 2012 | 3.922 | 3.922 | 3.869 | 3.875 | 184,162 | -0.03(-0.76%) |
Nov 02, 2012 | 3.940 | 3.950 | 3.898 | 3.904 | 205,596 | -0.04(-0.90%) |
Nov 01, 2012 | 3.916 | 3.952 | 3.899 | 3.940 | 187,102 | +0.00(+0.00%) |
Oct 31, 2012 | 3.892 | 3.940 | 3.869 | 3.940 | 131,545 | +0.06(+1.52%) |
Oct 26, 2012 | 3.875 | 3.881 | 3.881 | 3.881 | 174,627 | -0.02(-0.61%) |
Oct 25, 2012 | 3.904 | 3.922 | 3.881 | 3.904 | 100,317 | +0.01(+0.30%) |
Oct 24, 2012 | 3.904 | 3.910 | 3.857 | 3.892 | 173,311 | +0.00(+0.00%) |
Oct 23, 2012 | 3.881 | 3.904 | 3.863 | 3.892 | 172,115 | -0.03(-0.75%) |
Oct 19, 2012 | 3.940 | 3.940 | 3.893 | 3.922 | 159,876 | -0.01(-0.30%) |
Oct 18, 2012 | 3.940 | 3.940 | 3.910 | 3.934 | 188,567 | +0.01(+0.15%) |
Oct 17, 2012 | 3.952 | 3.952 | 3.916 | 3.928 | 171,387 | -0.01(-0.30%) |
Oct 16, 2012 | 3.916 | 3.963 | 3.904 | 3.940 | 320,963 | +0.04(+0.91%) |
Oct 15, 2012 | 3.886 | 3.916 | 3.886 | 3.904 | 234,860 | +0.01(+0.15%) |
Oct 12, 2012 | 3.898 | 3.934 | 3.892 | 3.898 | 179,192 | -0.01(-0.30%) |
Oct 11, 2012 | 3.928 | 3.957 | 3.910 | 3.910 | 246,484 | -0.04(-0.94%) |
Oct 10, 2012 | 3.959 | 3.959 | 3.894 | 3.947 | 263,967 | +0.00(+0.00%) |
Oct 09, 2012 | 3.977 | 3.978 | 3.942 | 3.947 | 168,964 | -0.04(-1.03%) |
Oct 08, 2012 | 4.012 | 4.012 | 3.977 | 3.988 | 157,376 | +0.01(+0.15%) |
Oct 05, 2012 | 3.988 | 4.006 | 3.977 | 3.983 | 138,423 | +0.01(+0.15%) |
Oct 04, 2012 | 3.959 | 3.994 | 3.959 | 3.977 | 220,036 | +0.00(+0.00%) |
Oct 03, 2012 | 3.977 | 3.977 | 3.942 | 3.977 | 129,697 | +0.01(+0.30%) |
Oct 02, 2012 | 3.971 | 3.977 | 3.942 | 3.965 | 207,113 | +0.01(+0.15%) |
Oct 01, 2012 | 3.959 | 3.977 | 3.942 | 3.959 | 271,158 | +0.01(+0.15%) |
Sep 28, 2012 | 3.936 | 3.965 | 3.918 | 3.953 | 171,063 | -0.01(-0.15%) |
Sep 27, 2012 | 3.965 | 3.971 | 3.930 | 3.959 | 238,100 | +0.04(+1.05%) |
Sep 26, 2012 | 3.965 | 3.965 | 3.912 | 3.918 | 144,421 | -0.05(-1.19%) |
Sep 25, 2012 | 4.006 | 4.012 | 3.942 | 3.965 | 194,233 | -0.01(-0.15%) |
Sep 24, 2012 | 3.994 | 4.000 | 3.965 | 3.971 | 129,605 | +0.01(+0.15%) |
Sep 21, 2012 | 4.018 | 4.018 | 3.959 | 3.965 | 205,338 | -0.02(-0.59%) |
Sep 20, 2012 | 4.012 | 4.012 | 3.953 | 3.988 | 129,545 | -0.02(-0.44%) |
Sep 19, 2012 | 3.971 | 4.041 | 3.971 | 4.006 | 156,566 | +0.03(+0.74%) |
Sep 18, 2012 | 3.947 | 3.977 | 3.947 | 3.977 | 214,061 | +0.04(+0.89%) |
Sep 17, 2012 | 3.924 | 3.977 | 3.923 | 3.942 | 265,363 | +0.04(+1.05%) |
Sep 14, 2012 | 3.930 | 3.959 | 3.900 | 3.900 | 229,485 | -0.04(-0.90%) |
Sep 13, 2012 | 3.865 | 3.936 | 3.865 | 3.936 | 212,224 | +0.06(+1.52%) |
