Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.671 | 5.898 | 5.592 | 5.898 | 4,499 | +0.39(+7.07%) |
Jan 30, 2014 | 5.475 | 5.512 | 5.308 | 5.509 | 4,760 | -0.03(-0.55%) |
Jan 29, 2014 | 5.781 | 5.822 | 5.456 | 5.539 | 22,331 | -0.25(-4.31%) |
Jan 28, 2014 | 5.959 | 6.054 | 5.776 | 5.788 | 6,763 | -0.15(-2.55%) |
Jan 27, 2014 | 6.000 | 6.159 | 5.917 | 5.940 | 16,758 | -0.09(-1.50%) |
Jan 24, 2014 | 6.204 | 6.204 | 5.996 | 6.030 | 22,413 | -0.12(-1.97%) |
Jan 23, 2014 | 6.261 | 6.287 | 6.072 | 6.151 | 8,574 | -0.06(-0.91%) |
Jan 22, 2014 | 6.238 | 6.291 | 6.074 | 6.208 | 4,358 | +0.01(+0.18%) |
Jan 21, 2014 | 6.091 | 6.272 | 5.917 | 6.197 | 7,003 | +0.05(+0.74%) |
Jan 17, 2014 | 6.110 | 6.151 | 6.151 | 6.151 | 53,956 | +0.05(+0.74%) |
Jan 16, 2014 | 6.053 | 6.178 | 6.053 | 6.106 | 3,237 | +0.04(+0.69%) |
Jan 15, 2014 | 6.102 | 6.102 | 6.049 | 6.064 | 27,483 | +0.02(+0.31%) |
Jan 14, 2014 | 6.182 | 6.182 | 5.970 | 6.045 | 17,099 | -0.10(-1.60%) |
Jan 13, 2014 | 6.276 | 6.276 | 6.144 | 6.144 | 7,916 | -0.04(-0.67%) |
Jan 10, 2014 | 6.144 | 6.232 | 6.144 | 6.185 | 22,884 | +0.03(+0.55%) |
Jan 09, 2014 | 6.144 | 6.382 | 6.144 | 6.151 | 59,127 | +0.09(+1.43%) |
Jan 08, 2014 | 5.955 | 6.144 | 5.955 | 6.064 | 53,880 | +0.13(+2.17%) |
Jan 07, 2014 | 5.909 | 5.974 | 5.906 | 5.936 | 6,633 | +0.03(+0.45%) |
Jan 06, 2014 | 5.766 | 5.977 | 5.766 | 5.909 | 25,068 | +0.12(+2.09%) |
Jan 03, 2014 | 5.868 | 5.898 | 5.788 | 5.788 | 8,789 | -0.05(-0.78%) |
Jan 02, 2014 | 5.834 | 5.834 | 5.834 | 5.834 | 888 | -0.02(-0.32%) |
Dec 31, 2013 | 5.849 | 5.853 | 5.853 | 5.853 | 25,391 | -0.02(-0.26%) |
Dec 30, 2013 | 5.862 | 5.894 | 5.785 | 5.868 | 11,058 | -0.04(-0.64%) |
Dec 27, 2013 | 5.796 | 6.068 | 5.796 | 5.906 | 11,611 | +0.05(+0.84%) |
Dec 26, 2013 | 6.064 | 6.087 | 5.732 | 5.856 | 9,863 | +0.06(+0.98%) |
Dec 24, 2013 | 5.751 | 5.921 | 5.739 | 5.800 | 5,522 | +0.06(+1.05%) |
Dec 23, 2013 | 6.117 | 6.117 | 5.596 | 5.739 | 38,970 | -0.34(-5.54%) |
Dec 20, 2013 | 5.936 | 6.076 | 5.860 | 6.076 | 144,411 | +0.11(+1.77%) |
Dec 19, 2013 | 5.959 | 6.042 | 5.637 | 5.970 | 11,045 | -0.04(-0.63%) |
Dec 18, 2013 | 5.925 | 6.008 | 5.718 | 6.008 | 14,004 | +0.09(+1.47%) |
Dec 17, 2013 | 5.860 | 5.928 | 5.826 | 5.921 | 3,118 | +0.02(+0.38%) |
Dec 16, 2013 | 5.599 | 5.909 | 5.599 | 5.898 | 15,306 | -0.02(-0.26%) |
Dec 13, 2013 | 5.894 | 5.913 | 5.875 | 5.913 | 4,559 | +0.03(+0.45%) |
Dec 12, 2013 | 5.614 | 5.925 | 5.558 | 5.887 | 17,469 | +0.21(+3.73%) |
Dec 11, 2013 | 5.709 | 5.762 | 5.611 | 5.675 | 15,475 | -0.03(-0.60%) |
Dec 10, 2013 | 5.652 | 5.709 | 5.573 | 5.709 | 18,355 | +0.06(+1.00%) |
Dec 09, 2013 | 5.849 | 5.913 | 5.361 | 5.652 | 43,607 | -0.29(-4.84%) |
Dec 06, 2013 | 5.966 | 6.049 | 5.841 | 5.940 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.970 | 6.027 | 5.830 | 6.000 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.027 | 6.049 | 5.831 | 5.921 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.826 | 6.163 | 5.826 | 6.114 | 0 | +0.17(+2.86%) |
