Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.520 | 6.933 | 6.520 | 6.897 | 124,061 | +0.14(+2.08%) |
Oct 30, 2013 | 6.810 | 6.880 | 6.673 | 6.757 | 17,971 | -0.10(-1.41%) |
Oct 29, 2013 | 6.617 | 6.854 | 6.582 | 6.854 | 13,904 | +0.19(+2.90%) |
Oct 28, 2013 | 6.783 | 6.836 | 6.582 | 6.660 | 47,639 | -0.18(-2.57%) |
Oct 25, 2013 | 6.933 | 7.020 | 6.757 | 6.836 | 30,142 | -0.11(-1.52%) |
Oct 24, 2013 | 6.274 | 7.017 | 6.257 | 6.941 | 113,825 | +0.69(+11.10%) |
Oct 23, 2013 | 6.230 | 6.292 | 6.208 | 6.248 | 52,586 | +0.01(+0.14%) |
Oct 22, 2013 | 6.222 | 6.318 | 6.143 | 6.239 | 44,649 | +0.04(+0.57%) |
Oct 21, 2013 | 6.266 | 6.274 | 6.143 | 6.204 | 9,755 | -0.10(-1.53%) |
Oct 18, 2013 | 6.274 | 6.318 | 6.273 | 6.301 | 19,181 | +0.04(+0.56%) |
Oct 17, 2013 | 6.169 | 6.318 | 6.143 | 6.266 | 21,318 | +0.08(+1.28%) |
Oct 16, 2013 | 6.230 | 6.230 | 6.143 | 6.187 | 26,694 | +0.01(+0.14%) |
Oct 15, 2013 | 6.257 | 6.274 | 6.152 | 6.178 | 12,758 | -0.08(-1.26%) |
Oct 14, 2013 | 6.239 | 6.257 | 6.143 | 6.257 | 13,723 | -0.01(-0.14%) |
Oct 11, 2013 | 6.160 | 6.318 | 6.160 | 6.266 | 9,117 | +0.11(+1.71%) |
Oct 10, 2013 | 6.187 | 6.318 | 6.143 | 6.160 | 19,176 | +0.01(+0.14%) |
Oct 09, 2013 | 6.152 | 6.178 | 6.134 | 6.152 | 29,769 | +0.00(+0.00%) |
Oct 08, 2013 | 6.152 | 6.204 | 6.125 | 6.152 | 72,269 | +0.01(+0.14%) |
Oct 07, 2013 | 6.283 | 6.318 | 6.143 | 6.143 | 31,147 | -0.14(-2.23%) |
Oct 04, 2013 | 6.257 | 6.353 | 6.230 | 6.283 | 12,294 | +0.06(+0.99%) |
Oct 03, 2013 | 6.309 | 6.582 | 6.169 | 6.222 | 18,454 | -0.14(-2.21%) |
Oct 02, 2013 | 6.143 | 6.467 | 6.125 | 6.362 | 26,357 | +0.23(+3.72%) |
Oct 01, 2013 | 6.152 | 6.178 | 6.134 | 6.134 | 22,277 | -0.04(-0.57%) |
Sep 27, 2013 | 6.187 | 6.195 | 6.143 | 6.169 | 8,338 | -0.03(-0.42%) |
Sep 26, 2013 | 6.222 | 6.222 | 6.187 | 6.195 | 10,539 | +0.00(+0.00%) |
Sep 25, 2013 | 6.187 | 6.222 | 6.195 | 6.195 | 19,277 | -0.03(-0.42%) |
Sep 24, 2013 | 6.187 | 6.301 | 6.187 | 6.222 | 24,565 | +0.07(+1.14%) |
Sep 23, 2013 | 6.187 | 6.187 | 6.143 | 6.152 | 5,483 | -0.04(-0.57%) |
Sep 20, 2013 | 6.222 | 6.274 | 6.143 | 6.187 | 10,852 | -0.01(-0.14%) |
Sep 19, 2013 | 6.178 | 6.266 | 6.143 | 6.195 | 25,328 | -0.02(-0.28%) |
