Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.438 | 4.466 | 4.436 | 4.447 | 135,892 | +0.02(+0.42%) |
Nov 27, 2013 | 4.424 | 4.433 | 4.424 | 4.429 | 722,240 | +0.00(+0.10%) |
Nov 26, 2013 | 4.429 | 4.447 | 4.424 | 4.424 | 856,713 | -0.01(-0.16%) |
Nov 25, 2013 | 4.463 | 4.463 | 4.417 | 4.431 | 920,798 | +0.02(+0.41%) |
Nov 22, 2013 | 4.417 | 4.431 | 4.408 | 4.413 | 900,628 | -0.01(-0.21%) |
Nov 21, 2013 | 4.417 | 4.445 | 4.413 | 4.422 | 630,159 | +0.01(+0.21%) |
Nov 20, 2013 | 4.422 | 4.459 | 4.408 | 4.413 | 844,216 | -0.01(-0.31%) |
Nov 19, 2013 | 4.426 | 4.449 | 4.417 | 4.426 | 782,124 | -0.04(-0.82%) |
Nov 18, 2013 | 4.449 | 4.472 | 4.421 | 4.463 | 837,778 | +0.03(+0.62%) |
Nov 15, 2013 | 4.417 | 4.444 | 4.404 | 4.436 | 728,615 | +0.03(+0.62%) |
Nov 14, 2013 | 4.417 | 4.440 | 4.404 | 4.408 | 831,906 | +0.00(+0.10%) |
Nov 12, 2013 | 4.449 | 4.472 | 4.399 | 4.404 | 996,823 | -0.04(-0.93%) |
Nov 11, 2013 | 4.404 | 4.445 | 4.404 | 4.445 | 575,411 | +0.03(+0.73%) |
Nov 08, 2013 | 4.431 | 4.436 | 4.399 | 4.413 | 820,765 | -0.03(-0.62%) |
Nov 07, 2013 | 4.449 | 4.468 | 4.440 | 4.440 | 538,951 | -0.03(-0.61%) |
Nov 06, 2013 | 4.440 | 4.477 | 4.440 | 4.468 | 694,265 | +0.02(+0.41%) |
Nov 05, 2013 | 4.422 | 4.454 | 4.422 | 4.449 | 537,513 | +0.03(+0.62%) |
Nov 04, 2013 | 4.436 | 4.459 | 4.417 | 4.422 | 658,619 | -0.02(-0.41%) |
Nov 01, 2013 | 4.440 | 4.459 | 4.431 | 4.440 | 610,288 | +0.00(+0.00%) |
Oct 31, 2013 | 4.459 | 4.477 | 4.431 | 4.440 | 721,629 | -0.01(-0.31%) |
Oct 30, 2013 | 4.504 | 4.504 | 4.440 | 4.454 | 672,694 | -0.04(-0.82%) |
Oct 29, 2013 | 4.504 | 4.541 | 4.481 | 4.491 | 867,191 | -0.01(-0.15%) |
Oct 28, 2013 | 4.479 | 4.502 | 4.475 | 4.497 | 555,800 | +0.02(+0.51%) |
Oct 25, 2013 | 4.438 | 4.488 | 4.438 | 4.475 | 661,391 | +0.02(+0.51%) |
Oct 24, 2013 | 4.457 | 4.475 | 4.443 | 4.452 | 808,908 | -0.02(-0.41%) |
Oct 23, 2013 | 4.447 | 4.479 | 4.447 | 4.470 | 670,860 | +0.02(+0.51%) |
Oct 22, 2013 | 4.416 | 4.461 | 4.411 | 4.447 | 963,545 | +0.04(+0.82%) |
Oct 21, 2013 | 4.393 | 4.425 | 4.388 | 4.411 | 949,250 | +0.00(+0.00%) |
Oct 18, 2013 | 4.420 | 4.429 | 4.411 | 4.411 | 730,675 | +0.00(+0.10%) |
Oct 17, 2013 | 4.338 | 4.411 | 4.338 | 4.407 | 735,324 | +0.06(+1.47%) |
Oct 16, 2013 | 4.334 | 4.352 | 4.325 | 4.343 | 962,068 | +0.01(+0.32%) |
