Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.703 | 8.232 | 7.697 | 8.199 | 1,123,975 | +0.58(+7.64%) |
Nov 27, 2013 | 7.465 | 7.750 | 7.207 | 7.617 | 2,125,809 | +0.23(+3.13%) |
Nov 26, 2013 | 6.956 | 7.432 | 6.943 | 7.386 | 1,870,866 | +0.49(+7.09%) |
Nov 25, 2013 | 6.354 | 6.903 | 6.315 | 6.897 | 1,553,223 | +0.64(+10.25%) |
Nov 22, 2013 | 5.951 | 6.407 | 5.945 | 6.255 | 1,004,736 | +0.34(+5.70%) |
Nov 21, 2013 | 5.409 | 5.971 | 5.409 | 5.918 | 1,183,055 | +0.50(+9.15%) |
Nov 20, 2013 | 5.376 | 5.475 | 5.356 | 5.422 | 279,778 | +0.05(+0.99%) |
Nov 19, 2013 | 5.283 | 5.396 | 5.274 | 5.369 | 192,056 | +0.09(+1.63%) |
Nov 18, 2013 | 5.323 | 5.395 | 5.277 | 5.283 | 243,568 | -0.03(-0.62%) |
Nov 15, 2013 | 5.310 | 5.396 | 5.250 | 5.316 | 236,878 | +0.01(+0.12%) |
Nov 14, 2013 | 5.409 | 5.409 | 5.290 | 5.310 | 203,527 | -0.10(-1.83%) |
Nov 13, 2013 | 5.270 | 5.435 | 5.244 | 5.409 | 256,603 | +0.11(+2.12%) |
Nov 12, 2013 | 5.303 | 5.343 | 5.257 | 5.297 | 193,000 | -0.03(-0.62%) |
Nov 11, 2013 | 5.277 | 5.389 | 5.224 | 5.330 | 371,362 | +0.06(+1.13%) |
Nov 08, 2013 | 5.257 | 5.330 | 5.184 | 5.270 | 324,827 | +0.02(+0.38%) |
Nov 07, 2013 | 5.283 | 5.290 | 5.118 | 5.250 | 409,521 | -0.05(-1.00%) |
Nov 06, 2013 | 5.409 | 5.488 | 5.283 | 5.303 | 662,149 | -0.04(-0.74%) |
Nov 05, 2013 | 5.488 | 5.488 | 5.224 | 5.343 | 830,044 | +0.16(+3.06%) |
Nov 04, 2013 | 5.184 | 5.191 | 5.138 | 5.184 | 531,946 | +0.03(+0.51%) |
Nov 01, 2013 | 5.177 | 5.211 | 5.105 | 5.158 | 497,052 | -0.03(-0.51%) |
Oct 31, 2013 | 5.184 | 5.227 | 5.098 | 5.184 | 509,151 | -0.03(-0.63%) |
Oct 30, 2013 | 5.336 | 5.336 | 5.158 | 5.217 | 298,113 | -0.09(-1.74%) |
Oct 29, 2013 | 5.323 | 5.349 | 5.177 | 5.310 | 236,778 | +0.01(+0.12%) |
Oct 28, 2013 | 5.118 | 5.409 | 5.098 | 5.303 | 685,789 | +0.18(+3.48%) |
Oct 25, 2013 | 5.125 | 5.125 | 5.032 | 5.125 | 203,128 | +0.04(+0.78%) |
Oct 24, 2013 | 4.999 | 5.124 | 4.969 | 5.085 | 177,910 | +0.11(+2.26%) |
Oct 23, 2013 | 4.999 | 5.012 | 4.880 | 4.973 | 296,738 | -0.03(-0.53%) |
Oct 22, 2013 | 5.025 | 5.045 | 4.986 | 4.999 | 159,355 | +0.05(+0.93%) |
Oct 21, 2013 | 4.992 | 5.006 | 4.900 | 4.953 | 356,953 | -0.01(-0.27%) |
Oct 18, 2013 | 4.787 | 5.006 | 4.787 | 4.966 | 576,376 | +0.22(+4.74%) |
