Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.590 | 4.630 | 4.450 | 4.480 | 412,265 | -0.08(-1.75%) |
Feb 27, 2014 | 4.570 | 4.720 | 4.530 | 4.560 | 291,163 | -0.02(-0.44%) |
Feb 26, 2014 | 4.420 | 4.640 | 4.410 | 4.580 | 284,803 | +0.16(+3.62%) |
Feb 25, 2014 | 4.530 | 4.550 | 4.370 | 4.420 | 285,144 | -0.13(-2.86%) |
Feb 24, 2014 | 4.590 | 4.620 | 4.490 | 4.550 | 420,935 | -0.01(-0.22%) |
Feb 21, 2014 | 4.690 | 5.000 | 4.530 | 4.560 | 690,929 | -0.09(-1.94%) |
Feb 20, 2014 | 4.430 | 4.750 | 4.340 | 4.650 | 632,483 | +0.25(+5.68%) |
Feb 19, 2014 | 4.600 | 4.600 | 4.360 | 4.400 | 452,487 | -0.19(-4.14%) |
Feb 18, 2014 | 4.580 | 4.690 | 4.440 | 4.590 | 533,910 | +0.23(+5.28%) |
Feb 14, 2014 | 4.280 | 4.360 | 4.360 | 4.360 | 315,700 | +0.09(+2.11%) |
Feb 13, 2014 | 4.250 | 4.300 | 4.150 | 4.270 | 199,191 | -0.01(-0.23%) |
Feb 12, 2014 | 3.980 | 4.300 | 3.960 | 4.280 | 469,428 | +0.30(+7.54%) |
Feb 11, 2014 | 3.960 | 4.040 | 3.900 | 3.980 | 437,926 | +0.00(+0.00%) |
Feb 10, 2014 | 4.060 | 4.140 | 3.900 | 3.980 | 336,292 | -0.07(-1.73%) |
Feb 07, 2014 | 4.070 | 4.100 | 3.820 | 4.050 | 472,844 | -0.06(-1.46%) |
Feb 06, 2014 | 4.070 | 4.337 | 4.070 | 4.110 | 687,382 | +0.05(+1.23%) |
Feb 05, 2014 | 4.030 | 4.099 | 3.930 | 4.060 | 306,910 | +0.02(+0.50%) |
Feb 04, 2014 | 4.120 | 4.170 | 4.000 | 4.040 | 376,558 | -0.01(-0.25%) |
Feb 03, 2014 | 4.320 | 4.440 | 4.050 | 4.050 | 517,757 | -0.23(-5.37%) |
Jan 31, 2014 | 4.380 | 4.390 | 4.230 | 4.280 | 382,725 | -0.16(-3.60%) |
Jan 30, 2014 | 4.240 | 4.660 | 4.230 | 4.440 | 760,677 | +0.36(+8.82%) |
Jan 29, 2014 | 4.120 | 4.540 | 4.050 | 4.080 | 820,911 | -0.06(-1.45%) |
Jan 28, 2014 | 4.050 | 4.180 | 3.970 | 4.140 | 686,414 | +0.09(+2.22%) |
Jan 27, 2014 | 4.050 | 4.190 | 3.960 | 4.050 | 563,309 | +0.00(+0.00%) |
Jan 24, 2014 | 4.070 | 4.100 | 3.910 | 4.050 | 645,496 | -0.10(-2.41%) |
Jan 23, 2014 | 4.410 | 4.480 | 4.120 | 4.150 | 1,114,380 | -0.32(-7.16%) |
Jan 22, 2014 | 4.760 | 4.760 | 4.390 | 4.470 | 934,106 | -0.31(-6.39%) |
Jan 21, 2014 | 5.000 | 5.040 | 4.740 | 4.775 | 540,720 | -0.21(-4.12%) |
Jan 17, 2014 | 5.000 | 4.980 | 4.980 | 4.980 | 283,300 | -0.02(-0.40%) |
