Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.810 | 8.125 | 7.810 | 7.970 | 773,321 | +0.18(+2.31%) |
Nov 27, 2013 | 7.710 | 7.865 | 7.710 | 7.790 | 1,191,713 | +0.10(+1.30%) |
Nov 26, 2013 | 7.690 | 7.790 | 7.670 | 7.690 | 741,622 | +0.03(+0.39%) |
Nov 25, 2013 | 7.470 | 7.710 | 7.360 | 7.660 | 1,820,507 | +0.20(+2.68%) |
Nov 22, 2013 | 7.220 | 7.570 | 7.110 | 7.460 | 2,540,899 | +0.27(+3.76%) |
Nov 21, 2013 | 7.010 | 7.310 | 7.000 | 7.190 | 1,513,606 | +0.20(+2.86%) |
Nov 20, 2013 | 6.970 | 7.130 | 6.900 | 6.990 | 2,052,954 | +0.02(+0.29%) |
Nov 19, 2013 | 6.930 | 7.020 | 6.900 | 6.970 | 2,117,702 | +0.00(+0.00%) |
Nov 18, 2013 | 7.090 | 7.140 | 6.940 | 6.970 | 2,065,071 | -0.06(-0.85%) |
Nov 15, 2013 | 6.590 | 7.080 | 6.570 | 7.030 | 3,583,133 | +0.42(+6.35%) |
Nov 14, 2013 | 6.870 | 6.890 | 6.570 | 6.610 | 3,849,462 | -0.20(-2.94%) |
Nov 12, 2013 | 6.850 | 6.960 | 6.730 | 6.810 | 1,846,072 | -0.08(-1.16%) |
Nov 11, 2013 | 6.770 | 6.950 | 6.715 | 6.890 | 910,401 | +0.10(+1.47%) |
Nov 08, 2013 | 6.700 | 6.850 | 6.660 | 6.790 | 807,488 | +0.09(+1.34%) |
Nov 07, 2013 | 6.870 | 6.870 | 6.600 | 6.700 | 1,405,198 | -0.17(-2.47%) |
Nov 06, 2013 | 6.930 | 6.950 | 6.790 | 6.870 | 1,211,077 | -0.01(-0.15%) |
Nov 05, 2013 | 6.780 | 6.950 | 6.650 | 6.880 | 1,013,704 | +0.09(+1.33%) |
Nov 04, 2013 | 6.920 | 6.990 | 6.740 | 6.790 | 1,214,513 | -0.09(-1.31%) |
Nov 01, 2013 | 6.870 | 6.950 | 6.720 | 6.880 | 1,485,791 | +0.01(+0.15%) |
Oct 31, 2013 | 6.990 | 6.990 | 6.840 | 6.870 | 2,065,364 | -0.13(-1.86%) |
Oct 30, 2013 | 7.200 | 7.240 | 6.955 | 7.000 | 2,323,485 | -0.20(-2.78%) |
Oct 29, 2013 | 7.760 | 7.760 | 7.010 | 7.200 | 4,543,358 | -0.55(-7.10%) |
Oct 28, 2013 | 7.710 | 7.830 | 7.680 | 7.750 | 828,435 | +0.04(+0.52%) |
Oct 25, 2013 | 8.030 | 8.030 | 7.640 | 7.710 | 1,694,658 | -0.29(-3.63%) |
Oct 24, 2013 | 7.900 | 8.050 | 7.880 | 8.000 | 694,231 | +0.12(+1.52%) |
Oct 23, 2013 | 7.960 | 8.010 | 7.770 | 7.880 | 1,060,927 | -0.15(-1.87%) |
Oct 22, 2013 | 8.030 | 8.120 | 7.835 | 8.030 | 1,595,180 | +0.04(+0.50%) |
Oct 21, 2013 | 8.150 | 8.285 | 7.980 | 7.990 | 2,349,843 | -0.14(-1.72%) |
Oct 18, 2013 | 8.450 | 8.450 | 8.120 | 8.130 | 1,679,476 | -0.23(-2.75%) |
Oct 17, 2013 | 8.320 | 8.410 | 8.290 | 8.360 | 692,274 | +0.02(+0.24%) |
