Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.123 | 6.376 | 6.123 | 6.376 | 42,870 | +0.23(+3.80%) |
Feb 27, 2014 | 6.307 | 6.307 | 6.143 | 6.143 | 33,238 | -0.21(-3.25%) |
Feb 26, 2014 | 6.238 | 6.410 | 6.211 | 6.349 | 72,030 | +0.07(+1.16%) |
Feb 25, 2014 | 6.208 | 6.364 | 6.123 | 6.276 | 22,111 | +0.17(+2.76%) |
Feb 24, 2014 | 5.886 | 6.139 | 5.833 | 6.108 | 13,574 | +0.28(+4.72%) |
Feb 21, 2014 | 5.783 | 5.833 | 5.756 | 5.833 | 16,876 | -0.02(-0.39%) |
Feb 20, 2014 | 5.806 | 6.050 | 5.806 | 5.856 | 38,603 | +0.18(+3.24%) |
Feb 19, 2014 | 5.642 | 5.692 | 5.622 | 5.672 | 7,012 | +0.02(+0.27%) |
Feb 18, 2014 | 5.722 | 5.791 | 5.596 | 5.657 | 12,978 | -0.11(-1.99%) |
Feb 14, 2014 | 5.630 | 5.772 | 5.772 | 5.772 | 10,981 | -0.04(-0.63%) |
Feb 13, 2014 | 5.694 | 5.808 | 5.619 | 5.808 | 1,975 | +0.03(+0.52%) |
Feb 12, 2014 | 5.774 | 5.895 | 5.118 | 5.778 | 10,640 | +0.05(+0.79%) |
Feb 11, 2014 | 5.781 | 5.800 | 5.497 | 5.732 | 7,850 | +0.25(+4.64%) |
Feb 10, 2014 | 5.615 | 5.615 | 5.384 | 5.478 | 21,933 | -0.10(-1.83%) |
Feb 07, 2014 | 5.668 | 5.668 | 5.546 | 5.580 | 94,189 | +0.00(+0.07%) |
Feb 06, 2014 | 5.505 | 5.679 | 5.505 | 5.577 | 2,677 | +0.09(+1.59%) |
Feb 05, 2014 | 5.406 | 5.626 | 5.406 | 5.489 | 6,863 | -0.45(-7.59%) |
Feb 04, 2014 | 5.941 | 5.941 | 5.941 | 5.941 | 411 | +0.27(+4.75%) |
Feb 03, 2014 | 5.713 | 5.762 | 5.550 | 5.671 | 20,714 | -0.24(-4.10%) |
Jan 31, 2014 | 5.687 | 5.914 | 5.607 | 5.914 | 4,486 | +0.39(+7.07%) |
Jan 30, 2014 | 5.489 | 5.527 | 5.323 | 5.524 | 4,747 | -0.03(-0.55%) |
Jan 29, 2014 | 5.797 | 5.838 | 5.471 | 5.554 | 22,270 | -0.25(-4.31%) |
Jan 28, 2014 | 5.975 | 6.070 | 5.792 | 5.804 | 6,744 | -0.15(-2.55%) |
Jan 27, 2014 | 6.016 | 6.176 | 5.933 | 5.956 | 16,712 | -0.09(-1.50%) |
Jan 24, 2014 | 6.221 | 6.221 | 6.013 | 6.047 | 22,352 | -0.12(-1.97%) |
Jan 23, 2014 | 6.278 | 6.305 | 6.088 | 6.168 | 8,551 | -0.06(-0.91%) |
Jan 22, 2014 | 6.255 | 6.308 | 6.091 | 6.225 | 4,347 | +0.01(+0.18%) |
Jan 21, 2014 | 6.107 | 6.289 | 5.933 | 6.214 | 6,984 | +0.05(+0.74%) |
Jan 17, 2014 | 6.126 | 6.168 | 6.168 | 6.168 | 53,810 | +0.05(+0.74%) |
Jan 16, 2014 | 6.070 | 6.195 | 6.070 | 6.123 | 3,228 | +0.04(+0.69%) |
Jan 15, 2014 | 6.119 | 6.119 | 6.066 | 6.081 | 27,409 | +0.02(+0.31%) |
Jan 14, 2014 | 6.198 | 6.198 | 5.986 | 6.062 | 17,053 | -0.10(-1.60%) |
Jan 13, 2014 | 6.293 | 6.293 | 6.160 | 6.160 | 7,894 | -0.04(-0.67%) |
Jan 10, 2014 | 6.160 | 6.249 | 6.160 | 6.202 | 22,822 | +0.03(+0.55%) |
Jan 09, 2014 | 6.160 | 6.399 | 6.160 | 6.168 | 58,967 | +0.09(+1.43%) |
Jan 08, 2014 | 5.971 | 6.160 | 5.971 | 6.081 | 53,734 | +0.13(+2.17%) |
Jan 07, 2014 | 5.925 | 5.990 | 5.922 | 5.952 | 6,615 | +0.03(+0.45%) |
Jan 06, 2014 | 5.781 | 5.994 | 5.781 | 5.925 | 25,000 | +0.12(+2.09%) |
Jan 03, 2014 | 5.884 | 5.914 | 5.804 | 5.804 | 8,765 | -0.05(-0.78%) |
Jan 02, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 886 | -0.02(-0.32%) |
Dec 31, 2013 | 5.865 | 5.869 | 5.869 | 5.869 | 25,322 | -0.02(-0.26%) |
