Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.204 | 7.237 | 6.974 | 7.183 | 0 | -0.07(-1.02%) |
Nov 27, 2013 | 7.568 | 7.575 | 6.981 | 7.258 | 0 | -0.23(-3.07%) |
Nov 26, 2013 | 7.588 | 7.771 | 7.366 | 7.487 | 0 | +0.22(+3.07%) |
Nov 25, 2013 | 6.954 | 7.393 | 6.880 | 7.264 | 0 | +0.31(+4.47%) |
Nov 22, 2013 | 6.880 | 6.961 | 6.880 | 6.954 | 0 | +0.07(+1.08%) |
Nov 21, 2013 | 6.670 | 6.954 | 6.610 | 6.880 | 0 | +0.27(+4.09%) |
Nov 20, 2013 | 6.454 | 6.684 | 6.436 | 6.610 | 0 | +0.20(+3.16%) |
Nov 19, 2013 | 6.184 | 6.491 | 6.184 | 6.407 | 0 | +0.20(+3.26%) |
Nov 18, 2013 | 6.150 | 6.279 | 6.144 | 6.204 | 0 | +0.06(+0.99%) |
Nov 15, 2013 | 6.150 | 6.191 | 6.115 | 6.144 | 0 | +0.05(+0.78%) |
Nov 14, 2013 | 6.150 | 6.150 | 6.042 | 6.096 | 0 | -0.02(-0.33%) |
Nov 13, 2013 | 6.157 | 6.157 | 6.096 | 6.117 | 0 | -0.03(-0.44%) |
Nov 12, 2013 | 6.123 | 6.157 | 6.090 | 6.144 | 0 | +0.09(+1.56%) |
Nov 11, 2013 | 5.894 | 6.137 | 5.759 | 6.049 | 0 | +0.09(+1.59%) |
Nov 08, 2013 | 6.042 | 6.103 | 5.955 | 5.955 | 0 | -0.09(-1.45%) |
Nov 07, 2013 | 6.144 | 6.144 | 6.015 | 6.042 | 0 | -0.10(-1.65%) |
Nov 06, 2013 | 6.103 | 6.144 | 6.092 | 6.144 | 0 | +0.04(+0.66%) |
Nov 05, 2013 | 6.096 | 6.110 | 6.076 | 6.103 | 0 | +0.01(+0.11%) |
Nov 04, 2013 | 5.941 | 6.110 | 5.907 | 6.096 | 0 | +0.11(+1.92%) |
Nov 01, 2013 | 5.941 | 6.029 | 5.907 | 5.982 | 0 | +0.03(+0.45%) |
Oct 31, 2013 | 5.914 | 5.983 | 5.914 | 5.955 | 0 | -0.00(-0.06%) |
Oct 30, 2013 | 5.880 | 5.968 | 5.880 | 5.958 | 0 | +0.06(+0.97%) |
Oct 29, 2013 | 5.901 | 5.901 | 5.880 | 5.901 | 0 | +0.03(+0.46%) |
Oct 28, 2013 | 5.914 | 5.928 | 5.874 | 5.874 | 0 | -0.05(-0.80%) |
Oct 25, 2013 | 5.941 | 5.941 | 5.914 | 5.921 | 0 | +0.01(+0.11%) |
Oct 24, 2013 | 5.840 | 5.968 | 5.820 | 5.914 | 0 | +0.04(+0.69%) |
Oct 23, 2013 | 5.806 | 5.887 | 5.799 | 5.874 | 0 | +0.07(+1.16%) |
Oct 22, 2013 | 5.604 | 5.820 | 5.604 | 5.806 | 0 | +0.17(+2.99%) |
Oct 21, 2013 | 5.610 | 5.664 | 5.583 | 5.637 | 0 | -0.05(-0.83%) |
Oct 18, 2013 | 5.644 | 5.745 | 5.551 | 5.685 | 12,852 | -0.04(-0.71%) |
Oct 17, 2013 | 5.583 | 5.725 | 5.523 | 5.725 | 0 | +0.12(+2.17%) |
