Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.367 | 8.789 | 8.789 | 8.789 | 658,835 | +0.42(+5.05%) |
Dec 30, 2013 | 8.722 | 8.722 | 8.240 | 8.367 | 735,455 | -0.39(-4.44%) |
Dec 27, 2013 | 8.958 | 9.068 | 8.679 | 8.756 | 504,509 | -0.16(-1.80%) |
Dec 26, 2013 | 8.806 | 9.254 | 8.713 | 8.916 | 1,161,378 | +0.41(+4.87%) |
Dec 24, 2013 | 8.713 | 8.747 | 8.469 | 8.502 | 348,721 | -0.21(-2.42%) |
Dec 23, 2013 | 8.434 | 8.933 | 8.367 | 8.713 | 957,951 | +0.28(+3.31%) |
Dec 20, 2013 | 8.113 | 8.434 | 8.029 | 8.434 | 936,717 | +0.41(+5.16%) |
Dec 19, 2013 | 7.758 | 8.282 | 7.699 | 8.020 | 1,026,759 | +0.17(+2.15%) |
Dec 18, 2013 | 7.860 | 7.868 | 7.530 | 7.851 | 575,836 | -0.05(-0.64%) |
Dec 17, 2013 | 7.631 | 7.986 | 7.623 | 7.902 | 627,585 | +0.22(+2.86%) |
Dec 16, 2013 | 7.699 | 7.817 | 7.539 | 7.682 | 638,568 | +0.14(+1.79%) |
Dec 13, 2013 | 6.896 | 7.902 | 6.846 | 7.547 | 3,926,841 | +0.80(+11.90%) |
Dec 12, 2013 | 6.702 | 6.820 | 6.677 | 6.744 | 202,331 | +0.07(+1.01%) |
Dec 11, 2013 | 6.634 | 6.719 | 6.616 | 6.677 | 277,231 | +0.09(+1.41%) |
Dec 10, 2013 | 6.626 | 6.685 | 6.558 | 6.584 | 361,737 | -0.09(-1.39%) |
Dec 09, 2013 | 6.567 | 6.795 | 6.566 | 6.677 | 374,479 | +0.16(+2.46%) |
Dec 06, 2013 | 6.710 | 6.736 | 6.423 | 6.516 | 260,811 | -0.19(-2.77%) |
Dec 05, 2013 | 6.507 | 6.854 | 6.507 | 6.702 | 412,818 | +0.20(+3.12%) |
Dec 04, 2013 | 6.330 | 6.558 | 6.262 | 6.499 | 261,187 | +0.15(+2.40%) |
Dec 03, 2013 | 6.524 | 6.550 | 6.279 | 6.347 | 336,685 | -0.20(-3.10%) |
Dec 02, 2013 | 6.617 | 6.668 | 6.478 | 6.550 | 394,613 | -0.03(-0.51%) |
Nov 29, 2013 | 6.524 | 6.626 | 6.474 | 6.584 | 190,577 | +0.13(+1.96%) |
Nov 27, 2013 | 6.330 | 6.575 | 6.330 | 6.457 | 269,543 | +0.13(+2.00%) |
Nov 26, 2013 | 6.431 | 6.431 | 6.296 | 6.330 | 207,326 | -0.12(-1.83%) |
Nov 25, 2013 | 6.355 | 6.465 | 6.322 | 6.448 | 353,809 | +0.05(+0.79%) |
Nov 22, 2013 | 6.398 | 6.498 | 6.372 | 6.398 | 213,983 | +0.01(+0.13%) |
Nov 21, 2013 | 6.347 | 6.524 | 6.347 | 6.389 | 253,895 | +0.06(+0.93%) |
Nov 20, 2013 | 6.355 | 6.507 | 6.330 | 6.330 | 373,470 | -0.04(-0.66%) |
Nov 19, 2013 | 6.372 | 6.490 | 6.355 | 6.372 | 547,664 | -0.04(-0.65%) |
Nov 18, 2013 | 6.540 | 6.540 | 6.340 | 6.414 | 576,391 | -0.13(-1.92%) |