Dec 30, 2013 | 5.878 | 5.910 | 5.800 | 5.884 | 11,028 | -0.04(-0.64%) |
Dec 27, 2013 | 5.812 | 6.085 | 5.812 | 5.922 | 11,579 | +0.05(+0.84%) |
Dec 26, 2013 | 6.081 | 6.104 | 5.747 | 5.872 | 9,836 | +0.06(+0.98%) |
Dec 24, 2013 | 5.766 | 5.937 | 5.755 | 5.816 | 5,507 | +0.06(+1.05%) |
Dec 23, 2013 | 6.134 | 6.134 | 5.611 | 5.755 | 38,864 | -0.34(-5.54%) |
Dec 20, 2013 | 5.952 | 6.092 | 5.876 | 6.092 | 144,019 | +0.11(+1.77%) |
Dec 19, 2013 | 5.975 | 6.058 | 5.652 | 5.986 | 11,015 | -0.04(-0.63%) |
Dec 18, 2013 | 5.941 | 6.024 | 5.734 | 6.024 | 13,967 | +0.09(+1.47%) |
Dec 17, 2013 | 5.876 | 5.944 | 5.842 | 5.937 | 3,109 | +0.02(+0.38%) |
Dec 16, 2013 | 5.615 | 5.925 | 5.615 | 5.914 | 15,264 | -0.02(-0.26%) |
Dec 13, 2013 | 5.910 | 5.929 | 5.891 | 5.929 | 4,547 | +0.03(+0.45%) |
Dec 12, 2013 | 5.630 | 5.941 | 5.573 | 5.903 | 17,422 | +0.21(+3.73%) |
Dec 11, 2013 | 5.725 | 5.778 | 5.626 | 5.690 | 15,433 | -0.03(-0.60%) |
Dec 10, 2013 | 5.668 | 5.725 | 5.588 | 5.725 | 18,306 | +0.06(+1.00%) |
Dec 09, 2013 | 5.865 | 5.929 | 5.376 | 5.668 | 43,488 | -0.29(-4.84%) |
Dec 06, 2013 | 5.982 | 6.066 | 5.857 | 5.956 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.986 | 6.043 | 5.846 | 6.016 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.043 | 6.066 | 5.847 | 5.937 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.842 | 6.179 | 5.842 | 6.130 | 0 | +0.17(+2.86%) |
Dec 02, 2013 | 5.853 | 5.960 | 5.725 | 5.960 | 0 | +0.13(+2.28%) |
Nov 29, 2013 | 6.054 | 6.168 | 5.827 | 5.827 | 0 | -0.13(-2.16%) |
Nov 27, 2013 | 6.045 | 6.077 | 5.956 | 5.956 | 0 | -0.14(-2.24%) |
Nov 26, 2013 | 6.081 | 6.157 | 5.960 | 6.092 | 0 | -0.03(-0.56%) |
Nov 25, 2013 | 6.066 | 6.149 | 6.028 | 6.126 | 0 | +0.10(+1.70%) |
Nov 22, 2013 | 6.009 | 6.024 | 5.903 | 6.024 | 0 | +0.06(+1.08%) |
Nov 21, 2013 | 5.823 | 6.062 | 5.823 | 5.960 | 0 | +0.07(+1.16%) |
Nov 20, 2013 | 5.948 | 6.047 | 5.725 | 5.891 | 0 | -0.17(-2.87%) |
Nov 19, 2013 | 5.952 | 6.081 | 5.762 | 6.066 | 0 | +0.03(+0.50%) |
Nov 18, 2013 | 5.910 | 6.077 | 5.876 | 6.035 | 0 | +0.06(+1.02%) |
Nov 15, 2013 | 5.982 | 6.096 | 5.884 | 5.975 | 0 | +0.03(+0.57%) |
Nov 14, 2013 | 6.123 | 6.123 | 5.890 | 5.941 | 0 | -0.17(-2.73%) |
Nov 13, 2013 | 5.979 | 6.123 | 5.933 | 6.107 | 0 | +0.27(+4.61%) |
Nov 12, 2013 | 6.123 | 6.123 | 5.838 | 5.838 | 0 | -0.27(-4.41%) |
Nov 11, 2013 | 5.725 | 6.142 | 5.565 | 6.107 | 0 | +0.54(+9.74%) |
Nov 08, 2013 | 5.652 | 5.652 | 5.310 | 5.565 | 0 | -0.16(-2.81%) |
Nov 07, 2013 | 5.411 | 5.779 | 5.260 | 5.726 | 0 | +0.21(+3.81%) |
Nov 06, 2013 | 5.749 | 5.768 | 5.486 | 5.516 | 0 | -0.21(-3.74%) |
Nov 05, 2013 | 5.802 | 5.802 | 5.730 | 5.730 | 0 | -0.06(-1.10%) |
Nov 04, 2013 | 5.632 | 5.805 | 5.542 | 5.794 | 0 | +0.16(+2.87%) |
Nov 01, 2013 | 5.674 | 5.674 | 5.373 | 5.632 | 0 | -0.04(-0.73%) |
Oct 31, 2013 | 5.689 | 5.820 | 5.354 | 5.674 | 0 | +0.06(+1.14%) |
Oct 30, 2013 | 5.794 | 5.794 | 5.542 | 5.610 | 0 | -0.18(-3.18%) |
Oct 29, 2013 | 5.753 | 5.974 | 5.599 | 5.794 | 0 | -0.26(-4.22%) |
