Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.074 | 5.074 | 5.074 | 5.074 | 32 | +0.17(+3.57%) |
Dec 30, 2013 | 5.016 | 5.115 | 4.833 | 4.899 | 5,963 | -0.22(-4.23%) |
Dec 24, 2013 | 4.999 | 5.115 | 5.115 | 5.115 | 721 | +0.09(+1.82%) |
Dec 23, 2013 | 4.999 | 5.132 | 4.991 | 5.024 | 1,768 | +0.02(+0.50%) |
Dec 20, 2013 | 4.999 | 4.999 | 4.999 | 4.999 | 428 | +0.02(+0.33%) |
Dec 19, 2013 | 5.115 | 5.115 | 4.982 | 4.982 | 860 | -0.15(-2.92%) |
Dec 17, 2013 | 5.132 | 5.132 | 5.132 | 5.132 | 4 | +0.01(+0.16%) |
Dec 16, 2013 | 5.174 | 5.174 | 4.991 | 5.124 | 6,059 | -0.02(-0.48%) |
Dec 13, 2013 | 5.174 | 5.298 | 5.082 | 5.149 | 2,243 | -0.01(-0.16%) |
Dec 11, 2013 | 5.157 | 5.157 | 5.157 | 5.157 | 0 | +0.00(+0.00%) |
Dec 10, 2013 | 5.157 | 5.157 | 5.074 | 5.157 | 9,806 | +0.08(+1.64%) |
Dec 09, 2013 | 5.198 | 5.198 | 5.049 | 5.074 | 3,097 | +0.01(+0.16%) |
Dec 06, 2013 | 5.082 | 5.190 | 5.065 | 5.065 | 0 | +0.01(+0.21%) |
Dec 03, 2013 | 5.198 | 5.055 | 5.055 | 5.055 | 841 | -0.14(-2.61%) |
Dec 02, 2013 | 5.065 | 5.298 | 5.032 | 5.190 | 0 | -0.12(-2.19%) |
Nov 27, 2013 | 5.315 | 5.307 | 5.307 | 5.307 | 480 | -0.01(-0.16%) |
Nov 26, 2013 | 5.174 | 5.315 | 5.082 | 5.315 | 0 | +0.06(+1.20%) |
Nov 25, 2013 | 5.315 | 5.315 | 5.074 | 5.252 | 0 | -0.06(-1.19%) |
Nov 22, 2013 | 5.298 | 5.315 | 5.298 | 5.315 | 0 | +0.01(+0.16%) |
Nov 21, 2013 | 5.307 | 5.315 | 5.032 | 5.307 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 5.224 | 5.307 | 5.223 | 5.307 | 0 | +0.08(+1.59%) |
Nov 18, 2013 | 5.323 | 5.223 | 5.223 | 5.223 | 480 | -0.10(-1.87%) |
Nov 15, 2013 | 5.323 | 5.323 | 5.031 | 5.323 | 0 | +0.02(+0.31%) |
Nov 14, 2013 | 5.307 | 5.307 | 5.307 | 5.307 | 0 | -0.02(-0.31%) |
Nov 13, 2013 | 5.265 | 5.323 | 5.265 | 5.323 | 0 | +0.30(+5.96%) |
Nov 12, 2013 | 5.298 | 5.323 | 5.024 | 5.024 | 0 | -0.25(-4.76%) |
Nov 11, 2013 | 5.275 | 5.307 | 5.275 | 5.275 | 0 | -0.03(-0.60%) |
Nov 08, 2013 | 5.248 | 5.307 | 5.248 | 5.307 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 5.082 | 5.307 | 5.082 | 5.307 | 0 | +0.21(+4.08%) |
Nov 05, 2013 | 5.082 | 5.099 | 5.099 | 5.099 | 14,787 | -0.10(-1.92%) |
Nov 04, 2013 | 5.140 | 5.215 | 5.140 | 5.198 | 0 | +0.12(+2.29%) |
Nov 01, 2013 | 5.090 | 5.099 | 5.082 | 5.082 | 0 | -0.01(-0.16%) |