Dec 02, 2013 | 5.838 | 5.943 | 5.709 | 5.943 | 0 | +0.13(+2.28%) |
Nov 29, 2013 | 6.038 | 6.151 | 5.811 | 5.811 | 0 | -0.13(-2.16%) |
Nov 27, 2013 | 6.028 | 6.061 | 5.940 | 5.940 | 0 | -0.14(-2.24%) |
Nov 26, 2013 | 6.064 | 6.140 | 5.943 | 6.076 | 0 | -0.03(-0.56%) |
Nov 25, 2013 | 6.049 | 6.132 | 6.011 | 6.110 | 0 | +0.10(+1.70%) |
Nov 22, 2013 | 5.993 | 6.008 | 5.887 | 6.008 | 0 | +0.06(+1.08%) |
Nov 21, 2013 | 5.807 | 6.045 | 5.807 | 5.943 | 0 | +0.07(+1.16%) |
Nov 20, 2013 | 5.932 | 6.030 | 5.709 | 5.875 | 0 | -0.17(-2.88%) |
Nov 19, 2013 | 5.936 | 6.064 | 5.747 | 6.049 | 0 | +0.03(+0.50%) |
Nov 18, 2013 | 5.894 | 6.061 | 5.860 | 6.019 | 0 | +0.06(+1.02%) |
Nov 15, 2013 | 5.966 | 6.080 | 5.868 | 5.959 | 0 | +0.03(+0.57%) |
Nov 14, 2013 | 6.106 | 6.106 | 5.874 | 5.925 | 0 | -0.17(-2.73%) |
Nov 13, 2013 | 5.962 | 6.106 | 5.917 | 6.091 | 0 | +0.27(+4.61%) |
Nov 12, 2013 | 6.106 | 6.106 | 5.822 | 5.822 | 0 | -0.27(-4.41%) |
Nov 11, 2013 | 5.709 | 6.125 | 5.550 | 6.091 | 0 | +0.54(+9.74%) |
Nov 08, 2013 | 5.637 | 5.637 | 5.296 | 5.550 | 0 | -0.19(-3.25%) |
Nov 07, 2013 | 5.420 | 5.789 | 5.270 | 5.736 | 0 | +0.21(+3.81%) |
Nov 06, 2013 | 5.759 | 5.778 | 5.496 | 5.526 | 0 | -0.21(-3.74%) |
Nov 05, 2013 | 5.812 | 5.812 | 5.740 | 5.740 | 0 | -0.06(-1.10%) |
Nov 04, 2013 | 5.642 | 5.815 | 5.552 | 5.804 | 0 | +0.16(+2.87%) |
Nov 01, 2013 | 5.684 | 5.684 | 5.383 | 5.642 | 0 | -0.04(-0.73%) |
Oct 31, 2013 | 5.699 | 5.831 | 5.364 | 5.684 | 0 | +0.06(+1.14%) |
Oct 30, 2013 | 5.804 | 5.804 | 5.552 | 5.620 | 0 | -0.18(-3.18%) |
Oct 29, 2013 | 5.763 | 5.985 | 5.608 | 5.804 | 0 | -0.26(-4.22%) |
Oct 28, 2013 | 5.627 | 6.388 | 5.601 | 6.060 | 0 | +0.58(+10.65%) |
Oct 25, 2013 | 5.108 | 5.514 | 5.108 | 5.477 | 0 | +0.36(+6.99%) |
Oct 24, 2013 | 4.829 | 5.119 | 4.829 | 5.119 | 0 | +0.04(+0.81%) |
Oct 23, 2013 | 5.081 | 5.081 | 5.078 | 5.078 | 0 | +0.00(+0.01%) |
Oct 22, 2013 | 5.029 | 5.078 | 5.029 | 5.078 | 0 | +0.08(+1.58%) |
Oct 21, 2013 | 4.856 | 5.044 | 4.852 | 4.999 | 0 | +0.14(+2.95%) |
Oct 18, 2013 | 4.987 | 4.987 | 4.856 | 4.856 | 2,542 | -0.12(-2.35%) |
Oct 17, 2013 | 4.976 | 4.976 | 4.972 | 4.972 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.961 | 4.976 | 4.893 | 4.972 | 0 | +0.04(+0.76%) |
Oct 15, 2013 | 4.893 | 4.960 | 4.856 | 4.935 | 0 | +0.04(+0.85%) |
Oct 14, 2013 | 4.908 | 4.972 | 4.893 | 4.893 | 0 | +0.03(+0.70%) |
Oct 11, 2013 | 4.859 | 4.889 | 4.859 | 4.859 | 0 | -0.02(-0.31%) |
Oct 10, 2013 | 4.961 | 5.051 | 4.874 | 4.874 | 0 | -0.06(-1.22%) |
Oct 09, 2013 | 5.010 | 5.010 | 4.931 | 4.935 | 0 | -0.04(-0.83%) |
Oct 08, 2013 | 4.965 | 5.044 | 4.965 | 4.976 | 0 | +0.04(+0.84%) |
Oct 07, 2013 | 4.935 | 4.957 | 4.931 | 4.935 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.957 | 4.995 | 4.833 | 4.935 | 0 | -0.07(-1.43%) |
Oct 03, 2013 | 4.920 | 5.006 | 4.782 | 5.006 | 0 | +0.08(+1.60%) |
Oct 02, 2013 | 4.916 | 4.965 | 4.916 | 4.927 | 0 | -0.08(-1.50%) |
