Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.150 | 5.160 | 5.160 | 5.160 | 33,700 | +0.04(+0.78%) |
Dec 30, 2013 | 5.090 | 5.170 | 5.020 | 5.120 | 8,088 | +0.07(+1.31%) |
Dec 27, 2013 | 4.950 | 5.061 | 4.920 | 5.054 | 20,401 | +0.13(+2.72%) |
Dec 26, 2013 | 4.960 | 5.010 | 4.920 | 4.920 | 11,555 | -0.02(-0.40%) |
Dec 24, 2013 | 4.910 | 5.000 | 4.910 | 4.940 | 1,304 | -0.02(-0.40%) |
Dec 23, 2013 | 5.080 | 5.200 | 4.850 | 4.960 | 68,355 | -0.14(-2.75%) |
Dec 20, 2013 | 4.930 | 5.100 | 4.770 | 5.100 | 31,934 | +0.20(+4.08%) |
Dec 19, 2013 | 4.820 | 4.930 | 4.820 | 4.900 | 8,325 | +0.07(+1.45%) |
Dec 18, 2013 | 4.770 | 4.915 | 4.611 | 4.830 | 24,719 | +0.03(+0.63%) |
Dec 17, 2013 | 4.790 | 4.900 | 4.650 | 4.800 | 17,628 | +0.05(+1.05%) |
Dec 16, 2013 | 4.663 | 4.780 | 4.663 | 4.750 | 6,517 | +0.10(+2.15%) |
Dec 13, 2013 | 4.750 | 4.920 | 4.560 | 4.650 | 33,167 | -0.07(-1.49%) |
Dec 12, 2013 | 4.920 | 4.980 | 4.720 | 4.720 | 745 | -0.06(-1.25%) |
Dec 11, 2013 | 5.050 | 5.050 | 4.670 | 4.780 | 12,213 | -0.27(-5.35%) |
Dec 10, 2013 | 5.120 | 5.120 | 5.010 | 5.050 | 5,866 | -0.02(-0.39%) |
Dec 09, 2013 | 5.040 | 5.120 | 5.000 | 5.070 | 42,413 | +0.03(+0.60%) |
Dec 06, 2013 | 5.040 | 5.040 | 5.000 | 5.040 | 22,469 | +0.03(+0.60%) |
Dec 05, 2013 | 5.010 | 5.030 | 5.010 | 5.010 | 9,875 | +0.00(+0.00%) |
Dec 04, 2013 | 5.000 | 5.040 | 5.000 | 5.010 | 21,244 | +0.01(+0.20%) |
Dec 03, 2013 | 4.980 | 5.000 | 4.910 | 5.000 | 67,563 | +0.03(+0.60%) |
Dec 02, 2013 | 4.910 | 4.980 | 4.910 | 4.970 | 31,116 | +0.10(+2.05%) |
Nov 29, 2013 | 4.860 | 4.980 | 4.760 | 4.870 | 21,100 | +0.09(+1.88%) |
Nov 27, 2013 | 4.759 | 4.900 | 4.370 | 4.780 | 32,464 | +0.31(+6.94%) |
Nov 26, 2013 | 4.520 | 4.630 | 4.470 | 4.470 | 40,910 | -0.08(-1.76%) |
Nov 25, 2013 | 4.750 | 4.750 | 4.550 | 4.550 | 20,809 | -0.16(-3.40%) |
Nov 22, 2013 | 4.830 | 4.840 | 4.710 | 4.710 | 13,760 | -0.14(-2.87%) |
Nov 21, 2013 | 4.900 | 4.910 | 4.770 | 4.849 | 28,670 | +0.02(+0.39%) |
Nov 20, 2013 | 4.950 | 4.980 | 4.800 | 4.830 | 16,801 | -0.12(-2.42%) |
Nov 19, 2013 | 5.000 | 5.000 | 4.747 | 4.950 | 9,578 | -0.05(-1.00%) |
Nov 18, 2013 | 4.970 | 5.000 | 4.804 | 5.000 | 13,200 | +0.03(+0.50%) |
Nov 15, 2013 | 4.870 | 5.000 | 4.740 | 4.975 | 37,850 | +0.11(+2.37%) |