Oct 15, 2013 | 4.352 | 4.375 | 4.325 | 4.329 | 749,345 | -0.02(-0.52%) |
Oct 14, 2013 | 4.402 | 4.420 | 4.343 | 4.352 | 938,257 | -0.06(-1.44%) |
Oct 11, 2013 | 4.375 | 4.434 | 4.375 | 4.416 | 720,166 | +0.01(+0.31%) |
Oct 10, 2013 | 4.352 | 4.416 | 4.352 | 4.402 | 1,092,824 | +0.08(+1.79%) |
Oct 09, 2013 | 4.329 | 4.343 | 4.320 | 4.325 | 704,032 | +0.00(+0.00%) |
Oct 08, 2013 | 4.320 | 4.334 | 4.320 | 4.325 | 726,038 | +0.00(+0.00%) |
Oct 07, 2013 | 4.325 | 4.341 | 4.320 | 4.325 | 676,034 | -0.00(-0.11%) |
Oct 04, 2013 | 4.352 | 4.361 | 4.329 | 4.329 | 532,099 | -0.01(-0.21%) |
Oct 03, 2013 | 4.370 | 4.379 | 4.329 | 4.338 | 1,035,022 | -0.03(-0.63%) |
Oct 02, 2013 | 4.366 | 4.393 | 4.356 | 4.366 | 999,919 | -0.00(-0.10%) |
Oct 01, 2013 | 4.370 | 4.379 | 4.366 | 4.370 | 1,066,829 | +0.00(+0.00%) |
Sep 30, 2013 | 4.366 | 4.375 | 4.366 | 4.370 | 1,182,141 | -0.00(-0.10%) |
Sep 27, 2013 | 4.379 | 4.393 | 4.366 | 4.375 | 657,780 | -0.01(-0.21%) |
Sep 26, 2013 | 4.397 | 4.407 | 4.384 | 4.384 | 763,850 | -0.00(-0.05%) |
Sep 25, 2013 | 4.363 | 4.409 | 4.363 | 4.386 | 659,605 | +0.03(+0.62%) |
Sep 24, 2013 | 4.363 | 4.386 | 4.359 | 4.359 | 855,221 | +0.01(+0.21%) |
Sep 23, 2013 | 4.363 | 4.377 | 4.350 | 4.350 | 959,311 | -0.01(-0.31%) |
Sep 20, 2013 | 4.372 | 4.409 | 4.363 | 4.363 | 940,615 | -0.02(-0.52%) |
Sep 19, 2013 | 4.413 | 4.444 | 4.386 | 4.386 | 971,124 | -0.05(-1.02%) |
Sep 18, 2013 | 4.377 | 4.440 | 4.359 | 4.431 | 1,216,387 | +0.04(+0.82%) |
Sep 17, 2013 | 4.386 | 4.404 | 4.382 | 4.395 | 647,996 | +0.01(+0.21%) |
Sep 16, 2013 | 4.400 | 4.409 | 4.382 | 4.386 | 772,813 | +0.00(+0.10%) |
Sep 13, 2013 | 4.382 | 4.395 | 4.382 | 4.382 | 795,735 | +0.01(+0.31%) |
Sep 12, 2013 | 4.404 | 4.427 | 4.368 | 4.368 | 927,447 | -0.05(-1.02%) |
Sep 11, 2013 | 4.400 | 4.427 | 4.382 | 4.413 | 1,154,163 | -0.01(-0.31%) |
Sep 10, 2013 | 4.454 | 4.454 | 4.410 | 4.427 | 1,044,469 | +0.04(+0.93%) |
Sep 09, 2013 | 4.404 | 4.413 | 4.368 | 4.386 | 884,756 | -0.01(-0.21%) |
Sep 06, 2013 | 4.409 | 4.418 | 4.391 | 4.395 | 825,219 | +0.00(+0.10%) |
Sep 05, 2013 | 4.418 | 4.458 | 4.372 | 4.391 | 1,378,128 | -0.02(-0.41%) |
Sep 04, 2013 | 4.413 | 4.434 | 4.391 | 4.409 | 774,734 | -0.00(-0.10%) |
