Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.267 | 7.298 | 7.063 | 7.165 | 15,215 | -0.24(-3.18%) |
Jan 30, 2014 | 7.055 | 7.408 | 7.055 | 7.400 | 20,332 | +0.17(+2.39%) |
Jan 29, 2014 | 7.275 | 7.361 | 7.212 | 7.228 | 10,826 | -0.08(-1.07%) |
Jan 28, 2014 | 7.212 | 7.377 | 7.212 | 7.306 | 13,778 | +0.06(+0.87%) |
Jan 27, 2014 | 7.141 | 7.243 | 7.141 | 7.243 | 2,579 | +0.01(+0.11%) |
Jan 24, 2014 | 7.149 | 7.251 | 7.149 | 7.236 | 11,188 | +0.02(+0.22%) |
Jan 23, 2014 | 7.241 | 7.243 | 7.150 | 7.220 | 11,658 | +0.02(+0.22%) |
Jan 22, 2014 | 7.314 | 7.314 | 7.189 | 7.204 | 1,889 | -0.11(-1.50%) |
Jan 21, 2014 | 7.431 | 7.431 | 7.212 | 7.314 | 5,328 | +0.13(+1.74%) |
Jan 17, 2014 | 7.251 | 7.189 | 7.189 | 7.189 | 6,760 | -0.05(-0.76%) |
Jan 16, 2014 | 7.149 | 7.294 | 7.118 | 7.243 | 2,587 | +0.06(+0.87%) |
Jan 15, 2014 | 7.275 | 7.533 | 7.134 | 7.181 | 16,346 | -0.09(-1.29%) |
Jan 14, 2014 | 7.173 | 7.408 | 7.173 | 7.275 | 1,854 | +0.13(+1.87%) |
Jan 13, 2014 | 7.134 | 7.173 | 7.134 | 7.141 | 8,410 | -0.04(-0.55%) |
Jan 10, 2014 | 7.228 | 7.275 | 7.134 | 7.181 | 3,662 | -0.04(-0.54%) |
Jan 09, 2014 | 7.447 | 7.463 | 7.212 | 7.220 | 9,870 | +0.07(+0.99%) |
Jan 08, 2014 | 7.196 | 7.369 | 7.141 | 7.149 | 3,287 | -0.04(-0.55%) |
Jan 07, 2014 | 7.196 | 7.345 | 7.173 | 7.189 | 6,726 | +0.05(+0.66%) |
Jan 06, 2014 | 7.094 | 7.236 | 7.094 | 7.141 | 4,274 | +0.07(+1.00%) |
Jan 03, 2014 | 7.165 | 7.377 | 6.781 | 7.071 | 19,536 | -0.09(-1.31%) |
Jan 02, 2014 | 6.906 | 7.236 | 6.898 | 7.165 | 17,403 | +0.32(+4.70%) |
Dec 31, 2013 | 6.765 | 6.844 | 6.844 | 6.844 | 3,826 | -0.02(-0.34%) |
Dec 30, 2013 | 6.640 | 6.969 | 6.640 | 6.867 | 6,695 | +0.02(+0.23%) |
Dec 27, 2013 | 6.985 | 6.985 | 6.797 | 6.851 | 3,810 | -0.10(-1.47%) |
Dec 26, 2013 | 6.884 | 6.991 | 6.884 | 6.953 | 2,208 | +0.02(+0.23%) |
Dec 24, 2013 | 6.742 | 6.938 | 6.742 | 6.938 | 3,169 | -0.00(-0.06%) |
Dec 23, 2013 | 6.965 | 6.965 | 6.747 | 6.942 | 7,154 | -0.02(-0.34%) |
Dec 20, 2013 | 6.536 | 6.965 | 6.466 | 6.965 | 30,080 | +0.46(+7.07%) |
Dec 19, 2013 | 6.442 | 6.544 | 6.427 | 6.505 | 3,455 | -0.02(-0.24%) |
Dec 18, 2013 | 6.357 | 6.520 | 6.240 | 6.520 | 12,040 | +0.19(+3.08%) |