Oct 28, 2013 | 5.617 | 6.376 | 5.591 | 6.050 | 0 | +0.58(+10.65%) |
Oct 25, 2013 | 5.099 | 5.505 | 5.099 | 5.467 | 0 | +0.36(+6.99%) |
Oct 24, 2013 | 4.821 | 5.110 | 4.821 | 5.110 | 0 | +0.04(+0.81%) |
Oct 23, 2013 | 5.073 | 5.073 | 5.069 | 5.069 | 0 | +0.00(+0.01%) |
Oct 22, 2013 | 5.020 | 5.069 | 5.020 | 5.069 | 0 | +0.08(+1.58%) |
Oct 21, 2013 | 4.847 | 5.035 | 4.843 | 4.990 | 0 | +0.14(+2.95%) |
Oct 18, 2013 | 4.979 | 4.979 | 4.847 | 4.847 | 2,546 | -0.12(-2.35%) |
Oct 17, 2013 | 4.967 | 4.967 | 4.964 | 4.964 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.952 | 4.967 | 4.885 | 4.964 | 0 | +0.04(+0.76%) |
Oct 15, 2013 | 4.885 | 4.951 | 4.847 | 4.926 | 0 | +0.04(+0.85%) |
Oct 14, 2013 | 4.900 | 4.964 | 4.885 | 4.885 | 0 | +0.03(+0.70%) |
Oct 11, 2013 | 4.851 | 4.881 | 4.851 | 4.851 | 0 | -0.02(-0.31%) |
Oct 10, 2013 | 4.952 | 5.043 | 4.866 | 4.866 | 0 | -0.06(-1.22%) |
Oct 09, 2013 | 5.001 | 5.001 | 4.922 | 4.926 | 0 | -0.04(-0.83%) |
Oct 08, 2013 | 4.956 | 5.035 | 4.956 | 4.967 | 0 | +0.04(+0.84%) |
Oct 07, 2013 | 4.926 | 4.948 | 4.922 | 4.926 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.949 | 4.986 | 4.825 | 4.926 | 0 | -0.07(-1.43%) |
Oct 03, 2013 | 4.911 | 4.997 | 4.774 | 4.997 | 0 | +0.08(+1.60%) |
Oct 02, 2013 | 4.907 | 4.956 | 4.907 | 4.919 | 0 | -0.08(-1.50%) |
Oct 01, 2013 | 4.836 | 4.997 | 4.828 | 4.994 | 0 | +0.30(+6.49%) |
Sep 30, 2013 | 4.780 | 4.851 | 4.689 | 4.689 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.749 | 4.749 | 4.671 | 4.686 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.697 | 4.757 | 4.678 | 4.708 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.701 | 4.708 | 4.701 | 4.708 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.787 | 4.843 | 4.663 | 4.734 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.776 | 4.840 | 4.569 | 4.776 | 0 | -0.02(-0.31%) |
Sep 20, 2013 | 4.539 | 4.847 | 4.539 | 4.791 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.753 | 4.851 | 4.624 | 4.738 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.738 | 4.753 | 4.603 | 4.749 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.697 | 4.753 | 4.513 | 4.693 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.528 | 4.686 | 4.475 | 4.686 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.479 | 4.528 | 4.460 | 4.475 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.697 | 4.697 | 4.385 | 4.479 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.573 | 4.674 | 4.524 | 4.671 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.517 | 4.607 | 4.507 | 4.509 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.656 | 4.656 | 4.483 | 4.558 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.697 | 4.697 | 4.580 | 4.674 | 0 | -0.02(-0.32%) |
Sep 05, 2013 | 4.614 | 4.689 | 4.558 | 4.689 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.565 | 4.633 | 4.547 | 4.625 | 0 | +0.09(+1.90%) |
Sep 03, 2013 | 4.509 | 4.652 | 4.509 | 4.539 | 0 | +0.08(+1.77%) |