Sep 03, 2013 | 4.481 | 4.490 | 4.404 | 4.413 | 1,179,239 | -0.05(-1.01%) |
Aug 30, 2013 | 4.472 | 4.481 | 4.454 | 4.458 | 395,160 | +0.00(+0.10%) |
Aug 29, 2013 | 4.476 | 4.481 | 4.449 | 4.454 | 566,040 | -0.01(-0.30%) |
Aug 28, 2013 | 4.458 | 4.481 | 4.440 | 4.467 | 590,374 | +0.02(+0.56%) |
Aug 27, 2013 | 4.447 | 4.465 | 4.411 | 4.442 | 778,635 | -0.02(-0.50%) |
Aug 26, 2013 | 4.469 | 4.487 | 4.465 | 4.465 | 695,914 | +0.01(+0.30%) |
Aug 23, 2013 | 4.465 | 4.496 | 4.438 | 4.451 | 783,444 | +0.00(+0.10%) |
Aug 22, 2013 | 4.456 | 4.496 | 4.438 | 4.447 | 711,050 | +0.00(+0.00%) |
Aug 21, 2013 | 4.456 | 4.460 | 4.407 | 4.447 | 927,546 | -0.03(-0.60%) |
Aug 20, 2013 | 4.425 | 4.496 | 4.395 | 4.474 | 1,433,234 | +0.09(+2.15%) |
Aug 19, 2013 | 4.447 | 4.447 | 4.375 | 4.380 | 1,574,377 | -0.06(-1.41%) |
Aug 16, 2013 | 4.465 | 4.469 | 4.425 | 4.442 | 960,637 | -0.01(-0.20%) |
Aug 15, 2013 | 4.487 | 4.487 | 4.438 | 4.451 | 1,214,449 | -0.04(-0.80%) |
Aug 14, 2013 | 4.528 | 4.533 | 4.487 | 4.487 | 960,586 | -0.04(-0.79%) |
Aug 13, 2013 | 4.532 | 4.550 | 4.514 | 4.523 | 654,199 | -0.00(-0.10%) |
Aug 12, 2013 | 4.555 | 4.555 | 4.505 | 4.528 | 863,362 | +0.03(+0.70%) |
Aug 09, 2013 | 4.514 | 4.541 | 4.487 | 4.496 | 733,894 | -0.02(-0.50%) |
Aug 08, 2013 | 4.555 | 4.572 | 4.514 | 4.519 | 589,640 | -0.01(-0.30%) |
Aug 07, 2013 | 4.528 | 4.555 | 4.519 | 4.532 | 874,707 | +0.01(+0.30%) |
Aug 06, 2013 | 4.537 | 4.546 | 4.514 | 4.519 | 553,858 | -0.03(-0.59%) |
Aug 05, 2013 | 4.541 | 4.564 | 4.523 | 4.546 | 695,662 | +0.00(+0.10%) |
Aug 02, 2013 | 4.541 | 4.550 | 4.492 | 4.541 | 611,014 | +0.03(+0.60%) |
Aug 01, 2013 | 4.532 | 4.564 | 4.505 | 4.514 | 671,151 | +0.00(+0.10%) |
Jul 31, 2013 | 4.550 | 4.550 | 4.496 | 4.510 | 651,178 | -0.04(-0.89%) |
Jul 30, 2013 | 4.568 | 4.582 | 4.541 | 4.550 | 446,490 | -0.02(-0.49%) |
Jul 29, 2013 | 4.586 | 4.591 | 4.559 | 4.573 | 488,031 | +0.01(+0.25%) |
Jul 26, 2013 | 4.566 | 4.575 | 4.539 | 4.561 | 643,980 | +0.00(+0.00%) |
Jul 25, 2013 | 4.508 | 4.570 | 4.508 | 4.561 | 752,012 | +0.04(+0.89%) |
Jul 24, 2013 | 4.526 | 4.539 | 4.508 | 4.521 | 649,468 | -0.02(-0.49%) |
Jul 23, 2013 | 4.530 | 4.548 | 4.508 | 4.544 | 617,689 | +0.04(+0.79%) |
Jul 22, 2013 | 4.508 | 4.539 | 4.490 | 4.508 | 803,851 | +0.00(+0.00%) |