Dec 17, 2013 | 6.218 | 6.614 | 6.218 | 6.325 | 9,396 | +0.09(+1.37%) |
Dec 16, 2013 | 6.185 | 6.435 | 6.146 | 6.240 | 29,553 | +0.05(+0.88%) |
Dec 13, 2013 | 6.474 | 6.474 | 6.146 | 6.185 | 27,161 | -0.07(-1.12%) |
Dec 12, 2013 | 6.232 | 6.271 | 6.146 | 6.255 | 20,087 | +0.05(+0.75%) |
Dec 11, 2013 | 6.201 | 6.357 | 6.201 | 6.208 | 8,819 | +0.04(+0.63%) |
Dec 10, 2013 | 6.403 | 6.606 | 6.123 | 6.169 | 36,022 | -0.23(-3.65%) |
Dec 09, 2013 | 6.801 | 6.840 | 6.318 | 6.403 | 19,761 | -0.39(-5.74%) |
Dec 06, 2013 | 6.778 | 7.004 | 6.735 | 6.793 | 0 | +0.10(+1.52%) |
Dec 05, 2013 | 6.637 | 7.059 | 6.637 | 6.692 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.786 | 6.825 | 6.684 | 6.684 | 0 | -0.07(-1.04%) |
Dec 03, 2013 | 7.066 | 7.113 | 6.637 | 6.754 | 0 | -0.30(-4.20%) |
Dec 02, 2013 | 7.371 | 7.371 | 7.020 | 7.051 | 0 | -0.12(-1.63%) |
Nov 29, 2013 | 7.105 | 7.385 | 7.051 | 7.168 | 0 | +0.16(+2.22%) |
Nov 27, 2013 | 6.910 | 7.020 | 6.910 | 7.012 | 0 | +0.12(+1.70%) |
Nov 26, 2013 | 6.825 | 7.020 | 6.825 | 6.895 | 0 | +0.09(+1.26%) |
Nov 25, 2013 | 6.653 | 6.918 | 6.637 | 6.809 | 0 | +0.23(+3.56%) |
Nov 22, 2013 | 6.575 | 6.762 | 6.427 | 6.575 | 0 | -0.03(-0.47%) |
Nov 21, 2013 | 6.645 | 6.700 | 6.583 | 6.606 | 3,557 | +0.02(+0.36%) |
Nov 20, 2013 | 6.396 | 6.793 | 6.396 | 6.583 | 0 | -0.09(-1.29%) |
Nov 19, 2013 | 6.474 | 6.778 | 6.474 | 6.669 | 1,968 | -0.05(-0.70%) |
Nov 18, 2013 | 6.809 | 6.809 | 6.692 | 6.715 | 0 | -0.07(-1.03%) |
Nov 15, 2013 | 6.661 | 6.793 | 6.528 | 6.786 | 0 | +0.10(+1.52%) |
Nov 14, 2013 | 6.708 | 6.809 | 6.672 | 6.684 | 0 | -0.04(-0.58%) |
Nov 13, 2013 | 6.825 | 6.825 | 6.318 | 6.723 | 0 | -0.13(-1.93%) |
Nov 12, 2013 | 6.871 | 6.949 | 6.708 | 6.856 | 0 | -0.01(-0.11%) |
Nov 11, 2013 | 6.809 | 6.864 | 6.661 | 6.864 | 0 | +0.05(+0.80%) |
Nov 08, 2013 | 6.466 | 6.965 | 6.466 | 6.809 | 0 | +0.37(+5.69%) |
Nov 07, 2013 | 6.286 | 6.630 | 6.286 | 6.442 | 15,241 | +0.09(+1.35%) |
Nov 06, 2013 | 6.427 | 6.435 | 6.060 | 6.357 | 0 | -0.02(-0.24%) |
Nov 05, 2013 | 5.959 | 6.466 | 5.959 | 6.372 | 0 | -0.12(-1.92%) |
Nov 04, 2013 | 5.670 | 6.754 | 5.670 | 6.497 | 32,421 | -0.04(-0.60%) |