Nov 14, 2013 | 4.700 | 4.890 | 4.700 | 4.860 | 15,807 | +0.24(+5.19%) |
Nov 13, 2013 | 4.700 | 4.750 | 4.560 | 4.620 | 12,760 | -0.03(-0.65%) |
Nov 12, 2013 | 4.440 | 4.700 | 4.440 | 4.650 | 54,469 | +0.15(+3.33%) |
Nov 11, 2013 | 4.469 | 4.670 | 4.469 | 4.500 | 35,093 | -0.15(-3.18%) |
Nov 08, 2013 | 4.510 | 4.680 | 4.450 | 4.648 | 12,984 | +0.15(+3.29%) |
Nov 07, 2013 | 4.660 | 4.673 | 4.500 | 4.500 | 17,495 | -0.10(-2.17%) |
Nov 06, 2013 | 4.570 | 4.699 | 4.490 | 4.600 | 15,579 | +0.06(+1.32%) |
Nov 05, 2013 | 4.450 | 4.760 | 4.450 | 4.540 | 30,684 | +0.09(+2.02%) |
Nov 04, 2013 | 4.430 | 4.490 | 4.410 | 4.450 | 14,502 | +0.08(+1.83%) |
Nov 01, 2013 | 4.460 | 4.510 | 4.360 | 4.370 | 4,652 | -0.16(-3.51%) |
Oct 31, 2013 | 4.560 | 4.560 | 4.360 | 4.529 | 22,990 | +0.15(+3.40%) |
Oct 30, 2013 | 4.420 | 4.500 | 4.330 | 4.380 | 6,728 | -0.02(-0.45%) |
Oct 29, 2013 | 4.450 | 4.470 | 4.400 | 4.400 | 2,523 | -0.05(-1.12%) |
Oct 28, 2013 | 4.510 | 4.550 | 4.450 | 4.450 | 12,077 | +0.00(+0.00%) |
Oct 25, 2013 | 4.430 | 4.555 | 4.370 | 4.450 | 17,056 | +0.08(+1.83%) |
Oct 24, 2013 | 4.395 | 4.400 | 4.370 | 4.370 | 9,984 | -0.05(-1.13%) |
Oct 23, 2013 | 4.420 | 4.490 | 4.390 | 4.420 | 12,054 | +0.01(+0.23%) |
Oct 22, 2013 | 4.420 | 4.490 | 4.360 | 4.410 | 5,020 | -0.03(-0.68%) |
Oct 21, 2013 | 4.450 | 4.470 | 4.400 | 4.440 | 6,500 | +0.00(+0.00%) |
Oct 18, 2013 | 4.360 | 4.484 | 4.320 | 4.440 | 13,548 | +0.09(+2.07%) |
Oct 17, 2013 | 4.390 | 4.490 | 4.260 | 4.350 | 12,490 | -0.01(-0.23%) |
Oct 16, 2013 | 4.490 | 4.600 | 4.350 | 4.360 | 9,000 | -0.02(-0.46%) |
Oct 15, 2013 | 4.450 | 4.500 | 4.380 | 4.380 | 5,771 | -0.01(-0.23%) |
Oct 14, 2013 | 4.630 | 4.700 | 4.350 | 4.390 | 24,279 | -0.24(-5.18%) |
Oct 11, 2013 | 4.631 | 4.650 | 4.550 | 4.630 | 6,505 | -0.08(-1.70%) |
Oct 10, 2013 | 4.950 | 4.950 | 4.644 | 4.710 | 9,682 | +0.04(+0.86%) |
Oct 09, 2013 | 4.590 | 4.700 | 4.550 | 4.670 | 8,100 | +0.07(+1.52%) |
Oct 08, 2013 | 4.751 | 4.760 | 4.510 | 4.600 | 28,556 | -0.16(-3.36%) |
Oct 07, 2013 | 4.950 | 5.000 | 4.760 | 4.760 | 22,534 | -0.21(-4.23%) |
Oct 04, 2013 | 4.890 | 5.050 | 4.580 | 4.970 | 53,422 | +0.07(+1.43%) |
Oct 03, 2013 | 4.950 | 5.099 | 4.890 | 4.900 | 35,565 | -0.09(-1.80%) |