Jan 16, 2014 | 5.030 | 5.050 | 4.890 | 5.000 | 235,100 | -0.04(-0.79%) |
Jan 15, 2014 | 5.010 | 5.200 | 4.940 | 5.040 | 160,034 | +0.03(+0.60%) |
Jan 14, 2014 | 5.040 | 5.200 | 4.920 | 5.010 | 486,900 | +0.02(+0.40%) |
Jan 13, 2014 | 5.340 | 5.390 | 4.956 | 4.990 | 701,201 | -0.41(-7.59%) |
Jan 10, 2014 | 5.430 | 5.460 | 5.220 | 5.400 | 354,734 | +0.04(+0.75%) |
Jan 09, 2014 | 5.430 | 5.490 | 5.261 | 5.360 | 297,319 | -0.06(-1.11%) |
Jan 08, 2014 | 5.430 | 5.548 | 5.330 | 5.420 | 196,242 | -0.03(-0.55%) |
Jan 07, 2014 | 5.470 | 5.540 | 5.300 | 5.450 | 461,245 | +0.00(+0.00%) |
Jan 06, 2014 | 5.410 | 5.610 | 5.350 | 5.450 | 509,282 | +0.06(+1.11%) |
Jan 03, 2014 | 5.360 | 5.420 | 5.240 | 5.390 | 649,676 | +0.02(+0.37%) |
Jan 02, 2014 | 5.540 | 5.540 | 5.250 | 5.370 | 575,495 | -0.18(-3.24%) |
Dec 31, 2013 | 5.760 | 5.550 | 5.550 | 5.550 | 1,199,400 | -0.22(-3.81%) |
Dec 30, 2013 | 5.590 | 5.840 | 5.570 | 5.770 | 645,252 | +0.21(+3.78%) |
Dec 27, 2013 | 5.330 | 5.650 | 5.330 | 5.560 | 518,388 | +0.00(+0.00%) |
Dec 26, 2013 | 5.300 | 5.810 | 5.250 | 5.560 | 869,507 | +0.04(+0.72%) |
Dec 24, 2013 | 5.620 | 5.640 | 5.510 | 5.520 | 182,896 | -0.12(-2.13%) |
Dec 23, 2013 | 5.560 | 5.680 | 5.500 | 5.640 | 483,981 | +0.18(+3.30%) |
Dec 20, 2013 | 5.320 | 5.500 | 5.210 | 5.460 | 2,389,958 | +0.15(+2.82%) |
Dec 19, 2013 | 5.450 | 5.490 | 5.300 | 5.310 | 529,165 | -0.19(-3.45%) |
Dec 18, 2013 | 5.380 | 5.560 | 5.260 | 5.500 | 662,871 | +0.12(+2.23%) |
Dec 17, 2013 | 5.110 | 5.450 | 5.060 | 5.380 | 1,045,286 | +0.27(+5.28%) |
Dec 16, 2013 | 4.990 | 5.110 | 4.900 | 5.110 | 643,764 | +0.16(+3.23%) |
Dec 13, 2013 | 5.060 | 5.138 | 4.860 | 4.950 | 424,330 | -0.09(-1.79%) |
Dec 12, 2013 | 4.920 | 5.100 | 4.820 | 5.040 | 557,603 | +0.10(+2.02%) |
Dec 11, 2013 | 5.000 | 5.040 | 4.810 | 4.940 | 436,340 | -0.05(-1.00%) |
Dec 10, 2013 | 5.000 | 5.040 | 4.930 | 4.990 | 373,846 | -0.01(-0.20%) |
Dec 09, 2013 | 5.150 | 5.150 | 4.930 | 5.000 | 500,016 | -0.11(-2.15%) |
Dec 06, 2013 | 5.200 | 5.200 | 4.980 | 5.110 | 0 | +0.04(+0.79%) |
Dec 05, 2013 | 5.050 | 5.220 | 5.000 | 5.070 | 0 | +0.01(+0.20%) |
Dec 04, 2013 | 5.060 | 5.200 | 4.990 | 5.060 | 0 | +0.02(+0.40%) |
Dec 03, 2013 | 5.020 | 5.140 | 4.930 | 5.040 | 0 | +0.03(+0.60%) |