Oct 16, 2013 | 5.610 | 5.772 | 5.556 | 5.604 | 0 | +0.05(+0.97%) |
Oct 15, 2013 | 5.907 | 5.907 | 5.523 | 5.550 | 0 | -0.40(-6.70%) |
Oct 14, 2013 | 5.786 | 5.948 | 5.759 | 5.948 | 0 | +0.04(+0.69%) |
Oct 11, 2013 | 5.874 | 5.995 | 5.833 | 5.907 | 0 | +0.03(+0.46%) |
Oct 10, 2013 | 5.779 | 5.901 | 5.779 | 5.880 | 0 | +0.11(+1.92%) |
Oct 09, 2013 | 5.604 | 5.806 | 5.604 | 5.769 | 0 | +0.02(+0.42%) |
Oct 08, 2013 | 5.759 | 5.793 | 5.597 | 5.745 | 0 | -0.04(-0.70%) |
Oct 07, 2013 | 5.867 | 5.867 | 5.766 | 5.786 | 0 | -0.08(-1.38%) |
Oct 04, 2013 | 5.820 | 5.870 | 5.793 | 5.867 | 0 | +0.02(+0.35%) |
Oct 03, 2013 | 5.874 | 5.874 | 5.827 | 5.847 | 0 | -0.01(-0.12%) |
Oct 02, 2013 | 5.806 | 5.853 | 5.806 | 5.853 | 0 | +0.01(+0.23%) |
Oct 01, 2013 | 5.806 | 5.867 | 5.745 | 5.840 | 0 | +0.03(+0.46%) |
Sep 30, 2013 | 5.793 | 5.838 | 5.766 | 5.813 | 0 | -0.04(-0.69%) |
Sep 27, 2013 | 5.867 | 5.867 | 5.793 | 5.853 | 0 | -0.01(-0.23%) |
Sep 26, 2013 | 5.840 | 5.874 | 5.640 | 5.867 | 0 | -0.01(-0.11%) |
Sep 25, 2013 | 5.664 | 5.874 | 5.664 | 5.874 | 0 | +0.16(+2.72%) |
Sep 24, 2013 | 5.577 | 5.745 | 5.502 | 5.718 | 0 | +0.18(+3.29%) |
Sep 23, 2013 | 5.408 | 5.671 | 5.408 | 5.536 | 0 | +0.12(+2.24%) |
Sep 20, 2013 | 5.671 | 5.685 | 5.408 | 5.415 | 0 | -0.21(-3.72%) |
Sep 19, 2013 | 5.570 | 5.759 | 5.570 | 5.624 | 0 | +0.02(+0.36%) |
Sep 18, 2013 | 5.664 | 5.684 | 5.408 | 5.604 | 0 | -0.14(-2.35%) |
Sep 17, 2013 | 5.779 | 5.779 | 5.718 | 5.739 | 0 | -0.05(-0.82%) |
Sep 16, 2013 | 5.829 | 5.860 | 5.779 | 5.786 | 0 | -0.01(-0.23%) |
Sep 13, 2013 | 5.766 | 5.820 | 5.701 | 5.799 | 0 | +0.07(+1.18%) |
Sep 12, 2013 | 5.678 | 5.739 | 5.678 | 5.732 | 0 | +0.09(+1.55%) |
Sep 11, 2013 | 5.644 | 5.705 | 5.469 | 5.644 | 0 | +0.06(+1.09%) |
Sep 10, 2013 | 5.630 | 5.657 | 5.544 | 5.583 | 0 | -0.07(-1.30%) |
Sep 09, 2013 | 5.470 | 5.677 | 5.463 | 5.657 | 0 | +0.20(+3.67%) |
Sep 06, 2013 | 5.463 | 5.523 | 5.410 | 5.456 | 0 | +0.03(+0.49%) |
Sep 05, 2013 | 5.363 | 5.443 | 5.283 | 5.430 | 0 | +0.14(+2.65%) |
Sep 04, 2013 | 5.236 | 5.376 | 5.156 | 5.289 | 0 | +0.01(+0.25%) |
Sep 03, 2013 | 5.236 | 5.443 | 5.156 | 5.276 | 0 | +0.13(+2.46%) |