Oct 17, 2013 | 4.543 | 4.751 | 4.529 | 4.741 | 356,047 | +0.19(+4.22%) |
Oct 16, 2013 | 4.529 | 4.576 | 4.490 | 4.549 | 271,908 | +0.05(+1.03%) |
Oct 15, 2013 | 4.496 | 4.547 | 4.470 | 4.503 | 299,659 | +0.03(+0.59%) |
Oct 14, 2013 | 4.483 | 4.576 | 4.463 | 4.477 | 426,453 | -0.02(-0.44%) |
Oct 11, 2013 | 4.391 | 4.516 | 4.377 | 4.496 | 264,358 | +0.08(+1.80%) |
Oct 10, 2013 | 4.444 | 4.523 | 4.381 | 4.417 | 491,358 | +0.07(+1.52%) |
Oct 09, 2013 | 4.410 | 4.410 | 4.205 | 4.351 | 660,830 | -0.02(-0.45%) |
Oct 08, 2013 | 4.503 | 4.563 | 4.364 | 4.371 | 671,439 | -0.13(-2.79%) |
Oct 07, 2013 | 4.629 | 4.642 | 4.496 | 4.496 | 449,021 | -0.12(-2.58%) |
Oct 04, 2013 | 4.589 | 4.695 | 4.543 | 4.615 | 213,971 | +0.02(+0.43%) |
Oct 03, 2013 | 4.596 | 4.629 | 4.523 | 4.596 | 429,228 | -0.05(-1.00%) |
Oct 02, 2013 | 4.708 | 4.741 | 4.635 | 4.642 | 266,900 | -0.10(-2.09%) |
Oct 01, 2013 | 4.682 | 4.748 | 4.682 | 4.741 | 281,045 | +0.08(+1.70%) |
Sep 30, 2013 | 4.629 | 4.695 | 4.483 | 4.662 | 561,704 | -0.01(-0.14%) |
Sep 27, 2013 | 4.695 | 4.715 | 4.635 | 4.668 | 359,536 | -0.04(-0.84%) |
Sep 26, 2013 | 4.880 | 4.891 | 4.701 | 4.708 | 255,514 | -0.13(-2.60%) |
Sep 25, 2013 | 4.741 | 4.867 | 4.734 | 4.834 | 184,751 | +0.09(+1.95%) |
Sep 24, 2013 | 4.695 | 4.827 | 4.668 | 4.741 | 412,145 | +0.01(+0.28%) |
Sep 23, 2013 | 4.847 | 4.900 | 4.662 | 4.728 | 803,908 | -0.14(-2.85%) |
Sep 20, 2013 | 5.025 | 5.105 | 4.867 | 4.867 | 648,232 | -0.13(-2.52%) |
Sep 19, 2013 | 4.979 | 5.025 | 4.933 | 4.992 | 248,925 | -0.01(-0.13%) |
Sep 18, 2013 | 4.959 | 5.019 | 4.880 | 4.999 | 246,542 | +0.06(+1.20%) |
Sep 17, 2013 | 4.893 | 4.953 | 4.867 | 4.939 | 217,579 | +0.07(+1.49%) |
Sep 16, 2013 | 4.930 | 4.939 | 4.847 | 4.867 | 343,962 | +0.00(+0.00%) |
Sep 13, 2013 | 4.913 | 4.966 | 4.860 | 4.867 | 190,615 | -0.01(-0.27%) |
Sep 12, 2013 | 4.860 | 4.936 | 4.847 | 4.880 | 218,798 | +0.04(+0.82%) |
Sep 11, 2013 | 4.900 | 4.946 | 4.827 | 4.840 | 360,434 | -0.04(-0.81%) |
Sep 10, 2013 | 5.092 | 5.092 | 4.834 | 4.880 | 589,328 | -0.16(-3.15%) |
Sep 09, 2013 | 4.946 | 5.045 | 4.946 | 5.039 | 292,006 | +0.11(+2.14%) |
Sep 06, 2013 | 5.039 | 5.072 | 4.913 | 4.933 | 214,057 | -0.07(-1.32%) |
Sep 05, 2013 | 5.012 | 5.064 | 4.970 | 4.999 | 205,007 | +0.01(+0.13%) |