Sep 18, 2013 | 6.178 | 6.239 | 6.125 | 6.213 | 128,082 | -0.03(-0.42%) |
Sep 17, 2013 | 6.406 | 6.406 | 6.222 | 6.239 | 91,334 | -0.15(-2.34%) |
Sep 16, 2013 | 6.336 | 6.450 | 6.292 | 6.388 | 26,838 | +0.10(+1.53%) |
Sep 13, 2013 | 6.309 | 6.318 | 6.213 | 6.292 | 20,494 | +0.00(+0.00%) |
Sep 12, 2013 | 6.327 | 6.388 | 6.245 | 6.292 | 22,098 | -0.02(-0.28%) |
Sep 11, 2013 | 6.362 | 6.362 | 6.257 | 6.309 | 5,466 | -0.04(-0.69%) |
Sep 10, 2013 | 6.309 | 6.397 | 6.274 | 6.353 | 20,861 | +0.08(+1.26%) |
Sep 09, 2013 | 6.257 | 6.274 | 6.143 | 6.274 | 128,080 | -0.03(-0.42%) |
Sep 06, 2013 | 6.283 | 6.301 | 6.230 | 6.301 | 9,279 | +0.04(+0.70%) |
Sep 05, 2013 | 6.239 | 6.257 | 6.187 | 6.257 | 19,820 | +0.01(+0.14%) |
Sep 04, 2013 | 6.230 | 6.266 | 6.042 | 6.248 | 201,170 | +0.03(+0.42%) |
Sep 03, 2013 | 6.266 | 6.292 | 6.143 | 6.222 | 45,345 | -0.11(-1.66%) |
Aug 30, 2013 | 6.257 | 6.327 | 6.200 | 6.327 | 22,703 | +0.14(+2.27%) |
Aug 29, 2013 | 6.143 | 6.318 | 6.143 | 6.187 | 99,359 | +0.04(+0.71%) |
Aug 28, 2013 | 6.169 | 6.178 | 6.073 | 6.143 | 17,616 | -0.01(-0.14%) |
Aug 27, 2013 | 6.230 | 6.248 | 6.020 | 6.152 | 14,089 | -0.08(-1.27%) |
Aug 26, 2013 | 6.178 | 6.301 | 6.148 | 6.230 | 15,282 | -0.01(-0.14%) |
Aug 23, 2013 | 6.204 | 6.266 | 6.055 | 6.239 | 8,504 | +0.02(+0.28%) |
Aug 22, 2013 | 6.195 | 6.318 | 6.116 | 6.222 | 11,775 | +0.12(+2.01%) |
Aug 21, 2013 | 6.112 | 6.178 | 6.081 | 6.099 | 9,846 | +0.00(+0.00%) |
Aug 20, 2013 | 5.994 | 6.169 | 5.932 | 6.099 | 16,942 | +0.12(+2.06%) |
Aug 19, 2013 | 6.143 | 6.169 | 5.976 | 5.976 | 23,016 | -0.18(-2.99%) |
Aug 16, 2013 | 6.116 | 6.248 | 6.064 | 6.160 | 19,369 | +0.01(+0.14%) |
Aug 15, 2013 | 6.327 | 6.327 | 6.125 | 6.152 | 116,233 | -0.17(-2.64%) |
Aug 14, 2013 | 6.432 | 6.432 | 6.248 | 6.318 | 51,472 | -0.12(-1.91%) |
Aug 13, 2013 | 6.239 | 6.485 | 6.239 | 6.441 | 79,563 | +0.29(+4.71%) |
Aug 12, 2013 | 6.081 | 6.187 | 6.064 | 6.152 | 56,702 | +0.07(+1.15%) |
Aug 09, 2013 | 6.037 | 6.099 | 5.967 | 6.081 | 12,514 | -0.01(-0.14%) |
Aug 08, 2013 | 6.152 | 6.187 | 6.077 | 6.090 | 27,553 | +0.00(+0.00%) |
Aug 07, 2013 | 6.353 | 6.353 | 6.011 | 6.090 | 24,207 | -0.24(-3.74%) |
Aug 06, 2013 | 6.248 | 6.415 | 6.248 | 6.327 | 13,261 | +0.08(+1.26%) |