Nov 15, 2013 | 6.439 | 6.557 | 6.355 | 6.540 | 495,866 | +0.16(+2.50%) |
Nov 14, 2013 | 6.389 | 6.532 | 6.330 | 6.381 | 700,610 | -0.45(-6.63%) |
Nov 12, 2013 | 6.917 | 7.001 | 6.750 | 6.833 | 427,667 | -0.15(-2.16%) |
Nov 11, 2013 | 6.976 | 7.043 | 6.775 | 6.984 | 359,104 | +0.01(+0.12%) |
Nov 08, 2013 | 6.909 | 7.089 | 6.909 | 6.976 | 326,978 | +0.07(+0.97%) |
Nov 07, 2013 | 6.900 | 7.001 | 6.775 | 6.909 | 374,657 | +0.03(+0.37%) |
Nov 06, 2013 | 7.068 | 7.135 | 6.800 | 6.884 | 559,669 | -0.19(-2.73%) |
Nov 05, 2013 | 7.336 | 7.546 | 6.926 | 7.077 | 1,258,521 | +0.42(+6.30%) |
Nov 04, 2013 | 6.557 | 6.917 | 6.557 | 6.657 | 1,252,748 | +0.17(+2.58%) |
Nov 01, 2013 | 6.246 | 6.515 | 6.246 | 6.490 | 672,708 | +0.23(+3.75%) |
Oct 31, 2013 | 6.137 | 6.288 | 5.995 | 6.255 | 441,830 | +0.08(+1.36%) |
Oct 30, 2013 | 6.129 | 6.322 | 6.121 | 6.171 | 485,164 | +0.05(+0.82%) |
Oct 29, 2013 | 5.953 | 6.137 | 5.911 | 6.121 | 260,748 | +0.15(+2.53%) |
Oct 28, 2013 | 6.179 | 6.188 | 5.961 | 5.970 | 350,252 | -0.25(-4.04%) |
Oct 25, 2013 | 6.272 | 6.339 | 6.213 | 6.221 | 268,121 | -0.04(-0.67%) |
Oct 24, 2013 | 6.255 | 6.283 | 6.180 | 6.263 | 322,258 | +0.02(+0.27%) |
Oct 23, 2013 | 6.205 | 6.280 | 6.154 | 6.246 | 333,160 | +0.00(+0.00%) |
Oct 22, 2013 | 6.146 | 6.246 | 6.096 | 6.246 | 384,475 | +0.12(+1.92%) |
Oct 21, 2013 | 6.347 | 6.368 | 6.037 | 6.129 | 488,889 | -0.24(-3.82%) |
Oct 18, 2013 | 6.288 | 6.523 | 6.255 | 6.372 | 1,113,658 | +0.11(+1.74%) |
Oct 17, 2013 | 6.121 | 6.314 | 6.070 | 6.263 | 556,192 | +0.14(+2.33%) |
Oct 16, 2013 | 5.651 | 6.205 | 5.651 | 6.121 | 744,093 | +0.29(+4.89%) |
Oct 15, 2013 | 5.634 | 5.836 | 5.534 | 5.836 | 416,757 | +0.18(+3.26%) |
Oct 14, 2013 | 5.534 | 5.734 | 5.517 | 5.651 | 241,726 | +0.08(+1.35%) |
Oct 11, 2013 | 5.517 | 5.576 | 5.450 | 5.576 | 233,863 | +0.02(+0.30%) |
Oct 10, 2013 | 5.450 | 5.567 | 5.450 | 5.559 | 342,007 | +0.28(+5.24%) |
Oct 09, 2013 | 5.475 | 5.565 | 5.207 | 5.282 | 428,248 | -0.20(-3.67%) |
Oct 08, 2013 | 5.836 | 5.836 | 5.484 | 5.484 | 447,838 | -0.35(-6.03%) |
Oct 07, 2013 | 5.852 | 5.869 | 5.718 | 5.836 | 382,983 | -0.03(-0.57%) |
Oct 04, 2013 | 5.903 | 5.945 | 5.760 | 5.869 | 206,613 | -0.02(-0.28%) |
Oct 03, 2013 | 5.970 | 6.029 | 5.777 | 5.886 | 355,008 | -0.07(-1.13%) |