Nov 01, 2013 | 6.692 | 6.692 | 6.263 | 6.536 | 0 | -0.23(-3.34%) |
Oct 31, 2013 | 6.825 | 6.825 | 6.462 | 6.762 | 0 | +0.02(+0.35%) |
Oct 30, 2013 | 7.027 | 7.027 | 6.637 | 6.739 | 6,601 | -0.23(-3.36%) |
Oct 29, 2013 | 7.004 | 7.059 | 6.856 | 6.973 | 0 | +0.03(+0.45%) |
Oct 28, 2013 | 7.020 | 7.098 | 6.786 | 6.942 | 0 | +0.01(+0.11%) |
Oct 25, 2013 | 7.308 | 7.308 | 6.879 | 6.934 | 0 | +0.05(+0.68%) |
Oct 24, 2013 | 6.895 | 7.238 | 6.708 | 6.887 | 5,286 | +0.09(+1.26%) |
Oct 23, 2013 | 6.669 | 6.848 | 6.669 | 6.801 | 0 | +0.12(+1.87%) |
Oct 22, 2013 | 6.606 | 6.786 | 6.474 | 6.676 | 6,111 | +0.04(+0.59%) |
Oct 21, 2013 | 6.505 | 6.824 | 5.616 | 6.637 | 9,796 | +0.16(+2.53%) |
Oct 18, 2013 | 6.536 | 6.536 | 6.333 | 6.474 | 14,691 | +0.00(+0.00%) |
Oct 17, 2013 | 6.271 | 6.474 | 6.162 | 6.474 | 7,579 | +0.20(+3.23%) |
Oct 16, 2013 | 6.263 | 6.411 | 6.029 | 6.271 | 5,200 | +0.05(+0.75%) |
Oct 15, 2013 | 6.208 | 6.224 | 5.967 | 6.224 | 0 | +0.07(+1.14%) |
Oct 14, 2013 | 6.013 | 6.240 | 5.920 | 6.154 | 17,003 | +0.07(+1.15%) |
Oct 11, 2013 | 6.255 | 6.364 | 5.857 | 6.084 | 0 | -0.23(-3.58%) |
Oct 10, 2013 | 6.255 | 6.513 | 6.076 | 6.310 | 18,151 | +0.18(+2.93%) |
Oct 09, 2013 | 6.450 | 6.692 | 6.099 | 6.130 | 0 | -0.26(-4.03%) |
Oct 08, 2013 | 6.481 | 6.552 | 6.341 | 6.388 | 12,634 | -0.06(-0.97%) |
Oct 07, 2013 | 6.380 | 6.692 | 6.306 | 6.450 | 0 | -0.01(-0.12%) |
Oct 04, 2013 | 6.357 | 7.230 | 6.107 | 6.458 | 0 | +0.09(+1.35%) |
Oct 03, 2013 | 6.481 | 6.747 | 5.733 | 6.372 | 0 | -0.17(-2.62%) |
Oct 02, 2013 | 6.567 | 6.801 | 6.536 | 6.544 | 10,136 | -0.10(-1.53%) |
Oct 01, 2013 | 6.349 | 6.864 | 6.294 | 6.645 | 14,094 | -0.13(-1.96%) |
Sep 30, 2013 | 6.481 | 6.848 | 6.146 | 6.778 | 0 | +0.21(+3.21%) |
Sep 27, 2013 | 6.489 | 6.672 | 6.318 | 6.567 | 0 | +0.01(+0.12%) |
Sep 26, 2013 | 6.310 | 6.700 | 6.310 | 6.559 | 8,029 | +0.02(+0.24%) |
Sep 25, 2013 | 6.333 | 6.700 | 6.466 | 6.544 | 10,827 | +0.02(+0.24%) |
Sep 24, 2013 | 6.193 | 6.598 | 6.193 | 6.528 | 0 | +0.08(+1.21%) |
Sep 23, 2013 | 6.115 | 6.544 | 6.115 | 6.450 | 0 | +0.18(+2.86%) |
Sep 20, 2013 | 6.240 | 6.536 | 6.006 | 6.271 | 0 | +0.03(+0.50%) |
Sep 19, 2013 | 6.045 | 6.396 | 5.795 | 6.240 | 0 | +0.23(+3.76%) |