Aug 05, 2013 | 6.283 | 6.402 | 6.222 | 6.248 | 24,813 | -0.11(-1.66%) |
Aug 02, 2013 | 6.406 | 6.424 | 6.293 | 6.353 | 24,732 | -0.08(-1.23%) |
Aug 01, 2013 | 6.222 | 6.450 | 6.222 | 6.432 | 34,653 | +0.19(+3.09%) |
Jul 31, 2013 | 6.257 | 6.274 | 6.108 | 6.239 | 61,558 | +0.03(+0.42%) |
Jul 30, 2013 | 6.160 | 6.213 | 6.160 | 6.213 | 40,523 | +0.11(+1.72%) |
Jul 29, 2013 | 6.125 | 6.169 | 6.055 | 6.108 | 53,412 | -0.01(-0.14%) |
Jul 26, 2013 | 6.055 | 6.213 | 6.055 | 6.116 | 90,212 | +0.06(+1.01%) |
Jul 25, 2013 | 5.932 | 6.274 | 5.809 | 6.055 | 140,018 | +0.06(+1.02%) |
Jul 24, 2013 | 6.073 | 6.116 | 5.923 | 5.994 | 24,943 | -0.10(-1.59%) |
Jul 23, 2013 | 6.073 | 6.116 | 6.012 | 6.090 | 19,456 | +0.01(+0.14%) |
Jul 22, 2013 | 6.108 | 6.143 | 5.915 | 6.081 | 26,157 | -0.03(-0.43%) |
Jul 19, 2013 | 6.046 | 6.143 | 6.021 | 6.108 | 24,817 | +0.11(+1.90%) |
Jul 18, 2013 | 5.800 | 6.143 | 5.792 | 5.994 | 82,077 | +0.16(+2.72%) |
Jul 17, 2013 | 5.836 | 5.836 | 5.739 | 5.835 | 19,962 | -0.00(-0.01%) |
Jul 16, 2013 | 5.765 | 5.836 | 5.669 | 5.836 | 29,291 | +0.02(+0.30%) |
Jul 15, 2013 | 5.897 | 5.949 | 5.765 | 5.818 | 30,268 | +0.03(+0.45%) |
Jul 12, 2013 | 5.519 | 5.792 | 5.516 | 5.792 | 44,716 | +0.25(+4.60%) |
Jul 11, 2013 | 5.599 | 5.599 | 5.423 | 5.537 | 31,955 | +0.00(+0.00%) |
Jul 10, 2013 | 5.502 | 5.572 | 5.493 | 5.537 | 7,890 | +0.02(+0.32%) |
Jul 09, 2013 | 5.485 | 5.572 | 5.449 | 5.520 | 35,338 | +0.04(+0.64%) |
Jul 08, 2013 | 5.485 | 5.520 | 5.379 | 5.485 | 41,116 | +0.03(+0.56%) |
Jul 05, 2013 | 5.397 | 5.492 | 5.335 | 5.454 | 29,298 | +0.11(+2.05%) |
Jul 03, 2013 | 5.344 | 5.388 | 5.327 | 5.344 | 4,913 | -0.02(-0.33%) |
Jul 02, 2013 | 5.388 | 5.397 | 5.327 | 5.362 | 17,528 | -0.07(-1.29%) |
Jul 01, 2013 | 5.406 | 5.520 | 5.346 | 5.432 | 29,924 | +0.11(+1.98%) |
Jun 28, 2013 | 5.370 | 5.616 | 5.327 | 5.327 | 92,072 | -0.38(-6.62%) |
Jun 27, 2013 | 5.511 | 5.853 | 5.511 | 5.704 | 120,108 | +0.16(+2.85%) |
Jun 26, 2013 | 5.485 | 5.643 | 5.485 | 5.546 | 27,510 | +0.05(+0.96%) |
Jun 25, 2013 | 5.458 | 5.599 | 5.423 | 5.493 | 34,157 | +0.05(+0.97%) |
Jun 24, 2013 | 5.467 | 5.520 | 5.441 | 5.441 | 66,908 | -0.07(-1.27%) |
Jun 21, 2013 | 5.528 | 5.537 | 5.493 | 5.511 | 40,431 | +0.01(+0.16%) |