Dec 02, 2013 | 4.960 | 5.100 | 4.900 | 5.010 | 532,556 | +0.06(+1.21%) |
Nov 29, 2013 | 4.990 | 5.020 | 4.920 | 4.950 | 0 | -0.02(-0.40%) |
Nov 27, 2013 | 4.840 | 5.010 | 4.780 | 4.970 | 0 | +0.15(+3.11%) |
Nov 26, 2013 | 4.770 | 4.860 | 4.730 | 4.820 | 0 | +0.03(+0.63%) |
Nov 25, 2013 | 4.900 | 4.910 | 4.730 | 4.790 | 357,841 | -0.01(-0.21%) |
Nov 22, 2013 | 4.760 | 4.830 | 4.720 | 4.800 | 0 | +0.06(+1.27%) |
Nov 21, 2013 | 4.740 | 4.790 | 4.710 | 4.740 | 251,530 | +0.03(+0.64%) |
Nov 20, 2013 | 4.740 | 4.790 | 4.650 | 4.710 | 0 | +0.02(+0.43%) |
Nov 19, 2013 | 4.780 | 4.820 | 4.680 | 4.690 | 358,694 | -0.10(-2.09%) |
Nov 18, 2013 | 4.820 | 4.900 | 4.740 | 4.790 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 4.800 | 4.850 | 4.730 | 4.790 | 0 | -0.02(-0.42%) |
Nov 14, 2013 | 4.800 | 5.180 | 4.730 | 4.810 | 467,878 | +0.12(+2.56%) |
Nov 12, 2013 | 4.800 | 4.835 | 4.560 | 4.690 | 0 | -0.17(-3.50%) |
Nov 11, 2013 | 5.110 | 5.110 | 4.850 | 4.860 | 0 | -0.24(-4.71%) |
Nov 08, 2013 | 4.790 | 5.180 | 4.690 | 5.100 | 0 | +0.36(+7.59%) |
Nov 07, 2013 | 5.100 | 5.330 | 4.740 | 4.740 | 1,356,742 | -0.85(-15.21%) |
Nov 06, 2013 | 5.900 | 5.900 | 5.460 | 5.590 | 424,689 | -0.27(-4.61%) |
Nov 05, 2013 | 5.750 | 5.870 | 5.650 | 5.860 | 192,634 | +0.06(+1.03%) |
Nov 04, 2013 | 6.110 | 6.110 | 5.780 | 5.800 | 385,278 | -0.24(-3.97%) |
Nov 01, 2013 | 5.830 | 6.110 | 5.800 | 6.040 | 0 | +0.19(+3.25%) |
Oct 31, 2013 | 6.210 | 6.230 | 5.810 | 5.850 | 0 | -0.36(-5.80%) |
Oct 30, 2013 | 6.350 | 6.440 | 6.185 | 6.210 | 399,942 | -0.11(-1.74%) |
Oct 29, 2013 | 6.140 | 6.320 | 6.140 | 6.320 | 0 | +0.19(+3.10%) |
Oct 28, 2013 | 6.310 | 6.310 | 5.980 | 6.130 | 0 | -0.16(-2.54%) |
Oct 25, 2013 | 6.280 | 6.330 | 6.150 | 6.290 | 0 | +0.04(+0.64%) |
Oct 24, 2013 | 6.440 | 6.450 | 6.210 | 6.250 | 245,652 | -0.17(-2.65%) |
Oct 23, 2013 | 6.560 | 6.660 | 6.330 | 6.420 | 235,214 | -0.19(-2.87%) |
Oct 22, 2013 | 6.790 | 6.860 | 6.520 | 6.610 | 314,695 | -0.12(-1.78%) |
Oct 21, 2013 | 6.730 | 6.860 | 6.690 | 6.730 | 272,800 | +0.04(+0.60%) |
Oct 18, 2013 | 6.550 | 6.710 | 6.460 | 6.690 | 340,435 | +0.22(+3.40%) |
Oct 17, 2013 | 6.280 | 6.520 | 6.250 | 6.470 | 238,486 | +0.16(+2.54%) |