Aug 30, 2013 | 5.403 | 5.403 | 5.049 | 5.149 | 0 | -0.24(-4.46%) |
Aug 29, 2013 | 4.996 | 5.430 | 4.996 | 5.390 | 0 | +0.43(+8.61%) |
Aug 28, 2013 | 4.976 | 5.009 | 4.922 | 4.962 | 0 | -0.01(-0.27%) |
Aug 27, 2013 | 4.862 | 4.989 | 4.862 | 4.976 | 0 | +0.11(+2.34%) |
Aug 26, 2013 | 4.835 | 4.936 | 4.835 | 4.862 | 0 | +0.02(+0.41%) |
Aug 23, 2013 | 4.762 | 4.842 | 4.762 | 4.842 | 0 | +0.01(+0.14%) |
Aug 22, 2013 | 4.762 | 4.835 | 4.762 | 4.835 | 0 | +0.11(+2.40%) |
Aug 21, 2013 | 4.735 | 4.809 | 4.715 | 4.722 | 0 | -0.01(-0.28%) |
Aug 20, 2013 | 4.642 | 4.802 | 4.642 | 4.735 | 0 | +0.18(+3.96%) |
Aug 19, 2013 | 4.835 | 4.835 | 4.555 | 4.555 | 0 | -0.22(-4.62%) |
Aug 16, 2013 | 4.762 | 4.822 | 4.755 | 4.775 | 0 | +0.02(+0.42%) |
Aug 15, 2013 | 4.755 | 4.782 | 4.755 | 4.755 | 11,060 | -0.07(-1.38%) |
Aug 14, 2013 | 4.795 | 4.829 | 4.682 | 4.822 | 0 | +0.01(+0.28%) |
Aug 13, 2013 | 4.615 | 4.809 | 4.566 | 4.809 | 48,601 | +0.28(+6.19%) |
Aug 12, 2013 | 4.468 | 4.766 | 4.415 | 4.528 | 79,213 | +0.11(+2.57%) |
Aug 09, 2013 | 4.435 | 4.475 | 4.411 | 4.415 | 6,228 | +0.00(+0.00%) |
Aug 08, 2013 | 4.301 | 4.415 | 4.301 | 4.415 | 4,707 | +0.17(+4.09%) |
Aug 07, 2013 | 4.328 | 4.328 | 4.234 | 4.241 | 3,791 | -0.11(-2.61%) |
Aug 06, 2013 | 4.321 | 4.354 | 4.308 | 4.354 | 13,195 | +0.04(+0.93%) |
Aug 05, 2013 | 4.294 | 4.368 | 4.294 | 4.314 | 2,916 | +0.09(+2.22%) |
Aug 02, 2013 | 4.354 | 4.408 | 4.221 | 4.221 | 8,913 | -0.19(-4.24%) |
Aug 01, 2013 | 4.388 | 4.408 | 4.381 | 4.408 | 17,590 | +0.10(+2.33%) |
Jul 31, 2013 | 4.408 | 4.408 | 4.308 | 4.308 | 0 | -0.09(-1.98%) |
Jul 30, 2013 | 4.355 | 4.395 | 4.355 | 4.395 | 0 | +0.02(+0.46%) |
Jul 29, 2013 | 4.314 | 4.375 | 4.314 | 4.375 | 0 | +0.05(+1.24%) |
Jul 26, 2013 | 4.407 | 4.407 | 4.321 | 4.321 | 0 | -0.01(-0.31%) |
Jul 25, 2013 | 4.308 | 4.368 | 4.301 | 4.334 | 0 | +0.01(+0.31%) |
Jul 24, 2013 | 4.361 | 4.368 | 4.321 | 4.321 | 0 | +0.03(+0.62%) |
Jul 23, 2013 | 4.341 | 4.348 | 4.281 | 4.294 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 4.334 | 4.341 | 4.272 | 4.294 | 0 | -0.01(-0.31%) |
Jul 19, 2013 | 4.334 | 4.341 | 4.308 | 4.308 | 0 | -0.01(-0.15%) |