Oct 31, 2013 | 5.115 | 5.223 | 5.074 | 5.090 | 0 | -0.07(-1.29%) |
Oct 30, 2013 | 5.080 | 5.157 | 5.080 | 5.157 | 0 | +0.08(+1.60%) |
Oct 29, 2013 | 5.074 | 5.107 | 5.074 | 5.076 | 0 | +0.07(+1.37%) |
Oct 28, 2013 | 5.115 | 5.223 | 5.007 | 5.007 | 0 | -0.10(-1.95%) |
Oct 25, 2013 | 5.107 | 5.107 | 5.107 | 5.107 | 0 | +0.07(+1.49%) |
Oct 24, 2013 | 5.115 | 5.156 | 5.032 | 5.032 | 0 | -0.02(-0.49%) |
Oct 23, 2013 | 5.032 | 5.182 | 4.991 | 5.057 | 0 | -0.08(-1.62%) |
Oct 22, 2013 | 5.323 | 5.323 | 4.907 | 5.140 | 0 | -0.18(-3.44%) |
Oct 21, 2013 | 4.991 | 5.323 | 4.991 | 5.323 | 0 | +0.30(+5.96%) |
Oct 18, 2013 | 5.007 | 5.265 | 4.907 | 5.024 | 122,898 | -0.07(-1.47%) |
Oct 16, 2013 | 5.099 | 5.099 | 5.099 | 5.099 | 1,923 | +0.02(+0.49%) |
Oct 15, 2013 | 5.074 | 5.074 | 5.074 | 5.074 | 0 | +0.01(+0.16%) |
Oct 14, 2013 | 5.315 | 5.315 | 5.065 | 5.065 | 0 | +0.01(+0.16%) |
Oct 10, 2013 | 5.057 | 5.057 | 5.057 | 5.057 | 120 | -0.02(-0.33%) |
Oct 08, 2013 | 5.074 | 5.074 | 5.074 | 5.074 | 120 | +0.01(+0.17%) |
Oct 04, 2013 | 4.849 | 5.065 | 5.065 | 5.065 | 1,322 | +0.07(+1.50%) |
Oct 03, 2013 | 5.074 | 5.074 | 4.991 | 4.991 | 0 | +0.08(+1.70%) |
Oct 02, 2013 | 4.951 | 4.982 | 4.907 | 4.907 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 4.949 | 5.049 | 4.907 | 4.907 | 0 | +0.04(+0.85%) |
Sep 30, 2013 | 4.991 | 4.999 | 4.866 | 4.866 | 0 | -0.12(-2.50%) |
Sep 27, 2013 | 5.040 | 5.157 | 4.991 | 4.991 | 0 | -0.06(-1.15%) |
Sep 26, 2013 | 5.049 | 5.157 | 5.032 | 5.049 | 0 | -0.05(-0.98%) |
Sep 25, 2013 | 5.118 | 5.149 | 5.099 | 5.099 | 0 | -0.06(-1.13%) |
Sep 24, 2013 | 5.157 | 5.240 | 5.008 | 5.157 | 0 | -0.08(-1.59%) |
Sep 23, 2013 | 5.132 | 5.240 | 5.132 | 5.240 | 0 | +0.15(+2.94%) |
Sep 20, 2013 | 5.082 | 5.092 | 5.074 | 5.090 | 0 | -0.12(-2.24%) |
Sep 19, 2013 | 5.240 | 5.240 | 5.207 | 5.207 | 0 | +0.08(+1.56%) |
Sep 18, 2013 | 5.239 | 5.239 | 5.099 | 5.127 | 0 | -0.13(-2.47%) |
Sep 17, 2013 | 5.074 | 5.390 | 5.046 | 5.257 | 0 | +0.22(+4.46%) |
Sep 16, 2013 | 5.198 | 5.157 | 4.974 | 5.032 | 0 | -0.17(-3.20%) |
Sep 13, 2013 | 5.198 | 5.273 | 5.190 | 5.198 | 0 | -0.12(-2.19%) |
Sep 12, 2013 | 5.323 | 5.323 | 5.315 | 5.315 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 5.315 | 5.315 | 5.315 | 5.315 | 0 | -0.03(-0.62%) |
Sep 10, 2013 | 5.357 | 5.357 | 5.348 | 5.348 | 0 | -0.01(-0.16%) |