Oct 01, 2013 | 4.844 | 5.006 | 4.837 | 5.002 | 0 | +0.30(+6.49%) |
Sep 30, 2013 | 4.788 | 4.859 | 4.698 | 4.698 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.758 | 4.758 | 4.679 | 4.694 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.705 | 4.765 | 4.686 | 4.716 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.709 | 4.716 | 4.709 | 4.716 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.795 | 4.852 | 4.671 | 4.743 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.784 | 4.848 | 4.577 | 4.784 | 0 | -0.02(-0.31%) |
Sep 20, 2013 | 4.547 | 4.856 | 4.547 | 4.799 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.762 | 4.859 | 4.632 | 4.746 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.746 | 4.762 | 4.611 | 4.758 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.705 | 4.762 | 4.521 | 4.701 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.536 | 4.694 | 4.483 | 4.694 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.487 | 4.536 | 4.468 | 4.483 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.705 | 4.705 | 4.393 | 4.487 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.581 | 4.682 | 4.532 | 4.679 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.524 | 4.615 | 4.515 | 4.517 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.664 | 4.664 | 4.491 | 4.566 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.705 | 4.705 | 4.588 | 4.682 | 0 | -0.02(-0.32%) |
Sep 05, 2013 | 4.622 | 4.698 | 4.566 | 4.698 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.573 | 4.641 | 4.554 | 4.634 | 0 | +0.09(+1.90%) |
Sep 03, 2013 | 4.517 | 4.660 | 4.517 | 4.547 | 0 | +0.08(+1.77%) |
Aug 30, 2013 | 4.374 | 4.630 | 4.374 | 4.468 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.517 | 4.517 | 4.347 | 4.411 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.445 | 4.577 | 4.445 | 4.528 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.472 | 4.494 | 4.427 | 4.457 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.506 | 4.573 | 4.506 | 4.524 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.701 | 4.701 | 4.404 | 4.543 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.705 | 4.705 | 4.370 | 4.675 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.735 | 4.759 | 4.671 | 4.682 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.758 | 4.758 | 4.724 | 4.724 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.762 | 4.780 | 4.713 | 4.758 | 0 | +0.02(+0.32%) |
Aug 16, 2013 | 4.667 | 4.792 | 4.667 | 4.743 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.667 | 4.679 | 4.630 | 4.630 | 9,014 | +0.00(+0.00%) |
Aug 14, 2013 | 4.735 | 4.762 | 4.630 | 4.630 | 0 | -0.11(-2.23%) |
Aug 13, 2013 | 4.731 | 4.735 | 4.731 | 4.735 | 3,748 | +0.00(+0.00%) |
Aug 12, 2013 | 4.713 | 4.765 | 4.709 | 4.735 | 4,330 | -0.02(-0.32%) |
Aug 09, 2013 | 4.780 | 4.826 | 4.671 | 4.750 | 7,869 | +0.00(+0.00%) |
Aug 08, 2013 | 4.656 | 4.784 | 4.611 | 4.750 | 32,571 | +0.11(+2.35%) |