Sep 04, 2013 | 5.105 | 5.105 | 4.966 | 4.992 | 262,884 | -0.07(-1.44%) |
Sep 03, 2013 | 5.125 | 5.151 | 4.926 | 5.065 | 462,230 | +0.19(+3.79%) |
Aug 30, 2013 | 5.025 | 5.078 | 4.834 | 4.880 | 969,631 | -0.13(-2.64%) |
Aug 29, 2013 | 4.973 | 5.045 | 4.953 | 5.012 | 288,089 | +0.05(+0.93%) |
Aug 28, 2013 | 4.966 | 5.131 | 4.949 | 4.966 | 622,444 | +0.13(+2.60%) |
Aug 27, 2013 | 5.158 | 5.230 | 4.807 | 4.840 | 653,782 | -0.36(-6.99%) |
Aug 26, 2013 | 5.336 | 5.370 | 5.204 | 5.204 | 339,549 | -0.09(-1.75%) |
Aug 23, 2013 | 5.297 | 5.389 | 5.265 | 5.297 | 189,565 | -0.01(-0.12%) |
Aug 22, 2013 | 5.257 | 5.382 | 5.257 | 5.303 | 257,132 | +0.06(+1.13%) |
Aug 21, 2013 | 5.396 | 5.435 | 5.237 | 5.244 | 388,297 | -0.20(-3.65%) |
Aug 20, 2013 | 5.356 | 5.449 | 5.283 | 5.442 | 485,179 | +0.08(+1.48%) |
Aug 19, 2013 | 5.521 | 5.587 | 5.330 | 5.363 | 355,389 | -0.19(-3.34%) |
Aug 16, 2013 | 5.515 | 5.607 | 5.468 | 5.548 | 263,620 | +0.04(+0.72%) |
Aug 15, 2013 | 5.621 | 5.634 | 5.462 | 5.508 | 454,446 | -0.12(-2.12%) |
Aug 14, 2013 | 5.554 | 5.647 | 5.515 | 5.627 | 228,563 | +0.04(+0.71%) |
Aug 13, 2013 | 5.614 | 5.627 | 5.528 | 5.587 | 180,125 | -0.02(-0.35%) |
Aug 12, 2013 | 5.528 | 5.621 | 5.515 | 5.607 | 336,479 | +0.07(+1.31%) |
Aug 09, 2013 | 5.680 | 5.680 | 5.488 | 5.535 | 244,488 | -0.12(-2.11%) |
Aug 08, 2013 | 5.422 | 5.680 | 5.422 | 5.654 | 522,315 | +0.28(+5.30%) |
Aug 07, 2013 | 5.581 | 5.680 | 5.131 | 5.369 | 1,516,300 | +0.42(+8.41%) |
Aug 06, 2013 | 5.032 | 5.039 | 4.873 | 4.953 | 426,447 | -0.10(-1.96%) |
Aug 05, 2013 | 5.085 | 5.092 | 4.926 | 5.052 | 328,679 | -0.06(-1.16%) |
Aug 02, 2013 | 5.191 | 5.257 | 5.078 | 5.111 | 222,800 | -0.13(-2.40%) |
Aug 01, 2013 | 5.230 | 5.283 | 5.138 | 5.237 | 179,519 | +0.04(+0.76%) |
Jul 31, 2013 | 5.158 | 5.211 | 5.065 | 5.197 | 468,699 | +0.05(+0.90%) |
Jul 30, 2013 | 5.158 | 5.158 | 5.048 | 5.151 | 363,861 | +0.02(+0.39%) |
Jul 29, 2013 | 5.092 | 5.158 | 5.092 | 5.131 | 389,455 | -0.01(-0.26%) |
Jul 26, 2013 | 4.979 | 5.144 | 4.959 | 5.144 | 214,939 | +0.12(+2.37%) |
Jul 25, 2013 | 5.257 | 5.270 | 4.979 | 5.025 | 671,109 | -0.26(-4.88%) |
Jul 24, 2013 | 5.462 | 5.495 | 5.211 | 5.283 | 411,541 | -0.18(-3.27%) |
Jul 23, 2013 | 5.435 | 5.511 | 5.435 | 5.462 | 242,519 | +0.00(+0.00%) |