Sep 09, 2013 | 5.357 | 5.357 | 5.357 | 5.357 | 0 | +0.02(+0.34%) |
Sep 06, 2013 | 5.365 | 5.365 | 5.338 | 5.338 | 0 | -0.03(-0.65%) |
Sep 05, 2013 | 5.369 | 5.373 | 5.369 | 5.373 | 0 | -0.03(-0.62%) |
Sep 04, 2013 | 5.248 | 5.406 | 5.240 | 5.406 | 0 | +0.08(+1.56%) |
Sep 03, 2013 | 5.157 | 5.406 | 5.157 | 5.323 | 0 | -0.08(-1.50%) |
Aug 30, 2013 | 5.373 | 5.404 | 5.373 | 5.404 | 0 | +0.01(+0.27%) |
Aug 29, 2013 | 5.332 | 5.477 | 5.332 | 5.390 | 0 | +0.12(+2.21%) |
Aug 28, 2013 | 5.248 | 5.490 | 5.165 | 5.273 | 0 | +0.18(+3.59%) |
Aug 27, 2013 | 5.415 | 5.523 | 5.090 | 5.090 | 0 | -0.51(-9.06%) |
Aug 26, 2013 | 5.897 | 5.897 | 5.032 | 5.598 | 0 | +0.38(+7.34%) |
Aug 23, 2013 | 5.248 | 5.506 | 5.215 | 5.215 | 0 | -0.32(-5.71%) |
Aug 22, 2013 | 5.240 | 5.531 | 5.240 | 5.531 | 0 | +0.39(+7.61%) |
Aug 21, 2013 | 5.490 | 5.573 | 5.032 | 5.140 | 0 | -0.35(-6.36%) |
Aug 20, 2013 | 5.914 | 5.947 | 5.406 | 5.490 | 0 | -0.37(-6.38%) |
Aug 19, 2013 | 5.731 | 5.955 | 5.731 | 5.864 | 0 | +0.01(+0.21%) |
Aug 16, 2013 | 5.723 | 5.989 | 5.723 | 5.851 | 0 | +0.02(+0.36%) |
Aug 15, 2013 | 5.847 | 5.856 | 5.822 | 5.831 | 1,774 | -0.02(-0.28%) |
Aug 14, 2013 | 5.896 | 5.896 | 5.847 | 5.847 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 5.922 | 5.947 | 5.847 | 5.847 | 2,617 | -0.13(-2.23%) |
Aug 12, 2013 | 5.847 | 5.980 | 5.847 | 5.980 | 721 | +0.15(+2.57%) |
Aug 09, 2013 | 5.864 | 5.939 | 5.831 | 5.831 | 2,043 | -0.04(-0.71%) |
Aug 08, 2013 | 5.947 | 5.947 | 5.872 | 5.872 | 4,389 | -0.10(-1.67%) |
Aug 07, 2013 | 5.972 | 5.972 | 5.972 | 5.972 | 120 | +0.00(+0.00%) |
Aug 06, 2013 | 5.847 | 5.972 | 5.847 | 5.972 | 601 | +0.12(+2.13%) |
Aug 05, 2013 | 5.881 | 5.881 | 5.847 | 5.847 | 245 | +0.00(+0.00%) |
Aug 02, 2013 | 5.955 | 6.022 | 5.847 | 5.847 | 5,644 | -0.17(-2.90%) |
Aug 01, 2013 | 6.055 | 6.055 | 5.847 | 6.022 | 4,110 | +0.00(+0.00%) |
Jul 31, 2013 | 6.022 | 6.022 | 6.022 | 6.022 | 0 | +0.03(+0.56%) |
Jul 30, 2013 | 6.014 | 6.030 | 5.989 | 5.989 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 5.889 | 6.197 | 5.889 | 5.989 | 0 | -0.12(-2.04%) |
Jul 26, 2013 | 6.147 | 6.147 | 6.113 | 6.113 | 0 | -0.10(-1.61%) |
Jul 25, 2013 | 5.997 | 6.213 | 5.997 | 6.213 | 0 | +0.22(+3.61%) |
Jul 24, 2013 | 5.856 | 5.997 | 5.856 | 5.997 | 0 | +0.14(+2.47%) |