Oct 02, 2013 | 4.910 | 5.050 | 4.880 | 4.990 | 10,379 | -0.01(-0.20%) |
Oct 01, 2013 | 5.000 | 5.010 | 4.860 | 5.000 | 18,820 | +0.04(+0.81%) |
Sep 30, 2013 | 4.990 | 4.990 | 4.871 | 4.960 | 21,718 | -0.02(-0.40%) |
Sep 27, 2013 | 4.940 | 5.050 | 4.940 | 4.980 | 17,905 | +0.00(+0.00%) |
Sep 26, 2013 | 4.950 | 5.250 | 4.850 | 4.980 | 57,960 | -0.02(-0.40%) |
Sep 25, 2013 | 4.920 | 5.000 | 4.790 | 5.000 | 77,780 | +0.03(+0.60%) |
Sep 24, 2013 | 4.950 | 5.000 | 4.810 | 4.970 | 18,211 | +0.04(+0.81%) |
Sep 23, 2013 | 4.950 | 5.020 | 4.794 | 4.930 | 11,662 | -0.05(-1.00%) |
Sep 20, 2013 | 4.630 | 4.980 | 4.500 | 4.980 | 12,086 | +0.40(+8.73%) |
Sep 19, 2013 | 4.710 | 4.710 | 4.550 | 4.580 | 25,370 | -0.15(-3.17%) |
Sep 18, 2013 | 4.790 | 4.840 | 4.730 | 4.730 | 18,227 | +0.02(+0.42%) |
Sep 17, 2013 | 4.700 | 4.870 | 4.700 | 4.710 | 5,062 | -0.09(-1.87%) |
Sep 16, 2013 | 4.790 | 5.000 | 4.780 | 4.800 | 40,534 | +0.01(+0.21%) |
Sep 13, 2013 | 4.780 | 4.870 | 4.680 | 4.790 | 15,608 | +0.00(+0.00%) |
Sep 12, 2013 | 4.690 | 4.870 | 4.600 | 4.790 | 11,518 | +0.03(+0.63%) |
Sep 11, 2013 | 4.470 | 4.760 | 4.470 | 4.760 | 1,966 | +0.12(+2.59%) |
Sep 10, 2013 | 4.530 | 4.740 | 4.510 | 4.640 | 17,082 | -0.08(-1.69%) |
Sep 09, 2013 | 4.740 | 4.840 | 4.670 | 4.720 | 17,386 | +0.00(+0.00%) |
Sep 06, 2013 | 4.620 | 4.720 | 4.580 | 4.720 | 3,700 | +0.16(+3.51%) |
Sep 05, 2013 | 4.636 | 4.636 | 4.470 | 4.560 | 1,051 | +0.04(+0.88%) |
Sep 04, 2013 | 4.440 | 4.640 | 4.310 | 4.520 | 23,944 | -0.01(-0.22%) |
Sep 03, 2013 | 4.822 | 4.870 | 4.510 | 4.530 | 13,600 | -0.24(-5.03%) |
Aug 30, 2013 | 4.600 | 4.840 | 4.600 | 4.770 | 20,175 | +0.12(+2.58%) |
Aug 29, 2013 | 4.780 | 4.800 | 4.525 | 4.650 | 6,000 | -0.06(-1.27%) |
Aug 28, 2013 | 4.640 | 4.790 | 4.640 | 4.710 | 5,714 | +0.03(+0.64%) |
Aug 27, 2013 | 4.600 | 4.680 | 4.500 | 4.680 | 9,667 | +0.02(+0.43%) |
Aug 26, 2013 | 4.580 | 4.730 | 4.580 | 4.660 | 16,442 | +0.12(+2.64%) |
Aug 23, 2013 | 4.520 | 4.560 | 4.390 | 4.540 | 9,887 | +0.10(+2.25%) |
Aug 22, 2013 | 4.480 | 4.622 | 4.420 | 4.440 | 8,750 | +0.01(+0.23%) |
Aug 21, 2013 | 4.800 | 4.800 | 4.400 | 4.430 | 34,069 | -0.27(-5.74%) |
Aug 20, 2013 | 4.599 | 4.740 | 4.460 | 4.700 | 6,750 | +0.26(+5.86%) |