Oct 16, 2013 | 8.120 | 8.350 | 8.050 | 8.340 | 1,455,452 | +0.28(+3.47%) |
Oct 15, 2013 | 8.070 | 8.140 | 7.920 | 8.060 | 988,834 | -0.06(-0.74%) |
Oct 14, 2013 | 7.950 | 8.125 | 7.860 | 8.120 | 819,790 | +0.09(+1.12%) |
Oct 11, 2013 | 7.800 | 8.030 | 7.785 | 8.030 | 818,935 | +0.17(+2.16%) |
Oct 10, 2013 | 7.810 | 7.915 | 7.695 | 7.860 | 663,438 | +0.18(+2.34%) |
Oct 09, 2013 | 7.670 | 7.730 | 7.420 | 7.680 | 1,361,928 | +0.03(+0.39%) |
Oct 08, 2013 | 7.970 | 8.017 | 7.640 | 7.650 | 1,737,474 | -0.27(-3.41%) |
Oct 07, 2013 | 7.990 | 8.070 | 7.920 | 7.920 | 1,104,674 | -0.13(-1.61%) |
Oct 04, 2013 | 8.000 | 8.190 | 7.980 | 8.050 | 660,814 | +0.05(+0.63%) |
Oct 03, 2013 | 8.190 | 8.350 | 7.960 | 8.000 | 1,219,229 | -0.17(-2.08%) |
Oct 02, 2013 | 7.920 | 8.250 | 7.910 | 8.170 | 838,607 | +0.17(+2.12%) |
Oct 01, 2013 | 7.880 | 8.090 | 7.880 | 8.000 | 638,741 | +0.10(+1.27%) |
Sep 27, 2013 | 7.870 | 8.020 | 7.850 | 7.900 | 493,259 | -0.05(-0.63%) |
Sep 26, 2013 | 8.150 | 8.210 | 7.920 | 7.950 | 996,044 | -0.15(-1.85%) |
Sep 25, 2013 | 8.170 | 8.200 | 8.060 | 8.100 | 871,481 | -0.06(-0.74%) |
Sep 24, 2013 | 8.110 | 8.300 | 8.040 | 8.160 | 641,263 | +0.07(+0.87%) |
Sep 23, 2013 | 8.260 | 8.280 | 8.010 | 8.090 | 753,098 | -0.20(-2.41%) |
Sep 20, 2013 | 8.440 | 8.449 | 8.140 | 8.290 | 1,285,966 | -0.11(-1.31%) |
Sep 19, 2013 | 8.350 | 8.470 | 8.275 | 8.400 | 1,075,836 | +0.06(+0.72%) |
Sep 18, 2013 | 8.250 | 8.400 | 8.120 | 8.340 | 1,227,503 | +0.12(+1.46%) |
Sep 17, 2013 | 8.150 | 8.380 | 8.070 | 8.220 | 1,175,557 | +0.08(+0.98%) |
Sep 16, 2013 | 8.225 | 8.295 | 8.120 | 8.140 | 1,257,475 | +0.03(+0.37%) |
Sep 13, 2013 | 8.160 | 8.175 | 8.050 | 8.110 | 386,489 | -0.05(-0.61%) |
Sep 12, 2013 | 8.180 | 8.260 | 8.010 | 8.160 | 611,272 | -0.06(-0.73%) |
Sep 11, 2013 | 8.100 | 8.280 | 8.020 | 8.220 | 958,856 | +0.09(+1.11%) |
Sep 10, 2013 | 8.240 | 8.319 | 8.080 | 8.130 | 1,046,459 | -0.02(-0.25%) |
Sep 09, 2013 | 7.950 | 8.170 | 7.910 | 8.150 | 1,008,588 | +0.21(+2.64%) |
Sep 06, 2013 | 8.000 | 8.100 | 7.830 | 7.940 | 1,043,159 | +0.02(+0.25%) |
Sep 05, 2013 | 7.860 | 7.980 | 7.820 | 7.920 | 740,834 | +0.09(+1.15%) |
Sep 04, 2013 | 7.560 | 7.920 | 7.500 | 7.830 | 1,071,072 | +0.28(+3.71%) |