Oct 16, 2013 | 6.290 | 6.430 | 6.254 | 6.310 | 220,983 | +0.07(+1.12%) |
Oct 15, 2013 | 6.210 | 6.510 | 6.210 | 6.240 | 386,498 | -0.01(-0.24%) |
Oct 14, 2013 | 6.170 | 6.307 | 6.020 | 6.255 | 308,942 | +0.06(+1.05%) |
Oct 11, 2013 | 6.200 | 6.250 | 6.030 | 6.190 | 0 | -0.01(-0.16%) |
Oct 10, 2013 | 6.100 | 6.300 | 5.965 | 6.200 | 619,782 | +0.22(+3.68%) |
Oct 09, 2013 | 6.300 | 6.330 | 5.800 | 5.980 | 0 | -0.36(-5.68%) |
Oct 08, 2013 | 6.760 | 6.850 | 6.280 | 6.340 | 549,111 | -0.44(-6.49%) |
Oct 07, 2013 | 6.600 | 6.880 | 6.600 | 6.780 | 0 | +0.02(+0.30%) |
Oct 04, 2013 | 6.830 | 6.960 | 6.620 | 6.760 | 419,382 | -0.09(-1.31%) |
Oct 03, 2013 | 7.320 | 7.360 | 6.680 | 6.850 | 0 | -0.51(-6.93%) |
Oct 02, 2013 | 7.440 | 7.550 | 7.280 | 7.360 | 320,739 | -0.04(-0.54%) |
Oct 01, 2013 | 7.250 | 7.440 | 7.130 | 7.400 | 552,152 | +0.28(+3.93%) |
Sep 27, 2013 | 7.150 | 7.230 | 7.040 | 7.120 | 0 | -0.20(-2.73%) |
Sep 26, 2013 | 7.010 | 7.390 | 7.000 | 7.320 | 324,248 | +0.31(+4.42%) |
Sep 25, 2013 | 7.020 | 7.140 | 7.000 | 7.010 | 273,933 | -0.02(-0.28%) |
Sep 24, 2013 | 7.100 | 7.220 | 7.020 | 7.030 | 397,107 | -0.04(-0.57%) |
Sep 23, 2013 | 7.670 | 7.670 | 6.850 | 7.070 | 775,234 | -0.60(-7.82%) |
Sep 20, 2013 | 6.800 | 7.750 | 6.770 | 7.670 | 0 | +0.90(+13.29%) |
Sep 19, 2013 | 6.720 | 6.840 | 6.700 | 6.770 | 453,107 | +0.02(+0.30%) |
Sep 18, 2013 | 6.290 | 6.830 | 6.252 | 6.750 | 0 | +0.45(+7.14%) |
Sep 17, 2013 | 6.090 | 6.300 | 6.070 | 6.300 | 0 | +0.22(+3.62%) |
Sep 16, 2013 | 6.190 | 6.180 | 6.060 | 6.080 | 0 | -0.02(-0.33%) |
Sep 13, 2013 | 6.100 | 6.200 | 6.040 | 6.100 | 0 | +0.03(+0.49%) |
Sep 12, 2013 | 6.140 | 6.230 | 6.030 | 6.070 | 0 | -0.09(-1.46%) |
Sep 11, 2013 | 5.900 | 6.320 | 5.820 | 6.160 | 0 | +0.28(+4.76%) |
Sep 10, 2013 | 6.350 | 6.350 | 5.805 | 5.880 | 784,163 | -0.40(-6.37%) |
Sep 09, 2013 | 5.950 | 6.380 | 5.880 | 6.280 | 0 | +0.73(+13.15%) |
Sep 06, 2013 | 5.350 | 5.615 | 5.140 | 5.550 | 0 | +0.29(+5.51%) |
Sep 05, 2013 | 5.510 | 5.540 | 5.180 | 5.260 | 0 | -0.23(-4.19%) |
Sep 04, 2013 | 5.460 | 5.630 | 5.310 | 5.490 | 0 | +0.06(+1.10%) |
Sep 03, 2013 | 5.230 | 5.467 | 5.120 | 5.430 | 0 | +0.32(+6.26%) |