Oct 02, 2013 | 5.844 | 5.995 | 5.811 | 5.953 | 354,717 | +0.08(+1.43%) |
Oct 01, 2013 | 5.760 | 5.936 | 5.743 | 5.869 | 479,659 | +0.07(+1.16%) |
Sep 27, 2013 | 5.844 | 5.861 | 5.660 | 5.802 | 474,563 | -0.07(-1.14%) |
Sep 26, 2013 | 6.079 | 6.146 | 5.811 | 5.869 | 467,772 | -0.21(-3.45%) |
Sep 25, 2013 | 5.844 | 6.137 | 5.844 | 6.079 | 794,002 | +0.23(+3.87%) |
Sep 24, 2013 | 5.794 | 5.903 | 5.722 | 5.852 | 352,575 | +0.06(+1.01%) |
Sep 23, 2013 | 5.802 | 5.928 | 5.752 | 5.794 | 238,364 | -0.04(-0.72%) |
Sep 20, 2013 | 6.129 | 6.146 | 5.794 | 5.836 | 514,444 | -0.24(-4.00%) |
Sep 19, 2013 | 5.911 | 6.154 | 5.845 | 6.079 | 622,700 | +0.20(+3.42%) |
Sep 18, 2013 | 5.894 | 6.054 | 5.702 | 5.878 | 682,999 | +0.07(+1.15%) |
Sep 17, 2013 | 5.702 | 5.852 | 5.584 | 5.811 | 394,859 | +0.08(+1.46%) |
Sep 16, 2013 | 5.702 | 5.769 | 5.660 | 5.727 | 279,506 | +0.07(+1.19%) |
Sep 13, 2013 | 5.785 | 5.825 | 5.576 | 5.660 | 810,747 | -0.18(-3.16%) |
Sep 12, 2013 | 6.121 | 6.162 | 5.727 | 5.844 | 931,515 | -0.25(-4.13%) |
Sep 11, 2013 | 5.995 | 6.171 | 5.861 | 6.096 | 510,235 | +0.11(+1.82%) |
Sep 10, 2013 | 6.230 | 6.246 | 5.802 | 5.987 | 740,529 | -0.21(-3.38%) |
Sep 09, 2013 | 6.205 | 6.414 | 6.146 | 6.196 | 719,742 | +0.05(+0.82%) |
Sep 06, 2013 | 6.205 | 6.280 | 5.970 | 6.146 | 770,098 | -0.04(-0.68%) |
Sep 05, 2013 | 5.827 | 6.209 | 5.811 | 6.188 | 1,088,835 | +0.37(+6.34%) |
Sep 04, 2013 | 5.601 | 5.861 | 5.593 | 5.819 | 662,897 | +0.18(+3.27%) |
Sep 03, 2013 | 5.475 | 5.643 | 5.433 | 5.634 | 259,409 | +0.23(+4.19%) |
Aug 30, 2013 | 5.408 | 5.517 | 5.341 | 5.408 | 170,989 | -0.03(-0.62%) |
Aug 29, 2013 | 5.484 | 5.551 | 5.370 | 5.442 | 357,386 | -0.07(-1.22%) |
Aug 28, 2013 | 5.742 | 5.783 | 5.500 | 5.509 | 469,794 | -0.18(-3.22%) |
Aug 27, 2013 | 5.692 | 5.725 | 5.492 | 5.692 | 1,045,361 | +0.20(+3.64%) |
Aug 26, 2013 | 5.151 | 5.517 | 5.151 | 5.492 | 538,392 | +0.29(+5.60%) |
Aug 23, 2013 | 5.201 | 5.217 | 5.076 | 5.201 | 480,909 | +0.02(+0.32%) |
Aug 22, 2013 | 4.851 | 5.201 | 4.693 | 5.184 | 919,730 | +0.38(+7.97%) |
Aug 21, 2013 | 4.818 | 4.901 | 4.760 | 4.801 | 389,440 | +0.08(+1.76%) |
Aug 20, 2013 | 4.510 | 4.726 | 4.493 | 4.718 | 202,369 | +0.27(+5.98%) |