Sep 03, 2013 | 7.580 | 7.790 | 7.520 | 7.550 | 995,904 | +0.10(+1.34%) |
Aug 30, 2013 | 7.660 | 7.660 | 7.390 | 7.450 | 611,087 | -0.24(-3.12%) |
Aug 29, 2013 | 7.540 | 7.770 | 7.540 | 7.690 | 477,758 | +0.16(+2.12%) |
Aug 28, 2013 | 7.530 | 7.610 | 7.415 | 7.530 | 915,117 | -0.02(-0.26%) |
Aug 27, 2013 | 7.660 | 7.715 | 7.360 | 7.550 | 1,401,755 | -0.25(-3.21%) |
Aug 26, 2013 | 7.850 | 8.030 | 7.740 | 7.800 | 915,986 | -0.02(-0.26%) |
Aug 23, 2013 | 7.790 | 7.850 | 7.670 | 7.820 | 714,373 | +0.03(+0.39%) |
Aug 22, 2013 | 7.410 | 7.860 | 7.400 | 7.790 | 787,809 | +0.44(+5.99%) |
Aug 21, 2013 | 7.460 | 7.585 | 7.350 | 7.350 | 602,397 | -0.14(-1.87%) |
Aug 20, 2013 | 7.440 | 7.550 | 7.392 | 7.490 | 1,094,384 | +0.04(+0.54%) |
Aug 19, 2013 | 7.750 | 7.750 | 7.330 | 7.450 | 1,446,601 | -0.31(-3.99%) |
Aug 16, 2013 | 7.660 | 7.860 | 7.595 | 7.760 | 689,118 | +0.04(+0.52%) |
Aug 15, 2013 | 7.700 | 7.915 | 7.600 | 7.720 | 946,597 | -0.07(-0.90%) |
Aug 14, 2013 | 7.820 | 8.030 | 7.770 | 7.790 | 1,214,181 | -0.05(-0.64%) |
Aug 13, 2013 | 7.690 | 7.920 | 7.670 | 7.840 | 1,177,926 | +0.19(+2.48%) |
Aug 12, 2013 | 7.620 | 7.720 | 7.570 | 7.650 | 1,598,687 | +0.00(+0.00%) |
Aug 09, 2013 | 7.790 | 7.867 | 7.580 | 7.650 | 1,295,129 | -0.16(-2.05%) |
Aug 08, 2013 | 7.600 | 7.820 | 7.540 | 7.810 | 1,206,117 | +0.29(+3.86%) |
Aug 07, 2013 | 7.680 | 7.680 | 7.410 | 7.520 | 1,877,595 | -0.17(-2.21%) |
Aug 06, 2013 | 7.720 | 7.760 | 7.495 | 7.690 | 1,332,980 | -0.08(-1.03%) |
Aug 05, 2013 | 7.830 | 7.940 | 7.660 | 7.770 | 1,067,182 | -0.10(-1.27%) |
Aug 02, 2013 | 7.930 | 7.930 | 7.772 | 7.870 | 1,228,615 | -0.15(-1.87%) |
Aug 01, 2013 | 8.250 | 8.457 | 7.840 | 8.020 | 2,620,623 | -0.11(-1.35%) |
Jul 31, 2013 | 8.100 | 8.500 | 8.020 | 8.130 | 4,637,596 | +0.43(+5.58%) |
Jul 30, 2013 | 7.440 | 7.720 | 7.320 | 7.700 | 1,948,885 | +0.30(+4.05%) |
Jul 29, 2013 | 7.430 | 7.540 | 7.390 | 7.400 | 924,344 | -0.06(-0.80%) |
Jul 26, 2013 | 7.670 | 7.670 | 7.340 | 7.460 | 1,472,593 | -0.27(-3.49%) |
Jul 25, 2013 | 7.700 | 7.750 | 7.590 | 7.730 | 891,314 | +0.01(+0.13%) |
Jul 24, 2013 | 7.920 | 7.975 | 7.630 | 7.720 | 1,004,215 | -0.13(-1.66%) |
Jul 23, 2013 | 7.990 | 8.111 | 7.840 | 7.850 | 982,529 | -0.13(-1.63%) |
Jul 22, 2013 | 8.100 | 8.170 | 7.910 | 7.980 | 1,679,377 | +0.02(+0.25%) |