Aug 30, 2013 | 5.130 | 5.170 | 4.910 | 5.110 | 0 | -0.06(-1.16%) |
Aug 29, 2013 | 5.270 | 5.310 | 5.050 | 5.170 | 294,884 | -0.10(-1.90%) |
Aug 28, 2013 | 5.350 | 5.430 | 5.080 | 5.270 | 0 | -0.08(-1.50%) |
Aug 27, 2013 | 5.760 | 5.870 | 5.210 | 5.350 | 322,071 | -0.49(-8.39%) |
Aug 26, 2013 | 5.760 | 5.990 | 5.671 | 5.840 | 0 | +0.15(+2.64%) |
Aug 23, 2013 | 5.130 | 5.730 | 5.130 | 5.690 | 0 | +0.57(+11.13%) |
Aug 22, 2013 | 4.910 | 5.190 | 4.910 | 5.120 | 221,557 | +0.27(+5.57%) |
Aug 21, 2013 | 4.990 | 5.000 | 4.780 | 4.850 | 0 | -0.15(-3.00%) |
Aug 20, 2013 | 4.900 | 5.080 | 4.820 | 5.000 | 131,505 | +0.11(+2.25%) |
Aug 19, 2013 | 4.720 | 5.100 | 4.720 | 4.890 | 114,999 | +0.12(+2.52%) |
Aug 16, 2013 | 4.960 | 5.000 | 4.770 | 4.770 | 0 | -0.22(-4.41%) |
Aug 15, 2013 | 4.800 | 5.050 | 4.690 | 4.990 | 306,072 | +0.11(+2.25%) |
Aug 14, 2013 | 4.920 | 4.970 | 4.830 | 4.880 | 68,051 | -0.07(-1.41%) |
Aug 13, 2013 | 4.990 | 5.000 | 4.920 | 4.950 | 35,011 | -0.04(-0.80%) |
Aug 12, 2013 | 4.860 | 5.000 | 4.860 | 4.990 | 146,033 | +0.05(+1.01%) |
Aug 09, 2013 | 5.000 | 5.000 | 4.801 | 4.940 | 127,577 | -0.03(-0.60%) |
Aug 08, 2013 | 4.900 | 5.000 | 4.770 | 4.970 | 233,432 | +0.16(+3.33%) |
Aug 07, 2013 | 4.700 | 4.840 | 4.670 | 4.810 | 129,179 | +0.10(+2.12%) |
Aug 06, 2013 | 4.710 | 4.740 | 4.580 | 4.710 | 116,459 | +0.07(+1.51%) |
Aug 05, 2013 | 4.400 | 4.650 | 4.360 | 4.640 | 114,085 | +0.21(+4.74%) |
Aug 02, 2013 | 4.420 | 4.479 | 4.340 | 4.430 | 82,427 | +0.02(+0.45%) |
Aug 01, 2013 | 4.750 | 4.750 | 4.350 | 4.410 | 308,355 | +0.04(+0.92%) |
Jul 31, 2013 | 4.280 | 4.450 | 4.260 | 4.370 | 0 | +0.13(+3.07%) |
Jul 30, 2013 | 4.210 | 4.340 | 4.200 | 4.240 | 0 | +0.05(+1.19%) |
Jul 29, 2013 | 4.410 | 4.440 | 4.180 | 4.190 | 0 | -0.25(-5.63%) |
Jul 26, 2013 | 4.440 | 4.550 | 4.350 | 4.440 | 0 | -0.06(-1.33%) |
Jul 25, 2013 | 4.320 | 4.530 | 4.310 | 4.500 | 0 | +0.18(+4.17%) |
Jul 24, 2013 | 4.330 | 4.390 | 4.230 | 4.320 | 0 | +0.04(+0.93%) |
Jul 23, 2013 | 4.380 | 4.420 | 4.270 | 4.280 | 0 | -0.08(-1.83%) |
Jul 22, 2013 | 4.240 | 4.417 | 4.280 | 4.360 | 0 | +0.08(+1.87%) |
Jul 19, 2013 | 4.300 | 4.380 | 4.170 | 4.280 | 0 | -0.01(-0.23%) |