Aug 30, 2013 | 4.366 | 4.622 | 4.366 | 4.460 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.509 | 4.509 | 4.340 | 4.404 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.438 | 4.569 | 4.438 | 4.520 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.464 | 4.486 | 4.419 | 4.449 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.498 | 4.565 | 4.498 | 4.517 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.693 | 4.693 | 4.396 | 4.535 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.697 | 4.697 | 4.362 | 4.667 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.727 | 4.751 | 4.663 | 4.674 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.749 | 4.749 | 4.716 | 4.716 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.753 | 4.772 | 4.704 | 4.749 | 0 | +0.02(+0.32%) |
Aug 16, 2013 | 4.659 | 4.783 | 4.659 | 4.734 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.659 | 4.671 | 4.622 | 4.622 | 9,029 | +0.00(+0.00%) |
Aug 14, 2013 | 4.727 | 4.753 | 4.622 | 4.622 | 0 | -0.11(-2.23%) |
Aug 13, 2013 | 4.723 | 4.727 | 4.723 | 4.727 | 3,755 | +0.00(+0.00%) |
Aug 12, 2013 | 4.704 | 4.757 | 4.701 | 4.727 | 4,337 | -0.02(-0.32%) |
Aug 09, 2013 | 4.772 | 4.817 | 4.663 | 4.742 | 7,882 | +0.00(+0.00%) |
Aug 08, 2013 | 4.648 | 4.776 | 4.603 | 4.742 | 32,628 | +0.11(+2.35%) |
Aug 07, 2013 | 4.528 | 4.648 | 4.528 | 4.633 | 4,053 | +0.05(+0.98%) |
Aug 06, 2013 | 4.498 | 4.641 | 4.419 | 4.588 | 21,751 | +0.12(+2.60%) |
Aug 05, 2013 | 4.434 | 4.547 | 4.325 | 4.471 | 22,770 | +0.05(+1.19%) |
Aug 02, 2013 | 4.347 | 4.438 | 4.246 | 4.419 | 24,588 | +0.05(+1.12%) |
Aug 01, 2013 | 4.381 | 4.381 | 4.293 | 4.370 | 5,532 | +0.00(+0.09%) |
Jul 31, 2013 | 4.284 | 4.381 | 4.212 | 4.366 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.276 | 4.284 | 4.212 | 4.284 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.257 | 4.287 | 4.111 | 4.284 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.163 | 4.287 | 4.163 | 4.284 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.077 | 4.276 | 4.077 | 4.137 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.881 | 4.096 | 3.881 | 4.077 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 4.017 | 4.073 | 3.979 | 4.070 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.122 | 4.122 | 3.870 | 3.908 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.047 | 4.129 | 3.788 | 3.904 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.126 | 4.168 | 4.043 | 4.051 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.099 | 4.118 | 4.043 | 4.062 | 38,222 | -0.01(-0.18%) |
Jul 16, 2013 | 4.152 | 4.253 | 4.069 | 4.069 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.246 | 4.246 | 4.152 | 4.167 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.141 | 4.283 | 4.107 | 4.253 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.193 | 4.276 | 4.193 | 4.272 | 0 | +0.11(+2.52%) |
Jul 10, 2013 | 4.227 | 4.227 | 4.118 | 4.167 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.190 | 4.235 | 4.175 | 4.235 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.145 | 4.224 | 4.145 | 4.167 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.182 | 4.182 | 4.129 | 4.129 | 0 | -0.02(-0.36%) |
