Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.658 | 5.884 | 5.579 | 5.884 | 4,509 | +0.39(+7.07%) |
Jan 30, 2014 | 5.462 | 5.500 | 5.296 | 5.496 | 4,771 | -0.03(-0.55%) |
Jan 29, 2014 | 5.767 | 5.809 | 5.443 | 5.526 | 22,383 | -0.25(-4.31%) |
Jan 28, 2014 | 5.945 | 6.040 | 5.763 | 5.775 | 6,778 | -0.15(-2.55%) |
Jan 27, 2014 | 5.986 | 6.145 | 5.903 | 5.926 | 16,797 | -0.09(-1.50%) |
Jan 24, 2014 | 6.190 | 6.190 | 5.982 | 6.016 | 22,465 | -0.12(-1.97%) |
Jan 23, 2014 | 6.247 | 6.273 | 6.058 | 6.137 | 8,594 | -0.06(-0.91%) |
Jan 22, 2014 | 6.224 | 6.277 | 6.060 | 6.194 | 4,368 | +0.01(+0.18%) |
Jan 21, 2014 | 6.077 | 6.257 | 5.903 | 6.182 | 7,020 | +0.05(+0.74%) |
Jan 17, 2014 | 6.096 | 6.137 | 6.137 | 6.137 | 54,081 | +0.05(+0.74%) |
Jan 16, 2014 | 6.039 | 6.164 | 6.039 | 6.092 | 3,244 | +0.04(+0.69%) |
Jan 15, 2014 | 6.088 | 6.088 | 6.035 | 6.050 | 27,547 | +0.02(+0.31%) |
Jan 14, 2014 | 6.167 | 6.167 | 5.956 | 6.032 | 17,139 | -0.10(-1.60%) |
Jan 13, 2014 | 6.262 | 6.262 | 6.130 | 6.130 | 7,934 | -0.04(-0.67%) |
Jan 10, 2014 | 6.130 | 6.218 | 6.130 | 6.171 | 22,937 | +0.03(+0.55%) |
Jan 09, 2014 | 6.130 | 6.367 | 6.130 | 6.137 | 59,264 | +0.09(+1.43%) |
Jan 08, 2014 | 5.941 | 6.130 | 5.941 | 6.050 | 54,005 | +0.13(+2.17%) |
Jan 07, 2014 | 5.896 | 5.960 | 5.892 | 5.922 | 6,648 | +0.03(+0.45%) |
Jan 06, 2014 | 5.752 | 5.964 | 5.752 | 5.896 | 25,126 | +0.12(+2.09%) |
Jan 03, 2014 | 5.854 | 5.884 | 5.775 | 5.775 | 8,809 | -0.05(-0.78%) |
Jan 02, 2014 | 5.820 | 5.820 | 5.820 | 5.820 | 890 | -0.02(-0.32%) |
Dec 31, 2013 | 5.835 | 5.839 | 5.839 | 5.839 | 25,450 | -0.02(-0.26%) |
Dec 30, 2013 | 5.849 | 5.881 | 5.771 | 5.854 | 11,084 | -0.04(-0.64%) |
Dec 27, 2013 | 5.783 | 6.054 | 5.783 | 5.892 | 11,638 | +0.05(+0.84%) |
Dec 26, 2013 | 6.050 | 6.073 | 5.718 | 5.843 | 9,885 | +0.06(+0.98%) |
Dec 24, 2013 | 5.737 | 5.907 | 5.726 | 5.786 | 5,535 | +0.06(+1.05%) |
Dec 23, 2013 | 6.103 | 6.103 | 5.583 | 5.726 | 39,060 | -0.34(-5.54%) |
Dec 20, 2013 | 5.922 | 6.062 | 5.847 | 6.062 | 144,745 | +0.11(+1.77%) |
Dec 19, 2013 | 5.945 | 6.028 | 5.624 | 5.956 | 11,070 | -0.04(-0.63%) |
Dec 18, 2013 | 5.911 | 5.994 | 5.705 | 5.994 | 14,037 | +0.09(+1.47%) |
Dec 17, 2013 | 5.847 | 5.915 | 5.813 | 5.907 | 3,125 | +0.02(+0.38%) |
Dec 16, 2013 | 5.586 | 5.896 | 5.586 | 5.884 | 15,341 | -0.02(-0.26%) |
Dec 13, 2013 | 5.881 | 5.899 | 5.862 | 5.899 | 4,570 | +0.03(+0.45%) |
Dec 12, 2013 | 5.602 | 5.911 | 5.545 | 5.873 | 17,510 | +0.21(+3.73%) |
Dec 11, 2013 | 5.696 | 5.749 | 5.598 | 5.662 | 15,511 | -0.03(-0.60%) |
Dec 10, 2013 | 5.639 | 5.696 | 5.560 | 5.696 | 18,398 | +0.06(+1.00%) |
Dec 09, 2013 | 5.835 | 5.899 | 5.349 | 5.639 | 43,708 | -0.29(-4.84%) |
Dec 06, 2013 | 5.952 | 6.035 | 5.828 | 5.926 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.956 | 6.013 | 5.817 | 5.986 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.013 | 6.035 | 5.817 | 5.907 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.813 | 6.148 | 5.813 | 6.099 | 0 | +0.17(+2.86%) |