Jul 19, 2013 | 7.670 | 7.960 | 7.550 | 7.960 | 1,213,595 | +0.28(+3.65%) |
Jul 18, 2013 | 7.530 | 7.690 | 7.370 | 7.680 | 732,982 | +0.17(+2.33%) |
Jul 17, 2013 | 7.420 | 7.555 | 7.380 | 7.505 | 523,351 | +0.09(+1.28%) |
Jul 16, 2013 | 7.550 | 7.650 | 7.330 | 7.410 | 1,350,504 | -0.11(-1.46%) |
Jul 15, 2013 | 7.610 | 7.630 | 7.441 | 7.520 | 1,181,825 | -0.06(-0.79%) |
Jul 12, 2013 | 7.540 | 7.800 | 7.520 | 7.580 | 1,624,653 | +0.06(+0.80%) |
Jul 11, 2013 | 7.330 | 7.550 | 7.300 | 7.520 | 1,568,198 | +0.31(+4.30%) |
Jul 10, 2013 | 7.060 | 7.220 | 7.040 | 7.210 | 792,974 | +0.16(+2.27%) |
Jul 09, 2013 | 7.100 | 7.160 | 7.000 | 7.050 | 961,164 | +0.03(+0.43%) |
Jul 08, 2013 | 7.020 | 7.110 | 6.960 | 7.020 | 1,027,208 | +0.08(+1.15%) |
Jul 05, 2013 | 6.910 | 6.940 | 6.660 | 6.940 | 604,731 | +0.17(+2.51%) |
Jul 03, 2013 | 6.990 | 6.990 | 6.740 | 6.770 | 509,226 | -0.27(-3.84%) |
Jul 02, 2013 | 7.210 | 7.240 | 7.020 | 7.040 | 591,712 | -0.13(-1.81%) |
Jul 01, 2013 | 7.150 | 7.250 | 7.080 | 7.170 | 800,114 | +0.12(+1.70%) |
Jun 28, 2013 | 7.130 | 7.210 | 6.970 | 7.050 | 1,970,369 | +0.26(+3.83%) |
Jun 26, 2013 | 6.820 | 6.860 | 6.710 | 6.790 | 721,126 | +0.02(+0.30%) |
Jun 25, 2013 | 6.420 | 6.810 | 6.420 | 6.770 | 1,698,436 | +0.42(+6.61%) |
Jun 24, 2013 | 6.580 | 6.640 | 6.130 | 6.350 | 1,457,029 | -0.36(-5.37%) |
Jun 21, 2013 | 6.930 | 6.970 | 6.660 | 6.710 | 1,025,235 | -0.19(-2.75%) |
Jun 20, 2013 | 6.990 | 6.990 | 6.760 | 6.900 | 1,240,384 | -0.22(-3.09%) |
Jun 19, 2013 | 7.180 | 7.250 | 7.120 | 7.120 | 720,168 | -0.05(-0.70%) |
Jun 18, 2013 | 7.140 | 7.270 | 7.110 | 7.170 | 998,378 | +0.05(+0.70%) |
Jun 17, 2013 | 7.250 | 7.290 | 6.970 | 7.120 | 867,224 | -0.05(-0.70%) |
Jun 14, 2013 | 7.210 | 7.310 | 7.150 | 7.170 | 742,175 | -0.03(-0.42%) |
Jun 13, 2013 | 6.960 | 7.250 | 6.870 | 7.200 | 1,418,510 | +0.22(+3.15%) |
Jun 12, 2013 | 7.190 | 7.230 | 6.934 | 6.980 | 964,278 | -0.13(-1.83%) |
Jun 11, 2013 | 6.970 | 7.250 | 6.850 | 7.110 | 1,073,423 | +0.00(+0.00%) |
Jun 10, 2013 | 7.120 | 7.150 | 7.030 | 7.110 | 948,813 | +0.03(+0.42%) |
Jun 07, 2013 | 7.000 | 7.200 | 6.950 | 7.080 | 1,080,477 | +0.11(+1.58%) |
Jun 06, 2013 | 6.880 | 6.990 | 6.700 | 6.970 | 1,256,130 | +0.08(+1.16%) |