Jul 02, 2013 | 4.227 | 4.145 | 4.145 | 4.145 | 13,306 | -0.03(-0.81%) |
Jul 01, 2013 | 4.081 | 4.246 | 4.081 | 4.178 | 0 | +0.12(+3.06%) |
Jun 28, 2013 | 4.054 | 4.122 | 4.021 | 4.054 | 15,925 | +0.04(+0.94%) |
Jun 27, 2013 | 4.156 | 4.160 | 3.994 | 4.017 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.062 | 4.133 | 4.021 | 4.133 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.054 | 4.058 | 4.026 | 4.039 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.077 | 4.077 | 4.039 | 4.039 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.114 | 4.122 | 4.092 | 4.122 | 8,436 | +0.03(+0.64%) |
Jun 20, 2013 | 4.111 | 4.133 | 4.096 | 4.096 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.111 | 4.235 | 4.096 | 4.129 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.129 | 4.133 | 4.096 | 4.126 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.133 | 4.133 | 4.129 | 4.129 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.133 | 4.133 | 4.113 | 4.133 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.133 | 4.133 | 4.133 | 4.133 | 798 | +0.00(+0.00%) |
Jun 12, 2013 | 4.171 | 4.171 | 4.130 | 4.133 | 7,598 | +0.00(+0.00%) |
Jun 11, 2013 | 4.246 | 4.246 | 4.107 | 4.133 | 43,087 | -0.05(-1.26%) |
Jun 10, 2013 | 4.246 | 4.246 | 4.156 | 4.186 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.295 | 4.295 | 4.190 | 4.208 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.321 | 4.321 | 4.152 | 4.205 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.284 | 4.321 | 4.193 | 4.235 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.314 | 4.314 | 4.284 | 4.287 | 0 | -0.03(-0.61%) |
Jun 03, 2013 | 4.287 | 4.359 | 4.287 | 4.314 | 20,404 | -0.04(-0.95%) |
May 31, 2013 | 4.295 | 4.385 | 4.295 | 4.355 | 14,983 | +0.03(+0.78%) |
May 30, 2013 | 4.377 | 4.377 | 4.287 | 4.321 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.332 | 4.332 | 4.302 | 4.321 | 11,443 | -0.02(-0.35%) |
May 28, 2013 | 4.355 | 4.389 | 4.336 | 4.336 | 2,903 | -0.02(-0.43%) |
May 24, 2013 | 4.359 | 4.370 | 4.321 | 4.355 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.362 | 4.389 | 4.362 | 4.389 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.479 | 4.370 | 4.370 | 4.370 | 27,678 | -0.10(-2.19%) |
May 20, 2013 | 4.415 | 4.486 | 4.415 | 4.468 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.405 | 4.405 | 4.405 | 4.405 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.377 | 4.355 | 4.355 | 4.355 | 33,532 | -0.04(-0.94%) |