Aug 19, 2013 | 4.570 | 4.692 | 4.330 | 4.440 | 22,272 | -0.20(-4.31%) |
Aug 16, 2013 | 4.790 | 4.800 | 4.520 | 4.640 | 19,890 | -0.16(-3.33%) |
Aug 15, 2013 | 4.850 | 4.850 | 4.760 | 4.800 | 14,270 | -0.13(-2.64%) |
Aug 14, 2013 | 4.890 | 5.000 | 4.800 | 4.930 | 7,406 | +0.09(+1.86%) |
Aug 13, 2013 | 5.040 | 5.040 | 4.810 | 4.840 | 5,087 | -0.20(-3.97%) |
Aug 12, 2013 | 4.880 | 5.130 | 4.850 | 5.040 | 9,195 | +0.24(+5.00%) |
Aug 09, 2013 | 4.810 | 5.130 | 4.790 | 4.800 | 21,037 | -0.02(-0.41%) |
Aug 08, 2013 | 4.900 | 4.900 | 4.820 | 4.820 | 8,700 | -0.04(-0.82%) |
Aug 07, 2013 | 4.960 | 5.060 | 4.830 | 4.860 | 5,500 | -0.11(-2.21%) |
Aug 06, 2013 | 5.100 | 5.160 | 4.960 | 4.970 | 15,196 | -0.20(-3.87%) |
Aug 05, 2013 | 5.212 | 5.212 | 5.040 | 5.170 | 4,602 | -0.07(-1.34%) |
Aug 02, 2013 | 5.220 | 5.310 | 5.190 | 5.240 | 32,337 | +0.07(+1.35%) |
Aug 01, 2013 | 4.850 | 5.180 | 4.711 | 5.170 | 25,797 | +0.28(+5.73%) |
Jul 31, 2013 | 4.710 | 4.890 | 4.710 | 4.890 | 7,647 | +0.19(+4.04%) |
Jul 30, 2013 | 4.770 | 5.100 | 4.690 | 4.700 | 23,729 | -0.04(-0.84%) |
Jul 29, 2013 | 4.788 | 4.919 | 4.710 | 4.740 | 5,610 | -0.22(-4.44%) |
Jul 26, 2013 | 4.750 | 5.010 | 4.690 | 4.960 | 30,859 | +0.09(+1.85%) |
Jul 25, 2013 | 4.800 | 4.890 | 4.758 | 4.870 | 8,730 | -0.19(-3.75%) |
Jul 24, 2013 | 4.980 | 5.199 | 4.900 | 5.060 | 30,841 | +0.05(+1.00%) |
Jul 23, 2013 | 4.800 | 5.090 | 4.758 | 5.010 | 44,805 | +0.17(+3.51%) |
Jul 22, 2013 | 4.780 | 4.950 | 4.730 | 4.840 | 63,732 | +0.13(+2.76%) |
Jul 19, 2013 | 4.570 | 4.770 | 4.450 | 4.710 | 20,611 | +0.16(+3.52%) |
Jul 18, 2013 | 4.390 | 4.740 | 4.390 | 4.550 | 43,401 | -0.10(-2.15%) |
Jul 17, 2013 | 4.300 | 4.650 | 4.230 | 4.650 | 475,454 | +0.37(+8.64%) |
Jul 16, 2013 | 4.130 | 4.400 | 4.110 | 4.280 | 198,638 | +0.13(+3.13%) |
Jul 15, 2013 | 4.110 | 4.190 | 4.070 | 4.150 | 21,624 | +0.12(+2.98%) |
Jul 12, 2013 | 4.070 | 4.400 | 3.960 | 4.030 | 82,265 | +0.07(+1.77%) |
Jul 11, 2013 | 4.060 | 4.250 | 3.950 | 3.960 | 51,955 | -0.03(-0.75%) |
Jul 10, 2013 | 3.870 | 4.000 | 3.800 | 3.990 | 140,654 | +0.19(+5.00%) |
Jul 09, 2013 | 3.940 | 3.940 | 3.800 | 3.800 | 13,015 | -0.14(-3.55%) |
Jul 08, 2013 | 3.940 | 3.960 | 3.870 | 3.940 | 9,746 | +0.02(+0.51%) |