Aug 19, 2013 | 4.660 | 4.660 | 4.394 | 4.452 | 208,008 | -0.22(-4.80%) |
Aug 16, 2013 | 4.718 | 4.807 | 4.602 | 4.677 | 306,906 | -0.05(-1.06%) |
Aug 15, 2013 | 4.518 | 4.743 | 4.444 | 4.726 | 509,383 | +0.21(+4.60%) |
Aug 14, 2013 | 4.252 | 4.560 | 4.252 | 4.518 | 425,833 | +0.24(+5.64%) |
Aug 13, 2013 | 4.152 | 4.385 | 4.152 | 4.277 | 334,942 | +0.14(+3.42%) |
Aug 12, 2013 | 4.152 | 4.202 | 4.119 | 4.136 | 112,736 | -0.02(-0.60%) |
Aug 09, 2013 | 4.152 | 4.202 | 4.086 | 4.161 | 79,519 | -0.02(-0.40%) |
Aug 08, 2013 | 4.044 | 4.186 | 4.044 | 4.177 | 552,516 | +0.13(+3.29%) |
Aug 07, 2013 | 4.061 | 4.086 | 4.036 | 4.044 | 127,538 | -0.06(-1.42%) |
Aug 06, 2013 | 4.111 | 4.152 | 3.978 | 4.102 | 123,979 | +0.02(+0.61%) |
Aug 05, 2013 | 4.036 | 4.086 | 4.019 | 4.077 | 77,638 | +0.04(+1.03%) |
Aug 02, 2013 | 4.061 | 4.094 | 4.019 | 4.036 | 70,818 | -0.04(-1.02%) |
Aug 01, 2013 | 4.102 | 4.194 | 4.069 | 4.077 | 109,045 | +0.00(+0.00%) |
Jul 31, 2013 | 4.136 | 4.144 | 4.019 | 4.077 | 309,061 | -0.07(-1.61%) |
Jul 30, 2013 | 4.202 | 4.202 | 4.119 | 4.144 | 179,579 | -0.01(-0.20%) |
Jul 29, 2013 | 4.260 | 4.285 | 4.119 | 4.152 | 477,353 | -0.13(-3.11%) |
Jul 26, 2013 | 4.285 | 4.302 | 4.219 | 4.285 | 155,025 | +0.00(+0.00%) |
Jul 25, 2013 | 4.219 | 4.302 | 4.202 | 4.285 | 170,891 | +0.07(+1.58%) |
Jul 24, 2013 | 4.244 | 4.260 | 4.186 | 4.219 | 171,883 | -0.03(-0.78%) |
Jul 23, 2013 | 4.302 | 4.335 | 4.219 | 4.252 | 818,355 | -0.02(-0.58%) |
Jul 22, 2013 | 4.344 | 4.344 | 4.260 | 4.277 | 113,156 | -0.06(-1.34%) |
Jul 19, 2013 | 4.352 | 4.444 | 4.302 | 4.335 | 785,541 | -0.02(-0.57%) |
Jul 18, 2013 | 4.260 | 4.369 | 4.244 | 4.360 | 309,602 | +0.10(+2.34%) |
Jul 17, 2013 | 4.236 | 4.277 | 4.219 | 4.260 | 74,028 | +0.01(+0.20%) |
Jul 16, 2013 | 4.219 | 4.285 | 4.219 | 4.252 | 91,967 | +0.02(+0.59%) |
Jul 15, 2013 | 4.236 | 4.310 | 4.216 | 4.227 | 80,948 | -0.02(-0.39%) |
Jul 12, 2013 | 4.211 | 4.294 | 4.194 | 4.244 | 51,498 | +0.02(+0.39%) |
Jul 11, 2013 | 4.202 | 4.252 | 4.144 | 4.227 | 87,797 | +0.07(+1.60%) |
Jul 10, 2013 | 4.186 | 4.211 | 4.119 | 4.161 | 149,438 | -0.02(-0.60%) |
Jul 09, 2013 | 4.227 | 4.219 | 4.177 | 4.186 | 126,891 | -0.02(-0.59%) |
Jul 08, 2013 | 4.260 | 4.277 | 4.186 | 4.211 | 177,321 | +0.02(+0.60%) |