Jul 22, 2013 | 5.488 | 5.489 | 5.409 | 5.462 | 402,820 | -0.03(-0.48%) |
Jul 19, 2013 | 5.462 | 5.488 | 5.402 | 5.488 | 260,322 | +0.01(+0.24%) |
Jul 18, 2013 | 5.389 | 5.495 | 5.376 | 5.475 | 418,723 | +0.11(+2.12%) |
Jul 17, 2013 | 5.316 | 5.369 | 5.283 | 5.361 | 307,064 | +0.07(+1.35%) |
Jul 16, 2013 | 5.316 | 5.316 | 5.257 | 5.290 | 336,186 | +0.01(+0.13%) |
Jul 15, 2013 | 5.151 | 5.290 | 5.118 | 5.283 | 501,882 | +0.18(+3.50%) |
Jul 12, 2013 | 5.098 | 5.164 | 5.045 | 5.105 | 203,256 | +0.01(+0.13%) |
Jul 11, 2013 | 5.092 | 5.158 | 5.065 | 5.098 | 357,086 | +0.05(+0.92%) |
Jul 10, 2013 | 5.052 | 5.058 | 4.959 | 5.052 | 258,138 | +0.02(+0.39%) |
Jul 09, 2013 | 4.860 | 5.032 | 4.847 | 5.032 | 413,126 | +0.19(+3.82%) |
Jul 08, 2013 | 4.774 | 4.880 | 4.774 | 4.847 | 419,145 | +0.02(+0.41%) |
Jul 05, 2013 | 4.748 | 4.827 | 4.662 | 4.827 | 247,393 | +0.15(+3.11%) |
Jul 03, 2013 | 4.906 | 4.926 | 4.642 | 4.682 | 364,526 | -0.22(-4.58%) |
Jul 02, 2013 | 4.781 | 4.906 | 4.774 | 4.906 | 551,365 | +0.13(+2.63%) |
Jul 01, 2013 | 4.721 | 4.781 | 4.701 | 4.781 | 332,052 | +0.10(+2.12%) |
Jun 28, 2013 | 4.675 | 4.741 | 4.602 | 4.682 | 1,460,294 | -0.04(-0.84%) |
Jun 27, 2013 | 4.774 | 4.801 | 4.715 | 4.721 | 297,635 | -0.05(-1.11%) |
Jun 26, 2013 | 4.847 | 4.867 | 4.728 | 4.774 | 314,266 | -0.01(-0.28%) |
Jun 25, 2013 | 4.563 | 4.787 | 4.556 | 4.787 | 367,444 | +0.24(+5.23%) |
Jun 24, 2013 | 4.708 | 4.715 | 4.529 | 4.549 | 596,951 | -0.19(-3.91%) |
Jun 21, 2013 | 4.787 | 4.820 | 4.701 | 4.734 | 474,134 | +0.00(+0.00%) |
Jun 20, 2013 | 4.741 | 4.820 | 4.668 | 4.734 | 448,487 | -0.09(-1.78%) |
Jun 19, 2013 | 4.794 | 4.887 | 4.768 | 4.820 | 390,638 | +0.05(+0.97%) |
Jun 18, 2013 | 4.695 | 4.774 | 4.624 | 4.774 | 579,175 | +0.09(+1.98%) |
Jun 17, 2013 | 4.668 | 4.741 | 4.616 | 4.682 | 461,243 | +0.01(+0.28%) |
Jun 14, 2013 | 4.649 | 4.741 | 4.577 | 4.668 | 413,835 | -0.08(-1.67%) |
Jun 13, 2013 | 4.596 | 4.748 | 4.543 | 4.748 | 438,317 | +0.16(+3.46%) |
Jun 12, 2013 | 4.708 | 4.747 | 4.569 | 4.589 | 383,390 | -0.11(-2.25%) |
Jun 11, 2013 | 4.569 | 4.814 | 4.569 | 4.695 | 461,690 | +0.06(+1.28%) |
Jun 10, 2013 | 4.582 | 4.655 | 4.513 | 4.635 | 475,417 | +0.01(+0.29%) |
Jun 07, 2013 | 4.642 | 4.695 | 4.602 | 4.622 | 444,721 | +0.00(+0.00%) |