May 13, 2013 | 4.396 | 4.404 | 4.396 | 4.396 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.400 | 4.405 | 4.396 | 4.396 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.400 | 4.424 | 4.396 | 4.396 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.396 | 4.498 | 4.396 | 4.498 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.438 | 4.498 | 4.396 | 4.408 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.321 | 4.471 | 4.321 | 4.471 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.434 | 4.434 | 4.379 | 4.389 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.340 | 4.396 | 4.340 | 4.396 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.426 | 4.434 | 4.347 | 4.366 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.426 | 4.509 | 4.415 | 4.509 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.426 | 4.441 | 4.441 | 4.441 | 2,661 | +0.00(+0.08%) |
Apr 25, 2013 | 4.411 | 4.509 | 4.411 | 4.438 | 18,320 | -0.02(-0.42%) |
Apr 24, 2013 | 4.456 | 4.456 | 4.456 | 4.456 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.449 | 4.460 | 4.438 | 4.460 | 7,584 | +0.09(+2.15%) |
Apr 22, 2013 | 4.411 | 4.411 | 4.366 | 4.366 | 2,397 | -0.05(-1.19%) |
Apr 19, 2013 | 4.434 | 4.434 | 4.325 | 4.419 | 1,325 | +0.03(+0.60%) |
Apr 18, 2013 | 4.347 | 4.393 | 4.306 | 4.393 | 5,825 | +0.14(+3.27%) |
Apr 17, 2013 | 4.257 | 4.306 | 4.235 | 4.253 | 8,103 | -0.11(-2.41%) |
Apr 16, 2013 | 4.284 | 4.385 | 4.235 | 4.359 | 21,849 | -0.02(-0.51%) |
Apr 15, 2013 | 4.272 | 4.381 | 4.272 | 4.381 | 1,064 | +0.06(+1.39%) |
Apr 12, 2013 | 4.291 | 4.321 | 4.265 | 4.321 | 1,210 | -0.01(-0.26%) |
Apr 11, 2013 | 4.280 | 4.332 | 4.253 | 4.332 | 1,330 | -0.02(-0.35%) |
Apr 10, 2013 | 4.250 | 4.347 | 4.250 | 4.347 | 532 | -0.02(-0.34%) |
Apr 09, 2013 | 4.269 | 4.505 | 4.235 | 4.362 | 8,119 | +0.08(+1.75%) |
Apr 08, 2013 | 4.250 | 4.321 | 4.250 | 4.287 | 6,884 | -0.02(-0.44%) |
Apr 05, 2013 | 4.269 | 4.366 | 4.265 | 4.306 | 1,780 | -0.04(-0.95%) |
Apr 04, 2013 | 4.370 | 4.438 | 4.235 | 4.347 | 9,769 | -0.02(-0.43%) |
Apr 03, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 266 | -0.14(-3.09%) |
Apr 02, 2013 | 4.351 | 4.505 | 4.231 | 4.505 | 5,455 | +0.15(+3.34%) |
Apr 01, 2013 | 4.347 | 4.359 | 4.347 | 4.359 | 798 | -0.15(-3.24%) |
Mar 28, 2013 | 4.332 | 4.505 | 4.227 | 4.505 | 12,710 | +0.28(+6.58%) |
Mar 27, 2013 | 4.227 | 4.227 | 4.227 | 4.227 | 399 | -0.11(-2.45%) |
Mar 25, 2013 | 4.321 | 4.334 | 4.334 | 4.334 | 48,436 | -0.03(-0.66%) |
Mar 22, 2013 | 4.220 | 4.485 | 4.220 | 4.362 | 3,779 | +0.01(+0.22%) |
Mar 20, 2013 | 4.498 | 4.353 | 4.353 | 4.353 | 11,709 | +0.14(+3.25%) |
Mar 19, 2013 | 4.433 | 4.433 | 4.216 | 4.216 | 1,224 | -0.07(-1.58%) |
Mar 15, 2013 | 4.441 | 4.284 | 4.284 | 4.284 | 27,145 | -0.16(-3.51%) |
Mar 14, 2013 | 4.447 | 4.447 | 4.393 | 4.439 | 6,919 | -0.06(-1.38%) |
Mar 13, 2013 | 4.456 | 4.501 | 4.453 | 4.501 | 12,026 | +0.00(+0.08%) |
Mar 12, 2013 | 4.490 | 4.505 | 4.377 | 4.498 | 5,908 | +0.04(+0.84%) |
Mar 11, 2013 | 4.415 | 4.505 | 4.415 | 4.460 | 1,996 | -0.04(-0.92%) |
Mar 08, 2013 | 4.355 | 4.505 | 4.321 | 4.501 | 9,878 | +0.18(+4.17%) |
Mar 07, 2013 | 4.336 | 4.471 | 4.321 | 4.321 | 2,799 | -0.10(-2.21%) |
Mar 06, 2013 | 4.396 | 4.445 | 4.389 | 4.419 | 16,745 | +0.10(+2.35%) |
Mar 05, 2013 | 4.216 | 4.325 | 4.216 | 4.317 | 7,880 | +0.06(+1.32%) |
Mar 04, 2013 | 4.257 | 4.276 | 4.183 | 4.261 | 2,661 | +0.00(+0.11%) |