Jul 05, 2013 | 3.980 | 3.989 | 3.920 | 3.920 | 11,965 | -0.08(-2.00%) |
Jul 03, 2013 | 4.020 | 4.020 | 3.950 | 4.000 | 11,814 | +0.05(+1.27%) |
Jul 02, 2013 | 4.034 | 4.060 | 3.950 | 3.950 | 5,750 | -0.06(-1.50%) |
Jul 01, 2013 | 4.050 | 4.050 | 3.960 | 4.010 | 9,221 | +0.08(+2.04%) |
Jun 28, 2013 | 4.110 | 4.130 | 3.930 | 3.930 | 50,708 | -0.21(-5.07%) |
Jun 27, 2013 | 3.900 | 4.230 | 3.900 | 4.140 | 65,968 | +0.30(+7.77%) |
Jun 26, 2013 | 3.850 | 3.917 | 3.760 | 3.841 | 447,917 | -0.01(-0.22%) |
Jun 25, 2013 | 3.900 | 3.990 | 3.820 | 3.850 | 29,088 | +0.00(+0.00%) |
Jun 24, 2013 | 3.930 | 4.040 | 3.850 | 3.850 | 8,980 | -0.18(-4.47%) |
Jun 21, 2013 | 4.050 | 4.050 | 3.910 | 4.030 | 23,035 | -0.02(-0.49%) |
Jun 20, 2013 | 4.080 | 4.080 | 4.010 | 4.050 | 13,788 | -0.03(-0.74%) |
Jun 19, 2013 | 4.250 | 4.250 | 4.080 | 4.080 | 10,900 | -0.13(-3.09%) |
Jun 18, 2013 | 4.270 | 4.270 | 4.120 | 4.210 | 4,102 | -0.02(-0.47%) |
Jun 17, 2013 | 4.130 | 4.240 | 4.120 | 4.230 | 10,137 | +0.05(+1.20%) |
Jun 14, 2013 | 4.180 | 4.190 | 4.180 | 4.180 | 2,452 | +0.00(+0.00%) |
Jun 13, 2013 | 4.120 | 4.271 | 4.120 | 4.180 | 4,200 | +0.05(+1.21%) |
Jun 12, 2013 | 4.200 | 4.200 | 4.121 | 4.130 | 1,600 | -0.10(-2.36%) |
Jun 11, 2013 | 4.130 | 4.270 | 4.130 | 4.230 | 5,260 | +0.06(+1.44%) |
Jun 10, 2013 | 4.250 | 4.250 | 4.125 | 4.170 | 6,870 | -0.08(-1.88%) |
Jun 07, 2013 | 4.300 | 4.370 | 4.250 | 4.250 | 4,752 | +0.01(+0.24%) |
Jun 06, 2013 | 4.300 | 4.300 | 4.110 | 4.240 | 13,992 | -0.08(-1.94%) |
Jun 05, 2013 | 4.190 | 4.330 | 4.100 | 4.324 | 9,300 | +0.14(+3.25%) |
Jun 04, 2013 | 4.140 | 4.188 | 4.140 | 4.188 | 1,200 | +0.03(+0.72%) |
Jun 03, 2013 | 4.210 | 4.210 | 4.100 | 4.158 | 5,400 | +0.09(+2.16%) |
May 31, 2013 | 4.170 | 4.220 | 4.070 | 4.070 | 13,000 | -0.11(-2.63%) |
May 30, 2013 | 4.310 | 4.369 | 4.170 | 4.180 | 26,600 | -0.10(-2.28%) |
May 29, 2013 | 4.350 | 4.456 | 4.250 | 4.277 | 38,650 | -0.07(-1.67%) |
May 28, 2013 | 4.540 | 4.540 | 4.321 | 4.350 | 18,678 | -0.09(-2.03%) |
May 24, 2013 | 4.500 | 4.500 | 4.360 | 4.440 | 3,800 | -0.02(-0.45%) |
May 23, 2013 | 4.500 | 4.550 | 4.460 | 4.460 | 13,350 | -0.05(-1.11%) |
May 22, 2013 | 4.300 | 4.720 | 4.261 | 4.510 | 24,860 | +0.26(+6.12%) |
May 21, 2013 | 4.430 | 4.450 | 4.250 | 4.250 | 28,570 | -0.14(-3.17%) |