Jul 05, 2013 | 4.260 | 4.260 | 4.128 | 4.186 | 126,480 | -0.06(-1.37%) |
Jul 03, 2013 | 4.327 | 4.327 | 4.227 | 4.244 | 133,533 | -0.08(-1.92%) |
Jul 02, 2013 | 4.427 | 4.452 | 4.285 | 4.327 | 204,425 | -0.12(-2.80%) |
Jul 01, 2013 | 4.452 | 4.527 | 4.410 | 4.452 | 201,547 | +0.02(+0.56%) |
Jun 28, 2013 | 4.310 | 4.468 | 4.286 | 4.427 | 385,971 | +0.12(+2.70%) |
Jun 26, 2013 | 4.310 | 4.402 | 4.252 | 4.310 | 151,754 | +0.03(+0.78%) |
Jun 25, 2013 | 4.211 | 4.327 | 4.186 | 4.277 | 259,762 | +0.11(+2.59%) |
Jun 24, 2013 | 4.244 | 4.369 | 4.094 | 4.169 | 283,300 | -0.15(-3.47%) |
Jun 21, 2013 | 4.161 | 4.319 | 4.061 | 4.319 | 273,713 | +0.16(+3.80%) |
Jun 20, 2013 | 4.211 | 4.252 | 4.119 | 4.161 | 236,544 | -0.29(-6.54%) |
Jun 19, 2013 | 4.493 | 4.518 | 4.419 | 4.452 | 226,327 | -0.03(-0.74%) |
Jun 18, 2013 | 4.444 | 4.518 | 4.402 | 4.485 | 345,471 | +0.06(+1.32%) |
Jun 17, 2013 | 4.377 | 4.444 | 4.294 | 4.427 | 115,582 | +0.09(+2.11%) |
Jun 14, 2013 | 4.377 | 4.410 | 4.311 | 4.335 | 33,599 | -0.04(-0.95%) |
Jun 13, 2013 | 4.285 | 4.402 | 4.285 | 4.377 | 116,178 | +0.10(+2.33%) |
Jun 12, 2013 | 4.310 | 4.310 | 4.228 | 4.277 | 64,656 | +0.02(+0.59%) |
Jun 11, 2013 | 4.244 | 4.260 | 4.219 | 4.252 | 216,041 | +0.01(+0.20%) |
Jun 10, 2013 | 4.385 | 4.385 | 4.202 | 4.244 | 133,574 | -0.04(-0.97%) |
Jun 07, 2013 | 4.186 | 4.344 | 4.136 | 4.285 | 134,142 | +0.12(+2.79%) |
Jun 06, 2013 | 4.177 | 4.194 | 4.136 | 4.169 | 109,320 | +0.03(+0.80%) |
Jun 05, 2013 | 4.086 | 4.186 | 4.011 | 4.136 | 224,040 | +0.01(+0.20%) |
Jun 04, 2013 | 4.211 | 4.256 | 4.094 | 4.127 | 259,132 | -0.09(-2.17%) |
Jun 03, 2013 | 4.302 | 4.327 | 4.169 | 4.219 | 169,319 | -0.08(-1.93%) |
May 31, 2013 | 4.360 | 4.369 | 4.219 | 4.302 | 186,820 | -0.09(-2.08%) |
May 30, 2013 | 4.377 | 4.435 | 4.369 | 4.394 | 148,795 | -0.03(-0.75%) |
May 29, 2013 | 4.444 | 4.493 | 4.377 | 4.427 | 165,250 | -0.02(-0.37%) |
May 28, 2013 | 4.593 | 4.635 | 4.410 | 4.444 | 229,701 | -0.12(-2.55%) |
May 24, 2013 | 4.660 | 4.660 | 4.510 | 4.560 | 115,021 | -0.10(-2.14%) |
May 23, 2013 | 4.502 | 4.743 | 4.369 | 4.660 | 550,663 | +0.07(+1.63%) |
May 22, 2013 | 4.652 | 4.760 | 4.510 | 4.585 | 534,218 | -0.02(-0.36%) |
May 21, 2013 | 4.610 | 4.742 | 4.560 | 4.602 | 520,006 | +0.07(+1.45%) |
