Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.775 | 8.775 | 8.361 | 8.657 | 1,259,177 | -0.14(-1.63%) |
Feb 27, 2014 | 9.384 | 9.384 | 8.623 | 8.800 | 1,613,055 | +0.12(+1.36%) |
Feb 26, 2014 | 8.750 | 8.834 | 8.564 | 8.682 | 503,462 | -0.07(-0.77%) |
Feb 25, 2014 | 8.631 | 8.784 | 8.479 | 8.750 | 374,518 | +0.12(+1.37%) |
Feb 24, 2014 | 8.699 | 8.826 | 8.538 | 8.631 | 420,082 | +0.09(+1.09%) |
Feb 21, 2014 | 8.572 | 8.623 | 8.437 | 8.538 | 345,737 | -0.06(-0.69%) |
Feb 20, 2014 | 8.234 | 8.606 | 8.116 | 8.598 | 479,597 | +0.36(+4.41%) |
Feb 19, 2014 | 8.555 | 8.555 | 8.200 | 8.234 | 506,236 | -0.30(-3.47%) |
Feb 18, 2014 | 8.843 | 8.877 | 8.454 | 8.530 | 492,854 | -0.31(-3.54%) |
Feb 14, 2014 | 8.792 | 8.843 | 8.843 | 8.843 | 477,768 | +0.06(+0.67%) |
Feb 13, 2014 | 8.682 | 8.923 | 8.640 | 8.784 | 452,278 | -0.02(-0.19%) |
Feb 12, 2014 | 9.198 | 9.384 | 8.689 | 8.800 | 642,110 | -0.39(-4.23%) |
Feb 11, 2014 | 8.682 | 9.189 | 8.572 | 9.189 | 988,817 | +0.54(+6.26%) |
Feb 10, 2014 | 8.572 | 8.775 | 8.462 | 8.648 | 692,133 | +0.07(+0.79%) |
Feb 07, 2014 | 8.589 | 8.708 | 8.369 | 8.581 | 528,232 | +0.10(+1.20%) |
Feb 06, 2014 | 8.310 | 8.598 | 8.226 | 8.479 | 695,762 | +0.23(+2.77%) |
Feb 05, 2014 | 7.896 | 8.353 | 7.718 | 8.251 | 716,860 | +0.27(+3.39%) |
Feb 04, 2014 | 7.752 | 8.107 | 7.355 | 7.980 | 1,053,569 | +0.18(+2.28%) |
Feb 03, 2014 | 8.285 | 8.724 | 7.609 | 7.803 | 1,139,676 | -0.47(-5.72%) |
Jan 31, 2014 | 7.837 | 8.429 | 7.642 | 8.276 | 736,826 | +0.34(+4.26%) |
Jan 30, 2014 | 7.947 | 8.158 | 7.811 | 7.938 | 320,159 | +0.03(+0.32%) |
Jan 29, 2014 | 7.913 | 8.014 | 7.668 | 7.913 | 409,819 | -0.12(-1.47%) |
Jan 28, 2014 | 7.642 | 8.112 | 7.566 | 8.031 | 683,092 | +0.44(+5.79%) |
Jan 27, 2014 | 7.499 | 7.782 | 7.313 | 7.592 | 653,211 | +0.07(+0.90%) |
Jan 24, 2014 | 8.031 | 8.031 | 7.482 | 7.524 | 1,216,117 | -0.49(-6.12%) |
Jan 23, 2014 | 8.276 | 8.310 | 7.989 | 8.014 | 451,162 | -0.26(-3.17%) |
Jan 22, 2014 | 8.378 | 8.454 | 8.209 | 8.276 | 396,525 | -0.12(-1.41%) |
Jan 21, 2014 | 8.454 | 8.513 | 8.310 | 8.395 | 349,338 | -0.05(-0.60%) |
Jan 17, 2014 | 8.868 | 8.445 | 8.445 | 8.445 | 593,099 | -0.30(-3.38%) |
Jan 16, 2014 | 8.454 | 8.826 | 8.395 | 8.741 | 1,327,490 | +0.35(+4.13%) |