Jun 20, 2013 | 5.528 | 5.530 | 5.441 | 5.502 | 25,309 | -0.02(-0.32%) |
Jun 19, 2013 | 5.406 | 5.660 | 5.406 | 5.520 | 52,763 | +0.13(+2.44%) |
Jun 18, 2013 | 5.353 | 5.485 | 5.353 | 5.388 | 26,350 | +0.04(+0.82%) |
Jun 17, 2013 | 5.423 | 5.555 | 5.300 | 5.344 | 32,679 | -0.05(-0.98%) |
Jun 14, 2013 | 5.467 | 5.528 | 5.397 | 5.397 | 50,281 | -0.08(-1.44%) |
Jun 13, 2013 | 5.537 | 5.546 | 5.388 | 5.476 | 52,951 | -0.10(-1.73%) |
Jun 12, 2013 | 5.599 | 5.660 | 5.546 | 5.572 | 15,150 | +0.04(+0.63%) |
Jun 11, 2013 | 5.651 | 5.713 | 5.485 | 5.537 | 65,444 | -0.18(-3.22%) |
Jun 10, 2013 | 5.511 | 5.862 | 5.511 | 5.722 | 49,037 | +0.24(+4.32%) |
Jun 07, 2013 | 5.485 | 5.511 | 5.344 | 5.485 | 83,782 | +0.07(+1.30%) |
Jun 06, 2013 | 5.432 | 5.502 | 5.292 | 5.414 | 48,549 | -0.01(-0.16%) |
Jun 05, 2013 | 5.651 | 5.713 | 5.353 | 5.423 | 83,072 | -0.29(-5.07%) |
Jun 04, 2013 | 5.818 | 5.958 | 5.686 | 5.713 | 71,499 | -0.04(-0.76%) |
Jun 03, 2013 | 5.704 | 5.836 | 5.704 | 5.757 | 38,004 | +0.04(+0.61%) |
May 31, 2013 | 5.897 | 5.897 | 5.722 | 5.722 | 21,378 | -0.17(-2.83%) |
May 30, 2013 | 5.809 | 5.967 | 5.774 | 5.888 | 50,530 | +0.12(+2.13%) |
May 29, 2013 | 5.941 | 5.941 | 5.695 | 5.765 | 29,306 | -0.17(-2.81%) |
May 28, 2013 | 5.844 | 6.002 | 5.774 | 5.932 | 148,356 | +0.14(+2.42%) |
May 24, 2013 | 5.765 | 5.844 | 5.757 | 5.792 | 29,222 | +0.03(+0.46%) |
May 23, 2013 | 5.765 | 5.950 | 5.757 | 5.765 | 26,320 | -0.05(-0.90%) |
May 22, 2013 | 5.792 | 5.836 | 5.730 | 5.818 | 48,854 | +0.01(+0.15%) |
May 21, 2013 | 5.853 | 5.853 | 5.704 | 5.809 | 23,215 | -0.01(-0.15%) |
May 20, 2013 | 5.906 | 5.958 | 5.765 | 5.818 | 41,927 | -0.06(-1.04%) |
May 17, 2013 | 5.844 | 5.906 | 5.765 | 5.879 | 22,682 | +0.03(+0.45%) |
May 16, 2013 | 5.958 | 5.967 | 5.853 | 5.853 | 86,637 | -0.16(-2.63%) |
May 15, 2013 | 5.985 | 6.099 | 5.950 | 6.011 | 37,596 | +0.03(+0.44%) |
May 13, 2013 | 6.064 | 6.230 | 5.985 | 5.985 | 111,550 | -0.15(-2.43%) |
May 10, 2013 | 6.037 | 6.143 | 5.994 | 6.134 | 166,364 | +0.10(+1.60%) |
May 09, 2013 | 5.695 | 6.037 | 5.582 | 6.037 | 55,207 | +0.34(+6.01%) |
May 08, 2013 | 5.581 | 5.722 | 5.485 | 5.695 | 59,029 | +0.07(+1.25%) |
May 07, 2013 | 5.704 | 5.713 | 5.467 | 5.625 | 76,906 | -0.04(-0.62%) |