Jun 05, 2013 | 7.090 | 7.090 | 6.850 | 6.890 | 1,261,305 | -0.19(-2.68%) |
Jun 04, 2013 | 7.230 | 7.340 | 7.040 | 7.080 | 1,752,418 | -0.12(-1.67%) |
Jun 03, 2013 | 7.230 | 7.250 | 6.990 | 7.200 | 1,666,319 | -0.04(-0.55%) |
May 31, 2013 | 7.340 | 7.390 | 7.000 | 7.240 | 1,992,708 | -0.18(-2.43%) |
May 30, 2013 | 7.150 | 7.500 | 7.100 | 7.420 | 1,747,232 | +0.27(+3.78%) |
May 29, 2013 | 7.130 | 7.290 | 7.050 | 7.150 | 1,377,084 | -0.10(-1.38%) |
May 28, 2013 | 7.010 | 7.280 | 7.000 | 7.250 | 3,326,981 | +0.39(+5.69%) |
May 24, 2013 | 6.950 | 6.950 | 6.740 | 6.860 | 770,007 | -0.10(-1.44%) |
May 23, 2013 | 6.870 | 7.005 | 6.780 | 6.960 | 1,352,861 | +0.01(+0.14%) |
May 22, 2013 | 7.100 | 7.220 | 6.890 | 6.950 | 3,096,987 | -0.16(-2.25%) |
May 21, 2013 | 7.030 | 7.170 | 7.000 | 7.110 | 2,108,899 | +0.10(+1.43%) |
May 20, 2013 | 7.120 | 7.140 | 6.900 | 7.010 | 3,722,073 | +0.48(+7.35%) |
May 17, 2013 | 6.300 | 6.620 | 6.240 | 6.530 | 1,836,788 | +0.29(+4.65%) |
May 16, 2013 | 6.380 | 6.410 | 6.230 | 6.240 | 1,084,444 | -0.15(-2.35%) |
May 15, 2013 | 6.230 | 6.470 | 6.230 | 6.390 | 1,321,822 | +0.14(+2.24%) |
May 13, 2013 | 6.260 | 6.355 | 6.220 | 6.250 | 984,435 | -0.01(-0.16%) |
May 10, 2013 | 6.170 | 6.400 | 6.150 | 6.260 | 2,189,333 | +0.13(+2.12%) |
May 09, 2013 | 6.110 | 6.180 | 6.040 | 6.130 | 1,485,759 | -0.01(-0.16%) |
May 08, 2013 | 6.070 | 6.195 | 5.970 | 6.140 | 1,640,226 | +0.11(+1.82%) |
May 07, 2013 | 6.000 | 6.060 | 5.880 | 6.030 | 1,470,569 | +0.06(+1.01%) |
May 06, 2013 | 6.040 | 6.250 | 5.950 | 5.970 | 2,306,533 | -0.05(-0.83%) |
May 03, 2013 | 5.770 | 6.070 | 5.660 | 6.020 | 2,599,019 | +0.36(+6.36%) |
May 02, 2013 | 5.630 | 5.755 | 5.530 | 5.660 | 2,337,205 | +0.12(+2.17%) |
May 01, 2013 | 5.810 | 5.860 | 5.520 | 5.540 | 3,207,304 | -0.26(-4.48%) |
Apr 30, 2013 | 5.100 | 6.190 | 5.010 | 5.800 | 9,673,885 | +1.05(+22.11%) |
Apr 29, 2013 | 4.540 | 4.980 | 4.510 | 4.750 | 2,974,844 | +0.25(+5.56%) |
Apr 26, 2013 | 4.490 | 4.530 | 4.480 | 4.500 | 1,747,846 | +0.01(+0.22%) |
Apr 25, 2013 | 4.540 | 4.615 | 4.460 | 4.490 | 2,572,945 | -0.02(-0.44%) |
Apr 24, 2013 | 4.470 | 4.540 | 4.400 | 4.510 | 1,476,639 | +0.05(+1.12%) |
Apr 23, 2013 | 4.430 | 4.560 | 4.370 | 4.460 | 1,297,595 | +0.07(+1.59%) |