May 20, 2013 | 4.362 | 4.569 | 4.338 | 4.536 | 498,749 | +0.16(+3.77%) |
May 17, 2013 | 4.338 | 4.379 | 4.297 | 4.371 | 278,778 | +0.05(+1.15%) |
May 16, 2013 | 4.412 | 4.478 | 4.173 | 4.321 | 1,146,653 | +0.17(+4.17%) |
May 15, 2013 | 4.082 | 4.165 | 4.057 | 4.148 | 236,142 | +0.01(+0.20%) |
May 13, 2013 | 4.206 | 4.231 | 4.123 | 4.140 | 156,140 | -0.08(-1.95%) |
May 10, 2013 | 4.107 | 4.239 | 4.090 | 4.222 | 195,048 | +0.07(+1.79%) |
May 09, 2013 | 4.313 | 4.313 | 4.008 | 4.148 | 445,741 | -0.22(-5.09%) |
May 08, 2013 | 4.536 | 4.577 | 4.305 | 4.371 | 368,455 | -0.16(-3.64%) |
May 07, 2013 | 4.115 | 4.558 | 4.099 | 4.536 | 1,135,232 | +0.41(+10.00%) |
May 06, 2013 | 4.074 | 4.140 | 4.041 | 4.123 | 175,318 | +0.07(+1.83%) |
May 03, 2013 | 4.024 | 4.078 | 3.991 | 4.049 | 186,223 | +0.06(+1.45%) |
May 02, 2013 | 4.008 | 4.049 | 3.975 | 3.991 | 74,816 | +0.00(+0.00%) |
May 01, 2013 | 4.140 | 4.140 | 3.983 | 3.991 | 165,124 | -0.15(-3.59%) |
Apr 30, 2013 | 4.041 | 4.165 | 4.041 | 4.140 | 203,261 | +0.07(+1.83%) |
Apr 29, 2013 | 4.066 | 4.072 | 4.016 | 4.066 | 123,113 | +0.01(+0.20%) |
Apr 26, 2013 | 4.041 | 4.066 | 4.033 | 4.057 | 109,781 | +0.01(+0.20%) |
Apr 25, 2013 | 4.008 | 4.053 | 4.000 | 4.049 | 126,737 | +0.05(+1.24%) |
Apr 24, 2013 | 3.925 | 4.033 | 3.917 | 4.000 | 167,130 | +0.07(+1.89%) |
Apr 23, 2013 | 3.835 | 3.958 | 3.810 | 3.925 | 215,799 | +0.02(+0.63%) |
Apr 22, 2013 | 3.917 | 3.934 | 3.817 | 3.901 | 110,951 | -0.01(-0.21%) |
Apr 19, 2013 | 4.016 | 4.024 | 3.901 | 3.909 | 173,149 | -0.12(-2.87%) |
Apr 18, 2013 | 3.958 | 4.049 | 3.925 | 4.024 | 180,652 | +0.10(+2.52%) |
Apr 17, 2013 | 4.165 | 4.165 | 3.917 | 3.925 | 299,146 | -0.21(-4.99%) |
Apr 16, 2013 | 3.983 | 4.165 | 3.967 | 4.132 | 380,199 | +0.17(+4.37%) |
Apr 15, 2013 | 4.033 | 4.066 | 3.835 | 3.958 | 598,945 | -0.16(-4.00%) |
Apr 12, 2013 | 4.107 | 4.148 | 4.090 | 4.123 | 160,045 | -0.01(-0.20%) |
Apr 11, 2013 | 4.090 | 4.140 | 4.066 | 4.132 | 266,753 | +0.00(+0.00%) |
Apr 10, 2013 | 4.107 | 4.132 | 4.057 | 4.132 | 234,415 | +0.02(+0.40%) |
Apr 09, 2013 | 4.107 | 4.156 | 4.057 | 4.115 | 272,455 | +0.00(+0.00%) |
Apr 08, 2013 | 4.016 | 4.148 | 3.925 | 4.115 | 392,316 | +0.09(+2.25%) |
Apr 05, 2013 | 3.975 | 4.082 | 3.909 | 4.024 | 255,441 | -0.02(-0.61%) |