Sep 18, 2013 | 5.967 | 6.076 | 5.616 | 6.013 | 0 | +0.07(+1.18%) |
Sep 17, 2013 | 5.959 | 6.045 | 5.623 | 5.943 | 0 | +0.06(+1.06%) |
Sep 16, 2013 | 5.850 | 6.145 | 5.717 | 5.881 | 0 | +0.05(+0.80%) |
Sep 13, 2013 | 6.138 | 6.271 | 5.701 | 5.834 | 0 | -0.27(-4.35%) |
Sep 12, 2013 | 6.138 | 6.403 | 5.998 | 6.099 | 0 | -0.30(-4.63%) |
Sep 11, 2013 | 6.871 | 6.871 | 6.193 | 6.396 | 0 | -0.38(-5.64%) |
Sep 10, 2013 | 6.942 | 7.020 | 6.404 | 6.778 | 0 | -0.23(-3.23%) |
Sep 09, 2013 | 6.325 | 7.043 | 6.325 | 7.004 | 0 | +0.69(+10.86%) |
Sep 06, 2013 | 6.193 | 6.442 | 6.123 | 6.318 | 0 | +0.15(+2.40%) |
Sep 05, 2013 | 6.247 | 6.247 | 6.115 | 6.169 | 0 | +0.09(+1.41%) |
Sep 04, 2013 | 5.959 | 6.115 | 5.896 | 6.084 | 0 | +0.12(+1.96%) |
Sep 03, 2013 | 5.959 | 6.123 | 5.889 | 5.967 | 0 | +0.14(+2.41%) |
Aug 30, 2013 | 5.779 | 6.162 | 5.779 | 5.826 | 0 | +0.02(+0.27%) |
Aug 29, 2013 | 5.647 | 5.811 | 5.647 | 5.811 | 0 | +0.27(+4.78%) |
Aug 28, 2013 | 5.662 | 5.701 | 5.530 | 5.545 | 0 | +0.01(+0.14%) |
Aug 27, 2013 | 5.608 | 5.670 | 5.491 | 5.538 | 12,693 | -0.12(-2.20%) |
Aug 26, 2013 | 5.662 | 5.709 | 5.655 | 5.662 | 0 | +0.02(+0.28%) |
Aug 23, 2013 | 5.623 | 5.662 | 5.460 | 5.647 | 0 | +0.07(+1.26%) |
Aug 22, 2013 | 5.506 | 5.694 | 5.506 | 5.577 | 3,615 | +0.08(+1.42%) |
Aug 21, 2013 | 5.733 | 5.912 | 5.467 | 5.499 | 0 | -0.22(-3.82%) |
Aug 20, 2013 | 5.756 | 5.982 | 5.569 | 5.717 | 0 | -0.03(-0.54%) |
Aug 19, 2013 | 5.928 | 5.982 | 5.748 | 5.748 | 0 | +0.02(+0.27%) |
Aug 16, 2013 | 5.772 | 5.912 | 5.655 | 5.733 | 0 | -0.07(-1.21%) |
Aug 15, 2013 | 5.826 | 6.145 | 5.795 | 5.803 | 11,198 | -0.16(-2.75%) |
Aug 14, 2013 | 5.694 | 6.123 | 5.694 | 5.967 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 5.951 | 6.123 | 5.772 | 5.967 | 11,072 | -0.02(-0.39%) |
Aug 12, 2013 | 6.006 | 6.146 | 5.974 | 5.990 | 5,123 | -0.03(-0.52%) |
Aug 09, 2013 | 5.865 | 6.045 | 5.811 | 6.021 | 9,891 | +0.06(+1.05%) |
Aug 08, 2013 | 5.912 | 6.286 | 5.553 | 5.959 | 5,273 | +0.16(+2.69%) |
Aug 07, 2013 | 5.686 | 5.803 | 5.647 | 5.803 | 5,825 | +0.03(+0.54%) |
Aug 06, 2013 | 5.772 | 5.772 | 5.709 | 5.772 | 2,182 | -0.06(-1.07%) |