Jul 18, 2013 | 4.334 | 4.334 | 4.314 | 4.314 | 0 | -0.01(-0.31%) |
Jul 17, 2013 | 4.321 | 4.341 | 4.214 | 4.328 | 12,352 | +0.03(+0.78%) |
Jul 16, 2013 | 4.301 | 4.308 | 4.277 | 4.294 | 0 | -0.01(-0.16%) |
Jul 15, 2013 | 4.301 | 4.308 | 4.274 | 4.301 | 0 | -0.03(-0.62%) |
Jul 12, 2013 | 4.328 | 4.341 | 4.274 | 4.328 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.328 | 4.334 | 4.181 | 4.328 | 0 | +0.05(+1.25%) |
Jul 10, 2013 | 4.314 | 4.314 | 4.214 | 4.274 | 0 | -0.04(-0.93%) |
Jul 09, 2013 | 4.208 | 4.341 | 4.188 | 4.314 | 0 | +0.11(+2.54%) |
Jul 08, 2013 | 4.181 | 4.341 | 4.141 | 4.208 | 0 | +0.03(+0.64%) |
Jul 05, 2013 | 4.141 | 4.241 | 4.141 | 4.181 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.197 | 4.197 | 4.181 | 4.181 | 0 | -0.08(-1.88%) |
Jul 02, 2013 | 4.261 | 4.261 | 4.202 | 4.261 | 0 | +0.01(+0.31%) |
Jul 01, 2013 | 4.134 | 4.248 | 4.134 | 4.248 | 0 | +0.11(+2.75%) |
Jun 28, 2013 | 4.114 | 4.141 | 4.074 | 4.134 | 13,908 | +0.02(+0.49%) |
Jun 27, 2013 | 4.127 | 4.127 | 4.114 | 4.114 | 0 | +0.04(+0.98%) |
Jun 26, 2013 | 4.121 | 4.121 | 4.074 | 4.074 | 0 | -0.01(-0.16%) |
Jun 25, 2013 | 4.061 | 4.121 | 4.061 | 4.081 | 0 | +0.06(+1.50%) |
Jun 24, 2013 | 4.141 | 4.141 | 4.021 | 4.021 | 0 | -0.14(-3.37%) |
Jun 21, 2013 | 4.101 | 4.161 | 4.101 | 4.161 | 7,374 | +0.11(+2.64%) |
Jun 20, 2013 | 4.087 | 4.160 | 4.047 | 4.054 | 0 | +0.02(+0.50%) |
Jun 19, 2013 | 4.114 | 4.154 | 4.034 | 4.034 | 0 | -0.04(-0.98%) |
Jun 18, 2013 | 4.147 | 4.147 | 4.074 | 4.074 | 0 | -0.04(-0.97%) |
Jun 17, 2013 | 4.119 | 4.141 | 4.114 | 4.114 | 0 | -0.03(-0.81%) |
Jun 14, 2013 | 4.047 | 4.147 | 4.041 | 4.147 | 0 | +0.08(+1.97%) |
Jun 13, 2013 | 4.074 | 4.144 | 4.007 | 4.067 | 21,687 | -0.04(-0.98%) |
Jun 12, 2013 | 4.127 | 4.127 | 4.025 | 4.107 | 12,866 | -0.04(-0.97%) |
Jun 11, 2013 | 4.094 | 4.247 | 4.075 | 4.147 | 0 | -0.01(-0.16%) |
Jun 10, 2013 | 4.042 | 4.200 | 4.042 | 4.154 | 0 | +0.18(+4.48%) |
Jun 07, 2013 | 3.970 | 4.042 | 3.969 | 3.976 | 0 | -0.03(-0.66%) |
Jun 06, 2013 | 3.969 | 4.022 | 3.923 | 4.002 | 0 | +0.03(+0.66%) |
Jun 05, 2013 | 3.996 | 4.048 | 3.970 | 3.976 | 0 | -0.03(-0.66%) |