Apr 04, 2013 | 3.917 | 4.049 | 3.826 | 4.049 | 418,147 | +0.12(+3.15%) |
Apr 03, 2013 | 3.917 | 3.925 | 3.843 | 3.925 | 511,629 | -0.02(-0.42%) |
Apr 02, 2013 | 4.000 | 4.016 | 3.785 | 3.942 | 643,082 | -0.06(-1.44%) |
Apr 01, 2013 | 4.057 | 4.074 | 4.000 | 4.000 | 271,775 | -0.09(-2.22%) |
Mar 28, 2013 | 4.181 | 4.198 | 4.049 | 4.090 | 299,784 | -0.09(-2.17%) |
Mar 27, 2013 | 4.107 | 4.214 | 4.057 | 4.181 | 293,563 | +0.07(+1.60%) |
Mar 26, 2013 | 4.148 | 4.206 | 4.107 | 4.115 | 212,821 | -0.04(-0.99%) |
Mar 25, 2013 | 4.255 | 4.255 | 4.099 | 4.156 | 322,751 | -0.05(-1.18%) |
Mar 22, 2013 | 4.123 | 4.280 | 4.123 | 4.206 | 576,591 | +0.12(+3.03%) |
Mar 21, 2013 | 4.090 | 4.198 | 4.008 | 4.082 | 611,787 | -0.04(-1.00%) |
Mar 20, 2013 | 3.967 | 4.165 | 3.967 | 4.123 | 572,650 | +0.16(+3.95%) |
Mar 19, 2013 | 3.991 | 4.008 | 3.958 | 3.967 | 301,189 | -0.04(-1.03%) |
Mar 18, 2013 | 4.000 | 4.057 | 3.942 | 4.008 | 414,309 | -0.03(-0.82%) |
Mar 15, 2013 | 4.000 | 4.049 | 3.901 | 4.041 | 549,074 | +0.04(+1.03%) |
Mar 14, 2013 | 3.884 | 4.082 | 3.876 | 4.000 | 723,921 | +0.12(+2.97%) |
Mar 13, 2013 | 3.760 | 3.884 | 3.752 | 3.884 | 267,941 | +0.12(+3.06%) |
Mar 12, 2013 | 3.958 | 3.958 | 3.736 | 3.769 | 487,818 | -0.16(-4.19%) |
Mar 11, 2013 | 3.835 | 4.041 | 3.736 | 3.934 | 938,610 | +0.12(+3.02%) |
Mar 08, 2013 | 3.637 | 3.851 | 3.637 | 3.818 | 797,751 | +0.18(+4.99%) |
Mar 07, 2013 | 3.439 | 3.686 | 3.422 | 3.637 | 1,121,427 | +0.19(+5.50%) |
Mar 06, 2013 | 3.315 | 3.464 | 3.307 | 3.447 | 674,666 | +0.14(+4.24%) |
Mar 05, 2013 | 3.224 | 3.340 | 3.216 | 3.307 | 518,855 | +0.07(+2.04%) |
Mar 04, 2013 | 3.249 | 3.249 | 3.183 | 3.241 | 459,042 | +0.00(+0.00%) |
Mar 01, 2013 | 3.150 | 3.274 | 3.134 | 3.241 | 615,670 | -0.02(-0.51%) |
Feb 28, 2013 | 3.191 | 3.274 | 3.175 | 3.257 | 395,051 | +0.06(+1.80%) |
Feb 27, 2013 | 3.151 | 3.200 | 3.102 | 3.200 | 558,058 | +0.08(+2.61%) |
Feb 26, 2013 | 3.208 | 3.208 | 3.094 | 3.118 | 449,437 | -0.06(-1.79%) |
Feb 22, 2013 | 3.053 | 3.224 | 3.037 | 3.175 | 577,984 | +0.14(+4.56%) |
Feb 21, 2013 | 3.069 | 3.143 | 3.004 | 3.037 | 795,441 | -0.04(-1.32%) |
Feb 20, 2013 | 3.102 | 3.167 | 3.078 | 3.078 | 844,770 | +0.00(+0.00%) |