Apr 22, 2013 | 4.410 | 4.440 | 4.310 | 4.390 | 821,694 | -0.01(-0.23%) |
Apr 19, 2013 | 4.340 | 4.440 | 4.330 | 4.400 | 900,966 | +0.06(+1.38%) |
Apr 18, 2013 | 4.420 | 4.420 | 4.290 | 4.340 | 853,029 | -0.06(-1.36%) |
Apr 17, 2013 | 4.450 | 4.480 | 4.380 | 4.400 | 1,202,542 | -0.11(-2.44%) |
Apr 16, 2013 | 4.500 | 4.550 | 4.465 | 4.510 | 840,480 | +0.05(+1.12%) |
Apr 15, 2013 | 4.500 | 4.560 | 4.430 | 4.460 | 1,541,320 | -0.12(-2.62%) |
Apr 12, 2013 | 4.570 | 4.600 | 4.550 | 4.580 | 649,406 | -0.02(-0.43%) |
Apr 11, 2013 | 4.570 | 4.620 | 4.550 | 4.600 | 576,085 | +0.01(+0.22%) |
Apr 10, 2013 | 4.490 | 4.595 | 4.490 | 4.590 | 727,307 | +0.13(+2.91%) |
Apr 09, 2013 | 4.420 | 4.530 | 4.400 | 4.460 | 646,553 | +0.07(+1.59%) |
Apr 08, 2013 | 4.420 | 4.445 | 4.355 | 4.390 | 546,277 | -0.02(-0.45%) |
Apr 05, 2013 | 4.400 | 4.430 | 4.330 | 4.410 | 645,628 | -0.09(-2.00%) |
Apr 04, 2013 | 4.560 | 4.560 | 4.450 | 4.500 | 890,328 | -0.06(-1.32%) |
Apr 03, 2013 | 4.610 | 4.620 | 4.500 | 4.560 | 929,042 | -0.02(-0.44%) |
Apr 02, 2013 | 4.640 | 4.740 | 4.560 | 4.580 | 771,918 | -0.02(-0.43%) |
Apr 01, 2013 | 4.730 | 4.760 | 4.560 | 4.600 | 825,063 | -0.13(-2.75%) |
Mar 28, 2013 | 4.810 | 4.820 | 4.610 | 4.730 | 683,193 | -0.08(-1.66%) |
Mar 27, 2013 | 4.740 | 4.810 | 4.680 | 4.810 | 565,412 | +0.01(+0.21%) |
Mar 26, 2013 | 4.800 | 4.810 | 4.665 | 4.800 | 665,670 | +0.02(+0.42%) |
Mar 25, 2013 | 4.790 | 4.830 | 4.720 | 4.780 | 707,168 | +0.00(+0.00%) |
Mar 22, 2013 | 4.950 | 5.010 | 4.750 | 4.780 | 589,709 | -0.12(-2.45%) |
Mar 21, 2013 | 4.940 | 5.000 | 4.820 | 4.900 | 806,546 | -0.08(-1.61%) |
Mar 20, 2013 | 4.930 | 5.030 | 4.920 | 4.980 | 652,648 | +0.08(+1.63%) |
Mar 19, 2013 | 5.080 | 5.130 | 4.860 | 4.900 | 1,118,746 | -0.18(-3.54%) |
Mar 18, 2013 | 5.070 | 5.140 | 5.035 | 5.080 | 940,486 | -0.08(-1.55%) |
Mar 15, 2013 | 4.880 | 5.170 | 4.880 | 5.160 | 1,844,989 | +0.26(+5.31%) |
Mar 14, 2013 | 4.940 | 4.990 | 4.850 | 4.900 | 878,756 | -0.04(-0.81%) |
Mar 13, 2013 | 4.860 | 4.940 | 4.830 | 4.940 | 675,130 | +0.09(+1.86%) |
Mar 12, 2013 | 4.910 | 4.910 | 4.780 | 4.850 | 567,448 | -0.06(-1.22%) |
Mar 11, 2013 | 4.870 | 4.930 | 4.740 | 4.910 | 887,685 | -0.01(-0.20%) |
Mar 08, 2013 | 4.730 | 4.920 | 4.720 | 4.920 | 1,209,776 | +0.22(+4.68%) |