Jan 15, 2014 | 7.625 | 8.403 | 7.659 | 8.395 | 1,322,898 | +0.77(+10.09%) |
Jan 14, 2014 | 7.735 | 7.887 | 7.592 | 7.625 | 1,003,089 | -0.08(-0.99%) |
Jan 13, 2014 | 8.065 | 8.124 | 7.609 | 7.702 | 1,266,235 | -0.34(-4.21%) |
Jan 10, 2014 | 8.496 | 8.606 | 7.862 | 8.040 | 1,484,785 | -0.59(-6.86%) |
Jan 09, 2014 | 9.172 | 9.172 | 8.462 | 8.631 | 919,330 | -0.36(-4.04%) |
Jan 08, 2014 | 8.767 | 9.511 | 8.589 | 8.995 | 3,042,066 | +0.19(+2.11%) |
Jan 07, 2014 | 8.691 | 8.986 | 8.631 | 8.809 | 530,382 | +0.12(+1.36%) |
Jan 06, 2014 | 8.606 | 8.733 | 8.454 | 8.691 | 704,572 | +0.08(+0.98%) |
Jan 03, 2014 | 8.623 | 8.674 | 8.445 | 8.606 | 336,565 | -0.02(-0.20%) |
Jan 02, 2014 | 8.640 | 8.826 | 8.336 | 8.623 | 779,007 | -0.17(-1.92%) |
Dec 31, 2013 | 8.369 | 8.792 | 8.792 | 8.792 | 658,631 | +0.42(+5.05%) |
Dec 30, 2013 | 8.724 | 8.724 | 8.243 | 8.369 | 735,228 | -0.39(-4.44%) |
Dec 27, 2013 | 8.961 | 9.071 | 8.682 | 8.758 | 504,353 | -0.16(-1.80%) |
Dec 26, 2013 | 8.809 | 9.257 | 8.716 | 8.919 | 1,161,019 | +0.41(+4.87%) |
Dec 24, 2013 | 8.716 | 8.750 | 8.472 | 8.505 | 348,613 | -0.21(-2.42%) |
Dec 23, 2013 | 8.437 | 8.936 | 8.369 | 8.716 | 957,654 | +0.28(+3.31%) |
Dec 20, 2013 | 8.116 | 8.437 | 8.031 | 8.437 | 936,427 | +0.41(+5.16%) |
Dec 19, 2013 | 7.761 | 8.285 | 7.702 | 8.023 | 1,026,441 | +0.17(+2.15%) |
Dec 18, 2013 | 7.862 | 7.871 | 7.532 | 7.854 | 575,657 | -0.05(-0.64%) |
Dec 17, 2013 | 7.634 | 7.989 | 7.625 | 7.904 | 627,391 | +0.22(+2.86%) |
Dec 16, 2013 | 7.702 | 7.820 | 7.541 | 7.685 | 638,371 | +0.14(+1.79%) |
Dec 13, 2013 | 6.898 | 7.904 | 6.848 | 7.549 | 3,925,625 | +0.80(+11.90%) |
Dec 12, 2013 | 6.704 | 6.822 | 6.679 | 6.746 | 202,268 | +0.07(+1.01%) |
Dec 11, 2013 | 6.636 | 6.721 | 6.618 | 6.679 | 277,145 | +0.09(+1.41%) |
Dec 10, 2013 | 6.628 | 6.687 | 6.560 | 6.586 | 361,625 | -0.09(-1.39%) |
Dec 09, 2013 | 6.569 | 6.797 | 6.568 | 6.679 | 374,363 | +0.16(+2.46%) |
Dec 06, 2013 | 6.712 | 6.738 | 6.425 | 6.518 | 260,730 | -0.19(-2.77%) |
Dec 05, 2013 | 6.510 | 6.856 | 6.510 | 6.704 | 412,690 | +0.20(+3.12%) |
Dec 04, 2013 | 6.332 | 6.560 | 6.264 | 6.501 | 261,106 | +0.15(+2.40%) |
Dec 03, 2013 | 6.526 | 6.552 | 6.281 | 6.349 | 336,581 | -0.20(-3.10%) |
Dec 02, 2013 | 6.619 | 6.670 | 6.480 | 6.552 | 394,491 | -0.03(-0.51%) |