May 20, 2013 | 4.450 | 4.500 | 4.350 | 4.389 | 13,140 | -0.02(-0.48%) |
May 17, 2013 | 4.430 | 4.580 | 4.310 | 4.410 | 25,389 | +0.01(+0.23%) |
May 16, 2013 | 4.581 | 4.608 | 4.400 | 4.400 | 16,026 | -0.17(-3.72%) |
May 15, 2013 | 4.710 | 4.744 | 4.570 | 4.570 | 29,413 | -0.13(-2.77%) |
May 13, 2013 | 4.900 | 4.970 | 4.680 | 4.700 | 23,903 | -0.15(-3.09%) |
May 10, 2013 | 4.800 | 4.950 | 4.800 | 4.850 | 13,439 | +0.01(+0.21%) |
May 09, 2013 | 4.930 | 4.980 | 4.840 | 4.840 | 23,547 | -0.01(-0.21%) |
May 08, 2013 | 4.830 | 4.890 | 4.801 | 4.850 | 7,067 | -0.04(-0.82%) |
May 07, 2013 | 4.890 | 4.930 | 4.810 | 4.890 | 6,100 | -0.01(-0.20%) |
May 06, 2013 | 4.720 | 4.920 | 4.720 | 4.900 | 109,159 | +0.20(+4.26%) |
May 03, 2013 | 4.660 | 4.965 | 4.650 | 4.700 | 41,239 | +0.04(+0.86%) |
May 02, 2013 | 4.550 | 4.660 | 4.550 | 4.660 | 10,842 | +0.13(+2.87%) |
May 01, 2013 | 4.600 | 4.600 | 4.511 | 4.530 | 6,297 | +0.00(+0.00%) |
Apr 30, 2013 | 4.630 | 4.630 | 4.530 | 4.530 | 15,296 | -0.06(-1.31%) |
Apr 29, 2013 | 4.541 | 4.610 | 4.540 | 4.590 | 7,770 | +0.05(+1.10%) |
Apr 26, 2013 | 4.560 | 4.630 | 4.530 | 4.540 | 9,113 | -0.09(-1.94%) |
Apr 25, 2013 | 4.560 | 4.660 | 4.510 | 4.630 | 10,299 | +0.05(+1.09%) |
Apr 24, 2013 | 4.440 | 4.580 | 4.430 | 4.580 | 11,990 | +0.20(+4.56%) |
Apr 23, 2013 | 4.370 | 4.420 | 4.320 | 4.380 | 20,946 | -0.08(-1.79%) |
Apr 22, 2013 | 4.470 | 4.470 | 4.350 | 4.460 | 9,552 | -0.04(-0.87%) |
Apr 19, 2013 | 4.350 | 4.590 | 4.260 | 4.499 | 24,988 | +0.20(+4.63%) |
Apr 18, 2013 | 4.270 | 4.360 | 4.260 | 4.300 | 14,570 | -0.07(-1.60%) |
Apr 17, 2013 | 4.500 | 4.520 | 4.360 | 4.370 | 16,093 | -0.11(-2.46%) |
Apr 16, 2013 | 4.690 | 4.750 | 4.350 | 4.480 | 48,475 | -0.05(-1.10%) |
Apr 15, 2013 | 4.810 | 4.811 | 4.530 | 4.530 | 35,616 | -0.23(-4.85%) |
Apr 12, 2013 | 4.670 | 4.900 | 4.660 | 4.761 | 30,772 | +0.08(+1.73%) |
Apr 11, 2013 | 4.889 | 5.069 | 4.660 | 4.680 | 36,850 | -0.21(-4.29%) |
Apr 10, 2013 | 4.780 | 4.980 | 4.660 | 4.890 | 37,947 | +0.08(+1.66%) |
Apr 09, 2013 | 5.200 | 5.200 | 4.700 | 4.810 | 50,357 | -0.41(-7.85%) |
Apr 08, 2013 | 5.760 | 5.760 | 5.180 | 5.220 | 95,958 | -0.49(-8.58%) |
Apr 05, 2013 | 5.560 | 5.710 | 5.500 | 5.710 | 14,361 | +0.03(+0.53%) |