Aug 05, 2013 | 5.717 | 6.091 | 5.717 | 5.834 | 3,346 | -0.30(-4.96%) |
Aug 02, 2013 | 6.279 | 6.575 | 5.998 | 6.138 | 13,196 | -0.19(-3.08%) |
Aug 01, 2013 | 6.209 | 6.396 | 6.208 | 6.333 | 9,008 | +0.07(+1.12%) |
Jul 31, 2013 | 6.591 | 6.762 | 6.240 | 6.263 | 0 | -0.36(-5.42%) |
Jul 30, 2013 | 6.653 | 6.934 | 6.598 | 6.622 | 0 | -0.02(-0.35%) |
Jul 29, 2013 | 6.762 | 6.825 | 6.645 | 6.645 | 0 | -0.17(-2.52%) |
Jul 26, 2013 | 6.957 | 6.957 | 6.661 | 6.817 | 0 | -0.34(-4.69%) |
Jul 25, 2013 | 7.269 | 7.495 | 6.692 | 7.152 | 0 | -0.14(-1.93%) |
Jul 24, 2013 | 7.254 | 7.800 | 7.222 | 7.293 | 0 | +0.03(+0.43%) |
Jul 23, 2013 | 6.856 | 7.488 | 6.427 | 7.261 | 0 | +0.19(+2.76%) |
Jul 22, 2013 | 6.848 | 7.191 | 6.645 | 7.066 | 0 | +0.35(+5.23%) |
Jul 19, 2013 | 6.715 | 6.715 | 6.255 | 6.715 | 0 | -0.05(-0.69%) |
Jul 18, 2013 | 6.630 | 6.778 | 6.591 | 6.762 | 0 | +0.15(+2.24%) |
Jul 17, 2013 | 6.536 | 6.817 | 6.505 | 6.614 | 31,796 | +0.11(+1.68%) |
Jul 16, 2013 | 7.628 | 7.628 | 5.772 | 6.505 | 0 | -1.08(-14.29%) |
Jul 15, 2013 | 7.394 | 7.620 | 7.394 | 7.589 | 0 | +0.23(+3.07%) |
Jul 12, 2013 | 7.495 | 7.534 | 7.332 | 7.363 | 0 | -0.05(-0.63%) |
Jul 11, 2013 | 7.339 | 7.698 | 7.082 | 7.410 | 0 | +0.21(+2.93%) |
Jul 10, 2013 | 7.137 | 7.207 | 6.988 | 7.199 | 0 | +0.02(+0.33%) |
Jul 09, 2013 | 7.105 | 7.207 | 7.006 | 7.176 | 0 | +0.19(+2.68%) |
Jul 08, 2013 | 7.152 | 7.152 | 6.903 | 6.988 | 0 | -0.11(-1.54%) |
Jul 05, 2013 | 6.926 | 7.136 | 6.684 | 7.098 | 0 | +0.31(+4.60%) |
Jul 03, 2013 | 6.871 | 6.926 | 6.692 | 6.786 | 0 | -0.12(-1.70%) |
Jul 02, 2013 | 6.786 | 6.903 | 6.715 | 6.903 | 0 | +0.09(+1.26%) |
Jul 01, 2013 | 6.552 | 6.856 | 6.544 | 6.817 | 0 | +0.28(+4.30%) |
Jun 28, 2013 | 6.224 | 6.536 | 6.130 | 6.536 | 75,255 | +0.18(+2.82%) |
Jun 27, 2013 | 5.967 | 6.458 | 5.967 | 6.357 | 0 | +0.37(+6.26%) |
Jun 26, 2013 | 5.974 | 6.115 | 5.974 | 5.982 | 0 | -0.36(-5.66%) |
Jun 25, 2013 | 6.029 | 6.458 | 6.029 | 6.341 | 0 | +0.37(+6.27%) |
Jun 24, 2013 | 5.912 | 6.282 | 5.912 | 5.967 | 0 | +0.01(+0.13%) |
Jun 21, 2013 | 6.177 | 6.357 | 5.787 | 5.959 | 29,836 | -0.19(-3.05%) |
Jun 20, 2013 | 6.349 | 6.349 | 6.130 | 6.146 | 0 | -0.30(-4.60%) |