Jul 19, 2013 | 4.490 | 4.512 | 4.486 | 4.508 | 421,470 | +0.01(+0.30%) |
Jul 18, 2013 | 4.472 | 4.512 | 4.472 | 4.495 | 510,785 | +0.01(+0.31%) |
Jul 17, 2013 | 4.477 | 4.499 | 4.459 | 4.480 | 515,109 | +0.00(+0.08%) |
Jul 16, 2013 | 4.495 | 4.512 | 4.468 | 4.477 | 548,655 | -0.03(-0.59%) |
Jul 15, 2013 | 4.459 | 4.521 | 4.454 | 4.503 | 810,927 | +0.06(+1.41%) |
Jul 12, 2013 | 4.477 | 4.490 | 4.419 | 4.441 | 642,881 | -0.04(-0.80%) |
Jul 11, 2013 | 4.450 | 4.495 | 4.450 | 4.477 | 773,451 | +0.04(+0.80%) |
Jul 10, 2013 | 4.392 | 4.445 | 4.379 | 4.441 | 1,081,978 | +0.07(+1.63%) |
Jul 09, 2013 | 4.392 | 4.392 | 4.370 | 4.370 | 609,981 | +0.01(+0.31%) |
Jul 08, 2013 | 4.356 | 4.392 | 4.334 | 4.356 | 843,637 | +0.01(+0.21%) |
Jul 05, 2013 | 4.388 | 4.405 | 4.338 | 4.347 | 730,852 | -0.04(-0.81%) |
Jul 03, 2013 | 4.370 | 4.392 | 4.347 | 4.383 | 335,386 | +0.01(+0.31%) |
Jul 02, 2013 | 4.356 | 4.396 | 4.356 | 4.370 | 727,885 | +0.00(+0.00%) |
Jul 01, 2013 | 4.414 | 4.432 | 4.352 | 4.370 | 786,010 | -0.01(-0.20%) |
Jun 28, 2013 | 4.374 | 4.419 | 4.374 | 4.379 | 665,089 | -0.02(-0.51%) |
Jun 27, 2013 | 4.437 | 4.445 | 4.396 | 4.401 | 761,439 | -0.03(-0.70%) |
Jun 26, 2013 | 4.423 | 4.441 | 4.388 | 4.432 | 745,264 | +0.05(+1.07%) |
Jun 25, 2013 | 4.363 | 4.390 | 4.319 | 4.385 | 936,994 | +0.08(+1.96%) |
Jun 24, 2013 | 4.328 | 4.337 | 4.275 | 4.301 | 1,519,712 | -0.04(-1.02%) |
Jun 21, 2013 | 4.337 | 4.354 | 4.279 | 4.345 | 1,369,258 | +0.04(+0.93%) |
Jun 20, 2013 | 4.399 | 4.403 | 4.297 | 4.306 | 2,565,048 | -0.10(-2.31%) |
Jun 19, 2013 | 4.483 | 4.483 | 4.403 | 4.407 | 1,029,219 | -0.07(-1.49%) |
Jun 18, 2013 | 4.456 | 4.483 | 4.443 | 4.474 | 661,273 | +0.01(+0.20%) |
Jun 17, 2013 | 4.500 | 4.518 | 4.461 | 4.465 | 757,625 | -0.01(-0.20%) |
Jun 14, 2013 | 4.456 | 4.474 | 4.443 | 4.474 | 498,402 | +0.04(+0.90%) |
Jun 13, 2013 | 4.376 | 4.447 | 4.345 | 4.434 | 1,056,518 | +0.06(+1.32%) |
Jun 12, 2013 | 4.456 | 4.469 | 4.363 | 4.376 | 1,042,277 | -0.05(-1.10%) |
Jun 11, 2013 | 4.425 | 4.456 | 4.403 | 4.425 | 1,029,149 | -0.02(-0.50%) |
Jun 10, 2013 | 4.478 | 4.509 | 4.426 | 4.447 | 1,081,883 | +0.01(+0.30%) |
Jun 07, 2013 | 4.407 | 4.461 | 4.399 | 4.434 | 904,824 | +0.04(+0.91%) |
Jun 06, 2013 | 4.354 | 4.399 | 4.341 | 4.394 | 816,829 | +0.05(+1.12%) |