Jun 04, 2013 | 4.016 | 4.016 | 3.996 | 4.002 | 0 | -0.10(-2.41%) |
Jun 03, 2013 | 4.207 | 4.207 | 4.002 | 4.101 | 14,898 | +0.04(+0.97%) |
May 31, 2013 | 4.002 | 4.074 | 4.002 | 4.062 | 1,815 | +0.03(+0.65%) |
May 30, 2013 | 4.035 | 4.035 | 4.035 | 4.035 | 0 | -0.01(-0.16%) |
May 29, 2013 | 4.055 | 4.082 | 4.002 | 4.042 | 17,548 | -0.02(-0.49%) |
May 28, 2013 | 4.121 | 4.121 | 3.923 | 4.062 | 11,033 | -0.06(-1.44%) |
May 24, 2013 | 3.969 | 4.121 | 3.969 | 4.121 | 0 | +0.11(+2.80%) |
May 23, 2013 | 3.983 | 4.016 | 3.956 | 4.009 | 0 | +0.01(+0.16%) |
May 22, 2013 | 4.075 | 4.088 | 4.002 | 4.002 | 0 | -0.05(-1.14%) |
May 21, 2013 | 4.108 | 4.108 | 4.049 | 4.049 | 0 | +0.02(+0.49%) |
May 20, 2013 | 4.029 | 4.046 | 4.029 | 4.029 | 0 | +0.01(+0.33%) |
May 17, 2013 | 4.035 | 4.115 | 3.943 | 4.016 | 0 | +0.06(+1.50%) |
May 16, 2013 | 3.930 | 3.962 | 3.930 | 3.956 | 2,811 | -0.01(-0.17%) |
May 15, 2013 | 3.943 | 3.983 | 3.923 | 3.963 | 0 | +0.05(+1.35%) |
May 13, 2013 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | -0.03(-0.84%) |
May 10, 2013 | 3.943 | 3.956 | 3.943 | 3.943 | 0 | +0.01(+0.17%) |
May 09, 2013 | 3.930 | 3.937 | 3.890 | 3.937 | 0 | -0.02(-0.50%) |
May 08, 2013 | 3.897 | 3.956 | 3.890 | 3.956 | 0 | +0.03(+0.67%) |
May 07, 2013 | 3.910 | 3.956 | 3.910 | 3.930 | 0 | +0.03(+0.68%) |
May 06, 2013 | 3.831 | 3.956 | 3.679 | 3.904 | 0 | +0.07(+1.89%) |
May 03, 2013 | 3.851 | 3.851 | 3.831 | 3.831 | 0 | -0.02(-0.51%) |
May 02, 2013 | 3.798 | 3.851 | 3.798 | 3.851 | 0 | +0.07(+1.74%) |
May 01, 2013 | 3.805 | 3.844 | 3.738 | 3.785 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.785 | 3.812 | 3.732 | 3.785 | 0 | +0.01(+0.35%) |
Apr 29, 2013 | 3.772 | 3.805 | 3.772 | 3.772 | 11,463 | -0.01(-0.17%) |
Apr 26, 2013 | 3.765 | 3.805 | 3.745 | 3.778 | 4,382 | -0.01(-0.35%) |
Apr 25, 2013 | 4.009 | 4.009 | 3.772 | 3.791 | 47,307 | -0.20(-4.96%) |
Apr 24, 2013 | 3.950 | 4.009 | 3.950 | 3.989 | 0 | +0.01(+0.17%) |
Apr 23, 2013 | 3.923 | 3.983 | 3.890 | 3.983 | 13,861 | +0.04(+1.00%) |
Apr 22, 2013 | 3.989 | 3.989 | 3.923 | 3.943 | 7,886 | -0.07(-1.64%) |
Apr 19, 2013 | 3.943 | 4.009 | 3.910 | 4.009 | 7,235 | +0.05(+1.33%) |