Jun 19, 2013 | 6.739 | 6.980 | 6.099 | 6.442 | 0 | -0.38(-5.60%) |
Jun 18, 2013 | 6.536 | 7.129 | 5.803 | 6.825 | 0 | +0.85(+14.23%) |
Jun 17, 2013 | 5.928 | 6.158 | 5.725 | 5.974 | 0 | +0.12(+2.13%) |
Jun 14, 2013 | 6.162 | 6.162 | 5.733 | 5.850 | 0 | -0.31(-5.06%) |
Jun 13, 2013 | 5.670 | 6.513 | 5.670 | 6.162 | 19,214 | +0.44(+7.78%) |
Jun 12, 2013 | 5.585 | 5.717 | 5.584 | 5.717 | 2,233 | -0.07(-1.21%) |
Jun 11, 2013 | 5.756 | 5.787 | 5.740 | 5.787 | 1,583 | +0.03(+0.54%) |
Jun 10, 2013 | 5.803 | 5.881 | 5.725 | 5.756 | 0 | -0.02(-0.27%) |
Jun 07, 2013 | 5.748 | 5.787 | 5.499 | 5.772 | 0 | +0.16(+2.92%) |
Jun 06, 2013 | 5.530 | 5.608 | 5.478 | 5.608 | 3,233 | +0.12(+2.13%) |
Jun 05, 2013 | 5.553 | 5.592 | 5.491 | 5.491 | 0 | -0.05(-0.98%) |
Jun 04, 2013 | 5.475 | 5.616 | 5.460 | 5.545 | 0 | -0.18(-3.13%) |
Jun 03, 2013 | 5.577 | 5.803 | 5.577 | 5.725 | 15,429 | +0.02(+0.27%) |
May 31, 2013 | 5.686 | 5.709 | 5.460 | 5.709 | 7,124 | -0.05(-0.95%) |
May 30, 2013 | 5.655 | 5.764 | 5.655 | 5.764 | 0 | +0.09(+1.65%) |
May 29, 2013 | 5.811 | 5.850 | 5.670 | 5.670 | 3,755 | -0.25(-4.22%) |
May 28, 2013 | 5.873 | 6.002 | 5.818 | 5.920 | 15,068 | +0.16(+2.85%) |
May 24, 2013 | 5.623 | 5.896 | 5.623 | 5.756 | 0 | +0.13(+2.36%) |
May 23, 2013 | 5.756 | 5.779 | 5.475 | 5.623 | 0 | -0.23(-3.99%) |
May 22, 2013 | 5.998 | 5.998 | 5.850 | 5.857 | 0 | -0.12(-2.09%) |
May 21, 2013 | 6.037 | 6.045 | 5.686 | 5.982 | 0 | -0.06(-1.03%) |
May 20, 2013 | 5.787 | 6.195 | 5.600 | 6.045 | 0 | +0.24(+4.17%) |
May 17, 2013 | 5.592 | 5.928 | 5.592 | 5.803 | 0 | +0.27(+4.94%) |
May 16, 2013 | 5.522 | 5.530 | 5.499 | 5.530 | 1,209 | +0.02(+0.42%) |
May 15, 2013 | 5.873 | 6.396 | 5.358 | 5.506 | 0 | +0.01(+0.14%) |
May 13, 2013 | 5.265 | 5.924 | 5.265 | 5.499 | 0 | +0.23(+4.44%) |
May 10, 2013 | 4.766 | 5.288 | 4.766 | 5.265 | 0 | +0.58(+12.31%) |
May 09, 2013 | 4.680 | 4.688 | 4.649 | 4.688 | 0 | -0.02(-0.33%) |
May 08, 2013 | 4.680 | 4.703 | 4.664 | 4.703 | 0 | -0.06(-1.31%) |
May 07, 2013 | 4.664 | 4.773 | 4.664 | 4.766 | 0 | -0.01(-0.16%) |
May 06, 2013 | 4.688 | 4.773 | 4.688 | 4.773 | 0 | +0.02(+0.33%) |
May 03, 2013 | 4.719 | 4.766 | 4.679 | 4.758 | 0 | +0.05(+1.16%) |