Nov 29, 2013 | 6.526 | 6.628 | 6.476 | 6.586 | 190,518 | +0.13(+1.96%) |
Nov 27, 2013 | 6.332 | 6.577 | 6.332 | 6.459 | 269,460 | +0.13(+2.00%) |
Nov 26, 2013 | 6.433 | 6.433 | 6.298 | 6.332 | 207,261 | -0.12(-1.83%) |
Nov 25, 2013 | 6.357 | 6.467 | 6.324 | 6.450 | 353,699 | +0.05(+0.79%) |
Nov 22, 2013 | 6.400 | 6.500 | 6.374 | 6.400 | 213,916 | +0.01(+0.13%) |
Nov 21, 2013 | 6.349 | 6.526 | 6.349 | 6.391 | 253,816 | +0.06(+0.93%) |
Nov 20, 2013 | 6.357 | 6.510 | 6.332 | 6.332 | 373,354 | -0.04(-0.66%) |
Nov 19, 2013 | 6.374 | 6.492 | 6.357 | 6.374 | 547,494 | -0.04(-0.65%) |
Nov 18, 2013 | 6.542 | 6.542 | 6.342 | 6.416 | 576,213 | -0.13(-1.92%) |
Nov 15, 2013 | 6.441 | 6.559 | 6.357 | 6.542 | 495,713 | +0.16(+2.50%) |
Nov 14, 2013 | 6.391 | 6.534 | 6.332 | 6.383 | 700,393 | -0.45(-6.63%) |
Nov 12, 2013 | 6.919 | 7.003 | 6.752 | 6.836 | 427,534 | -0.15(-2.16%) |
Nov 11, 2013 | 6.978 | 7.045 | 6.777 | 6.987 | 358,993 | +0.01(+0.12%) |
Nov 08, 2013 | 6.911 | 7.091 | 6.911 | 6.978 | 326,877 | +0.07(+0.97%) |
Nov 07, 2013 | 6.903 | 7.003 | 6.777 | 6.911 | 374,541 | +0.03(+0.37%) |
Nov 06, 2013 | 7.070 | 7.137 | 6.802 | 6.886 | 559,496 | -0.19(-2.73%) |
Nov 05, 2013 | 7.339 | 7.548 | 6.928 | 7.079 | 1,258,131 | +0.42(+6.30%) |
Nov 04, 2013 | 6.559 | 6.919 | 6.559 | 6.659 | 1,252,360 | +0.17(+2.58%) |
Nov 01, 2013 | 6.248 | 6.517 | 6.248 | 6.492 | 672,500 | +0.23(+3.75%) |
Oct 31, 2013 | 6.139 | 6.290 | 5.997 | 6.257 | 441,693 | +0.08(+1.36%) |
Oct 30, 2013 | 6.131 | 6.324 | 6.123 | 6.173 | 485,014 | +0.05(+0.82%) |
Oct 29, 2013 | 5.955 | 6.139 | 5.913 | 6.123 | 260,667 | +0.15(+2.53%) |
Oct 28, 2013 | 6.181 | 6.190 | 5.963 | 5.972 | 350,143 | -0.25(-4.04%) |
Oct 25, 2013 | 6.274 | 6.341 | 6.215 | 6.223 | 268,038 | -0.04(-0.67%) |
Oct 24, 2013 | 6.257 | 6.285 | 6.182 | 6.265 | 322,158 | +0.02(+0.27%) |
Oct 23, 2013 | 6.206 | 6.282 | 6.156 | 6.248 | 333,057 | +0.00(+0.00%) |
Oct 22, 2013 | 6.148 | 6.248 | 6.097 | 6.248 | 384,356 | +0.12(+1.92%) |
Oct 21, 2013 | 6.349 | 6.370 | 6.039 | 6.131 | 488,738 | -0.24(-3.82%) |
Oct 18, 2013 | 6.290 | 6.525 | 6.257 | 6.374 | 1,113,313 | +0.11(+1.74%) |
Oct 17, 2013 | 6.123 | 6.316 | 6.072 | 6.265 | 556,020 | +0.14(+2.33%) |
Oct 16, 2013 | 5.653 | 6.206 | 5.653 | 6.123 | 743,862 | +0.29(+4.89%) |