Aug 07, 2013 | 4.536 | 4.656 | 4.536 | 4.641 | 4,046 | +0.05(+0.98%) |
Aug 06, 2013 | 4.506 | 4.649 | 4.427 | 4.596 | 21,713 | +0.12(+2.60%) |
Aug 05, 2013 | 4.442 | 4.554 | 4.332 | 4.479 | 22,730 | +0.05(+1.19%) |
Aug 02, 2013 | 4.355 | 4.445 | 4.253 | 4.427 | 24,545 | +0.05(+1.12%) |
Aug 01, 2013 | 4.389 | 4.389 | 4.300 | 4.378 | 5,523 | +0.00(+0.09%) |
Jul 31, 2013 | 4.291 | 4.389 | 4.220 | 4.374 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.283 | 4.291 | 4.220 | 4.291 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.265 | 4.295 | 4.118 | 4.291 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.171 | 4.294 | 4.171 | 4.291 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.084 | 4.283 | 4.084 | 4.144 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.888 | 4.103 | 3.888 | 4.084 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 4.024 | 4.080 | 3.986 | 4.077 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.129 | 4.129 | 3.877 | 3.915 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.054 | 4.137 | 3.794 | 3.911 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.133 | 4.175 | 4.050 | 4.058 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.107 | 4.125 | 4.050 | 4.069 | 38,155 | -0.01(-0.18%) |
Jul 16, 2013 | 4.159 | 4.261 | 4.076 | 4.076 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.253 | 4.253 | 4.159 | 4.174 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.148 | 4.291 | 4.114 | 4.261 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.201 | 4.283 | 4.201 | 4.280 | 0 | +0.11(+2.52%) |
Jul 10, 2013 | 4.235 | 4.235 | 4.125 | 4.174 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.197 | 4.242 | 4.182 | 4.242 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.152 | 4.231 | 4.152 | 4.174 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.189 | 4.189 | 4.137 | 4.137 | 0 | -0.02(-0.36%) |
Jul 02, 2013 | 4.235 | 4.152 | 4.152 | 4.152 | 13,283 | -0.03(-0.81%) |
Jul 01, 2013 | 4.088 | 4.253 | 4.088 | 4.186 | 0 | +0.12(+3.06%) |
Jun 28, 2013 | 4.061 | 4.129 | 4.028 | 4.061 | 15,897 | +0.04(+0.94%) |
Jun 27, 2013 | 4.163 | 4.167 | 4.001 | 4.024 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.069 | 4.140 | 4.028 | 4.140 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.061 | 4.065 | 4.033 | 4.046 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.084 | 4.084 | 4.046 | 4.046 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.122 | 4.129 | 4.099 | 4.129 | 8,421 | +0.03(+0.64%) |
Jun 20, 2013 | 4.118 | 4.140 | 4.103 | 4.103 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.118 | 4.242 | 4.103 | 4.137 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.137 | 4.140 | 4.103 | 4.133 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.140 | 4.140 | 4.137 | 4.137 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.140 | 4.140 | 4.120 | 4.140 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.140 | 4.140 | 4.140 | 4.140 | 797 | +0.00(+0.00%) |
Jun 12, 2013 | 4.178 | 4.178 | 4.137 | 4.140 | 7,584 | +0.00(+0.00%) |