May 02, 2013 | 4.750 | 4.766 | 4.649 | 4.703 | 0 | +0.01(+0.17%) |
May 01, 2013 | 5.046 | 5.046 | 4.695 | 4.695 | 0 | -0.40(-7.81%) |
Apr 30, 2013 | 5.148 | 5.148 | 4.804 | 5.093 | 0 | -0.07(-1.36%) |
Apr 29, 2013 | 5.171 | 5.171 | 4.836 | 5.163 | 1,319 | +0.02(+0.30%) |
Apr 26, 2013 | 5.109 | 5.148 | 4.976 | 5.148 | 4,028 | +0.10(+2.01%) |
Apr 25, 2013 | 4.953 | 5.046 | 4.953 | 5.046 | 0 | +0.05(+1.09%) |
Apr 24, 2013 | 4.750 | 4.992 | 4.750 | 4.992 | 0 | +0.22(+4.58%) |
Apr 23, 2013 | 4.906 | 4.906 | 4.680 | 4.773 | 7,315 | -0.06(-1.29%) |
Apr 22, 2013 | 4.883 | 4.883 | 4.812 | 4.836 | 3,333 | -0.04(-0.80%) |
Apr 19, 2013 | 4.727 | 4.906 | 4.697 | 4.875 | 4,031 | +0.17(+3.65%) |
Apr 18, 2013 | 4.711 | 4.906 | 4.703 | 4.703 | 3,297 | +0.02(+0.50%) |
Apr 17, 2013 | 5.163 | 5.163 | 4.680 | 4.680 | 7,472 | -0.40(-7.83%) |
Apr 16, 2013 | 5.148 | 5.148 | 4.914 | 5.077 | 3,820 | +0.37(+7.78%) |
Apr 15, 2013 | 4.672 | 5.296 | 4.672 | 4.711 | 5,350 | +0.04(+0.83%) |
Apr 12, 2013 | 4.430 | 4.703 | 4.376 | 4.672 | 6,769 | +0.20(+4.54%) |
Apr 11, 2013 | 4.477 | 4.477 | 4.469 | 4.469 | 594 | -0.02(-0.52%) |
Apr 10, 2013 | 4.352 | 4.524 | 4.352 | 4.493 | 6,126 | +0.16(+3.78%) |
Apr 09, 2013 | 4.142 | 4.586 | 4.142 | 4.329 | 2,014 | +0.07(+1.65%) |
Apr 08, 2013 | 4.348 | 4.348 | 4.212 | 4.259 | 3,134 | +0.05(+1.11%) |
Apr 05, 2013 | 4.204 | 4.251 | 4.204 | 4.212 | 1,303 | -0.17(-3.91%) |
Apr 04, 2013 | 4.149 | 4.383 | 3.943 | 4.383 | 7,336 | +0.26(+6.24%) |
Apr 03, 2013 | 4.360 | 4.360 | 4.118 | 4.126 | 7,061 | -0.24(-5.54%) |
Apr 02, 2013 | 4.407 | 4.407 | 4.368 | 4.368 | 3,578 | -0.05(-1.06%) |
Apr 01, 2013 | 4.360 | 4.649 | 4.321 | 4.415 | 11,019 | -0.19(-4.07%) |
Mar 28, 2013 | 5.179 | 5.179 | 4.305 | 4.602 | 20,853 | -0.58(-11.14%) |
Mar 27, 2013 | 5.187 | 5.187 | 5.171 | 5.179 | 2,855 | -0.12(-2.35%) |
Mar 26, 2013 | 5.382 | 5.382 | 5.272 | 5.304 | 4,074 | -0.05(-1.02%) |
Mar 25, 2013 | 5.304 | 5.382 | 5.304 | 5.358 | 1,747 | +0.10(+1.93%) |
Mar 22, 2013 | 5.202 | 5.257 | 5.179 | 5.257 | 1,382 | +0.06(+1.20%) |
Mar 21, 2013 | 5.163 | 5.194 | 5.163 | 5.194 | 1,274 | -0.19(-3.48%) |