Sep 12, 2012 | 3.900 | 3.912 | 3.830 | 3.877 | 247,292 | -0.02(-0.50%) |
Sep 11, 2012 | 3.879 | 3.896 | 3.855 | 3.896 | 308,634 | +0.03(+0.89%) |
Sep 10, 2012 | 3.879 | 3.896 | 3.862 | 3.862 | 212,636 | -0.02(-0.44%) |
Sep 07, 2012 | 3.861 | 3.890 | 3.861 | 3.879 | 234,353 | +0.03(+0.76%) |
Sep 06, 2012 | 3.844 | 3.870 | 3.841 | 3.850 | 224,942 | +0.02(+0.61%) |
Sep 05, 2012 | 3.855 | 3.855 | 3.809 | 3.826 | 134,532 | -0.02(-0.61%) |
Sep 04, 2012 | 3.861 | 3.867 | 3.838 | 3.850 | 186,770 | -0.01(-0.30%) |
Aug 31, 2012 | 3.867 | 3.867 | 3.838 | 3.861 | 181,880 | +0.01(+0.15%) |
Aug 30, 2012 | 3.844 | 3.855 | 3.803 | 3.855 | 171,386 | +0.01(+0.15%) |
Aug 29, 2012 | 3.861 | 3.861 | 3.826 | 3.850 | 128,970 | -0.01(-0.15%) |
Aug 27, 2012 | 3.867 | 3.867 | 3.815 | 3.855 | 238,234 | +0.00(+0.00%) |
Aug 24, 2012 | 3.861 | 3.867 | 3.829 | 3.855 | 141,072 | -0.02(-0.60%) |
Aug 23, 2012 | 3.850 | 3.879 | 3.820 | 3.879 | 192,240 | +0.04(+1.06%) |
Aug 22, 2012 | 3.826 | 3.855 | 3.803 | 3.838 | 210,098 | +0.00(+0.00%) |
Aug 21, 2012 | 3.890 | 3.890 | 3.832 | 3.838 | 155,326 | -0.04(-1.05%) |
Aug 20, 2012 | 3.879 | 3.879 | 3.850 | 3.879 | 135,613 | +0.00(+0.00%) |
Aug 17, 2012 | 3.902 | 3.902 | 3.850 | 3.879 | 112,823 | -0.01(-0.30%) |
Aug 16, 2012 | 3.844 | 3.890 | 3.844 | 3.890 | 183,697 | +0.04(+1.06%) |
Aug 15, 2012 | 3.850 | 3.873 | 3.820 | 3.850 | 151,932 | -0.01(-0.15%) |
Aug 14, 2012 | 3.867 | 3.867 | 3.844 | 3.855 | 124,476 | +0.01(+0.30%) |
Aug 13, 2012 | 3.861 | 3.867 | 3.826 | 3.844 | 125,121 | -0.01(-0.35%) |
Aug 10, 2012 | 3.886 | 3.886 | 3.828 | 3.857 | 155,987 | -0.03(-0.74%) |
Aug 09, 2012 | 3.846 | 3.886 | 3.834 | 3.886 | 173,740 | +0.05(+1.36%) |
Aug 08, 2012 | 3.805 | 3.840 | 3.803 | 3.834 | 150,679 | +0.03(+0.91%) |
Aug 07, 2012 | 3.776 | 3.817 | 3.776 | 3.799 | 164,824 | +0.05(+1.39%) |
Aug 06, 2012 | 3.793 | 3.799 | 3.747 | 3.747 | 109,911 | -0.02(-0.61%) |
Aug 03, 2012 | 3.828 | 3.828 | 3.747 | 3.770 | 132,416 | +0.02(+0.46%) |
Aug 02, 2012 | 3.799 | 3.822 | 3.736 | 3.753 | 133,884 | -0.01(-0.15%) |
Aug 01, 2012 | 3.846 | 3.851 | 3.741 | 3.759 | 231,754 | -0.04(-1.07%) |
Jul 31, 2012 | 3.788 | 3.828 | 3.776 | 3.799 | 159,353 | -0.02(-0.61%) |
Jul 30, 2012 | 3.834 | 3.834 | 3.770 | 3.822 | 289,303 | +0.04(+1.07%) |
Jul 27, 2012 | 3.817 | 3.817 | 3.765 | 3.782 | 201,093 | +0.01(+0.15%) |
Jul 26, 2012 | 3.799 | 3.811 | 3.756 | 3.776 | 127,604 | +0.01(+0.31%) |
Jul 25, 2012 | 3.753 | 3.765 | 3.730 | 3.765 | 113,889 | +0.03(+0.78%) |
Jul 24, 2012 | 3.741 | 3.753 | 3.713 | 3.736 | 107,796 | +0.02(+0.47%) |