Jul 23, 2013 | 5.997 | 6.005 | 5.852 | 5.852 | 0 | +0.03(+0.51%) |
Jul 22, 2013 | 5.989 | 6.030 | 5.772 | 5.822 | 0 | -0.12(-2.10%) |
Jul 19, 2013 | 6.030 | 6.030 | 5.614 | 5.947 | 0 | -0.09(-1.52%) |
Jul 18, 2013 | 6.022 | 6.039 | 6.022 | 6.039 | 0 | -0.02(-0.27%) |
Jul 17, 2013 | 5.964 | 6.080 | 5.955 | 6.055 | 2,929 | +0.08(+1.39%) |
Jul 16, 2013 | 5.964 | 6.213 | 5.964 | 5.972 | 0 | +0.02(+0.28%) |
Jul 15, 2013 | 6.122 | 6.122 | 5.955 | 5.955 | 0 | -0.11(-1.78%) |
Jul 12, 2013 | 6.064 | 6.064 | 6.064 | 6.064 | 0 | +0.06(+0.97%) |
Jul 11, 2013 | 6.072 | 6.072 | 5.955 | 6.005 | 0 | -0.13(-2.17%) |
Jul 10, 2013 | 6.097 | 6.138 | 5.955 | 6.138 | 0 | +0.02(+0.41%) |
Jul 09, 2013 | 5.905 | 6.155 | 5.781 | 6.113 | 0 | +0.23(+3.96%) |
Jul 08, 2013 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | -0.02(-0.42%) |
Jul 05, 2013 | 5.685 | 5.905 | 5.668 | 5.905 | 0 | -0.12(-2.07%) |
Jul 02, 2013 | 5.997 | 6.030 | 6.030 | 6.030 | 1,082 | -0.01(-0.14%) |
Jul 01, 2013 | 6.147 | 6.155 | 5.681 | 6.039 | 0 | +0.37(+6.61%) |
Jun 28, 2013 | 5.656 | 6.047 | 5.656 | 5.664 | 1,322 | +0.07(+1.19%) |
Jun 27, 2013 | 5.822 | 6.230 | 5.598 | 5.598 | 0 | -0.22(-3.86%) |
Jun 26, 2013 | 5.955 | 6.088 | 5.822 | 5.822 | 0 | -0.17(-2.91%) |
Jun 25, 2013 | 6.014 | 6.122 | 5.997 | 5.997 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 6.197 | 6.197 | 5.997 | 5.997 | 0 | -0.21(-3.35%) |
Jun 21, 2013 | 5.997 | 6.238 | 5.974 | 6.205 | 10,142 | +0.21(+3.47%) |
Jun 20, 2013 | 5.997 | 5.997 | 5.997 | 5.997 | 0 | +0.01(+0.14%) |
Jun 19, 2013 | 6.108 | 6.138 | 5.989 | 5.989 | 0 | -0.06(-1.03%) |
Jun 18, 2013 | 5.997 | 6.155 | 5.989 | 6.051 | 0 | +0.05(+0.90%) |
Jun 17, 2013 | 6.088 | 6.213 | 5.989 | 5.997 | 0 | -0.22(-3.48%) |
Jun 14, 2013 | 5.997 | 6.213 | 5.997 | 6.213 | 0 | +0.22(+3.75%) |
Jun 13, 2013 | 5.997 | 5.997 | 5.989 | 5.989 | 841 | +0.03(+0.56%) |
Jun 12, 2013 | 6.213 | 6.213 | 5.955 | 5.955 | 5,770 | -0.27(-4.40%) |
Jun 10, 2013 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.05(+0.81%) |
Jun 07, 2013 | 6.130 | 6.238 | 6.130 | 6.180 | 0 | +0.02(+0.41%) |
Jun 06, 2013 | 6.105 | 6.155 | 5.831 | 6.155 | 0 | +0.17(+2.92%) |
Jun 05, 2013 | 5.980 | 6.055 | 5.980 | 5.980 | 0 | -0.09(-1.51%) |
Jun 04, 2013 | 5.914 | 6.080 | 5.831 | 6.072 | 0 | +0.21(+3.55%) |