Jul 18, 2013 | 4.280 | 4.390 | 4.160 | 4.290 | 0 | +0.06(+1.42%) |
Jul 17, 2013 | 4.430 | 4.430 | 4.225 | 4.230 | 104,991 | -0.17(-3.86%) |
Jul 16, 2013 | 4.410 | 4.450 | 4.300 | 4.400 | 0 | +0.02(+0.46%) |
Jul 15, 2013 | 4.380 | 4.500 | 4.310 | 4.380 | 0 | +0.04(+0.92%) |
Jul 12, 2013 | 4.170 | 4.360 | 4.140 | 4.340 | 0 | +0.17(+4.08%) |
Jul 11, 2013 | 4.150 | 4.190 | 4.030 | 4.170 | 0 | +0.09(+2.21%) |
Jul 10, 2013 | 4.140 | 4.190 | 3.990 | 4.080 | 0 | -0.06(-1.45%) |
Jul 09, 2013 | 4.320 | 4.300 | 4.111 | 4.140 | 0 | -0.16(-3.72%) |
Jul 08, 2013 | 4.330 | 4.400 | 4.240 | 4.300 | 0 | -0.03(-0.69%) |
Jul 05, 2013 | 4.380 | 4.390 | 4.222 | 4.330 | 0 | +0.06(+1.41%) |
Jul 03, 2013 | 4.240 | 4.320 | 4.130 | 4.270 | 0 | -0.01(-0.23%) |
Jul 02, 2013 | 4.180 | 4.300 | 4.070 | 4.280 | 0 | +0.07(+1.66%) |
Jul 01, 2013 | 4.130 | 4.285 | 4.010 | 4.210 | 0 | +0.08(+1.94%) |
Jun 28, 2013 | 4.280 | 4.340 | 4.130 | 4.130 | 966,514 | +0.01(+0.24%) |
Jun 26, 2013 | 4.330 | 4.330 | 4.120 | 4.120 | 0 | -0.20(-4.63%) |
Jun 25, 2013 | 4.430 | 4.490 | 4.240 | 4.320 | 0 | -0.04(-0.92%) |
Jun 24, 2013 | 4.240 | 4.500 | 4.100 | 4.360 | 0 | -0.01(-0.23%) |
Jun 21, 2013 | 3.970 | 4.450 | 3.960 | 4.370 | 1,191,659 | +0.40(+10.08%) |
Jun 20, 2013 | 4.210 | 4.210 | 3.870 | 3.970 | 0 | -0.31(-7.24%) |
Jun 19, 2013 | 4.360 | 4.390 | 4.250 | 4.280 | 0 | -0.09(-2.06%) |
Jun 18, 2013 | 4.250 | 4.400 | 4.190 | 4.370 | 0 | +0.18(+4.30%) |
Jun 17, 2013 | 4.010 | 4.200 | 3.990 | 4.190 | 0 | +0.23(+5.81%) |
Jun 14, 2013 | 4.190 | 4.190 | 3.910 | 3.960 | 0 | -0.22(-5.26%) |
Jun 13, 2013 | 4.010 | 4.190 | 3.910 | 4.180 | 118,970 | +0.17(+4.24%) |
Jun 12, 2013 | 4.120 | 4.190 | 4.010 | 4.010 | 75,019 | -0.08(-1.96%) |
Jun 11, 2013 | 3.980 | 4.190 | 3.980 | 4.090 | 0 | +0.03(+0.74%) |
Jun 10, 2013 | 4.050 | 4.060 | 3.981 | 4.060 | 0 | +0.06(+1.50%) |
Jun 07, 2013 | 4.000 | 4.020 | 3.915 | 4.000 | 0 | +0.05(+1.27%) |
Jun 06, 2013 | 3.940 | 3.980 | 3.880 | 3.950 | 76,545 | +0.02(+0.51%) |
Jun 05, 2013 | 4.010 | 4.020 | 3.820 | 3.930 | 0 | -0.10(-2.48%) |
Jun 04, 2013 | 4.260 | 4.300 | 3.870 | 4.030 | 0 | -0.23(-5.40%) |
Jun 03, 2013 | 4.100 | 4.300 | 4.030 | 4.260 | 295,592 | +0.13(+3.15%) |