Dec 02, 2013 | 5.824 | 5.930 | 5.696 | 5.930 | 0 | +0.13(+2.28%) |
Nov 29, 2013 | 6.024 | 6.137 | 5.798 | 5.798 | 0 | -0.13(-2.16%) |
Nov 27, 2013 | 6.015 | 6.047 | 5.926 | 5.926 | 0 | -0.14(-2.24%) |
Nov 26, 2013 | 6.050 | 6.126 | 5.930 | 6.062 | 0 | -0.03(-0.56%) |
Nov 25, 2013 | 6.035 | 6.118 | 5.998 | 6.096 | 0 | +0.10(+1.70%) |
Nov 22, 2013 | 5.979 | 5.994 | 5.873 | 5.994 | 0 | +0.06(+1.08%) |
Nov 21, 2013 | 5.794 | 6.032 | 5.794 | 5.930 | 0 | +0.07(+1.16%) |
Nov 20, 2013 | 5.918 | 6.016 | 5.696 | 5.862 | 0 | -0.17(-2.87%) |
Nov 19, 2013 | 5.922 | 6.050 | 5.734 | 6.035 | 0 | +0.03(+0.50%) |
Nov 18, 2013 | 5.881 | 6.047 | 5.847 | 6.005 | 0 | +0.06(+1.02%) |
Nov 15, 2013 | 5.952 | 6.065 | 5.854 | 5.945 | 0 | +0.03(+0.57%) |
Nov 14, 2013 | 6.092 | 6.092 | 5.860 | 5.911 | 0 | -0.17(-2.73%) |
Nov 13, 2013 | 5.949 | 6.092 | 5.903 | 6.077 | 0 | +0.27(+4.61%) |
Nov 12, 2013 | 6.092 | 6.092 | 5.809 | 5.809 | 0 | -0.27(-4.41%) |
Nov 11, 2013 | 5.696 | 6.111 | 5.537 | 6.077 | 0 | +0.54(+9.74%) |
Nov 08, 2013 | 5.624 | 5.624 | 5.284 | 5.537 | 0 | -0.19(-3.25%) |
Nov 07, 2013 | 5.408 | 5.776 | 5.257 | 5.723 | 0 | +0.21(+3.81%) |
Nov 06, 2013 | 5.746 | 5.764 | 5.483 | 5.513 | 0 | -0.21(-3.74%) |
Nov 05, 2013 | 5.798 | 5.798 | 5.727 | 5.727 | 0 | -0.06(-1.10%) |
Nov 04, 2013 | 5.629 | 5.802 | 5.539 | 5.791 | 0 | +0.16(+2.87%) |
Nov 01, 2013 | 5.671 | 5.671 | 5.370 | 5.629 | 0 | -0.04(-0.73%) |
Oct 31, 2013 | 5.686 | 5.817 | 5.351 | 5.671 | 0 | +0.06(+1.14%) |
Oct 30, 2013 | 5.791 | 5.791 | 5.539 | 5.607 | 0 | -0.18(-3.18%) |
Oct 29, 2013 | 5.749 | 5.971 | 5.595 | 5.791 | 0 | -0.26(-4.22%) |
Oct 28, 2013 | 5.614 | 6.373 | 5.588 | 6.046 | 0 | +0.58(+10.65%) |
Oct 25, 2013 | 5.096 | 5.502 | 5.096 | 5.464 | 0 | +0.36(+6.99%) |
Oct 24, 2013 | 4.818 | 5.107 | 4.818 | 5.107 | 0 | +0.04(+0.81%) |
Oct 23, 2013 | 5.070 | 5.070 | 5.066 | 5.066 | 0 | +0.00(+0.01%) |
Oct 22, 2013 | 5.017 | 5.066 | 5.017 | 5.066 | 0 | +0.08(+1.58%) |
Oct 21, 2013 | 4.844 | 5.032 | 4.841 | 4.987 | 0 | +0.14(+2.95%) |
Oct 18, 2013 | 4.976 | 4.976 | 4.844 | 4.844 | 2,548 | -0.12(-2.35%) |
Oct 17, 2013 | 4.965 | 4.965 | 4.961 | 4.961 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.950 | 4.965 | 4.882 | 4.961 | 0 | +0.04(+0.76%) |
Oct 15, 2013 | 4.882 | 4.948 | 4.844 | 4.923 | 0 | +0.04(+0.85%) |
Oct 14, 2013 | 4.897 | 4.961 | 4.882 | 4.882 | 0 | +0.03(+0.70%) |
Oct 11, 2013 | 4.848 | 4.878 | 4.848 | 4.848 | 0 | -0.02(-0.31%) |
Oct 10, 2013 | 4.950 | 5.040 | 4.863 | 4.863 | 0 | -0.06(-1.22%) |
Oct 09, 2013 | 4.998 | 4.998 | 4.920 | 4.923 | 0 | -0.04(-0.83%) |
Oct 08, 2013 | 4.953 | 5.032 | 4.953 | 4.965 | 0 | +0.04(+0.84%) |
Oct 07, 2013 | 4.923 | 4.945 | 4.920 | 4.923 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.946 | 4.983 | 4.822 | 4.923 | 0 | -0.07(-1.43%) |
Oct 03, 2013 | 4.908 | 4.995 | 4.771 | 4.995 | 0 | +0.08(+1.60%) |
Oct 02, 2013 | 4.904 | 4.953 | 4.904 | 4.916 | 0 | -0.08(-1.50%) |