Oct 15, 2013 | 5.636 | 5.837 | 5.536 | 5.837 | 416,628 | +0.18(+3.26%) |
Oct 14, 2013 | 5.536 | 5.736 | 5.519 | 5.653 | 241,651 | +0.08(+1.35%) |
Oct 11, 2013 | 5.519 | 5.577 | 5.452 | 5.577 | 233,790 | +0.02(+0.30%) |
Oct 10, 2013 | 5.452 | 5.569 | 5.452 | 5.561 | 341,901 | +0.28(+5.24%) |
Oct 09, 2013 | 5.477 | 5.567 | 5.208 | 5.284 | 428,115 | -0.20(-3.67%) |
Oct 08, 2013 | 5.837 | 5.837 | 5.485 | 5.485 | 447,700 | -0.35(-6.03%) |
Oct 07, 2013 | 5.854 | 5.871 | 5.720 | 5.837 | 382,865 | -0.03(-0.57%) |
Oct 04, 2013 | 5.905 | 5.946 | 5.762 | 5.871 | 206,549 | -0.02(-0.28%) |
Oct 03, 2013 | 5.972 | 6.030 | 5.779 | 5.888 | 354,898 | -0.07(-1.13%) |
Oct 02, 2013 | 5.846 | 5.997 | 5.812 | 5.955 | 354,607 | +0.08(+1.43%) |
Oct 01, 2013 | 5.762 | 5.938 | 5.745 | 5.871 | 479,510 | +0.07(+1.16%) |
Sep 27, 2013 | 5.846 | 5.863 | 5.661 | 5.804 | 474,416 | -0.07(-1.14%) |
Sep 26, 2013 | 6.081 | 6.148 | 5.812 | 5.871 | 467,627 | -0.21(-3.45%) |
Sep 25, 2013 | 5.846 | 6.139 | 5.846 | 6.081 | 793,757 | +0.23(+3.87%) |
Sep 24, 2013 | 5.796 | 5.905 | 5.724 | 5.854 | 352,466 | +0.06(+1.01%) |
Sep 23, 2013 | 5.804 | 5.930 | 5.754 | 5.796 | 238,290 | -0.04(-0.72%) |
Sep 20, 2013 | 6.131 | 6.148 | 5.796 | 5.837 | 514,285 | -0.24(-4.00%) |
Sep 19, 2013 | 5.913 | 6.156 | 5.847 | 6.081 | 622,508 | +0.20(+3.42%) |
Sep 18, 2013 | 5.896 | 6.056 | 5.703 | 5.879 | 682,788 | +0.07(+1.15%) |
Sep 17, 2013 | 5.703 | 5.854 | 5.586 | 5.812 | 394,737 | +0.08(+1.46%) |
Sep 16, 2013 | 5.703 | 5.770 | 5.661 | 5.728 | 279,420 | +0.07(+1.19%) |
Sep 13, 2013 | 5.787 | 5.827 | 5.577 | 5.661 | 810,496 | -0.18(-3.16%) |
Sep 12, 2013 | 6.123 | 6.164 | 5.728 | 5.846 | 931,226 | -0.25(-4.13%) |
Sep 11, 2013 | 5.997 | 6.173 | 5.863 | 6.097 | 510,077 | +0.11(+1.82%) |
Sep 10, 2013 | 6.232 | 6.248 | 5.804 | 5.988 | 740,300 | -0.21(-3.38%) |
Sep 09, 2013 | 6.206 | 6.416 | 6.148 | 6.198 | 719,519 | +0.05(+0.82%) |
Sep 06, 2013 | 6.206 | 6.282 | 5.972 | 6.148 | 769,859 | -0.04(-0.68%) |
Sep 05, 2013 | 5.829 | 6.211 | 5.812 | 6.190 | 1,088,498 | +0.37(+6.34%) |
Sep 04, 2013 | 5.603 | 5.863 | 5.594 | 5.821 | 662,692 | +0.18(+3.27%) |
Sep 03, 2013 | 5.477 | 5.645 | 5.435 | 5.636 | 259,328 | +0.23(+4.19%) |
Aug 30, 2013 | 5.410 | 5.519 | 5.343 | 5.410 | 170,936 | -0.03(-0.62%) |