Mar 07, 2013 | 4.510 | 4.710 | 4.505 | 4.700 | 1,002,249 | +0.21(+4.68%) |
Mar 06, 2013 | 4.400 | 4.530 | 4.400 | 4.490 | 1,011,231 | +0.10(+2.28%) |
Mar 05, 2013 | 4.220 | 4.390 | 4.220 | 4.390 | 1,146,478 | +0.20(+4.77%) |
Mar 04, 2013 | 4.250 | 4.310 | 4.105 | 4.190 | 926,318 | -0.08(-1.87%) |
Mar 01, 2013 | 4.340 | 4.400 | 4.230 | 4.270 | 1,249,327 | -0.13(-2.95%) |
Feb 28, 2013 | 4.410 | 4.450 | 4.300 | 4.400 | 820,912 | -0.05(-1.12%) |
Feb 27, 2013 | 4.430 | 4.470 | 4.380 | 4.450 | 710,418 | +0.01(+0.23%) |
Feb 26, 2013 | 4.360 | 4.470 | 4.330 | 4.440 | 1,407,837 | -0.07(-1.55%) |
Feb 22, 2013 | 4.580 | 4.610 | 4.460 | 4.510 | 1,026,604 | -0.03(-0.66%) |
Feb 21, 2013 | 4.660 | 4.660 | 4.470 | 4.540 | 1,645,858 | -0.13(-2.78%) |
Feb 20, 2013 | 4.900 | 4.900 | 4.670 | 4.670 | 1,455,190 | -0.20(-4.11%) |
Feb 19, 2013 | 4.740 | 4.920 | 4.650 | 4.870 | 1,592,344 | +0.17(+3.62%) |
Feb 15, 2013 | 4.690 | 4.730 | 4.625 | 4.700 | 1,495,732 | +0.03(+0.64%) |
Feb 14, 2013 | 4.670 | 4.740 | 4.605 | 4.670 | 1,166,324 | -0.02(-0.43%) |
Feb 13, 2013 | 4.540 | 4.720 | 4.525 | 4.690 | 2,450,730 | +0.17(+3.76%) |
Feb 12, 2013 | 4.560 | 4.560 | 4.450 | 4.520 | 2,218,739 | -0.03(-0.66%) |
Feb 11, 2013 | 4.670 | 4.670 | 4.510 | 4.550 | 1,173,119 | -0.13(-2.78%) |
Feb 08, 2013 | 4.670 | 4.740 | 4.660 | 4.680 | 1,582,921 | +0.01(+0.21%) |
Feb 07, 2013 | 4.550 | 4.710 | 4.450 | 4.670 | 3,674,770 | +0.13(+2.86%) |
Feb 06, 2013 | 4.400 | 4.550 | 4.400 | 4.540 | 1,418,080 | +0.11(+2.48%) |
Feb 04, 2013 | 4.640 | 4.670 | 4.430 | 4.430 | 1,863,964 | -0.23(-4.94%) |
Feb 01, 2013 | 4.590 | 4.660 | 4.420 | 4.660 | 1,890,283 | +0.10(+2.19%) |
Jan 31, 2013 | 4.650 | 4.660 | 4.430 | 4.560 | 3,273,977 | -0.12(-2.56%) |
Jan 30, 2013 | 4.960 | 5.110 | 4.470 | 4.680 | 6,615,513 | -0.67(-12.52%) |
Jan 29, 2013 | 5.520 | 5.540 | 5.240 | 5.350 | 2,075,533 | -0.20(-3.60%) |
Jan 28, 2013 | 5.170 | 5.550 | 5.150 | 5.550 | 2,036,926 | +0.41(+7.98%) |
Jan 25, 2013 | 5.000 | 5.150 | 5.000 | 5.140 | 1,278,113 | +0.17(+3.42%) |
Jan 24, 2013 | 4.880 | 5.050 | 4.821 | 4.970 | 1,019,714 | +0.09(+1.84%) |
Jan 23, 2013 | 4.920 | 4.945 | 4.860 | 4.880 | 658,669 | -0.06(-1.21%) |
Jan 22, 2013 | 4.880 | 4.980 | 4.830 | 4.940 | 1,003,283 | +0.05(+1.02%) |