May 06, 2013 | 5.625 | 5.660 | 5.467 | 5.660 | 48,577 | +0.00(+0.00%) |
May 03, 2013 | 5.923 | 5.906 | 5.537 | 5.660 | 126,585 | -0.25(-4.16%) |
May 02, 2013 | 5.265 | 5.923 | 5.055 | 5.906 | 304,943 | +1.47(+33.27%) |
May 01, 2013 | 4.528 | 4.572 | 4.396 | 4.432 | 21,878 | -0.02(-0.39%) |
Apr 30, 2013 | 4.580 | 4.546 | 4.449 | 4.449 | 16,162 | -0.07(-1.55%) |
Apr 29, 2013 | 4.554 | 4.590 | 4.414 | 4.519 | 9,270 | -0.05(-1.15%) |
Apr 26, 2013 | 4.511 | 4.607 | 4.554 | 4.572 | 9,400 | +0.02(+0.39%) |
Apr 25, 2013 | 4.537 | 4.563 | 4.519 | 4.554 | 2,300 | +0.01(+0.19%) |
Apr 24, 2013 | 4.607 | 4.607 | 4.484 | 4.546 | 16,137 | -0.04(-0.77%) |
Apr 23, 2013 | 4.607 | 4.607 | 4.497 | 4.581 | 5,794 | -0.01(-0.19%) |
Apr 22, 2013 | 4.554 | 4.572 | 4.458 | 4.590 | 25,161 | +0.07(+1.55%) |
Apr 19, 2013 | 4.388 | 4.519 | 4.388 | 4.519 | 32,306 | +0.13(+3.00%) |
Apr 18, 2013 | 4.414 | 4.440 | 4.370 | 4.388 | 21,347 | -0.04(-0.79%) |
Apr 17, 2013 | 4.388 | 4.432 | 4.361 | 4.423 | 13,220 | +0.04(+0.80%) |
Apr 16, 2013 | 4.388 | 4.430 | 4.370 | 4.388 | 19,026 | +0.00(+0.00%) |
Apr 15, 2013 | 4.423 | 4.467 | 4.326 | 4.388 | 12,800 | -0.03(-0.60%) |
Apr 12, 2013 | 4.423 | 4.423 | 4.388 | 4.414 | 3,989 | +0.02(+0.40%) |
Apr 11, 2013 | 4.405 | 4.502 | 4.388 | 4.396 | 11,107 | -0.04(-0.99%) |
Apr 10, 2013 | 4.467 | 4.475 | 4.414 | 4.440 | 5,509 | +0.02(+0.40%) |
Apr 09, 2013 | 4.405 | 4.518 | 4.388 | 4.423 | 39,092 | -0.01(-0.20%) |
Apr 08, 2013 | 4.388 | 4.432 | 4.388 | 4.432 | 4,250 | +0.00(+0.00%) |
Apr 05, 2013 | 4.388 | 4.511 | 4.388 | 4.432 | 34,699 | -0.01(-0.20%) |
Apr 04, 2013 | 4.598 | 4.607 | 4.300 | 4.440 | 40,973 | -0.22(-4.71%) |
Apr 03, 2013 | 4.607 | 4.668 | 4.581 | 4.660 | 22,939 | +0.01(+0.19%) |
Apr 02, 2013 | 4.677 | 4.694 | 4.560 | 4.651 | 17,063 | -0.06(-1.30%) |
Apr 01, 2013 | 4.739 | 4.739 | 4.660 | 4.712 | 15,697 | -0.02(-0.37%) |
Mar 28, 2013 | 4.572 | 4.730 | 4.524 | 4.730 | 9,829 | +0.14(+3.06%) |
Mar 27, 2013 | 4.704 | 4.783 | 4.541 | 4.590 | 27,046 | -0.21(-4.39%) |
Mar 26, 2013 | 4.695 | 4.818 | 4.616 | 4.800 | 23,686 | +0.06(+1.30%) |
Mar 25, 2013 | 4.712 | 4.783 | 4.704 | 4.739 | 8,144 | -0.03(-0.55%) |
Mar 22, 2013 | 4.616 | 4.765 | 4.572 | 4.765 | 16,468 | +0.11(+2.45%) |