Oct 01, 2013 | 4.833 | 4.995 | 4.826 | 4.991 | 0 | +0.30(+6.49%) |
Sep 30, 2013 | 4.777 | 4.848 | 4.687 | 4.687 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.747 | 4.747 | 4.668 | 4.683 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.694 | 4.754 | 4.675 | 4.705 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.698 | 4.705 | 4.698 | 4.705 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.784 | 4.841 | 4.660 | 4.732 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.773 | 4.837 | 4.567 | 4.773 | 0 | -0.02(-0.31%) |
Sep 20, 2013 | 4.536 | 4.844 | 4.536 | 4.788 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.751 | 4.848 | 4.621 | 4.736 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.736 | 4.751 | 4.600 | 4.747 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.694 | 4.751 | 4.510 | 4.690 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.525 | 4.683 | 4.473 | 4.683 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.476 | 4.525 | 4.458 | 4.473 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.694 | 4.694 | 4.382 | 4.476 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.570 | 4.672 | 4.521 | 4.668 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.514 | 4.604 | 4.505 | 4.506 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.653 | 4.653 | 4.480 | 4.555 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.694 | 4.694 | 4.578 | 4.672 | 0 | -0.02(-0.32%) |
Sep 05, 2013 | 4.612 | 4.687 | 4.555 | 4.687 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.563 | 4.630 | 4.544 | 4.623 | 0 | +0.09(+1.90%) |
Sep 03, 2013 | 4.506 | 4.649 | 4.506 | 4.536 | 0 | +0.08(+1.77%) |
Aug 30, 2013 | 4.364 | 4.619 | 4.364 | 4.458 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.506 | 4.506 | 4.337 | 4.401 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.435 | 4.567 | 4.435 | 4.518 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.461 | 4.484 | 4.416 | 4.446 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.495 | 4.563 | 4.495 | 4.514 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.690 | 4.690 | 4.394 | 4.533 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.694 | 4.694 | 4.360 | 4.664 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.724 | 4.748 | 4.660 | 4.672 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.747 | 4.747 | 4.713 | 4.713 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.751 | 4.769 | 4.702 | 4.747 | 0 | +0.02(+0.32%) |
Aug 16, 2013 | 4.657 | 4.781 | 4.657 | 4.732 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.657 | 4.668 | 4.619 | 4.619 | 9,035 | +0.00(+0.00%) |
Aug 14, 2013 | 4.724 | 4.751 | 4.619 | 4.619 | 0 | -0.11(-2.23%) |
Aug 13, 2013 | 4.720 | 4.724 | 4.720 | 4.724 | 3,757 | +0.00(+0.00%) |
Aug 12, 2013 | 4.702 | 4.754 | 4.698 | 4.724 | 4,340 | -0.02(-0.32%) |
Aug 09, 2013 | 4.769 | 4.814 | 4.660 | 4.739 | 7,887 | +0.00(+0.00%) |
Aug 08, 2013 | 4.645 | 4.773 | 4.600 | 4.739 | 32,646 | +0.11(+2.35%) |