Mar 20, 2013 | 5.054 | 5.382 | 5.054 | 5.382 | 9,826 | +0.39(+7.81%) |
Mar 19, 2013 | 4.960 | 4.992 | 4.953 | 4.992 | 2,693 | +0.04(+0.79%) |
Mar 18, 2013 | 4.953 | 4.953 | 4.953 | 4.953 | 534 | +0.12(+2.58%) |
Mar 15, 2013 | 5.023 | 5.023 | 4.695 | 4.828 | 14,758 | -0.22(-4.33%) |
Mar 14, 2013 | 4.633 | 5.070 | 4.633 | 5.046 | 3,559 | +0.02(+0.31%) |
Mar 13, 2013 | 4.766 | 5.070 | 4.641 | 5.031 | 7,558 | +0.27(+5.56%) |
Mar 12, 2013 | 4.999 | 4.999 | 4.633 | 4.766 | 2,614 | -0.27(-5.27%) |
Mar 11, 2013 | 4.633 | 5.031 | 4.633 | 5.031 | 18,694 | +0.39(+8.40%) |
Mar 08, 2013 | 4.758 | 4.758 | 4.633 | 4.641 | 3,909 | -0.12(-2.46%) |
Mar 07, 2013 | 4.617 | 4.766 | 4.617 | 4.758 | 2,161 | +0.15(+3.21%) |
Mar 06, 2013 | 4.532 | 4.610 | 4.532 | 4.610 | 391 | +0.09(+1.90%) |
Mar 05, 2013 | 4.134 | 4.532 | 4.118 | 4.524 | 8,269 | +0.39(+9.43%) |
Mar 04, 2013 | 3.978 | 4.423 | 3.978 | 4.134 | 12,727 | +0.19(+4.95%) |
Mar 01, 2013 | 4.025 | 4.305 | 3.759 | 3.939 | 9,491 | -0.13(-3.26%) |
Feb 28, 2013 | 4.290 | 4.352 | 3.923 | 4.071 | 22,956 | -0.08(-1.88%) |
Feb 27, 2013 | 3.970 | 4.149 | 3.931 | 4.149 | 21,685 | +0.19(+4.72%) |
Feb 26, 2013 | 3.915 | 3.962 | 3.900 | 3.962 | 3,216 | +0.06(+1.60%) |
Feb 25, 2013 | 4.056 | 4.056 | 3.900 | 3.900 | 4,316 | -0.13(-3.29%) |
Feb 22, 2013 | 3.993 | 4.071 | 3.993 | 4.032 | 2,120 | +0.07(+1.77%) |
Feb 21, 2013 | 3.962 | 3.962 | 3.962 | 3.962 | 628 | -0.02(-0.39%) |
Feb 20, 2013 | 3.978 | 4.009 | 3.978 | 3.978 | 9,685 | -0.01(-0.20%) |
Feb 19, 2013 | 3.908 | 3.986 | 3.908 | 3.986 | 1,403 | +0.05(+1.19%) |
Feb 15, 2013 | 3.978 | 3.978 | 3.931 | 3.939 | 5,514 | -0.02(-0.39%) |
Feb 14, 2013 | 3.978 | 3.978 | 3.900 | 3.954 | 2,064 | -0.06(-1.55%) |
Feb 13, 2013 | 3.900 | 4.017 | 3.900 | 4.017 | 4,447 | +0.01(+0.19%) |
Feb 12, 2013 | 3.900 | 4.009 | 3.900 | 4.009 | 1,338 | +0.11(+2.80%) |
Feb 11, 2013 | 3.900 | 4.009 | 3.900 | 3.900 | 5,325 | -0.01(-0.20%) |
Feb 08, 2013 | 3.822 | 4.266 | 3.822 | 3.908 | 21,188 | +0.11(+2.87%) |
Feb 07, 2013 | 3.830 | 3.830 | 3.798 | 3.798 | 6,786 | +0.04(+1.04%) |
Feb 06, 2013 | 3.744 | 3.876 | 3.658 | 3.759 | 306,056 | -0.06(-1.63%) |
Feb 04, 2013 | 3.830 | 3.931 | 3.822 | 3.822 | 4,518 | +0.02(+0.62%) |