Feb 19, 2013 | 2.996 | 3.094 | 2.955 | 3.078 | 399,524 | +0.12(+4.13%) |
Feb 15, 2013 | 3.069 | 3.069 | 2.939 | 2.955 | 354,934 | -0.11(-3.71%) |
Feb 14, 2013 | 3.135 | 3.159 | 3.037 | 3.069 | 295,667 | -0.06(-1.82%) |
Feb 13, 2013 | 3.045 | 3.167 | 3.045 | 3.126 | 341,957 | +0.09(+2.95%) |
Feb 12, 2013 | 3.021 | 3.078 | 2.980 | 3.037 | 233,008 | +0.02(+0.81%) |
Feb 11, 2013 | 3.053 | 3.078 | 2.972 | 3.012 | 303,491 | -0.02(-0.54%) |
Feb 08, 2013 | 3.053 | 3.086 | 3.021 | 3.029 | 245,286 | -0.03(-1.06%) |
Feb 07, 2013 | 3.151 | 3.151 | 3.029 | 3.061 | 358,409 | -0.10(-3.09%) |
Feb 06, 2013 | 3.183 | 3.200 | 3.118 | 3.159 | 182,458 | +0.00(+0.00%) |
Feb 04, 2013 | 3.297 | 3.338 | 3.118 | 3.159 | 499,875 | -0.14(-4.20%) |
Feb 01, 2013 | 3.322 | 3.322 | 3.261 | 3.297 | 298,674 | +0.02(+0.75%) |
Jan 31, 2013 | 3.289 | 3.330 | 3.232 | 3.273 | 264,014 | +0.00(+0.00%) |
Jan 30, 2013 | 3.354 | 3.411 | 3.265 | 3.273 | 483,083 | -0.08(-2.43%) |
Jan 29, 2013 | 3.192 | 3.354 | 3.192 | 3.354 | 542,963 | +0.18(+5.64%) |
Jan 28, 2013 | 3.208 | 3.240 | 3.135 | 3.175 | 461,595 | -0.02(-0.51%) |
Jan 25, 2013 | 3.224 | 3.257 | 3.151 | 3.192 | 274,321 | +0.02(+0.77%) |
Jan 24, 2013 | 3.192 | 3.216 | 3.143 | 3.167 | 436,758 | -0.01(-0.26%) |
Jan 23, 2013 | 3.143 | 3.175 | 3.102 | 3.175 | 342,785 | +0.04(+1.30%) |
Jan 22, 2013 | 3.069 | 3.175 | 3.069 | 3.135 | 398,498 | +0.07(+2.12%) |
Jan 18, 2013 | 3.110 | 3.118 | 3.053 | 3.069 | 258,994 | -0.02(-0.79%) |
Jan 17, 2013 | 3.086 | 3.159 | 3.069 | 3.094 | 329,116 | +0.03(+1.06%) |
Jan 16, 2013 | 3.086 | 3.110 | 3.021 | 3.061 | 381,506 | -0.06(-1.83%) |
Jan 15, 2013 | 3.175 | 3.175 | 3.045 | 3.118 | 395,878 | -0.03(-1.03%) |
Jan 14, 2013 | 3.265 | 3.314 | 3.094 | 3.151 | 614,983 | -0.12(-3.73%) |
Jan 11, 2013 | 3.379 | 3.436 | 3.257 | 3.273 | 439,178 | -0.10(-2.90%) |
Jan 10, 2013 | 3.395 | 3.436 | 3.322 | 3.371 | 588,112 | +0.03(+0.98%) |
Jan 09, 2013 | 3.314 | 3.428 | 3.289 | 3.338 | 548,555 | +0.05(+1.49%) |
Jan 08, 2013 | 3.249 | 3.379 | 3.224 | 3.289 | 747,584 | +0.04(+1.25%) |
Jan 07, 2013 | 3.200 | 3.249 | 3.175 | 3.249 | 659,185 | +0.07(+2.31%) |
Jan 04, 2013 | 2.996 | 3.240 | 2.980 | 3.175 | 863,868 | +0.22(+7.44%) |
Jan 03, 2013 | 2.915 | 3.029 | 2.890 | 2.955 | 486,331 | +0.03(+1.11%) |