Aug 07, 2013 | 4.525 | 4.645 | 4.525 | 4.630 | 4,055 | +0.05(+0.98%) |
Aug 06, 2013 | 4.495 | 4.638 | 4.416 | 4.585 | 21,763 | +0.12(+2.60%) |
Aug 05, 2013 | 4.431 | 4.544 | 4.322 | 4.469 | 22,783 | +0.05(+1.19%) |
Aug 02, 2013 | 4.345 | 4.435 | 4.244 | 4.416 | 24,602 | +0.05(+1.12%) |
Aug 01, 2013 | 4.379 | 4.379 | 4.290 | 4.367 | 5,536 | +0.00(+0.09%) |
Jul 31, 2013 | 4.281 | 4.379 | 4.210 | 4.364 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.274 | 4.281 | 4.210 | 4.281 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.255 | 4.285 | 4.108 | 4.281 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.161 | 4.284 | 4.161 | 4.281 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.075 | 4.273 | 4.075 | 4.135 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.879 | 4.093 | 3.879 | 4.075 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 4.014 | 4.071 | 3.977 | 4.068 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.120 | 4.120 | 3.868 | 3.906 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.045 | 4.127 | 3.785 | 3.902 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.123 | 4.166 | 4.041 | 4.048 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.097 | 4.116 | 4.041 | 4.060 | 38,244 | -0.01(-0.18%) |
Jul 16, 2013 | 4.150 | 4.251 | 4.067 | 4.067 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.244 | 4.244 | 4.150 | 4.165 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.138 | 4.281 | 4.105 | 4.251 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.191 | 4.274 | 4.191 | 4.270 | 0 | +0.11(+2.52%) |
Jul 10, 2013 | 4.225 | 4.225 | 4.116 | 4.165 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.187 | 4.232 | 4.172 | 4.232 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.142 | 4.222 | 4.142 | 4.165 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.180 | 4.180 | 4.127 | 4.127 | 0 | -0.02(-0.36%) |
Jul 02, 2013 | 4.225 | 4.142 | 4.142 | 4.142 | 13,314 | -0.03(-0.81%) |
Jul 01, 2013 | 4.078 | 4.244 | 4.078 | 4.176 | 0 | +0.12(+3.06%) |
Jun 28, 2013 | 4.052 | 4.120 | 4.018 | 4.052 | 15,934 | +0.04(+0.94%) |
Jun 27, 2013 | 4.153 | 4.157 | 3.992 | 4.014 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.060 | 4.131 | 4.018 | 4.131 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.052 | 4.056 | 4.024 | 4.037 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.075 | 4.075 | 4.037 | 4.037 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.112 | 4.120 | 4.090 | 4.120 | 8,441 | +0.03(+0.64%) |
Jun 20, 2013 | 4.108 | 4.131 | 4.093 | 4.093 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.108 | 4.232 | 4.093 | 4.127 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.127 | 4.131 | 4.093 | 4.123 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.131 | 4.131 | 4.127 | 4.127 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.131 | 4.131 | 4.111 | 4.131 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.131 | 4.131 | 4.131 | 4.131 | 798 | +0.00(+0.00%) |
Jun 12, 2013 | 4.168 | 4.168 | 4.128 | 4.131 | 7,602 | +0.00(+0.00%) |