Mar 21, 2013 | 4.546 | 4.686 | 4.537 | 4.651 | 11,254 | +0.06(+1.34%) |
Mar 20, 2013 | 4.581 | 4.607 | 4.554 | 4.590 | 11,126 | +0.07(+1.55%) |
Mar 19, 2013 | 4.458 | 4.519 | 4.396 | 4.519 | 15,909 | +0.06(+1.38%) |
Mar 18, 2013 | 4.388 | 4.572 | 4.388 | 4.458 | 12,644 | +0.06(+1.40%) |
Mar 15, 2013 | 4.607 | 4.756 | 4.344 | 4.396 | 309,041 | -0.24(-5.11%) |
Mar 14, 2013 | 4.467 | 4.642 | 4.467 | 4.633 | 48,563 | +0.15(+3.33%) |
Mar 13, 2013 | 4.458 | 4.511 | 4.432 | 4.484 | 14,393 | -0.02(-0.39%) |
Mar 12, 2013 | 4.423 | 4.502 | 4.396 | 4.502 | 16,696 | +0.05(+1.18%) |
Mar 11, 2013 | 4.370 | 4.449 | 4.370 | 4.449 | 35,758 | +0.01(+0.20%) |
Mar 08, 2013 | 4.440 | 4.475 | 4.317 | 4.440 | 43,798 | +0.03(+0.60%) |
Mar 07, 2013 | 4.388 | 4.484 | 4.339 | 4.414 | 19,470 | +0.03(+0.60%) |
Mar 06, 2013 | 4.414 | 4.414 | 4.300 | 4.388 | 40,185 | +0.00(+0.00%) |
Mar 05, 2013 | 4.458 | 4.458 | 4.388 | 4.388 | 13,757 | -0.08(-1.77%) |
Mar 04, 2013 | 4.405 | 4.467 | 4.335 | 4.467 | 21,248 | +0.07(+1.60%) |
Mar 01, 2013 | 4.309 | 4.467 | 4.309 | 4.396 | 15,821 | +0.03(+0.60%) |
Feb 28, 2013 | 4.282 | 4.405 | 4.256 | 4.370 | 22,976 | +0.08(+1.84%) |
Feb 27, 2013 | 4.265 | 4.361 | 4.212 | 4.291 | 39,905 | +0.00(+0.00%) |
Feb 26, 2013 | 4.335 | 4.335 | 4.247 | 4.291 | 18,672 | -0.03(-0.61%) |
Feb 25, 2013 | 4.423 | 4.423 | 4.265 | 4.317 | 26,231 | -0.09(-1.99%) |
Feb 22, 2013 | 4.326 | 4.440 | 4.230 | 4.405 | 87,877 | +0.11(+2.66%) |
Feb 21, 2013 | 4.203 | 4.353 | 4.188 | 4.291 | 29,625 | +0.03(+0.62%) |
Feb 20, 2013 | 4.274 | 4.335 | 4.151 | 4.265 | 60,386 | -0.05(-1.22%) |
Feb 19, 2013 | 4.361 | 4.432 | 4.274 | 4.317 | 130,742 | -0.07(-1.60%) |
Feb 15, 2013 | 4.309 | 4.432 | 4.282 | 4.388 | 59,465 | +0.08(+1.83%) |
Feb 14, 2013 | 4.484 | 4.484 | 4.098 | 4.309 | 120,934 | -0.21(-4.66%) |
Feb 13, 2013 | 4.467 | 4.554 | 4.458 | 4.519 | 21,428 | +0.04(+0.78%) |
Feb 12, 2013 | 4.467 | 4.563 | 4.467 | 4.484 | 10,181 | +0.01(+0.20%) |
Feb 11, 2013 | 4.484 | 4.511 | 4.414 | 4.475 | 27,604 | -0.01(-0.20%) |
Feb 08, 2013 | 4.449 | 4.554 | 4.427 | 4.484 | 37,987 | +0.05(+1.19%) |
Feb 07, 2013 | 4.519 | 4.519 | 4.388 | 4.432 | 57,197 | -0.11(-2.32%) |
Feb 06, 2013 | 4.537 | 4.616 | 4.486 | 4.537 | 38,640 | +0.24(+5.51%) |