Jul 23, 2012 | 3.695 | 3.741 | 3.695 | 3.718 | 105,448 | -0.01(-0.31%) |
Jul 20, 2012 | 3.730 | 3.747 | 3.718 | 3.730 | 129,134 | -0.02(-0.46%) |
Jul 19, 2012 | 3.724 | 3.747 | 3.712 | 3.747 | 161,864 | +0.05(+1.41%) |
Jul 18, 2012 | 3.701 | 3.736 | 3.695 | 3.695 | 156,624 | -0.01(-0.16%) |
Jul 17, 2012 | 3.718 | 3.718 | 3.695 | 3.701 | 213,363 | +0.01(+0.31%) |
Jul 16, 2012 | 3.730 | 3.736 | 3.689 | 3.689 | 140,423 | -0.02(-0.47%) |
Jul 13, 2012 | 3.724 | 3.741 | 3.689 | 3.707 | 190,095 | +0.01(+0.23%) |
Jul 12, 2012 | 3.712 | 3.724 | 3.649 | 3.698 | 180,053 | -0.02(-0.55%) |
Jul 11, 2012 | 3.782 | 3.782 | 3.712 | 3.718 | 207,795 | -0.05(-1.28%) |
Jul 10, 2012 | 3.778 | 3.784 | 3.749 | 3.766 | 169,274 | +0.02(+0.46%) |
Jul 09, 2012 | 3.761 | 3.778 | 3.743 | 3.749 | 138,131 | -0.01(-0.31%) |
Jul 06, 2012 | 3.755 | 3.789 | 3.749 | 3.761 | 174,401 | -0.01(-0.15%) |
Jul 05, 2012 | 3.755 | 3.782 | 3.755 | 3.766 | 132,711 | +0.03(+0.77%) |
Jul 03, 2012 | 3.715 | 3.738 | 3.686 | 3.738 | 83,712 | +0.01(+0.31%) |
Jul 02, 2012 | 3.709 | 3.726 | 3.680 | 3.726 | 155,846 | +0.04(+1.09%) |
Jun 29, 2012 | 3.680 | 3.703 | 3.657 | 3.686 | 162,064 | +0.07(+1.91%) |
Jun 28, 2012 | 3.640 | 3.686 | 3.617 | 3.617 | 235,455 | -0.06(-1.72%) |
Jun 27, 2012 | 3.680 | 3.709 | 3.669 | 3.680 | 114,919 | +0.02(+0.63%) |
Jun 26, 2012 | 3.651 | 3.680 | 3.634 | 3.657 | 118,931 | +0.03(+0.79%) |
Jun 25, 2012 | 3.640 | 3.640 | 3.611 | 3.628 | 106,512 | -0.03(-0.79%) |
Jun 22, 2012 | 3.628 | 3.657 | 3.623 | 3.657 | 107,453 | +0.04(+1.11%) |
Jun 21, 2012 | 3.657 | 3.657 | 3.571 | 3.617 | 314,103 | -0.02(-0.63%) |
Jun 20, 2012 | 3.617 | 3.646 | 3.605 | 3.640 | 119,352 | +0.02(+0.64%) |
Jun 19, 2012 | 3.594 | 3.623 | 3.588 | 3.617 | 74,377 | +0.03(+0.80%) |
Jun 18, 2012 | 3.577 | 3.611 | 3.548 | 3.588 | 167,488 | +0.01(+0.32%) |
Jun 15, 2012 | 3.577 | 3.594 | 3.548 | 3.577 | 198,792 | -0.01(-0.32%) |
Jun 14, 2012 | 3.577 | 3.588 | 3.559 | 3.588 | 102,803 | +0.02(+0.65%) |
Jun 13, 2012 | 3.577 | 3.588 | 3.559 | 3.565 | 103,942 | -0.04(-1.01%) |
Jun 12, 2012 | 3.590 | 3.613 | 3.556 | 3.601 | 89,674 | +0.03(+0.96%) |
Jun 11, 2012 | 3.573 | 3.618 | 3.538 | 3.567 | 343,929 | +0.01(+0.16%) |
Jun 08, 2012 | 3.556 | 3.578 | 3.538 | 3.561 | 89,881 | +0.00(+0.00%) |
Jun 07, 2012 | 3.578 | 3.578 | 3.550 | 3.561 | 125,538 | +0.01(+0.32%) |
Jun 06, 2012 | 3.556 | 3.567 | 3.538 | 3.550 | 166,103 | +0.02(+0.65%) |
Jun 05, 2012 | 3.556 | 3.556 | 3.521 | 3.527 | 117,515 | -0.01(-0.32%) |
Jun 04, 2012 | 3.578 | 3.612 | 3.510 | 3.538 | 156,863 | -0.05(-1.27%) |