Aug 29, 2013 | 5.485 | 5.552 | 5.372 | 5.443 | 357,276 | -0.07(-1.22%) |
Aug 28, 2013 | 5.743 | 5.785 | 5.502 | 5.510 | 469,649 | -0.18(-3.22%) |
Aug 27, 2013 | 5.693 | 5.727 | 5.494 | 5.693 | 1,045,037 | +0.20(+3.64%) |
Aug 26, 2013 | 5.152 | 5.519 | 5.152 | 5.494 | 538,226 | +0.29(+5.60%) |
Aug 23, 2013 | 5.202 | 5.219 | 5.078 | 5.202 | 480,760 | +0.02(+0.32%) |
Aug 22, 2013 | 4.853 | 5.202 | 4.695 | 5.186 | 919,446 | +0.38(+7.97%) |
Aug 21, 2013 | 4.819 | 4.903 | 4.761 | 4.803 | 389,319 | +0.08(+1.76%) |
Aug 20, 2013 | 4.511 | 4.728 | 4.494 | 4.720 | 202,306 | +0.27(+5.98%) |
Aug 19, 2013 | 4.661 | 4.661 | 4.395 | 4.453 | 207,944 | -0.22(-4.80%) |
Aug 16, 2013 | 4.720 | 4.808 | 4.603 | 4.678 | 306,811 | -0.05(-1.06%) |
Aug 15, 2013 | 4.520 | 4.745 | 4.445 | 4.728 | 509,226 | +0.21(+4.60%) |
Aug 14, 2013 | 4.253 | 4.561 | 4.253 | 4.520 | 425,701 | +0.24(+5.64%) |
Aug 13, 2013 | 4.154 | 4.387 | 4.154 | 4.278 | 334,838 | +0.14(+3.42%) |
Aug 12, 2013 | 4.154 | 4.204 | 4.120 | 4.137 | 112,702 | -0.02(-0.60%) |
Aug 09, 2013 | 4.154 | 4.204 | 4.087 | 4.162 | 79,494 | -0.02(-0.40%) |
Aug 08, 2013 | 4.045 | 4.187 | 4.045 | 4.179 | 552,345 | +0.13(+3.29%) |
Aug 07, 2013 | 4.062 | 4.087 | 4.037 | 4.045 | 127,499 | -0.06(-1.42%) |
Aug 06, 2013 | 4.112 | 4.154 | 3.979 | 4.104 | 123,940 | +0.02(+0.61%) |
Aug 05, 2013 | 4.037 | 4.087 | 4.020 | 4.079 | 77,614 | +0.04(+1.03%) |
Aug 02, 2013 | 4.062 | 4.095 | 4.020 | 4.037 | 70,796 | -0.04(-1.02%) |
Aug 01, 2013 | 4.104 | 4.195 | 4.070 | 4.079 | 109,011 | +0.00(+0.00%) |
Jul 31, 2013 | 4.137 | 4.145 | 4.020 | 4.079 | 308,965 | -0.07(-1.61%) |
Jul 30, 2013 | 4.204 | 4.204 | 4.120 | 4.145 | 179,523 | -0.01(-0.20%) |
Jul 29, 2013 | 4.262 | 4.287 | 4.120 | 4.154 | 477,206 | -0.13(-3.11%) |
Jul 26, 2013 | 4.287 | 4.303 | 4.220 | 4.287 | 154,977 | +0.00(+0.00%) |
Jul 25, 2013 | 4.220 | 4.303 | 4.204 | 4.287 | 170,838 | +0.07(+1.58%) |
Jul 24, 2013 | 4.245 | 4.262 | 4.187 | 4.220 | 171,830 | -0.03(-0.78%) |
Jul 23, 2013 | 4.303 | 4.337 | 4.220 | 4.253 | 818,101 | -0.02(-0.58%) |
Jul 22, 2013 | 4.345 | 4.345 | 4.262 | 4.278 | 113,121 | -0.06(-1.34%) |
Jul 19, 2013 | 4.353 | 4.445 | 4.303 | 4.337 | 785,298 | -0.02(-0.57%) |
Jul 18, 2013 | 4.262 | 4.370 | 4.245 | 4.362 | 309,506 | +0.10(+2.34%) |