Jun 06, 2013 | 4.556 | 4.682 | 4.549 | 4.622 | 537,765 | +0.09(+1.90%) |
Jun 05, 2013 | 4.543 | 4.576 | 4.457 | 4.536 | 410,298 | -0.03(-0.58%) |
Jun 04, 2013 | 4.563 | 4.649 | 4.516 | 4.563 | 654,363 | +0.00(+0.00%) |
Jun 03, 2013 | 4.410 | 4.589 | 4.404 | 4.563 | 1,071,160 | +0.15(+3.45%) |
May 31, 2013 | 4.682 | 4.682 | 4.410 | 4.410 | 646,395 | -0.31(-6.58%) |
May 30, 2013 | 4.622 | 4.721 | 4.602 | 4.721 | 356,460 | +0.08(+1.71%) |
May 29, 2013 | 4.682 | 4.741 | 4.523 | 4.642 | 736,591 | -0.11(-2.23%) |
May 28, 2013 | 4.920 | 4.926 | 4.649 | 4.748 | 656,154 | -0.13(-2.58%) |
May 24, 2013 | 4.754 | 4.880 | 4.655 | 4.873 | 370,406 | +0.11(+2.22%) |
May 23, 2013 | 4.734 | 4.794 | 4.338 | 4.768 | 1,239,047 | -0.01(-0.28%) |
May 22, 2013 | 5.204 | 5.224 | 4.662 | 4.781 | 1,363,441 | -0.45(-8.60%) |
May 21, 2013 | 5.257 | 5.356 | 5.211 | 5.230 | 529,528 | -0.01(-0.13%) |
May 20, 2013 | 5.012 | 5.277 | 5.007 | 5.237 | 674,049 | +0.22(+4.35%) |
May 17, 2013 | 4.827 | 5.164 | 4.827 | 5.019 | 893,885 | +0.20(+4.26%) |
May 16, 2013 | 4.893 | 4.906 | 4.807 | 4.814 | 360,602 | -0.09(-1.89%) |
May 15, 2013 | 4.887 | 4.906 | 4.794 | 4.906 | 615,069 | +0.11(+2.35%) |
May 13, 2013 | 4.933 | 4.933 | 4.768 | 4.794 | 744,193 | -0.10(-2.03%) |
May 10, 2013 | 4.853 | 4.899 | 4.761 | 4.893 | 487,878 | +0.07(+1.51%) |
May 09, 2013 | 4.688 | 4.887 | 4.688 | 4.820 | 653,716 | +0.15(+3.11%) |
May 08, 2013 | 4.549 | 4.893 | 4.529 | 4.675 | 954,724 | +0.19(+4.28%) |
May 07, 2013 | 4.490 | 4.596 | 4.397 | 4.483 | 635,343 | +0.01(+0.15%) |
May 06, 2013 | 4.139 | 4.496 | 4.106 | 4.477 | 1,259,269 | +0.32(+7.63%) |
May 03, 2013 | 3.967 | 4.172 | 3.961 | 4.159 | 806,977 | +0.20(+5.01%) |
May 02, 2013 | 3.862 | 3.967 | 3.842 | 3.961 | 289,192 | +0.15(+3.81%) |
May 01, 2013 | 3.948 | 3.948 | 3.802 | 3.815 | 441,246 | -0.14(-3.51%) |
Apr 30, 2013 | 3.868 | 3.961 | 3.848 | 3.954 | 406,336 | +0.07(+1.87%) |
Apr 29, 2013 | 3.769 | 3.901 | 3.729 | 3.881 | 473,542 | +0.11(+2.98%) |
Apr 26, 2013 | 3.716 | 3.769 | 3.703 | 3.769 | 384,614 | +0.07(+1.79%) |
Apr 25, 2013 | 3.538 | 3.710 | 3.538 | 3.703 | 604,150 | +0.16(+4.48%) |
Apr 24, 2013 | 3.511 | 3.557 | 3.491 | 3.544 | 286,580 | +0.03(+0.75%) |
Apr 23, 2013 | 3.505 | 3.518 | 3.478 | 3.518 | 250,979 | +0.02(+0.57%) |