Jun 05, 2013 | 4.407 | 4.412 | 4.341 | 4.345 | 1,424,403 | -0.05(-1.11%) |
Jun 04, 2013 | 4.376 | 4.412 | 4.372 | 4.394 | 1,127,355 | +0.02(+0.40%) |
Jun 03, 2013 | 4.407 | 4.438 | 4.356 | 4.376 | 1,848,295 | -0.04(-0.90%) |
May 31, 2013 | 4.496 | 4.518 | 4.412 | 4.416 | 1,663,163 | -0.08(-1.77%) |
May 30, 2013 | 4.527 | 4.545 | 4.478 | 4.496 | 950,174 | -0.01(-0.29%) |
May 29, 2013 | 4.607 | 4.609 | 4.496 | 4.509 | 2,307,995 | -0.10(-2.26%) |
May 28, 2013 | 4.684 | 4.697 | 4.591 | 4.613 | 1,288,412 | -0.02(-0.38%) |
May 24, 2013 | 4.657 | 4.657 | 4.605 | 4.631 | 648,574 | +0.00(+0.10%) |
May 23, 2013 | 4.671 | 4.671 | 4.605 | 4.627 | 1,283,298 | -0.07(-1.59%) |
May 22, 2013 | 4.723 | 4.741 | 4.675 | 4.701 | 1,008,835 | -0.02(-0.47%) |
May 21, 2013 | 4.693 | 4.728 | 4.693 | 4.723 | 803,858 | +0.03(+0.66%) |
May 20, 2013 | 4.679 | 4.697 | 4.675 | 4.693 | 670,893 | +0.01(+0.21%) |
May 17, 2013 | 4.679 | 4.684 | 4.662 | 4.683 | 691,338 | +0.03(+0.55%) |
May 16, 2013 | 4.657 | 4.666 | 4.640 | 4.657 | 649,905 | -0.01(-0.19%) |
May 15, 2013 | 4.666 | 4.679 | 4.657 | 4.666 | 838,714 | +0.06(+1.34%) |
May 13, 2013 | 4.613 | 4.622 | 4.591 | 4.605 | 993,792 | -0.01(-0.19%) |
May 10, 2013 | 4.627 | 4.649 | 4.605 | 4.613 | 1,005,550 | +0.01(+0.29%) |
May 09, 2013 | 4.613 | 4.627 | 4.583 | 4.600 | 861,240 | +0.01(+0.19%) |
May 08, 2013 | 4.613 | 4.613 | 4.591 | 4.591 | 671,274 | -0.02(-0.48%) |
May 07, 2013 | 4.609 | 4.622 | 4.583 | 4.613 | 865,245 | +0.03(+0.58%) |
May 06, 2013 | 4.596 | 4.605 | 4.583 | 4.587 | 665,668 | -0.00(-0.10%) |
May 03, 2013 | 4.605 | 4.618 | 4.591 | 4.591 | 550,362 | -0.01(-0.29%) |
May 02, 2013 | 4.605 | 4.613 | 4.587 | 4.605 | 524,811 | +0.03(+0.58%) |
May 01, 2013 | 4.622 | 4.631 | 4.578 | 4.578 | 559,376 | -0.04(-0.86%) |
Apr 30, 2013 | 4.627 | 4.627 | 4.600 | 4.618 | 737,645 | -0.00(-0.10%) |
Apr 29, 2013 | 4.618 | 4.649 | 4.609 | 4.622 | 635,487 | +0.00(+0.00%) |
Apr 26, 2013 | 4.613 | 4.640 | 4.613 | 4.622 | 753,058 | +0.02(+0.43%) |
Apr 25, 2013 | 4.563 | 4.616 | 4.563 | 4.602 | 936,360 | +0.03(+0.57%) |
Apr 24, 2013 | 4.559 | 4.585 | 4.550 | 4.576 | 754,400 | +0.02(+0.38%) |
Apr 23, 2013 | 4.567 | 4.572 | 4.546 | 4.559 | 663,297 | +0.01(+0.14%) |
Apr 22, 2013 | 4.559 | 4.563 | 4.532 | 4.552 | 744,903 | -0.00(-0.05%) |