Apr 04, 2013 | 5.720 | 5.790 | 5.460 | 5.680 | 26,691 | -0.13(-2.24%) |
Apr 03, 2013 | 6.050 | 6.050 | 5.310 | 5.810 | 47,104 | -0.22(-3.65%) |
Apr 02, 2013 | 5.801 | 6.090 | 5.800 | 6.030 | 67,435 | +0.10(+1.69%) |
Apr 01, 2013 | 6.110 | 6.160 | 5.730 | 5.930 | 47,884 | -0.04(-0.67%) |
Mar 28, 2013 | 5.770 | 6.140 | 5.750 | 5.970 | 107,792 | +0.48(+8.74%) |
Mar 27, 2013 | 5.310 | 5.520 | 5.300 | 5.490 | 35,636 | +0.19(+3.58%) |
Mar 26, 2013 | 5.240 | 5.390 | 5.060 | 5.300 | 17,252 | +0.08(+1.53%) |
Mar 25, 2013 | 5.120 | 5.250 | 5.040 | 5.220 | 38,672 | +0.11(+2.15%) |
Mar 22, 2013 | 5.060 | 5.139 | 5.000 | 5.110 | 79,850 | +0.13(+2.61%) |
Mar 21, 2013 | 4.580 | 5.183 | 4.525 | 4.980 | 64,796 | +0.36(+7.79%) |
Mar 20, 2013 | 4.670 | 4.670 | 4.470 | 4.620 | 31,550 | +0.09(+1.99%) |
Mar 19, 2013 | 4.750 | 4.840 | 4.470 | 4.530 | 62,760 | -0.20(-4.23%) |
Mar 18, 2013 | 4.670 | 4.740 | 4.570 | 4.730 | 21,684 | +0.10(+2.16%) |
Mar 15, 2013 | 4.920 | 4.930 | 4.630 | 4.630 | 70,825 | -0.26(-5.32%) |
Mar 14, 2013 | 4.800 | 4.940 | 4.730 | 4.890 | 11,900 | +0.07(+1.45%) |
Mar 13, 2013 | 4.850 | 4.870 | 4.620 | 4.820 | 26,893 | -0.01(-0.21%) |
Mar 12, 2013 | 4.900 | 4.950 | 4.730 | 4.830 | 16,399 | -0.07(-1.43%) |
Mar 11, 2013 | 4.940 | 4.950 | 4.810 | 4.900 | 21,840 | +0.02(+0.41%) |
Mar 08, 2013 | 4.600 | 4.940 | 4.560 | 4.880 | 36,124 | +0.33(+7.25%) |
Mar 07, 2013 | 4.540 | 4.690 | 4.490 | 4.550 | 41,543 | -0.03(-0.66%) |
Mar 06, 2013 | 4.550 | 4.650 | 4.420 | 4.580 | 17,500 | +0.05(+1.10%) |
Mar 05, 2013 | 4.530 | 4.650 | 4.520 | 4.530 | 10,749 | -0.01(-0.22%) |
Mar 04, 2013 | 4.530 | 4.699 | 4.520 | 4.540 | 24,877 | -0.07(-1.52%) |
Mar 01, 2013 | 4.682 | 4.682 | 4.490 | 4.610 | 3,400 | +0.02(+0.44%) |
Feb 28, 2013 | 4.550 | 4.740 | 4.510 | 4.590 | 28,883 | +0.07(+1.55%) |
Feb 27, 2013 | 4.500 | 4.520 | 4.500 | 4.520 | 5,818 | +0.01(+0.22%) |
Feb 26, 2013 | 4.660 | 4.740 | 4.510 | 4.510 | 22,491 | -0.04(-0.88%) |
Feb 25, 2013 | 4.650 | 4.650 | 4.540 | 4.550 | 1,833 | -0.02(-0.44%) |
Feb 22, 2013 | 4.710 | 4.720 | 4.570 | 4.570 | 48,074 | -0.03(-0.65%) |
Feb 21, 2013 | 4.640 | 4.770 | 4.450 | 4.600 | 21,394 | -0.04(-0.86%) |
Feb 20, 2013 | 4.750 | 4.940 | 4.630 | 4.640 | 30,414 | -0.09(-1.90%) |