Apr 22, 2013 | 3.471 | 3.538 | 3.412 | 3.498 | 302,432 | +0.03(+0.76%) |
Apr 19, 2013 | 3.432 | 3.498 | 3.430 | 3.471 | 149,009 | +0.03(+0.96%) |
Apr 18, 2013 | 3.419 | 3.458 | 3.339 | 3.438 | 261,399 | +0.00(+0.00%) |
Apr 17, 2013 | 3.538 | 3.577 | 3.407 | 3.438 | 233,253 | -0.13(-3.70%) |
Apr 16, 2013 | 3.478 | 3.610 | 3.478 | 3.571 | 202,403 | +0.09(+2.66%) |
Apr 15, 2013 | 3.518 | 3.617 | 3.471 | 3.478 | 351,357 | -0.02(-0.57%) |
Apr 12, 2013 | 3.531 | 3.531 | 3.399 | 3.498 | 272,640 | -0.04(-1.12%) |
Apr 11, 2013 | 3.690 | 3.703 | 3.478 | 3.538 | 567,394 | -0.15(-3.95%) |
Apr 10, 2013 | 3.610 | 3.696 | 3.597 | 3.683 | 324,229 | +0.10(+2.77%) |
Apr 09, 2013 | 3.597 | 3.630 | 3.531 | 3.584 | 240,880 | +0.02(+0.56%) |
Apr 08, 2013 | 3.505 | 3.696 | 3.505 | 3.564 | 739,075 | +0.09(+2.47%) |
Apr 05, 2013 | 3.399 | 3.518 | 3.386 | 3.478 | 449,199 | +0.10(+2.94%) |
Apr 04, 2013 | 3.333 | 3.399 | 3.333 | 3.379 | 217,135 | +0.05(+1.39%) |
Apr 03, 2013 | 3.339 | 3.359 | 3.300 | 3.333 | 277,884 | +0.01(+0.40%) |
Apr 02, 2013 | 3.247 | 3.386 | 3.240 | 3.319 | 569,801 | +0.09(+2.87%) |
Apr 01, 2013 | 3.207 | 3.240 | 3.108 | 3.227 | 226,252 | +0.02(+0.62%) |
Mar 28, 2013 | 3.174 | 3.207 | 3.147 | 3.207 | 174,970 | +0.04(+1.25%) |
Mar 27, 2013 | 3.161 | 3.207 | 3.128 | 3.167 | 113,906 | -0.01(-0.21%) |
Mar 26, 2013 | 3.194 | 3.200 | 3.134 | 3.174 | 151,376 | +0.01(+0.21%) |
Mar 25, 2013 | 3.114 | 3.174 | 3.095 | 3.167 | 181,892 | +0.07(+2.35%) |
Mar 22, 2013 | 3.035 | 3.121 | 2.976 | 3.095 | 247,918 | +0.08(+2.63%) |
Mar 21, 2013 | 3.035 | 3.068 | 3.009 | 3.015 | 99,165 | -0.03(-0.87%) |
Mar 20, 2013 | 3.062 | 3.141 | 3.028 | 3.042 | 283,652 | -0.02(-0.65%) |
Mar 19, 2013 | 3.042 | 3.075 | 2.989 | 3.062 | 176,270 | +0.03(+0.87%) |
Mar 18, 2013 | 2.962 | 3.049 | 2.962 | 3.035 | 212,519 | +0.07(+2.23%) |
Mar 15, 2013 | 2.943 | 2.982 | 2.936 | 2.969 | 217,006 | +0.03(+1.13%) |
Mar 14, 2013 | 2.956 | 2.976 | 2.936 | 2.936 | 115,977 | -0.03(-0.89%) |
Mar 13, 2013 | 2.989 | 2.989 | 2.949 | 2.962 | 137,694 | -0.02(-0.66%) |
Mar 12, 2013 | 3.022 | 3.055 | 2.976 | 2.982 | 306,106 | -0.08(-2.59%) |
Mar 11, 2013 | 3.048 | 3.075 | 2.995 | 3.062 | 298,233 | +0.03(+1.09%) |
Mar 08, 2013 | 2.943 | 3.075 | 2.943 | 3.028 | 188,494 | +0.09(+2.92%) |