Jun 11, 2013 | 4.244 | 4.244 | 4.105 | 4.131 | 43,111 | -0.05(-1.26%) |
Jun 10, 2013 | 4.244 | 4.244 | 4.153 | 4.183 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.292 | 4.292 | 4.187 | 4.206 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.319 | 4.319 | 4.150 | 4.202 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.281 | 4.319 | 4.191 | 4.232 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.311 | 4.311 | 4.281 | 4.285 | 0 | -0.03(-0.61%) |
Jun 03, 2013 | 4.285 | 4.356 | 4.285 | 4.311 | 20,416 | -0.04(-0.95%) |
May 31, 2013 | 4.292 | 4.382 | 4.292 | 4.352 | 14,991 | +0.03(+0.78%) |
May 30, 2013 | 4.375 | 4.375 | 4.285 | 4.319 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.330 | 4.330 | 4.300 | 4.319 | 11,450 | -0.02(-0.35%) |
May 28, 2013 | 4.352 | 4.386 | 4.334 | 4.334 | 2,905 | -0.02(-0.43%) |
May 24, 2013 | 4.356 | 4.367 | 4.319 | 4.352 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.360 | 4.386 | 4.360 | 4.386 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.476 | 4.367 | 4.367 | 4.367 | 27,693 | -0.10(-2.19%) |
May 20, 2013 | 4.413 | 4.484 | 4.413 | 4.465 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.403 | 4.403 | 4.403 | 4.403 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.375 | 4.352 | 4.352 | 4.352 | 33,552 | -0.04(-0.94%) |
May 13, 2013 | 4.394 | 4.401 | 4.394 | 4.394 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.398 | 4.403 | 4.394 | 4.394 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.398 | 4.422 | 4.394 | 4.394 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.394 | 4.495 | 4.394 | 4.495 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.435 | 4.495 | 4.394 | 4.405 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.319 | 4.469 | 4.319 | 4.469 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.431 | 4.431 | 4.377 | 4.386 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.337 | 4.394 | 4.337 | 4.394 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.424 | 4.431 | 4.345 | 4.364 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.424 | 4.506 | 4.413 | 4.506 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.424 | 4.439 | 4.439 | 4.439 | 2,662 | +0.00(+0.08%) |
Apr 25, 2013 | 4.409 | 4.506 | 4.409 | 4.435 | 18,331 | -0.02(-0.42%) |
Apr 24, 2013 | 4.454 | 4.454 | 4.454 | 4.454 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.446 | 4.458 | 4.435 | 4.458 | 7,589 | +0.09(+2.15%) |
Apr 22, 2013 | 4.409 | 4.409 | 4.364 | 4.364 | 2,399 | -0.05(-1.19%) |
Apr 19, 2013 | 4.431 | 4.431 | 4.322 | 4.416 | 1,326 | +0.03(+0.60%) |
Apr 18, 2013 | 4.345 | 4.390 | 4.304 | 4.390 | 5,829 | +0.14(+3.27%) |
Apr 17, 2013 | 4.255 | 4.304 | 4.232 | 4.251 | 8,108 | -0.11(-2.41%) |
Apr 16, 2013 | 4.281 | 4.382 | 4.232 | 4.356 | 21,862 | -0.02(-0.51%) |
Apr 15, 2013 | 4.270 | 4.379 | 4.270 | 4.379 | 1,065 | +0.06(+1.39%) |
Apr 12, 2013 | 4.289 | 4.319 | 4.262 | 4.319 | 1,211 | -0.01(-0.26%) |