Apr 18, 2013 | 4.009 | 4.009 | 3.956 | 3.956 | 7,130 | -0.01(-0.17%) |
Apr 17, 2013 | 3.989 | 4.042 | 3.956 | 3.963 | 10,408 | -0.05(-1.15%) |
Apr 16, 2013 | 3.969 | 4.042 | 3.969 | 4.009 | 5,970 | +0.04(+1.00%) |
Apr 15, 2013 | 4.055 | 4.075 | 3.969 | 3.969 | 42,295 | -0.10(-2.43%) |
Apr 12, 2013 | 4.075 | 4.075 | 4.049 | 4.068 | 11,378 | +0.01(+0.16%) |
Apr 11, 2013 | 4.055 | 4.068 | 4.042 | 4.062 | 11,357 | +0.01(+0.33%) |
Apr 10, 2013 | 3.983 | 4.055 | 3.983 | 4.049 | 32,698 | +0.05(+1.15%) |
Apr 09, 2013 | 3.996 | 4.049 | 3.983 | 4.002 | 9,241 | -0.02(-0.49%) |
Apr 08, 2013 | 3.989 | 4.068 | 3.983 | 4.022 | 5,811 | -0.01(-0.16%) |
Apr 05, 2013 | 4.009 | 4.059 | 4.009 | 4.029 | 9,251 | +0.00(+0.00%) |
Apr 04, 2013 | 4.055 | 4.055 | 4.022 | 4.029 | 8,741 | +0.01(+0.16%) |
Apr 03, 2013 | 4.035 | 4.035 | 4.022 | 4.022 | 4,617 | +0.00(+0.00%) |
Apr 02, 2013 | 4.022 | 4.055 | 4.022 | 4.022 | 8,433 | -0.05(-1.13%) |
Apr 01, 2013 | 4.068 | 4.068 | 4.055 | 4.068 | 2,270 | +0.00(+0.00%) |
Mar 28, 2013 | 4.042 | 4.108 | 3.963 | 4.068 | 35,151 | +0.09(+2.15%) |
Mar 27, 2013 | 3.969 | 3.989 | 3.969 | 3.983 | 8,547 | -0.07(-1.63%) |
Mar 26, 2013 | 4.082 | 4.082 | 3.986 | 4.049 | 8,530 | +0.05(+1.32%) |
Mar 25, 2013 | 4.016 | 4.081 | 3.996 | 3.996 | 4,382 | -0.03(-0.82%) |
Mar 22, 2013 | 4.108 | 4.115 | 3.983 | 4.029 | 13,990 | -0.04(-0.97%) |
Mar 21, 2013 | 4.022 | 4.101 | 4.022 | 4.068 | 4,149 | +0.04(+0.98%) |
Mar 20, 2013 | 3.884 | 4.029 | 3.884 | 4.029 | 7,513 | +0.03(+0.83%) |
Mar 19, 2013 | 4.108 | 4.220 | 3.798 | 3.996 | 21,147 | -0.08(-1.94%) |
Mar 18, 2013 | 4.062 | 4.088 | 3.964 | 4.075 | 13,403 | +0.09(+2.15%) |
Mar 15, 2013 | 4.022 | 4.035 | 3.871 | 3.989 | 31,007 | +0.04(+1.00%) |
Mar 14, 2013 | 4.049 | 4.049 | 3.937 | 3.950 | 11,011 | -0.01(-0.33%) |
Mar 13, 2013 | 4.068 | 4.073 | 3.864 | 3.963 | 47,106 | -0.09(-2.12%) |
Mar 12, 2013 | 3.849 | 4.055 | 3.844 | 4.049 | 7,476 | +0.01(+0.33%) |
Mar 11, 2013 | 3.990 | 4.035 | 3.990 | 4.035 | 70,489 | +0.07(+1.81%) |
Mar 08, 2013 | 3.905 | 3.970 | 3.905 | 3.964 | 19,947 | +0.07(+1.67%) |
Mar 07, 2013 | 3.866 | 3.964 | 3.847 | 3.899 | 16,442 | +0.06(+1.53%) |