Jun 11, 2013 | 4.253 | 4.253 | 4.114 | 4.140 | 43,012 | -0.05(-1.26%) |
Jun 10, 2013 | 4.253 | 4.253 | 4.163 | 4.193 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.302 | 4.302 | 4.197 | 4.216 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.329 | 4.329 | 4.159 | 4.212 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.291 | 4.329 | 4.201 | 4.242 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.321 | 4.321 | 4.291 | 4.295 | 0 | -0.03(-0.61%) |
Jun 03, 2013 | 4.295 | 4.366 | 4.295 | 4.321 | 20,369 | -0.04(-0.95%) |
May 31, 2013 | 4.302 | 4.393 | 4.302 | 4.363 | 14,957 | +0.03(+0.78%) |
May 30, 2013 | 4.385 | 4.385 | 4.295 | 4.329 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.340 | 4.340 | 4.310 | 4.329 | 11,423 | -0.02(-0.35%) |
May 28, 2013 | 4.363 | 4.396 | 4.344 | 4.344 | 2,898 | -0.02(-0.43%) |
May 24, 2013 | 4.366 | 4.378 | 4.329 | 4.363 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.370 | 4.396 | 4.370 | 4.396 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.487 | 4.378 | 4.378 | 4.378 | 27,629 | -0.10(-2.19%) |
May 20, 2013 | 4.423 | 4.494 | 4.423 | 4.475 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.413 | 4.413 | 4.413 | 4.413 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.385 | 4.363 | 4.363 | 4.363 | 33,474 | -0.04(-0.94%) |
May 13, 2013 | 4.404 | 4.411 | 4.404 | 4.404 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.408 | 4.413 | 4.404 | 4.404 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.408 | 4.432 | 4.404 | 4.404 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.404 | 4.506 | 4.404 | 4.506 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.445 | 4.506 | 4.404 | 4.415 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.329 | 4.479 | 4.329 | 4.479 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.442 | 4.442 | 4.387 | 4.396 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.347 | 4.404 | 4.347 | 4.404 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.434 | 4.442 | 4.355 | 4.374 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.434 | 4.517 | 4.423 | 4.517 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.434 | 4.449 | 4.449 | 4.449 | 2,656 | +0.00(+0.08%) |
Apr 25, 2013 | 4.419 | 4.517 | 4.419 | 4.445 | 18,288 | -0.02(-0.42%) |
Apr 24, 2013 | 4.464 | 4.464 | 4.464 | 4.464 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.457 | 4.468 | 4.445 | 4.468 | 7,571 | +0.09(+2.15%) |
Apr 22, 2013 | 4.419 | 4.419 | 4.374 | 4.374 | 2,393 | -0.05(-1.19%) |
Apr 19, 2013 | 4.442 | 4.442 | 4.332 | 4.427 | 1,323 | +0.03(+0.60%) |
Apr 18, 2013 | 4.355 | 4.400 | 4.314 | 4.400 | 5,815 | +0.14(+3.27%) |
Apr 17, 2013 | 4.265 | 4.314 | 4.242 | 4.261 | 8,089 | -0.11(-2.41%) |
Apr 16, 2013 | 4.291 | 4.393 | 4.242 | 4.366 | 21,811 | -0.02(-0.51%) |
Apr 15, 2013 | 4.280 | 4.389 | 4.280 | 4.389 | 1,062 | +0.06(+1.39%) |
Apr 12, 2013 | 4.299 | 4.329 | 4.272 | 4.329 | 1,208 | -0.01(-0.26%) |