Apr 19, 2013 | 4.537 | 4.559 | 4.528 | 4.554 | 605,531 | +0.02(+0.39%) |
Apr 18, 2013 | 4.550 | 4.589 | 4.511 | 4.537 | 763,568 | -0.01(-0.19%) |
Apr 17, 2013 | 4.493 | 4.546 | 4.484 | 4.546 | 916,563 | +0.01(+0.29%) |
Apr 16, 2013 | 4.489 | 4.546 | 4.489 | 4.532 | 1,191,490 | +0.07(+1.47%) |
Apr 15, 2013 | 4.497 | 4.500 | 4.462 | 4.467 | 1,233,363 | -0.03(-0.63%) |
Apr 12, 2013 | 4.489 | 4.502 | 4.484 | 4.495 | 625,266 | -0.01(-0.15%) |
Apr 11, 2013 | 4.502 | 4.511 | 4.493 | 4.502 | 908,547 | +0.00(+0.10%) |
Apr 10, 2013 | 4.480 | 4.506 | 4.454 | 4.497 | 1,334,023 | +0.03(+0.59%) |
Apr 09, 2013 | 4.462 | 4.471 | 4.458 | 4.471 | 779,884 | +0.00(+0.10%) |
Apr 08, 2013 | 4.467 | 4.467 | 4.441 | 4.467 | 837,995 | +0.01(+0.20%) |
Apr 05, 2013 | 4.467 | 4.471 | 4.449 | 4.458 | 897,989 | -0.00(-0.10%) |
Apr 04, 2013 | 4.454 | 4.471 | 4.445 | 4.462 | 691,444 | +0.01(+0.20%) |
Apr 03, 2013 | 4.458 | 4.462 | 4.441 | 4.454 | 658,952 | +0.00(+0.00%) |
Apr 02, 2013 | 4.427 | 4.458 | 4.419 | 4.454 | 962,498 | +0.02(+0.49%) |
Apr 01, 2013 | 4.454 | 4.467 | 4.423 | 4.432 | 935,656 | -0.00(-0.10%) |
Mar 28, 2013 | 4.462 | 4.467 | 4.436 | 4.436 | 1,403,336 | -0.03(-0.59%) |
Mar 27, 2013 | 4.454 | 4.462 | 4.445 | 4.462 | 761,664 | +0.01(+0.20%) |
Mar 26, 2013 | 4.506 | 4.506 | 4.445 | 4.454 | 959,213 | -0.01(-0.15%) |
Mar 25, 2013 | 4.456 | 4.469 | 4.443 | 4.460 | 858,230 | +0.00(+0.10%) |
Mar 22, 2013 | 4.452 | 4.456 | 4.438 | 4.456 | 835,703 | +0.02(+0.39%) |
Mar 21, 2013 | 4.417 | 4.447 | 4.412 | 4.438 | 794,536 | +0.02(+0.49%) |
Mar 20, 2013 | 4.425 | 4.438 | 4.417 | 4.417 | 686,690 | -0.01(-0.29%) |
Mar 19, 2013 | 4.425 | 4.430 | 4.404 | 4.430 | 726,750 | +0.03(+0.59%) |
Mar 18, 2013 | 4.408 | 4.425 | 4.395 | 4.404 | 729,504 | +0.00(+0.00%) |
Mar 15, 2013 | 4.417 | 4.417 | 4.391 | 4.404 | 706,767 | -0.00(-0.10%) |
Mar 14, 2013 | 4.425 | 4.438 | 4.408 | 4.408 | 819,973 | -0.03(-0.78%) |
Mar 13, 2013 | 4.434 | 4.452 | 4.417 | 4.443 | 465,989 | +0.02(+0.39%) |
Mar 12, 2013 | 4.425 | 4.452 | 4.421 | 4.425 | 692,004 | -0.03(-0.59%) |
Mar 11, 2013 | 4.408 | 4.452 | 4.404 | 4.452 | 1,114,225 | +0.06(+1.29%) |
Mar 08, 2013 | 4.408 | 4.421 | 4.386 | 4.395 | 881,470 | -0.00(-0.05%) |
Mar 07, 2013 | 4.399 | 4.421 | 4.391 | 4.397 | 523,357 | -0.00(-0.05%) |