Jun 03, 2013 | 6.014 | 6.197 | 5.831 | 5.864 | 20,491 | -0.07(-1.26%) |
May 31, 2013 | 5.764 | 5.939 | 5.698 | 5.939 | 18,762 | +0.12(+2.00%) |
May 30, 2013 | 5.415 | 5.822 | 5.415 | 5.822 | 0 | +0.08(+1.45%) |
May 29, 2013 | 5.481 | 5.897 | 5.481 | 5.739 | 14,632 | +0.26(+4.70%) |
May 28, 2013 | 5.265 | 5.481 | 5.265 | 5.481 | 4,935 | +0.26(+4.90%) |
May 24, 2013 | 5.224 | 5.357 | 5.224 | 5.225 | 0 | -0.13(-2.45%) |
May 23, 2013 | 5.307 | 5.357 | 5.307 | 5.357 | 0 | +0.02(+0.31%) |
May 22, 2013 | 5.348 | 5.348 | 5.340 | 5.340 | 0 | -0.02(-0.31%) |
May 21, 2013 | 5.315 | 5.357 | 5.315 | 5.357 | 0 | +0.14(+2.61%) |
May 20, 2013 | 5.365 | 5.365 | 5.220 | 5.220 | 0 | -0.04(-0.85%) |
May 17, 2013 | 5.265 | 5.265 | 5.265 | 5.265 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.365 | 5.365 | 5.215 | 5.215 | 2,284 | -0.14(-2.68%) |
May 15, 2013 | 5.207 | 5.365 | 5.207 | 5.359 | 0 | -0.02(-0.45%) |
May 13, 2013 | 5.298 | 5.383 | 5.240 | 5.383 | 0 | +0.08(+1.59%) |
May 10, 2013 | 5.323 | 5.323 | 5.248 | 5.298 | 0 | -0.14(-2.51%) |
May 09, 2013 | 5.476 | 5.480 | 5.435 | 5.435 | 0 | -0.05(-0.85%) |
May 08, 2013 | 5.481 | 5.481 | 5.240 | 5.481 | 0 | +0.00(+0.00%) |
May 07, 2013 | 5.406 | 5.481 | 5.198 | 5.481 | 0 | +0.04(+0.76%) |
May 06, 2013 | 5.207 | 5.440 | 5.207 | 5.440 | 0 | +0.23(+4.47%) |
May 03, 2013 | 5.298 | 5.390 | 5.207 | 5.207 | 0 | -0.18(-3.39%) |
May 02, 2013 | 5.473 | 5.473 | 5.290 | 5.390 | 0 | -0.02(-0.46%) |
May 01, 2013 | 5.473 | 5.473 | 5.005 | 5.415 | 0 | +0.42(+8.50%) |
Apr 30, 2013 | 5.149 | 5.440 | 4.991 | 4.991 | 0 | -0.17(-3.22%) |
Apr 29, 2013 | 4.982 | 5.157 | 4.982 | 5.157 | 11,294 | +0.17(+3.51%) |
Apr 26, 2013 | 4.991 | 4.991 | 4.961 | 4.982 | 3,110 | +0.02(+0.34%) |
Apr 25, 2013 | 4.991 | 4.991 | 4.907 | 4.966 | 7,454 | -0.00(-0.00%) |
Apr 24, 2013 | 4.932 | 4.966 | 4.791 | 4.966 | 0 | +0.06(+1.19%) |
Apr 23, 2013 | 4.982 | 4.982 | 4.907 | 4.907 | 1,683 | +0.00(+0.00%) |
Apr 22, 2013 | 4.907 | 4.991 | 4.829 | 4.907 | 6,937 | +0.15(+3.15%) |
Apr 19, 2013 | 4.708 | 4.907 | 4.699 | 4.758 | 17,263 | +0.14(+3.06%) |
Apr 18, 2013 | 4.608 | 4.616 | 4.575 | 4.616 | 5,510 | +0.02(+0.36%) |
Apr 17, 2013 | 4.508 | 4.600 | 4.500 | 4.600 | 510 | +0.02(+0.55%) |
Apr 16, 2013 | 4.367 | 4.575 | 4.367 | 4.575 | 2,540 | +0.04(+0.90%) |