Mar 06, 2013 | 3.892 | 4.022 | 3.730 | 3.840 | 81,524 | -0.07(-1.83%) |
Mar 05, 2013 | 3.892 | 4.035 | 3.840 | 3.912 | 153,063 | +0.08(+2.04%) |
Mar 04, 2013 | 3.808 | 3.840 | 3.775 | 3.834 | 28,160 | +0.03(+0.69%) |
Mar 01, 2013 | 3.886 | 3.886 | 3.749 | 3.808 | 23,685 | +0.05(+1.21%) |
Feb 28, 2013 | 3.762 | 3.775 | 3.756 | 3.762 | 2,150 | +0.05(+1.40%) |
Feb 27, 2013 | 3.730 | 3.743 | 3.710 | 3.710 | 20,076 | -0.01(-0.17%) |
Feb 26, 2013 | 3.905 | 3.905 | 3.606 | 3.716 | 10,601 | -0.08(-2.06%) |
Feb 25, 2013 | 3.677 | 4.140 | 3.651 | 3.795 | 108,858 | +0.12(+3.19%) |
Feb 22, 2013 | 3.710 | 3.761 | 3.664 | 3.677 | 6,002 | -0.03(-0.70%) |
Feb 21, 2013 | 3.710 | 3.782 | 3.606 | 3.703 | 6,362 | +0.03(+0.89%) |
Feb 20, 2013 | 3.840 | 3.840 | 3.573 | 3.671 | 17,170 | -0.16(-4.10%) |
Feb 19, 2013 | 3.873 | 3.899 | 3.814 | 3.828 | 20,315 | -0.02(-0.49%) |
Feb 14, 2013 | 3.899 | 3.847 | 3.847 | 3.847 | 2,458 | +0.02(+0.51%) |
Feb 13, 2013 | 3.851 | 3.851 | 3.827 | 3.827 | 768 | +0.02(+0.51%) |
Feb 12, 2013 | 3.879 | 3.892 | 3.769 | 3.808 | 58,767 | -0.04(-1.01%) |
Feb 11, 2013 | 3.743 | 3.873 | 3.743 | 3.847 | 17,568 | +0.10(+2.78%) |
Feb 08, 2013 | 3.664 | 3.743 | 3.638 | 3.743 | 31,250 | +0.10(+2.68%) |
Feb 07, 2013 | 3.612 | 3.645 | 3.604 | 3.645 | 20,126 | +0.03(+0.90%) |
Feb 06, 2013 | 3.606 | 3.612 | 3.598 | 3.612 | 2,481 | +0.01(+0.36%) |
Feb 04, 2013 | 3.607 | 3.612 | 3.599 | 3.599 | 4,916 | -0.01(-0.19%) |
Feb 01, 2013 | 3.606 | 3.612 | 3.599 | 3.606 | 4,762 | +0.03(+0.93%) |
Jan 31, 2013 | 3.567 | 3.580 | 3.528 | 3.573 | 15,328 | -0.03(-0.72%) |
Jan 30, 2013 | 3.521 | 3.599 | 3.521 | 3.599 | 691 | +0.05(+1.28%) |
Jan 29, 2013 | 3.586 | 3.586 | 3.515 | 3.554 | 3,933 | +0.01(+0.37%) |
Jan 28, 2013 | 3.547 | 3.547 | 3.515 | 3.541 | 21,990 | -0.02(-0.55%) |
Jan 25, 2013 | 3.586 | 3.586 | 3.530 | 3.560 | 11,830 | -0.03(-0.90%) |
Jan 24, 2013 | 3.541 | 3.775 | 3.521 | 3.593 | 55,566 | +0.07(+2.03%) |
Jan 23, 2013 | 3.573 | 3.573 | 3.521 | 3.521 | 5,054 | -0.03(-0.73%) |
Jan 22, 2013 | 3.515 | 3.547 | 3.515 | 3.547 | 1,845 | +0.02(+0.55%) |
Jan 18, 2013 | 3.528 | 3.528 | 3.528 | 3.528 | 768 | +0.02(+0.56%) |