Jul 17, 2013 | 4.237 | 4.278 | 4.220 | 4.262 | 74,005 | +0.01(+0.20%) |
Jul 16, 2013 | 4.220 | 4.287 | 4.220 | 4.253 | 91,938 | +0.02(+0.59%) |
Jul 15, 2013 | 4.237 | 4.312 | 4.217 | 4.228 | 80,923 | -0.02(-0.39%) |
Jul 12, 2013 | 4.212 | 4.295 | 4.195 | 4.245 | 51,482 | +0.02(+0.39%) |
Jul 11, 2013 | 4.204 | 4.253 | 4.145 | 4.228 | 87,769 | +0.07(+1.60%) |
Jul 10, 2013 | 4.187 | 4.212 | 4.120 | 4.162 | 149,392 | -0.02(-0.60%) |
Jul 09, 2013 | 4.228 | 4.220 | 4.179 | 4.187 | 126,851 | -0.02(-0.59%) |
Jul 08, 2013 | 4.262 | 4.278 | 4.187 | 4.212 | 177,266 | +0.02(+0.60%) |
Jul 05, 2013 | 4.262 | 4.262 | 4.129 | 4.187 | 126,440 | -0.06(-1.37%) |
Jul 03, 2013 | 4.328 | 4.328 | 4.228 | 4.245 | 133,491 | -0.08(-1.92%) |
Jul 02, 2013 | 4.428 | 4.453 | 4.287 | 4.328 | 204,362 | -0.12(-2.80%) |
Jul 01, 2013 | 4.453 | 4.528 | 4.412 | 4.453 | 201,484 | +0.02(+0.56%) |
Jun 28, 2013 | 4.312 | 4.470 | 4.288 | 4.428 | 385,852 | +0.12(+2.70%) |
Jun 26, 2013 | 4.312 | 4.403 | 4.253 | 4.312 | 151,707 | +0.03(+0.78%) |
Jun 25, 2013 | 4.212 | 4.328 | 4.187 | 4.278 | 259,681 | +0.11(+2.59%) |
Jun 24, 2013 | 4.245 | 4.370 | 4.095 | 4.170 | 283,213 | -0.15(-3.47%) |
Jun 21, 2013 | 4.162 | 4.320 | 4.062 | 4.320 | 273,628 | +0.16(+3.80%) |
Jun 20, 2013 | 4.212 | 4.253 | 4.120 | 4.162 | 236,471 | -0.29(-6.54%) |
Jun 19, 2013 | 4.495 | 4.520 | 4.420 | 4.453 | 226,257 | -0.03(-0.74%) |
Jun 18, 2013 | 4.445 | 4.520 | 4.403 | 4.487 | 345,364 | +0.06(+1.32%) |
Jun 17, 2013 | 4.378 | 4.445 | 4.295 | 4.428 | 115,546 | +0.09(+2.11%) |
Jun 14, 2013 | 4.378 | 4.412 | 4.313 | 4.337 | 33,589 | -0.04(-0.95%) |
Jun 13, 2013 | 4.287 | 4.403 | 4.287 | 4.378 | 116,142 | +0.10(+2.33%) |
Jun 12, 2013 | 4.312 | 4.312 | 4.229 | 4.278 | 64,636 | +0.02(+0.59%) |
Jun 11, 2013 | 4.245 | 4.262 | 4.220 | 4.253 | 215,974 | +0.01(+0.20%) |
Jun 10, 2013 | 4.387 | 4.387 | 4.204 | 4.245 | 133,532 | -0.04(-0.97%) |
Jun 07, 2013 | 4.187 | 4.345 | 4.137 | 4.287 | 134,100 | +0.12(+2.79%) |
Jun 06, 2013 | 4.179 | 4.195 | 4.137 | 4.170 | 109,286 | +0.03(+0.80%) |
Jun 05, 2013 | 4.087 | 4.187 | 4.012 | 4.137 | 223,970 | +0.01(+0.20%) |
Jun 04, 2013 | 4.212 | 4.258 | 4.095 | 4.129 | 259,052 | -0.09(-2.17%) |
Jun 03, 2013 | 4.303 | 4.328 | 4.170 | 4.220 | 169,267 | -0.08(-1.93%) |