Feb 04, 2013 | 4.388 | 4.519 | 4.212 | 4.300 | 124,537 | -0.13(-2.97%) |
Feb 01, 2013 | 3.536 | 4.730 | 3.536 | 4.432 | 553,603 | +0.83(+23.17%) |
Jan 31, 2013 | 3.554 | 3.633 | 3.554 | 3.598 | 30,536 | +0.02(+0.49%) |
Jan 30, 2013 | 3.668 | 3.738 | 3.536 | 3.580 | 44,912 | -0.10(-2.63%) |
Jan 29, 2013 | 3.696 | 3.738 | 3.615 | 3.677 | 41,304 | -0.03(-0.71%) |
Jan 28, 2013 | 3.826 | 3.844 | 3.703 | 3.703 | 24,613 | -0.08(-2.09%) |
Jan 25, 2013 | 3.914 | 3.940 | 3.747 | 3.782 | 40,746 | -0.10(-2.49%) |
Jan 24, 2013 | 3.817 | 4.010 | 3.775 | 3.879 | 63,981 | +0.03(+0.68%) |
Jan 23, 2013 | 3.800 | 3.905 | 3.686 | 3.852 | 88,300 | +0.06(+1.62%) |
Jan 22, 2013 | 4.054 | 4.212 | 3.730 | 3.791 | 176,697 | -0.25(-6.29%) |
Jan 18, 2013 | 3.949 | 4.089 | 3.923 | 4.045 | 103,202 | +0.11(+2.90%) |
Jan 17, 2013 | 3.896 | 3.949 | 3.835 | 3.931 | 122,725 | +0.05(+1.36%) |
Jan 16, 2013 | 3.844 | 3.896 | 3.792 | 3.879 | 56,778 | +0.01(+0.23%) |
Jan 15, 2013 | 3.765 | 3.887 | 3.765 | 3.870 | 51,684 | +0.07(+1.85%) |
Jan 14, 2013 | 3.773 | 3.816 | 3.756 | 3.800 | 35,686 | +0.02(+0.46%) |
Jan 11, 2013 | 3.765 | 3.808 | 3.738 | 3.782 | 18,858 | +0.01(+0.23%) |
Jan 10, 2013 | 3.756 | 3.817 | 3.651 | 3.773 | 29,757 | +0.06(+1.65%) |
Jan 09, 2013 | 3.773 | 3.773 | 3.703 | 3.712 | 9,956 | -0.06(-1.63%) |
Jan 08, 2013 | 3.686 | 3.773 | 3.624 | 3.773 | 60,984 | +0.05(+1.42%) |
Jan 07, 2013 | 3.633 | 3.721 | 3.519 | 3.721 | 41,822 | +0.11(+2.91%) |
Jan 04, 2013 | 3.554 | 3.642 | 3.501 | 3.615 | 36,803 | +0.08(+2.23%) |
Jan 03, 2013 | 3.536 | 3.563 | 3.466 | 3.536 | 11,761 | -0.04(-1.23%) |
Jan 02, 2013 | 3.497 | 3.589 | 3.352 | 3.580 | 87,203 | +0.23(+6.81%) |
Dec 31, 2012 | 3.396 | 3.487 | 3.247 | 3.352 | 52,074 | -0.08(-2.30%) |
Dec 28, 2012 | 3.466 | 3.466 | 3.378 | 3.431 | 22,059 | -0.03(-0.76%) |
Dec 27, 2012 | 3.501 | 3.519 | 3.457 | 3.457 | 49,944 | -0.07(-1.99%) |
Dec 26, 2012 | 3.510 | 3.528 | 3.450 | 3.528 | 43,884 | +0.02(+0.50%) |
Dec 24, 2012 | 3.510 | 3.528 | 3.495 | 3.510 | 52,958 | +0.00(+0.00%) |
Dec 21, 2012 | 3.510 | 3.554 | 3.457 | 3.510 | 67,293 | -0.05(-1.48%) |
Dec 20, 2012 | 3.510 | 3.633 | 3.510 | 3.563 | 35,602 | +0.04(+1.25%) |
Dec 19, 2012 | 3.493 | 3.519 | 3.387 | 3.519 | 28,279 | +0.01(+0.25%) |