Mar 07, 2013 | 2.936 | 2.962 | 2.916 | 2.943 | 103,947 | +0.01(+0.23%) |
Mar 06, 2013 | 2.909 | 2.943 | 2.909 | 2.936 | 128,235 | +0.03(+0.91%) |
Mar 05, 2013 | 2.876 | 2.943 | 2.857 | 2.909 | 119,875 | +0.03(+1.15%) |
Mar 04, 2013 | 2.876 | 2.890 | 2.843 | 2.876 | 159,047 | +0.02(+0.69%) |
Mar 01, 2013 | 2.903 | 2.903 | 2.837 | 2.857 | 127,430 | -0.05(-1.59%) |
Feb 28, 2013 | 2.909 | 2.929 | 2.883 | 2.903 | 61,536 | +0.01(+0.23%) |
Feb 27, 2013 | 2.903 | 2.956 | 2.876 | 2.896 | 85,535 | +0.00(+0.00%) |
Feb 26, 2013 | 2.817 | 2.909 | 2.797 | 2.896 | 118,355 | +0.04(+1.39%) |
Feb 25, 2013 | 2.830 | 2.923 | 2.823 | 2.857 | 99,596 | -0.09(-2.92%) |
Feb 22, 2013 | 2.909 | 2.943 | 2.843 | 2.943 | 129,919 | +0.04(+1.37%) |
Feb 21, 2013 | 2.929 | 2.995 | 2.870 | 2.903 | 121,393 | -0.03(-1.13%) |
Feb 20, 2013 | 2.956 | 3.009 | 2.930 | 2.936 | 119,044 | -0.04(-1.33%) |
Feb 19, 2013 | 2.909 | 2.976 | 2.876 | 2.976 | 137,120 | +0.09(+2.97%) |
Feb 15, 2013 | 3.015 | 3.015 | 2.876 | 2.890 | 231,326 | -0.11(-3.53%) |
Feb 14, 2013 | 3.009 | 3.009 | 2.969 | 2.995 | 116,779 | -0.01(-0.44%) |
Feb 13, 2013 | 3.028 | 3.030 | 3.002 | 3.009 | 64,459 | -0.02(-0.66%) |
Feb 12, 2013 | 3.009 | 3.035 | 3.002 | 3.028 | 83,699 | +0.02(+0.66%) |
Feb 11, 2013 | 3.028 | 3.028 | 2.989 | 3.009 | 84,482 | -0.02(-0.66%) |
Feb 08, 2013 | 2.923 | 3.028 | 2.923 | 3.028 | 127,037 | +0.11(+3.62%) |
Feb 07, 2013 | 2.943 | 2.949 | 2.909 | 2.923 | 89,370 | -0.03(-1.12%) |
Feb 06, 2013 | 2.969 | 2.969 | 2.883 | 2.956 | 150,445 | +0.02(+0.68%) |
Feb 04, 2013 | 2.976 | 2.989 | 2.936 | 2.936 | 110,878 | -0.07(-2.42%) |
Feb 01, 2013 | 2.989 | 3.009 | 2.943 | 3.009 | 73,866 | +0.01(+0.22%) |
Jan 31, 2013 | 2.995 | 3.015 | 2.943 | 3.002 | 78,499 | -0.02(-0.66%) |
Jan 30, 2013 | 3.028 | 3.048 | 3.009 | 3.022 | 53,687 | -0.02(-0.65%) |
Jan 29, 2013 | 3.009 | 3.042 | 2.982 | 3.042 | 42,034 | +0.05(+1.55%) |
Jan 28, 2013 | 2.995 | 2.995 | 2.943 | 2.995 | 178,197 | -0.01(-0.22%) |
Jan 25, 2013 | 3.022 | 3.025 | 2.976 | 3.002 | 66,814 | -0.02(-0.66%) |
Jan 24, 2013 | 3.015 | 3.055 | 3.003 | 3.022 | 88,426 | +0.00(+0.00%) |
Jan 23, 2013 | 3.068 | 3.068 | 3.002 | 3.022 | 90,223 | -0.05(-1.51%) |
Jan 22, 2013 | 3.062 | 3.075 | 3.048 | 3.068 | 88,167 | +0.02(+0.65%) |