May 31, 2013 | 4.000 | 4.170 | 4.000 | 4.130 | 154,505 | +0.10(+2.48%) |
May 30, 2013 | 3.960 | 4.040 | 3.890 | 4.030 | 144,767 | +0.08(+2.03%) |
May 29, 2013 | 3.910 | 4.000 | 3.890 | 3.950 | 120,992 | -0.05(-1.25%) |
May 28, 2013 | 3.780 | 4.040 | 3.750 | 4.000 | 190,721 | +0.28(+7.53%) |
May 24, 2013 | 3.650 | 3.750 | 3.650 | 3.720 | 0 | +0.03(+0.81%) |
May 23, 2013 | 3.670 | 3.760 | 3.590 | 3.690 | 0 | -0.01(-0.27%) |
May 22, 2013 | 3.710 | 3.760 | 3.700 | 3.700 | 0 | -0.02(-0.54%) |
May 21, 2013 | 3.710 | 3.790 | 3.700 | 3.720 | 0 | +0.01(+0.27%) |
May 20, 2013 | 3.820 | 3.820 | 3.650 | 3.710 | 0 | -0.12(-3.13%) |
May 17, 2013 | 3.820 | 3.900 | 3.760 | 3.830 | 0 | +0.03(+0.79%) |
May 16, 2013 | 3.800 | 3.830 | 3.680 | 3.800 | 67,656 | +0.00(+0.00%) |
May 15, 2013 | 3.500 | 3.810 | 3.500 | 3.800 | 0 | +0.30(+8.57%) |
May 13, 2013 | 3.540 | 3.550 | 3.480 | 3.500 | 0 | -0.07(-1.96%) |
May 10, 2013 | 3.650 | 3.850 | 3.520 | 3.570 | 0 | -0.08(-2.19%) |
May 09, 2013 | 3.830 | 4.035 | 3.520 | 3.650 | 0 | -0.18(-4.70%) |
May 08, 2013 | 3.770 | 3.860 | 3.750 | 3.830 | 0 | +0.05(+1.32%) |
May 07, 2013 | 3.760 | 3.840 | 3.670 | 3.780 | 0 | +0.04(+1.07%) |
May 06, 2013 | 3.860 | 3.860 | 3.660 | 3.740 | 0 | -0.12(-3.11%) |
May 03, 2013 | 3.700 | 3.960 | 3.670 | 3.860 | 0 | +0.19(+5.18%) |
May 02, 2013 | 3.520 | 3.690 | 3.490 | 3.670 | 0 | +0.19(+5.46%) |
May 01, 2013 | 3.630 | 3.650 | 3.460 | 3.480 | 0 | -0.18(-4.92%) |
Apr 30, 2013 | 3.660 | 3.750 | 3.550 | 3.660 | 0 | -0.02(-0.54%) |
Apr 29, 2013 | 3.720 | 3.760 | 3.621 | 3.680 | 73,260 | -0.03(-0.81%) |
Apr 26, 2013 | 3.600 | 3.740 | 3.620 | 3.710 | 82,667 | +0.09(+2.49%) |
Apr 25, 2013 | 3.840 | 3.840 | 3.550 | 3.620 | 159,221 | -0.22(-5.73%) |
Apr 24, 2013 | 3.630 | 3.930 | 3.440 | 3.840 | 177,207 | +0.20(+5.49%) |
Apr 23, 2013 | 3.500 | 3.870 | 3.500 | 3.640 | 198,694 | +0.18(+5.20%) |
Apr 22, 2013 | 3.410 | 3.495 | 3.360 | 3.460 | 128,619 | +0.07(+2.06%) |
Apr 19, 2013 | 3.390 | 3.499 | 3.270 | 3.390 | 122,149 | +0.00(+0.00%) |
Apr 18, 2013 | 3.290 | 3.410 | 3.240 | 3.390 | 132,440 | +0.12(+3.67%) |
Apr 17, 2013 | 3.520 | 3.520 | 3.260 | 3.270 | 232,990 | -0.28(-7.89%) |
Apr 16, 2013 | 3.420 | 3.700 | 3.400 | 3.550 | 226,479 | +0.18(+5.34%) |