Apr 15, 2013 | 4.534 | 4.534 | 4.534 | 4.534 | 228 | +0.06(+1.36%) |
Apr 12, 2013 | 4.450 | 4.473 | 4.450 | 4.473 | 2,642 | +0.06(+1.40%) |
Apr 11, 2013 | 4.412 | 4.412 | 4.412 | 4.412 | 240 | -0.15(-3.39%) |
Apr 10, 2013 | 4.525 | 4.575 | 4.525 | 4.566 | 6,372 | +0.00(+0.00%) |
Apr 09, 2013 | 4.566 | 4.566 | 4.566 | 4.566 | 120 | -0.01(-0.18%) |
Apr 08, 2013 | 4.575 | 4.591 | 4.491 | 4.575 | 4,708 | +0.00(+0.00%) |
Apr 05, 2013 | 4.583 | 4.583 | 4.575 | 4.575 | 1,773 | +0.02(+0.55%) |
Apr 04, 2013 | 4.458 | 4.550 | 4.458 | 4.550 | 375 | +0.13(+3.01%) |
Apr 03, 2013 | 4.333 | 4.417 | 4.333 | 4.417 | 360 | -0.06(-1.30%) |
Apr 02, 2013 | 4.591 | 4.617 | 4.400 | 4.475 | 4,448 | -0.06(-1.28%) |
Apr 01, 2013 | 4.566 | 4.691 | 4.533 | 4.533 | 5,073 | +0.00(+0.00%) |
Mar 28, 2013 | 4.500 | 4.575 | 4.500 | 4.533 | 14,055 | -0.03(-0.58%) |
Mar 27, 2013 | 4.560 | 4.560 | 4.560 | 4.560 | 120 | -0.02(-0.51%) |
Mar 26, 2013 | 4.541 | 4.683 | 4.541 | 4.583 | 2,969 | -0.05(-1.08%) |
Mar 25, 2013 | 4.633 | 4.633 | 4.633 | 4.633 | 120 | +0.13(+2.96%) |
Mar 22, 2013 | 4.525 | 4.533 | 4.500 | 4.500 | 601 | -0.03(-0.73%) |
Mar 21, 2013 | 4.525 | 4.533 | 4.525 | 4.533 | 4,328 | +0.00(+0.00%) |
Mar 19, 2013 | 4.541 | 4.533 | 4.533 | 4.533 | 2,404 | -0.16(-3.45%) |
Mar 18, 2013 | 4.533 | 4.724 | 4.533 | 4.695 | 5,271 | +0.16(+3.57%) |
Mar 15, 2013 | 4.491 | 4.533 | 4.491 | 4.533 | 1,749 | -0.00(-0.00%) |
Mar 13, 2013 | 4.533 | 4.533 | 4.533 | 4.533 | 360 | +0.00(+0.00%) |
Mar 12, 2013 | 4.525 | 4.533 | 4.525 | 4.533 | 3,727 | -0.03(-0.73%) |
Mar 11, 2013 | 4.525 | 4.566 | 4.525 | 4.566 | 5,336 | +0.05(+1.10%) |
Mar 08, 2013 | 4.417 | 4.525 | 4.408 | 4.516 | 841 | -0.01(-0.18%) |
Mar 07, 2013 | 4.525 | 4.525 | 4.525 | 4.525 | 120 | +0.01(+0.18%) |
Mar 06, 2013 | 4.516 | 4.516 | 4.516 | 4.516 | 120 | +0.12(+2.84%) |
Mar 05, 2013 | 4.367 | 4.392 | 4.350 | 4.392 | 6,612 | +0.07(+1.54%) |
Mar 04, 2013 | 4.250 | 4.325 | 4.250 | 4.325 | 580 | -0.00(-0.00%) |
Mar 01, 2013 | 4.325 | 4.325 | 4.325 | 4.325 | 162 | -0.13(-2.98%) |
Feb 28, 2013 | 4.250 | 4.541 | 4.250 | 4.458 | 3,445 | +0.20(+4.69%) |
Feb 27, 2013 | 4.284 | 4.350 | 4.200 | 4.259 | 5,049 | -0.14(-3.21%) |
Feb 26, 2013 | 4.192 | 4.450 | 4.159 | 4.400 | 5,679 | +0.13(+3.12%) |
Feb 25, 2013 | 4.375 | 4.491 | 4.217 | 4.267 | 6,420 | -0.07(-1.72%) |