Jan 18, 2013 | 3.048 | 3.075 | 2.976 | 3.048 | 62,107 | +0.00(+0.00%) |
Jan 17, 2013 | 2.989 | 3.048 | 2.989 | 3.048 | 62,535 | +0.06(+1.99%) |
Jan 16, 2013 | 3.009 | 3.075 | 2.989 | 2.989 | 93,819 | -0.03(-1.09%) |
Jan 15, 2013 | 3.062 | 3.075 | 3.022 | 3.022 | 82,120 | -0.03(-0.87%) |
Jan 14, 2013 | 2.995 | 3.062 | 2.976 | 3.048 | 138,122 | +0.06(+1.99%) |
Jan 11, 2013 | 3.062 | 3.075 | 2.989 | 2.989 | 97,126 | -0.07(-2.16%) |
Jan 10, 2013 | 3.042 | 3.062 | 3.015 | 3.055 | 77,492 | +0.01(+0.43%) |
Jan 09, 2013 | 3.009 | 3.042 | 2.982 | 3.042 | 76,423 | +0.05(+1.55%) |
Jan 08, 2013 | 3.055 | 3.075 | 2.989 | 2.995 | 139,152 | -0.05(-1.52%) |
Jan 07, 2013 | 3.081 | 3.101 | 3.042 | 3.042 | 147,461 | -0.04(-1.29%) |
Jan 04, 2013 | 3.068 | 3.101 | 3.042 | 3.081 | 306,823 | +0.04(+1.30%) |
Jan 03, 2013 | 2.989 | 3.042 | 2.949 | 3.042 | 220,646 | +0.07(+2.22%) |
Jan 02, 2013 | 2.962 | 2.989 | 2.896 | 2.976 | 483,697 | +0.08(+2.74%) |
Dec 31, 2012 | 2.876 | 2.903 | 2.788 | 2.896 | 213,138 | +0.04(+1.39%) |
Dec 28, 2012 | 2.784 | 2.883 | 2.784 | 2.857 | 157,428 | +0.05(+1.89%) |
Dec 27, 2012 | 2.751 | 2.817 | 2.745 | 2.804 | 77,820 | +0.06(+2.17%) |
Dec 26, 2012 | 2.738 | 2.771 | 2.625 | 2.744 | 119,636 | +0.01(+0.48%) |
Dec 24, 2012 | 2.698 | 2.764 | 2.658 | 2.731 | 85,733 | +0.01(+0.24%) |
Dec 21, 2012 | 2.764 | 2.784 | 2.678 | 2.724 | 460,192 | -0.05(-1.90%) |
Dec 20, 2012 | 2.711 | 2.777 | 2.685 | 2.777 | 94,891 | +0.04(+1.45%) |
Dec 19, 2012 | 2.744 | 2.744 | 2.678 | 2.738 | 72,423 | +0.00(+0.00%) |
Dec 18, 2012 | 2.645 | 2.738 | 2.619 | 2.738 | 141,145 | +0.07(+2.73%) |
Dec 17, 2012 | 2.830 | 2.830 | 2.638 | 2.665 | 434,751 | -0.19(-6.71%) |
Dec 14, 2012 | 2.857 | 2.876 | 2.830 | 2.857 | 144,845 | -0.02(-0.69%) |
Dec 13, 2012 | 2.883 | 2.909 | 2.777 | 2.876 | 148,039 | -0.01(-0.23%) |
Dec 12, 2012 | 2.962 | 2.962 | 2.877 | 2.883 | 155,075 | -0.10(-3.33%) |
Dec 11, 2012 | 2.962 | 3.015 | 2.956 | 2.982 | 228,580 | +0.02(+0.67%) |
Dec 10, 2012 | 2.943 | 2.962 | 2.909 | 2.962 | 82,439 | +0.02(+0.67%) |
Dec 07, 2012 | 2.909 | 2.943 | 2.896 | 2.943 | 93,420 | +0.06(+2.06%) |
Dec 06, 2012 | 2.969 | 2.969 | 2.863 | 2.883 | 251,774 | -0.09(-3.11%) |
Dec 05, 2012 | 3.048 | 3.048 | 2.943 | 2.976 | 158,439 | -0.07(-2.39%) |