May 31, 2013 | 4.362 | 4.370 | 4.220 | 4.303 | 186,763 | -0.09(-2.08%) |
May 30, 2013 | 4.378 | 4.437 | 4.370 | 4.395 | 148,749 | -0.03(-0.75%) |
May 29, 2013 | 4.445 | 4.495 | 4.378 | 4.428 | 165,199 | -0.02(-0.37%) |
May 28, 2013 | 4.595 | 4.636 | 4.412 | 4.445 | 229,630 | -0.12(-2.55%) |
May 24, 2013 | 4.661 | 4.661 | 4.511 | 4.561 | 114,985 | -0.10(-2.14%) |
May 23, 2013 | 4.503 | 4.745 | 4.370 | 4.661 | 550,493 | +0.07(+1.63%) |
May 22, 2013 | 4.653 | 4.761 | 4.511 | 4.586 | 534,052 | -0.02(-0.36%) |
May 21, 2013 | 4.611 | 4.743 | 4.562 | 4.603 | 519,845 | +0.07(+1.45%) |
May 20, 2013 | 4.364 | 4.570 | 4.339 | 4.537 | 498,595 | +0.16(+3.77%) |
May 17, 2013 | 4.339 | 4.380 | 4.298 | 4.372 | 278,691 | +0.05(+1.15%) |
May 16, 2013 | 4.413 | 4.479 | 4.174 | 4.323 | 1,146,298 | +0.17(+4.17%) |
May 15, 2013 | 4.083 | 4.166 | 4.059 | 4.149 | 236,069 | +0.01(+0.20%) |
May 13, 2013 | 4.207 | 4.232 | 4.125 | 4.141 | 156,092 | -0.08(-1.95%) |
May 10, 2013 | 4.108 | 4.240 | 4.092 | 4.224 | 194,988 | +0.07(+1.79%) |
May 09, 2013 | 4.314 | 4.314 | 4.009 | 4.149 | 445,603 | -0.22(-5.09%) |
May 08, 2013 | 4.537 | 4.578 | 4.306 | 4.372 | 368,341 | -0.16(-3.64%) |
May 07, 2013 | 4.116 | 4.560 | 4.100 | 4.537 | 1,134,880 | +0.41(+10.00%) |
May 06, 2013 | 4.075 | 4.141 | 4.042 | 4.125 | 175,263 | +0.07(+1.83%) |
May 03, 2013 | 4.026 | 4.079 | 3.993 | 4.050 | 186,165 | +0.06(+1.45%) |
May 02, 2013 | 4.009 | 4.050 | 3.976 | 3.993 | 74,793 | +0.00(+0.00%) |
May 01, 2013 | 4.141 | 4.141 | 3.984 | 3.993 | 165,073 | -0.15(-3.59%) |
Apr 30, 2013 | 4.042 | 4.166 | 4.042 | 4.141 | 203,198 | +0.07(+1.83%) |
Apr 29, 2013 | 4.067 | 4.073 | 4.017 | 4.067 | 123,075 | +0.01(+0.20%) |
Apr 26, 2013 | 4.042 | 4.067 | 4.034 | 4.059 | 109,747 | +0.01(+0.20%) |
Apr 25, 2013 | 4.009 | 4.054 | 4.001 | 4.050 | 126,698 | +0.05(+1.24%) |
Apr 24, 2013 | 3.927 | 4.034 | 3.918 | 4.001 | 167,078 | +0.07(+1.89%) |
Apr 23, 2013 | 3.836 | 3.960 | 3.811 | 3.927 | 215,733 | +0.02(+0.63%) |
Apr 22, 2013 | 3.918 | 3.935 | 3.819 | 3.902 | 110,917 | -0.01(-0.21%) |
Apr 19, 2013 | 4.017 | 4.026 | 3.902 | 3.910 | 173,096 | -0.12(-2.87%) |
Apr 18, 2013 | 3.960 | 4.050 | 3.927 | 4.026 | 180,596 | +0.10(+2.52%) |
Apr 17, 2013 | 4.166 | 4.166 | 3.918 | 3.927 | 299,053 | -0.21(-4.99%) |