Mar 06, 2013 | 4.434 | 4.443 | 4.399 | 4.399 | 829,497 | -0.03(-0.78%) |
Mar 05, 2013 | 4.438 | 4.443 | 4.421 | 4.434 | 702,912 | +0.00(+0.00%) |
Mar 04, 2013 | 4.417 | 4.452 | 4.404 | 4.434 | 810,682 | +0.03(+0.59%) |
Mar 01, 2013 | 4.373 | 4.425 | 4.369 | 4.408 | 589,280 | +0.03(+0.60%) |
Feb 28, 2013 | 4.401 | 4.408 | 4.365 | 4.382 | 609,859 | -0.02(-0.49%) |
Feb 27, 2013 | 4.369 | 4.409 | 4.356 | 4.404 | 799,445 | +0.05(+1.10%) |
Feb 26, 2013 | 4.347 | 4.369 | 4.330 | 4.356 | 910,454 | -0.01(-0.15%) |
Feb 25, 2013 | 4.371 | 4.397 | 4.345 | 4.362 | 911,205 | -0.01(-0.20%) |
Feb 22, 2013 | 4.371 | 4.384 | 4.337 | 4.371 | 552,029 | +0.03(+0.80%) |
Feb 21, 2013 | 4.419 | 4.419 | 4.328 | 4.337 | 1,162,521 | -0.07(-1.67%) |
Feb 20, 2013 | 4.427 | 4.444 | 4.410 | 4.410 | 826,079 | -0.02(-0.49%) |
Feb 19, 2013 | 4.423 | 4.440 | 4.406 | 4.432 | 878,632 | +0.03(+0.59%) |
Feb 15, 2013 | 4.380 | 4.419 | 4.380 | 4.406 | 685,905 | +0.02(+0.34%) |
Feb 14, 2013 | 4.393 | 4.406 | 4.367 | 4.390 | 743,265 | -0.02(-0.34%) |
Feb 13, 2013 | 4.414 | 4.444 | 4.393 | 4.406 | 1,232,744 | -0.01(-0.20%) |
Feb 12, 2013 | 4.393 | 4.432 | 4.393 | 4.414 | 1,006,257 | +0.01(+0.20%) |
Feb 11, 2013 | 4.423 | 4.423 | 4.380 | 4.406 | 1,124,128 | +0.03(+0.59%) |
Feb 08, 2013 | 4.341 | 4.380 | 4.337 | 4.380 | 759,963 | +0.04(+0.90%) |
Feb 07, 2013 | 4.332 | 4.354 | 4.324 | 4.341 | 783,696 | +0.00(+0.00%) |
Feb 06, 2013 | 4.349 | 4.354 | 4.328 | 4.341 | 751,311 | -0.00(-0.10%) |
Feb 04, 2013 | 4.306 | 4.345 | 4.298 | 4.345 | 688,258 | +0.05(+1.11%) |
Feb 01, 2013 | 4.319 | 4.341 | 4.298 | 4.298 | 865,463 | -0.01(-0.20%) |
Jan 31, 2013 | 4.319 | 4.328 | 4.280 | 4.306 | 790,535 | -0.01(-0.20%) |
Jan 30, 2013 | 4.341 | 4.358 | 4.315 | 4.315 | 972,663 | -0.04(-0.99%) |
Jan 29, 2013 | 4.337 | 4.380 | 4.321 | 4.358 | 800,810 | +0.00(+0.05%) |
Jan 28, 2013 | 4.347 | 4.356 | 4.317 | 4.356 | 1,021,726 | +0.03(+0.69%) |
Jan 25, 2013 | 4.313 | 4.330 | 4.304 | 4.326 | 715,462 | +0.02(+0.50%) |
Jan 24, 2013 | 4.343 | 4.347 | 4.292 | 4.304 | 1,160,298 | -0.03(-0.79%) |
Jan 23, 2013 | 4.330 | 4.352 | 4.313 | 4.339 | 1,075,902 | +0.03(+0.70%) |
Jan 22, 2013 | 4.270 | 4.330 | 4.270 | 4.309 | 1,189,802 | +0.02(+0.40%) |