Jan 18, 2013 | 5.030 | 5.030 | 4.890 | 4.890 | 743,704 | -0.14(-2.78%) |
Jan 17, 2013 | 5.030 | 5.120 | 4.970 | 5.030 | 781,799 | +0.06(+1.21%) |
Jan 16, 2013 | 4.990 | 5.050 | 4.950 | 4.970 | 877,427 | -0.03(-0.60%) |
Jan 15, 2013 | 5.040 | 5.090 | 4.990 | 5.000 | 1,609,002 | -0.07(-1.38%) |
Jan 14, 2013 | 5.080 | 5.140 | 5.020 | 5.070 | 972,825 | -0.03(-0.59%) |
Jan 11, 2013 | 5.180 | 5.180 | 5.020 | 5.100 | 939,363 | -0.08(-1.54%) |
Jan 10, 2013 | 5.180 | 5.260 | 5.150 | 5.180 | 827,795 | +0.05(+0.97%) |
Jan 09, 2013 | 5.170 | 5.190 | 5.090 | 5.130 | 793,120 | +0.00(+0.00%) |
Jan 08, 2013 | 5.310 | 5.360 | 5.090 | 5.130 | 941,128 | -0.19(-3.57%) |
Jan 07, 2013 | 5.250 | 5.410 | 5.240 | 5.320 | 2,047,262 | +0.02(+0.38%) |
Jan 04, 2013 | 5.250 | 5.370 | 5.100 | 5.300 | 2,041,393 | +0.10(+1.92%) |
Jan 03, 2013 | 5.040 | 5.325 | 5.020 | 5.200 | 2,387,780 | +0.16(+3.17%) |
Jan 02, 2013 | 4.965 | 5.070 | 4.730 | 5.040 | 2,375,291 | +0.31(+6.55%) |
Dec 31, 2012 | 4.580 | 4.820 | 4.570 | 4.730 | 1,535,150 | +0.14(+3.05%) |
Dec 28, 2012 | 4.650 | 4.720 | 4.590 | 4.590 | 990,392 | -0.08(-1.71%) |
Dec 27, 2012 | 4.760 | 4.780 | 4.600 | 4.670 | 798,000 | -0.07(-1.48%) |
Dec 26, 2012 | 4.700 | 4.870 | 4.690 | 4.740 | 592,454 | +0.04(+0.85%) |
Dec 24, 2012 | 4.700 | 4.760 | 4.670 | 4.700 | 390,196 | -0.05(-1.05%) |
Dec 21, 2012 | 4.730 | 4.960 | 4.670 | 4.750 | 2,662,810 | -0.07(-1.45%) |
Dec 20, 2012 | 4.890 | 4.930 | 4.760 | 4.820 | 1,723,311 | -0.11(-2.23%) |
Dec 19, 2012 | 4.820 | 4.965 | 4.770 | 4.930 | 2,172,657 | +0.13(+2.71%) |
Dec 18, 2012 | 4.700 | 4.885 | 4.660 | 4.800 | 2,103,512 | +0.11(+2.35%) |
Dec 17, 2012 | 4.560 | 4.710 | 4.505 | 4.690 | 1,098,796 | +0.15(+3.30%) |
Dec 14, 2012 | 4.420 | 4.620 | 4.420 | 4.540 | 811,776 | +0.09(+2.02%) |
Dec 13, 2012 | 4.610 | 4.650 | 4.410 | 4.450 | 466,088 | -0.13(-2.84%) |
Dec 12, 2012 | 4.570 | 4.625 | 4.510 | 4.580 | 1,858,249 | +0.04(+0.88%) |
Dec 11, 2012 | 4.600 | 4.650 | 4.470 | 4.540 | 923,566 | -0.02(-0.44%) |
Dec 10, 2012 | 4.550 | 4.580 | 4.500 | 4.560 | 1,070,306 | +0.01(+0.22%) |
Dec 07, 2012 | 4.390 | 4.560 | 4.350 | 4.550 | 1,950,672 | +0.20(+4.60%) |
Dec 06, 2012 | 4.420 | 4.450 | 4.330 | 4.350 | 906,317 | -0.08(-1.81%) |
Dec 05, 2012 | 4.440 | 4.470 | 4.370 | 4.430 | 1,041,847 | +0.01(+0.23%) |