Apr 11, 2013 | 4.277 | 4.330 | 4.251 | 4.330 | 1,331 | -0.02(-0.35%) |
Apr 10, 2013 | 4.247 | 4.345 | 4.247 | 4.345 | 532 | -0.02(-0.34%) |
Apr 09, 2013 | 4.266 | 4.503 | 4.232 | 4.360 | 8,124 | +0.08(+1.75%) |
Apr 08, 2013 | 4.247 | 4.319 | 4.247 | 4.285 | 6,888 | -0.02(-0.44%) |
Apr 05, 2013 | 4.266 | 4.364 | 4.262 | 4.304 | 1,781 | -0.04(-0.95%) |
Apr 04, 2013 | 4.367 | 4.435 | 4.232 | 4.345 | 9,775 | -0.02(-0.43%) |
Apr 03, 2013 | 4.364 | 4.364 | 4.364 | 4.364 | 266 | -0.14(-3.09%) |
Apr 02, 2013 | 4.349 | 4.503 | 4.229 | 4.503 | 5,458 | +0.15(+3.34%) |
Apr 01, 2013 | 4.345 | 4.357 | 4.345 | 4.357 | 798 | -0.15(-3.24%) |
Mar 28, 2013 | 4.330 | 4.503 | 4.225 | 4.503 | 12,717 | +0.28(+6.58%) |
Mar 27, 2013 | 4.225 | 4.225 | 4.225 | 4.225 | 399 | -0.11(-2.45%) |
Mar 25, 2013 | 4.319 | 4.331 | 4.331 | 4.331 | 48,464 | -0.03(-0.66%) |
Mar 22, 2013 | 4.217 | 4.482 | 4.217 | 4.360 | 3,781 | +0.01(+0.22%) |
Mar 20, 2013 | 4.495 | 4.351 | 4.351 | 4.351 | 11,716 | +0.14(+3.25%) |
Mar 19, 2013 | 4.431 | 4.431 | 4.214 | 4.214 | 1,224 | -0.07(-1.58%) |
Mar 15, 2013 | 4.439 | 4.281 | 4.281 | 4.281 | 27,161 | -0.16(-3.51%) |
Mar 14, 2013 | 4.444 | 4.444 | 4.390 | 4.437 | 6,923 | -0.06(-1.38%) |
Mar 13, 2013 | 4.453 | 4.499 | 4.450 | 4.499 | 12,033 | +0.00(+0.08%) |
Mar 12, 2013 | 4.488 | 4.503 | 4.375 | 4.495 | 5,911 | +0.04(+0.84%) |
Mar 11, 2013 | 4.413 | 4.503 | 4.413 | 4.458 | 1,997 | -0.04(-0.92%) |
Mar 08, 2013 | 4.352 | 4.503 | 4.319 | 4.499 | 9,884 | +0.18(+4.17%) |
Mar 07, 2013 | 4.334 | 4.469 | 4.319 | 4.319 | 2,801 | -0.10(-2.21%) |
Mar 06, 2013 | 4.394 | 4.443 | 4.386 | 4.416 | 16,754 | +0.10(+2.35%) |
Mar 05, 2013 | 4.213 | 4.322 | 4.213 | 4.315 | 7,884 | +0.06(+1.32%) |
Mar 04, 2013 | 4.255 | 4.274 | 4.180 | 4.259 | 2,662 | +0.00(+0.11%) |
Mar 01, 2013 | 4.266 | 4.345 | 4.254 | 4.254 | 4,526 | -0.12(-2.77%) |
Feb 28, 2013 | 4.352 | 4.375 | 4.352 | 4.375 | 38,401 | +0.06(+1.30%) |
Feb 27, 2013 | 4.322 | 4.428 | 4.319 | 4.319 | 12,755 | +0.04(+0.88%) |
Feb 26, 2013 | 4.406 | 4.406 | 4.281 | 4.281 | 15,561 | -0.04(-0.87%) |
Feb 25, 2013 | 4.413 | 4.413 | 4.319 | 4.319 | 7,456 | -0.08(-1.88%) |
Feb 22, 2013 | 4.401 | 4.401 | 4.401 | 4.401 | 266 | +0.07(+1.65%) |
Feb 21, 2013 | 4.367 | 4.367 | 4.319 | 4.330 | 1,584 | -0.02(-0.35%) |
Feb 20, 2013 | 4.375 | 4.401 | 4.345 | 4.345 | 8,925 | -0.03(-0.69%) |
Feb 19, 2013 | 4.367 | 4.405 | 4.337 | 4.375 | 9,740 | +0.04(+0.87%) |
Feb 14, 2013 | 4.255 | 4.337 | 4.337 | 4.337 | 7,988 | +0.02(+0.43%) |
Feb 13, 2013 | 4.317 | 4.319 | 4.262 | 4.319 | 17,308 | +0.00(+0.00%) |
Feb 12, 2013 | 4.300 | 4.337 | 4.300 | 4.319 | 9,743 | +0.06(+1.32%) |
Feb 11, 2013 | 4.352 | 4.352 | 4.213 | 4.262 | 2,180 | -0.04(-0.87%) |
Feb 08, 2013 | 4.262 | 4.300 | 4.262 | 4.300 | 2,758 | +0.06(+1.42%) |
Feb 07, 2013 | 4.244 | 4.244 | 4.240 | 4.240 | 3,195 | -0.07(-1.57%) |
Feb 06, 2013 | 4.307 | 4.307 | 4.307 | 4.307 | 1,597 | +0.04(+0.97%) |
Feb 04, 2013 | 4.157 | 4.307 | 4.153 | 4.266 | 4,992 | +0.03(+0.62%) |