Apr 15, 2013 | 3.560 | 3.680 | 3.310 | 3.370 | 209,656 | -0.23(-6.39%) |
Apr 12, 2013 | 3.580 | 3.700 | 3.520 | 3.600 | 42,927 | +0.01(+0.28%) |
Apr 11, 2013 | 3.750 | 3.810 | 3.521 | 3.590 | 130,165 | -0.15(-4.01%) |
Apr 10, 2013 | 3.410 | 3.810 | 3.340 | 3.740 | 195,396 | +0.33(+9.68%) |
Apr 09, 2013 | 3.540 | 3.540 | 3.360 | 3.410 | 176,199 | -0.11(-3.12%) |
Apr 08, 2013 | 3.480 | 3.520 | 3.410 | 3.520 | 124,164 | +0.03(+0.86%) |
Apr 05, 2013 | 3.520 | 3.560 | 3.410 | 3.490 | 136,056 | -0.13(-3.59%) |
Apr 04, 2013 | 3.570 | 3.670 | 3.460 | 3.620 | 147,381 | +0.02(+0.56%) |
Apr 03, 2013 | 3.550 | 3.641 | 3.423 | 3.600 | 216,981 | +0.07(+1.98%) |
Apr 02, 2013 | 3.650 | 3.700 | 3.460 | 3.530 | 220,773 | -0.08(-2.22%) |
Apr 01, 2013 | 3.710 | 3.810 | 3.560 | 3.610 | 162,135 | -0.09(-2.43%) |
Mar 28, 2013 | 3.660 | 3.820 | 3.600 | 3.700 | 257,529 | +0.08(+2.21%) |
Mar 27, 2013 | 3.800 | 3.800 | 3.610 | 3.620 | 200,662 | -0.18(-4.74%) |
Mar 26, 2013 | 3.970 | 3.970 | 3.755 | 3.800 | 184,142 | -0.13(-3.31%) |
Mar 25, 2013 | 3.730 | 4.115 | 3.730 | 3.930 | 390,211 | +0.26(+7.08%) |
Mar 22, 2013 | 3.900 | 3.900 | 3.630 | 3.670 | 180,188 | -0.23(-5.90%) |
Mar 21, 2013 | 3.810 | 3.910 | 3.750 | 3.900 | 233,514 | +0.07(+1.83%) |
Mar 20, 2013 | 3.540 | 3.880 | 3.520 | 3.830 | 334,036 | +0.29(+8.19%) |
Mar 19, 2013 | 3.800 | 3.810 | 3.510 | 3.540 | 373,127 | -0.29(-7.57%) |
Mar 18, 2013 | 3.830 | 3.970 | 3.795 | 3.830 | 204,858 | -0.05(-1.29%) |
Mar 15, 2013 | 3.930 | 4.050 | 3.860 | 3.880 | 719,090 | -0.04(-1.02%) |
Mar 14, 2013 | 3.760 | 3.950 | 3.750 | 3.920 | 349,129 | +0.18(+4.81%) |
Mar 13, 2013 | 3.890 | 3.920 | 3.650 | 3.740 | 668,628 | -0.15(-3.86%) |
Mar 12, 2013 | 3.920 | 4.060 | 3.820 | 3.890 | 419,861 | -0.03(-0.77%) |
Mar 11, 2013 | 4.050 | 4.170 | 3.870 | 3.920 | 745,788 | -0.33(-7.76%) |
Mar 08, 2013 | 4.760 | 4.800 | 4.000 | 4.250 | 571,219 | -0.45(-9.57%) |
Mar 07, 2013 | 4.470 | 4.730 | 4.150 | 4.700 | 559,056 | +0.11(+2.40%) |
Mar 06, 2013 | 4.650 | 4.720 | 4.550 | 4.590 | 166,752 | -0.02(-0.43%) |
Mar 05, 2013 | 4.400 | 4.980 | 4.300 | 4.610 | 472,492 | +0.23(+5.25%) |
Mar 04, 2013 | 4.580 | 4.680 | 4.180 | 4.380 | 503,910 | -0.20(-4.37%) |