Feb 22, 2013 | 4.342 | 4.342 | 4.342 | 4.342 | 1,072 | +0.02(+0.38%) |
Feb 20, 2013 | 4.325 | 4.325 | 4.325 | 4.325 | 0 | +0.00(+0.00%) |
Feb 19, 2013 | 4.358 | 4.358 | 4.325 | 4.325 | 8,180 | -0.01(-0.19%) |
Feb 15, 2013 | 4.358 | 4.383 | 4.333 | 4.333 | 1,442 | -0.07(-1.51%) |
Feb 14, 2013 | 4.410 | 4.410 | 4.400 | 4.400 | 5,650 | -0.13(-2.94%) |
Feb 13, 2013 | 4.541 | 4.575 | 4.533 | 4.533 | 10,880 | -0.01(-0.18%) |
Feb 11, 2013 | 4.724 | 4.541 | 4.541 | 4.541 | 3,727 | -0.14(-3.02%) |
Feb 08, 2013 | 4.691 | 4.691 | 4.683 | 4.683 | 958 | +0.00(+0.00%) |
Feb 07, 2013 | 4.770 | 4.949 | 4.674 | 4.683 | 7,454 | -0.09(-1.92%) |
Feb 06, 2013 | 4.442 | 4.791 | 4.442 | 4.774 | 19,230 | +0.01(+0.17%) |
Feb 04, 2013 | 4.575 | 4.766 | 4.425 | 4.766 | 10,486 | +0.28(+6.31%) |
Feb 01, 2013 | 4.417 | 4.575 | 4.417 | 4.483 | 2,945 | -0.09(-2.00%) |
Jan 31, 2013 | 4.566 | 4.575 | 4.533 | 4.575 | 4,033 | +0.05(+1.10%) |
Jan 30, 2013 | 4.433 | 4.525 | 4.433 | 4.525 | 1,011 | -0.05(-1.09%) |
Jan 29, 2013 | 4.575 | 4.575 | 4.575 | 4.575 | 120 | +0.25(+5.77%) |
Jan 28, 2013 | 4.325 | 4.333 | 4.284 | 4.325 | 6,136 | +0.00(+0.00%) |
Jan 25, 2013 | 4.408 | 4.408 | 4.284 | 4.325 | 2,122 | -0.12(-2.62%) |
Jan 24, 2013 | 4.575 | 4.608 | 4.442 | 4.442 | 3,439 | -0.21(-4.47%) |
Jan 23, 2013 | 4.591 | 4.783 | 4.575 | 4.650 | 3,392 | +0.05(+1.09%) |
Jan 22, 2013 | 4.741 | 4.741 | 4.575 | 4.600 | 3,784 | -0.12(-2.47%) |
Jan 18, 2013 | 4.749 | 4.749 | 4.575 | 4.716 | 1,803 | +0.07(+1.48%) |
Jan 17, 2013 | 4.575 | 4.658 | 4.284 | 4.647 | 11,208 | +0.09(+1.95%) |
Jan 16, 2013 | 4.300 | 4.749 | 4.284 | 4.558 | 14,160 | +0.27(+6.41%) |
Jan 15, 2013 | 4.134 | 4.783 | 4.134 | 4.284 | 23,336 | +0.17(+4.04%) |
Jan 14, 2013 | 3.701 | 4.491 | 3.701 | 4.117 | 40,763 | +0.48(+13.27%) |
Jan 11, 2013 | 3.545 | 3.685 | 3.545 | 3.635 | 20,645 | +0.09(+2.58%) |
Jan 10, 2013 | 3.602 | 3.611 | 3.543 | 3.543 | 2,765 | +0.00(+0.00%) |
Jan 09, 2013 | 3.452 | 3.597 | 3.402 | 3.543 | 14,022 | +0.22(+6.50%) |
Jan 08, 2013 | 3.144 | 3.460 | 3.144 | 3.327 | 26,169 | +0.14(+4.44%) |
Jan 07, 2013 | 3.127 | 3.285 | 2.978 | 3.186 | 44,879 | +0.07(+2.13%) |
Jan 04, 2013 | 3.078 | 3.127 | 3.078 | 3.119 | 4,147 | +0.08(+2.74%) |
Jan 03, 2013 | 2.986 | 3.036 | 2.986 | 3.036 | 360 | +0.08(+2.82%) |