Apr 16, 2013 | 3.984 | 4.166 | 3.968 | 4.133 | 380,082 | +0.17(+4.37%) |
Apr 15, 2013 | 4.034 | 4.067 | 3.836 | 3.960 | 598,759 | -0.16(-4.00%) |
Apr 12, 2013 | 4.108 | 4.149 | 4.092 | 4.125 | 159,995 | -0.01(-0.20%) |
Apr 11, 2013 | 4.092 | 4.141 | 4.067 | 4.133 | 266,671 | +0.00(+0.00%) |
Apr 10, 2013 | 4.108 | 4.133 | 4.059 | 4.133 | 234,343 | +0.02(+0.40%) |
Apr 09, 2013 | 4.108 | 4.158 | 4.059 | 4.116 | 272,371 | +0.00(+0.00%) |
Apr 08, 2013 | 4.017 | 4.149 | 3.927 | 4.116 | 392,194 | +0.09(+2.25%) |
Apr 05, 2013 | 3.976 | 4.083 | 3.910 | 4.026 | 255,362 | -0.02(-0.61%) |
Apr 04, 2013 | 3.918 | 4.050 | 3.828 | 4.050 | 418,017 | +0.12(+3.15%) |
Apr 03, 2013 | 3.918 | 3.927 | 3.844 | 3.927 | 511,471 | -0.02(-0.42%) |
Apr 02, 2013 | 4.001 | 4.017 | 3.786 | 3.943 | 642,883 | -0.06(-1.44%) |
Apr 01, 2013 | 4.059 | 4.075 | 4.001 | 4.001 | 271,691 | -0.09(-2.22%) |
Mar 28, 2013 | 4.182 | 4.199 | 4.050 | 4.092 | 299,691 | -0.09(-2.17%) |
Mar 27, 2013 | 4.108 | 4.215 | 4.059 | 4.182 | 293,472 | +0.07(+1.60%) |
Mar 26, 2013 | 4.149 | 4.207 | 4.108 | 4.116 | 212,755 | -0.04(-0.99%) |
Mar 25, 2013 | 4.257 | 4.257 | 4.100 | 4.158 | 322,651 | -0.05(-1.18%) |
Mar 22, 2013 | 4.125 | 4.281 | 4.125 | 4.207 | 576,413 | +0.12(+3.03%) |
Mar 21, 2013 | 4.092 | 4.199 | 4.009 | 4.083 | 611,598 | -0.04(-1.00%) |
Mar 20, 2013 | 3.968 | 4.166 | 3.968 | 4.125 | 572,473 | +0.16(+3.95%) |
Mar 19, 2013 | 3.993 | 4.009 | 3.960 | 3.968 | 301,096 | -0.04(-1.03%) |
Mar 18, 2013 | 4.001 | 4.059 | 3.943 | 4.009 | 414,181 | -0.03(-0.82%) |
Mar 15, 2013 | 4.001 | 4.050 | 3.902 | 4.042 | 548,904 | +0.04(+1.03%) |
Mar 14, 2013 | 3.885 | 4.083 | 3.877 | 4.001 | 723,697 | +0.12(+2.97%) |
Mar 13, 2013 | 3.762 | 3.885 | 3.753 | 3.885 | 267,858 | +0.12(+3.06%) |
Mar 12, 2013 | 3.960 | 3.960 | 3.737 | 3.770 | 487,667 | -0.16(-4.19%) |
Mar 11, 2013 | 3.836 | 4.042 | 3.737 | 3.935 | 938,320 | +0.12(+3.02%) |
Mar 08, 2013 | 3.638 | 3.852 | 3.638 | 3.819 | 797,504 | +0.18(+4.99%) |
Mar 07, 2013 | 3.440 | 3.687 | 3.423 | 3.638 | 1,121,080 | +0.19(+5.50%) |
Mar 06, 2013 | 3.316 | 3.465 | 3.308 | 3.448 | 674,457 | +0.14(+4.24%) |
Mar 05, 2013 | 3.225 | 3.341 | 3.217 | 3.308 | 518,695 | +0.07(+2.04%) |
Mar 04, 2013 | 3.250 | 3.250 | 3.184 | 3.242 | 458,900 | +0.00(+0.00%) |