Apr 11, 2013 | 4.287 | 4.340 | 4.261 | 4.340 | 1,328 | -0.02(-0.35%) |
Apr 10, 2013 | 4.257 | 4.355 | 4.257 | 4.355 | 531 | -0.02(-0.34%) |
Apr 09, 2013 | 4.276 | 4.513 | 4.242 | 4.370 | 8,105 | +0.08(+1.75%) |
Apr 08, 2013 | 4.257 | 4.329 | 4.257 | 4.295 | 6,872 | -0.02(-0.44%) |
Apr 05, 2013 | 4.276 | 4.374 | 4.272 | 4.314 | 1,777 | -0.04(-0.95%) |
Apr 04, 2013 | 4.378 | 4.445 | 4.242 | 4.355 | 9,752 | -0.02(-0.43%) |
Apr 03, 2013 | 4.374 | 4.374 | 4.374 | 4.374 | 265 | -0.14(-3.09%) |
Apr 02, 2013 | 4.359 | 4.513 | 4.238 | 4.513 | 5,446 | +0.15(+3.34%) |
Apr 01, 2013 | 4.355 | 4.367 | 4.355 | 4.367 | 797 | -0.15(-3.24%) |
Mar 28, 2013 | 4.340 | 4.513 | 4.235 | 4.513 | 12,688 | +0.28(+6.58%) |
Mar 27, 2013 | 4.235 | 4.235 | 4.235 | 4.235 | 398 | -0.11(-2.45%) |
Mar 25, 2013 | 4.329 | 4.341 | 4.341 | 4.341 | 48,352 | -0.03(-0.66%) |
Mar 22, 2013 | 4.227 | 4.492 | 4.227 | 4.370 | 3,772 | +0.01(+0.22%) |
Mar 20, 2013 | 4.506 | 4.361 | 4.361 | 4.361 | 11,689 | +0.14(+3.25%) |
Mar 19, 2013 | 4.441 | 4.441 | 4.223 | 4.223 | 1,222 | -0.07(-1.58%) |
Mar 15, 2013 | 4.449 | 4.291 | 4.291 | 4.291 | 27,098 | -0.16(-3.51%) |
Mar 14, 2013 | 4.455 | 4.455 | 4.400 | 4.447 | 6,907 | -0.06(-1.38%) |
Mar 13, 2013 | 4.463 | 4.509 | 4.460 | 4.509 | 12,005 | +0.00(+0.08%) |
Mar 12, 2013 | 4.498 | 4.513 | 4.385 | 4.506 | 5,897 | +0.04(+0.84%) |
Mar 11, 2013 | 4.423 | 4.513 | 4.423 | 4.468 | 1,992 | -0.04(-0.92%) |
Mar 08, 2013 | 4.363 | 4.513 | 4.329 | 4.509 | 9,861 | +0.18(+4.17%) |
Mar 07, 2013 | 4.344 | 4.479 | 4.329 | 4.329 | 2,794 | -0.10(-2.21%) |
Mar 06, 2013 | 4.404 | 4.453 | 4.396 | 4.427 | 16,716 | +0.10(+2.35%) |
Mar 05, 2013 | 4.223 | 4.332 | 4.223 | 4.325 | 7,866 | +0.06(+1.32%) |
Mar 04, 2013 | 4.265 | 4.283 | 4.190 | 4.268 | 2,656 | +0.00(+0.11%) |
Mar 01, 2013 | 4.276 | 4.355 | 4.264 | 4.264 | 4,516 | -0.12(-2.77%) |
Feb 28, 2013 | 4.363 | 4.385 | 4.363 | 4.385 | 38,312 | +0.06(+1.30%) |
Feb 27, 2013 | 4.332 | 4.438 | 4.329 | 4.329 | 12,725 | +0.04(+0.88%) |
Feb 26, 2013 | 4.416 | 4.416 | 4.291 | 4.291 | 15,525 | -0.04(-0.87%) |
Feb 25, 2013 | 4.423 | 4.423 | 4.329 | 4.329 | 7,438 | -0.08(-1.88%) |
Feb 22, 2013 | 4.411 | 4.411 | 4.411 | 4.411 | 265 | +0.07(+1.65%) |
Feb 21, 2013 | 4.378 | 4.378 | 4.329 | 4.340 | 1,580 | -0.02(-0.35%) |
Feb 20, 2013 | 4.385 | 4.411 | 4.355 | 4.355 | 8,905 | -0.03(-0.69%) |
Feb 19, 2013 | 4.378 | 4.415 | 4.347 | 4.385 | 9,718 | +0.04(+0.87%) |
Feb 14, 2013 | 4.265 | 4.347 | 4.347 | 4.347 | 7,970 | +0.02(+0.44%) |
Feb 13, 2013 | 4.327 | 4.329 | 4.272 | 4.329 | 17,268 | +0.00(+0.00%) |
Feb 12, 2013 | 4.310 | 4.347 | 4.310 | 4.329 | 9,720 | +0.06(+1.32%) |
Feb 11, 2013 | 4.362 | 4.362 | 4.223 | 4.272 | 2,175 | -0.04(-0.87%) |
Feb 08, 2013 | 4.272 | 4.310 | 4.272 | 4.310 | 2,752 | +0.06(+1.42%) |
Feb 07, 2013 | 4.253 | 4.253 | 4.250 | 4.250 | 3,188 | -0.07(-1.57%) |
Feb 06, 2013 | 4.317 | 4.317 | 4.317 | 4.317 | 1,594 | +0.04(+0.97%) |
Feb 04, 2013 | 4.167 | 4.317 | 4.163 | 4.276 | 4,981 | +0.03(+0.62%) |