Feb 19, 2013 | 4.720 | 4.750 | 4.560 | 4.730 | 26,818 | -0.03(-0.63%) |
Feb 15, 2013 | 4.839 | 4.839 | 4.760 | 4.760 | 4,500 | -0.04(-0.83%) |
Feb 14, 2013 | 4.840 | 4.849 | 4.770 | 4.800 | 11,240 | +0.00(+0.00%) |
Feb 13, 2013 | 4.759 | 4.860 | 4.756 | 4.800 | 15,613 | +0.11(+2.35%) |
Feb 12, 2013 | 4.738 | 4.738 | 4.660 | 4.690 | 3,561 | +0.03(+0.64%) |
Feb 11, 2013 | 4.560 | 4.770 | 4.560 | 4.660 | 13,316 | +0.15(+3.33%) |
Feb 08, 2013 | 4.560 | 4.560 | 4.465 | 4.510 | 8,786 | +0.00(+0.00%) |
Feb 07, 2013 | 4.640 | 4.640 | 4.320 | 4.510 | 23,448 | -0.15(-3.22%) |
Feb 06, 2013 | 4.750 | 4.750 | 4.560 | 4.660 | 6,426 | -0.11(-2.31%) |
Feb 04, 2013 | 4.830 | 4.900 | 4.620 | 4.770 | 24,507 | -0.03(-0.63%) |
Feb 01, 2013 | 4.890 | 4.980 | 4.709 | 4.800 | 17,114 | +0.03(+0.63%) |
Jan 31, 2013 | 4.760 | 4.950 | 4.750 | 4.770 | 42,542 | -0.07(-1.45%) |
Jan 30, 2013 | 4.980 | 4.980 | 4.800 | 4.840 | 25,051 | -0.15(-3.01%) |
Jan 29, 2013 | 4.550 | 5.000 | 4.550 | 4.990 | 42,158 | +0.34(+7.31%) |
Jan 28, 2013 | 4.630 | 4.730 | 4.570 | 4.650 | 13,040 | -0.03(-0.64%) |
Jan 25, 2013 | 4.620 | 4.749 | 4.440 | 4.680 | 38,903 | +0.13(+2.86%) |
Jan 24, 2013 | 4.400 | 4.700 | 4.400 | 4.550 | 10,949 | +0.10(+2.25%) |
Jan 23, 2013 | 4.610 | 4.630 | 4.350 | 4.450 | 38,895 | -0.22(-4.71%) |
Jan 22, 2013 | 4.430 | 4.670 | 4.310 | 4.670 | 33,204 | +0.30(+6.86%) |
Jan 18, 2013 | 4.569 | 4.569 | 4.370 | 4.370 | 2,400 | -0.06(-1.35%) |
Jan 17, 2013 | 4.210 | 4.450 | 4.210 | 4.430 | 25,891 | +0.17(+3.99%) |
Jan 16, 2013 | 4.310 | 4.480 | 4.190 | 4.260 | 33,320 | -0.12(-2.74%) |
Jan 15, 2013 | 4.310 | 4.670 | 4.300 | 4.380 | 18,320 | +0.12(+2.82%) |
Jan 14, 2013 | 4.250 | 4.440 | 4.200 | 4.260 | 18,780 | -0.11(-2.52%) |
Jan 11, 2013 | 4.200 | 4.450 | 4.080 | 4.370 | 33,040 | +0.12(+2.82%) |
Jan 10, 2013 | 4.380 | 4.390 | 4.240 | 4.250 | 7,891 | -0.04(-0.93%) |
Jan 09, 2013 | 4.240 | 4.500 | 4.240 | 4.290 | 21,580 | +0.02(+0.47%) |
Jan 08, 2013 | 4.420 | 4.420 | 4.265 | 4.270 | 5,063 | -0.13(-2.95%) |
Jan 07, 2013 | 4.330 | 4.400 | 4.300 | 4.400 | 25,791 | -0.02(-0.45%) |
Jan 04, 2013 | 4.200 | 4.460 | 4.200 | 4.420 | 16,330 | +0.19(+4.49%) |
Jan 03, 2013 | 4.320 | 4.320 | 4.200 | 4.230 | 21,970 | -0.14(-3.20%) |