Jan 18, 2013 | 4.279 | 4.300 | 4.270 | 4.292 | 1,035,784 | +0.03(+0.60%) |
Jan 17, 2013 | 4.287 | 4.292 | 4.251 | 4.266 | 862,213 | -0.00(-0.10%) |
Jan 16, 2013 | 4.240 | 4.287 | 4.236 | 4.270 | 823,702 | +0.01(+0.30%) |
Jan 15, 2013 | 4.274 | 4.279 | 4.249 | 4.257 | 792,124 | -0.02(-0.50%) |
Jan 14, 2013 | 4.262 | 4.283 | 4.240 | 4.279 | 858,032 | -0.00(-0.10%) |
Jan 11, 2013 | 4.240 | 4.287 | 4.223 | 4.283 | 1,161,575 | +0.03(+0.81%) |
Jan 10, 2013 | 4.257 | 4.257 | 4.227 | 4.249 | 994,370 | +0.03(+0.81%) |
Jan 09, 2013 | 4.184 | 4.214 | 4.171 | 4.214 | 780,336 | +0.04(+0.92%) |
Jan 08, 2013 | 4.150 | 4.184 | 4.128 | 4.176 | 668,686 | +0.00(+0.10%) |
Jan 07, 2013 | 4.201 | 4.206 | 4.120 | 4.171 | 1,288,671 | -0.01(-0.21%) |
Jan 04, 2013 | 4.176 | 4.206 | 4.154 | 4.180 | 920,432 | +0.03(+0.72%) |
Jan 03, 2013 | 4.116 | 4.159 | 4.090 | 4.150 | 997,529 | +0.05(+1.15%) |
Jan 02, 2013 | 4.116 | 4.120 | 4.064 | 4.103 | 1,275,393 | +0.04(+0.95%) |
Dec 31, 2012 | 3.862 | 4.068 | 3.862 | 4.064 | 4,023,175 | +0.20(+5.11%) |
Dec 28, 2012 | 3.875 | 3.918 | 3.862 | 3.867 | 1,800,074 | -0.03(-0.88%) |
Dec 27, 2012 | 3.922 | 3.940 | 3.875 | 3.901 | 1,520,719 | -0.01(-0.16%) |
Dec 26, 2012 | 3.942 | 3.960 | 3.904 | 3.907 | 910,291 | -0.03(-0.65%) |
Dec 24, 2012 | 3.925 | 3.954 | 3.916 | 3.933 | 731,745 | -0.03(-0.86%) |
Dec 21, 2012 | 3.946 | 3.967 | 3.942 | 3.967 | 859,040 | -0.01(-0.32%) |
Dec 20, 2012 | 3.976 | 3.988 | 3.950 | 3.980 | 1,188,456 | +0.01(+0.32%) |
Dec 19, 2012 | 3.950 | 3.997 | 3.946 | 3.967 | 1,223,083 | +0.00(+0.11%) |
Dec 18, 2012 | 3.925 | 3.980 | 3.899 | 3.963 | 1,397,311 | +0.03(+0.87%) |
Dec 17, 2012 | 3.933 | 3.967 | 3.916 | 3.929 | 1,213,145 | +0.02(+0.44%) |
Dec 14, 2012 | 3.929 | 3.959 | 3.912 | 3.912 | 994,862 | -0.02(-0.54%) |
Dec 13, 2012 | 3.950 | 3.959 | 3.933 | 3.933 | 951,766 | -0.02(-0.43%) |
Dec 12, 2012 | 3.959 | 3.980 | 3.946 | 3.950 | 913,948 | -0.02(-0.43%) |
Dec 11, 2012 | 3.959 | 3.993 | 3.946 | 3.967 | 1,473,662 | -0.01(-0.21%) |
Dec 10, 2012 | 3.984 | 3.984 | 3.925 | 3.976 | 1,364,696 | +0.05(+1.30%) |
Dec 07, 2012 | 3.925 | 3.946 | 3.912 | 3.925 | 1,303,402 | -0.01(-0.32%) |
Dec 06, 2012 | 3.929 | 3.958 | 3.920 | 3.937 | 1,007,861 | -0.01(-0.32%) |
Dec 05, 2012 | 3.903 | 3.971 | 3.890 | 3.950 | 1,128,759 | +0.05(+1.20%) |