Jan 17, 2013 | 3.424 | 3.554 | 3.424 | 3.508 | 1,075 | +0.08(+2.47%) |
Jan 16, 2013 | 3.404 | 3.429 | 3.404 | 3.424 | 4,301 | -0.03(-0.75%) |
Jan 15, 2013 | 3.450 | 3.450 | 3.450 | 3.450 | 307 | -0.01(-0.19%) |
Jan 14, 2013 | 3.515 | 3.515 | 3.450 | 3.456 | 4,805 | -0.03(-0.75%) |
Jan 11, 2013 | 3.482 | 3.482 | 3.482 | 3.482 | 2,919 | +0.03(+1.01%) |
Jan 10, 2013 | 3.469 | 3.489 | 3.417 | 3.447 | 4,725 | -0.03(-1.00%) |
Jan 09, 2013 | 3.417 | 3.482 | 3.404 | 3.482 | 12,418 | +0.04(+1.13%) |
Jan 08, 2013 | 3.456 | 3.469 | 3.437 | 3.443 | 1,690 | -0.04(-1.12%) |
Jan 07, 2013 | 3.482 | 3.482 | 3.482 | 3.482 | 6,967 | +0.00(+0.00%) |
Jan 04, 2013 | 3.521 | 3.528 | 3.482 | 3.482 | 9,330 | -0.04(-1.11%) |
Jan 03, 2013 | 3.521 | 3.573 | 3.521 | 3.521 | 1,296 | -0.03(-0.73%) |
Jan 02, 2013 | 3.515 | 3.586 | 3.391 | 3.547 | 74,055 | +0.16(+4.60%) |
Dec 31, 2012 | 3.450 | 3.450 | 3.391 | 3.391 | 7,580 | -0.03(-0.76%) |
Dec 28, 2012 | 3.411 | 3.417 | 3.339 | 3.417 | 11,817 | +0.03(+0.96%) |
Dec 27, 2012 | 3.339 | 3.384 | 3.326 | 3.384 | 5,070 | -0.00(-0.00%) |
Dec 26, 2012 | 3.359 | 3.385 | 3.359 | 3.385 | 307 | -0.02(-0.53%) |
Dec 24, 2012 | 3.306 | 3.411 | 3.306 | 3.403 | 1,748 | +0.10(+3.11%) |
Dec 21, 2012 | 3.352 | 3.403 | 3.300 | 3.300 | 8,577 | -0.10(-3.06%) |
Dec 20, 2012 | 3.326 | 3.417 | 3.326 | 3.404 | 2,476 | +0.07(+2.15%) |
Dec 19, 2012 | 3.411 | 3.437 | 3.300 | 3.332 | 17,219 | +0.02(+0.59%) |
Dec 18, 2012 | 3.339 | 3.404 | 3.274 | 3.313 | 26,319 | -0.18(-5.04%) |
Dec 17, 2012 | 3.300 | 3.489 | 3.300 | 3.489 | 5,546 | +0.07(+1.90%) |
Dec 14, 2012 | 3.326 | 3.443 | 3.326 | 3.424 | 3,072 | +0.07(+2.14%) |
Dec 13, 2012 | 3.293 | 3.352 | 3.293 | 3.352 | 6,929 | +0.00(+0.00%) |
Dec 12, 2012 | 3.404 | 3.404 | 3.352 | 3.352 | 1,920 | -0.05(-1.53%) |
Dec 11, 2012 | 3.313 | 3.404 | 3.280 | 3.404 | 6,299 | +0.05(+1.36%) |
Dec 10, 2012 | 3.371 | 3.374 | 3.314 | 3.359 | 17,724 | -0.04(-1.13%) |
Dec 07, 2012 | 3.397 | 3.474 | 3.397 | 3.397 | 9,517 | +0.00(+0.00%) |
Dec 06, 2012 | 3.512 | 3.512 | 3.397 | 3.397 | 4,785 | -0.03(-0.75%) |
Dec 05, 2012 | 3.423 | 3.423 | 3.416 | 3.423 | 3,596 | +0.03(+0.75%) |