Dec 18, 2012 | 3.449 | 3.624 | 3.449 | 3.510 | 77,247 | +0.08(+2.30%) |
Dec 17, 2012 | 3.352 | 3.484 | 3.343 | 3.431 | 29,115 | +0.10(+2.89%) |
Dec 14, 2012 | 3.308 | 3.405 | 3.291 | 3.335 | 81,079 | +0.02(+0.53%) |
Dec 13, 2012 | 3.308 | 3.326 | 3.247 | 3.317 | 62,550 | -0.01(-0.26%) |
Dec 12, 2012 | 3.343 | 3.439 | 3.321 | 3.326 | 20,672 | -0.03(-0.79%) |
Dec 11, 2012 | 3.422 | 3.501 | 3.317 | 3.352 | 45,404 | -0.09(-2.55%) |
Dec 10, 2012 | 3.510 | 3.510 | 3.405 | 3.440 | 33,672 | -0.09(-2.49%) |
Dec 07, 2012 | 3.300 | 3.528 | 3.273 | 3.528 | 83,721 | +0.24(+7.20%) |
Dec 06, 2012 | 3.317 | 3.317 | 3.256 | 3.291 | 17,862 | -0.01(-0.27%) |
Dec 05, 2012 | 3.256 | 3.308 | 3.251 | 3.300 | 20,345 | +0.02(+0.53%) |
Dec 04, 2012 | 3.159 | 3.282 | 3.159 | 3.282 | 28,220 | +0.09(+2.75%) |
Nov 30, 2012 | 3.150 | 3.194 | 3.124 | 3.194 | 30,802 | +0.02(+0.55%) |
Nov 29, 2012 | 3.185 | 3.221 | 3.142 | 3.177 | 13,031 | -0.03(-0.82%) |
Nov 28, 2012 | 3.168 | 3.203 | 3.142 | 3.203 | 27,298 | +0.00(+0.00%) |
Nov 27, 2012 | 3.115 | 3.221 | 3.115 | 3.203 | 38,676 | +0.07(+2.24%) |
Nov 26, 2012 | 3.115 | 3.168 | 3.080 | 3.133 | 116,897 | +0.00(+0.00%) |
Nov 23, 2012 | 3.203 | 3.203 | 3.124 | 3.133 | 19,759 | -0.08(-2.46%) |
Nov 21, 2012 | 3.115 | 3.221 | 3.115 | 3.212 | 24,070 | +0.11(+3.39%) |
Nov 20, 2012 | 3.142 | 3.159 | 3.106 | 3.106 | 23,673 | -0.06(-1.94%) |
Nov 19, 2012 | 3.142 | 3.212 | 3.133 | 3.168 | 20,752 | +0.03(+0.84%) |
Nov 16, 2012 | 3.142 | 3.177 | 3.098 | 3.142 | 72,892 | -0.02(-0.56%) |
Nov 15, 2012 | 3.203 | 3.221 | 3.142 | 3.159 | 46,727 | -0.04(-1.37%) |
Nov 14, 2012 | 3.335 | 3.335 | 3.177 | 3.203 | 84,606 | -0.11(-3.44%) |
Nov 13, 2012 | 3.229 | 3.414 | 3.229 | 3.317 | 77,543 | +0.10(+3.00%) |
Nov 12, 2012 | 3.273 | 3.273 | 3.221 | 3.221 | 106,480 | -0.04(-1.34%) |
Nov 09, 2012 | 3.221 | 3.387 | 3.133 | 3.264 | 185,601 | +0.06(+1.92%) |
Nov 08, 2012 | 3.177 | 3.307 | 3.159 | 3.203 | 105,981 | +0.01(+0.27%) |
Nov 07, 2012 | 3.256 | 3.292 | 3.159 | 3.194 | 136,849 | -0.10(-2.93%) |
Nov 06, 2012 | 3.133 | 3.317 | 3.071 | 3.291 | 238,190 | +0.22(+7.14%) |
Nov 05, 2012 | 3.124 | 3.150 | 3.045 | 3.071 | 78,550 | -0.04(-1.13%) |
Nov 02, 2012 | 3.115 | 3.221 | 3.106 | 3.106 | 97,915 | +0.04(+1.14%) |