Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.402 | 7.591 | 7.369 | 7.503 | 716,391 | -0.03(-0.45%) |
Jan 30, 2014 | 7.604 | 7.786 | 7.530 | 7.537 | 462,737 | +0.03(+0.36%) |
Jan 29, 2014 | 7.476 | 7.672 | 7.456 | 7.510 | 366,206 | -0.12(-1.59%) |
Jan 28, 2014 | 7.456 | 7.840 | 7.389 | 7.631 | 634,452 | +0.17(+2.25%) |
Jan 27, 2014 | 7.423 | 7.645 | 7.200 | 7.463 | 1,049,477 | -0.03(-0.36%) |
Jan 24, 2014 | 7.840 | 7.887 | 7.436 | 7.490 | 942,231 | -0.49(-6.16%) |
Jan 23, 2014 | 8.176 | 8.176 | 7.335 | 7.981 | 1,311,065 | -0.37(-4.43%) |
Jan 22, 2014 | 8.519 | 8.580 | 8.291 | 8.351 | 513,364 | -0.17(-1.97%) |
Jan 21, 2014 | 8.472 | 8.627 | 8.311 | 8.519 | 690,095 | +0.05(+0.56%) |
Jan 17, 2014 | 8.573 | 8.472 | 8.472 | 8.472 | 443,575 | -0.08(-0.94%) |
Jan 16, 2014 | 8.459 | 8.600 | 8.075 | 8.553 | 1,206,091 | -0.15(-1.70%) |
Jan 15, 2014 | 8.748 | 8.883 | 8.667 | 8.701 | 486,270 | -0.06(-0.69%) |
Jan 14, 2014 | 8.614 | 8.762 | 8.573 | 8.762 | 404,426 | +0.20(+2.36%) |
Jan 13, 2014 | 8.614 | 8.875 | 8.513 | 8.560 | 763,770 | -0.07(-0.86%) |
Jan 10, 2014 | 8.742 | 8.795 | 8.452 | 8.634 | 1,164,355 | -0.15(-1.69%) |
Jan 09, 2014 | 8.829 | 8.897 | 8.708 | 8.782 | 451,576 | -0.04(-0.46%) |
Jan 08, 2014 | 8.997 | 9.024 | 8.418 | 8.822 | 1,257,322 | -0.19(-2.09%) |
Jan 07, 2014 | 9.320 | 9.482 | 8.937 | 9.011 | 1,106,760 | -0.24(-2.62%) |
Jan 06, 2014 | 9.065 | 9.313 | 9.004 | 9.253 | 728,695 | +0.22(+2.38%) |
Jan 03, 2014 | 9.462 | 9.529 | 8.728 | 9.038 | 1,448,778 | -0.30(-3.17%) |
Jan 02, 2014 | 9.684 | 9.684 | 9.152 | 9.334 | 1,055,686 | -0.41(-4.21%) |
Dec 31, 2013 | 9.354 | 9.744 | 9.744 | 9.744 | 1,476,950 | +0.47(+5.08%) |
Dec 30, 2013 | 9.859 | 9.946 | 9.098 | 9.273 | 1,746,007 | -0.57(-5.81%) |
Dec 27, 2013 | 9.825 | 9.899 | 9.630 | 9.845 | 1,348,671 | +0.05(+0.55%) |
Dec 26, 2013 | 9.462 | 9.980 | 9.441 | 9.791 | 1,761,152 | +0.42(+4.53%) |
Dec 24, 2013 | 9.031 | 9.421 | 9.024 | 9.367 | 793,218 | +0.38(+4.19%) |
Dec 23, 2013 | 8.748 | 9.152 | 8.715 | 8.990 | 960,269 | +0.35(+4.05%) |
Dec 20, 2013 | 8.560 | 8.789 | 8.378 | 8.641 | 1,165,440 | +0.15(+1.74%) |
Dec 19, 2013 | 8.351 | 8.560 | 8.351 | 8.493 | 431,372 | +0.13(+1.61%) |
Dec 18, 2013 | 7.974 | 8.385 | 7.961 | 8.358 | 571,169 | +0.36(+4.46%) |
Dec 17, 2013 | 8.210 | 8.257 | 7.867 | 8.001 | 834,061 | -0.24(-2.86%) |
Dec 16, 2013 | 8.095 | 8.338 | 8.089 | 8.237 | 508,450 | +0.15(+1.91%) |
Dec 13, 2013 | 8.008 | 8.358 | 8.008 | 8.082 | 640,325 | +0.07(+0.92%) |
Dec 12, 2013 | 8.331 | 8.405 | 8.001 | 8.008 | 1,002,555 | -0.35(-4.19%) |
Dec 11, 2013 | 8.775 | 8.775 | 8.270 | 8.358 | 924,349 | -0.34(-3.87%) |
Dec 10, 2013 | 8.489 | 8.853 | 8.489 | 8.694 | 1,463,312 | +0.20(+2.33%) |
Dec 09, 2013 | 8.562 | 8.582 | 8.352 | 8.496 | 707,687 | +0.09(+1.10%) |
Dec 06, 2013 | 8.569 | 8.681 | 8.298 | 8.403 | 860,693 | -0.08(-0.94%) |
Dec 05, 2013 | 8.298 | 8.529 | 8.298 | 8.483 | 783,611 | +0.21(+2.56%) |
Dec 04, 2013 | 8.046 | 8.338 | 7.835 | 8.271 | 1,314,623 | +0.24(+3.05%) |
Dec 03, 2013 | 8.516 | 8.648 | 7.875 | 8.027 | 2,458,995 | -0.58(-6.69%) |
Dec 02, 2013 | 8.265 | 8.655 | 7.815 | 8.602 | 3,032,193 | +0.40(+4.92%) |
Nov 29, 2013 | 7.703 | 8.232 | 7.696 | 8.199 | 1,124,089 | +0.58(+7.64%) |
Nov 27, 2013 | 7.465 | 7.749 | 7.207 | 7.617 | 2,126,026 | +0.23(+3.13%) |
Nov 26, 2013 | 6.956 | 7.432 | 6.942 | 7.385 | 1,871,057 | +0.49(+7.09%) |
Nov 25, 2013 | 6.354 | 6.903 | 6.314 | 6.896 | 1,553,381 | +0.64(+10.25%) |
Nov 22, 2013 | 5.951 | 6.407 | 5.944 | 6.255 | 1,004,839 | +0.34(+5.70%) |
Nov 21, 2013 | 5.408 | 5.970 | 5.408 | 5.917 | 1,183,175 | +0.50(+9.15%) |
Nov 20, 2013 | 5.375 | 5.474 | 5.355 | 5.422 | 279,806 | +0.05(+0.99%) |
Nov 19, 2013 | 5.283 | 5.395 | 5.274 | 5.369 | 192,076 | +0.09(+1.63%) |
Nov 18, 2013 | 5.322 | 5.394 | 5.276 | 5.283 | 243,593 | -0.03(-0.62%) |
Nov 15, 2013 | 5.309 | 5.395 | 5.250 | 5.316 | 236,902 | +0.01(+0.12%) |
Nov 14, 2013 | 5.408 | 5.408 | 5.289 | 5.309 | 203,548 | -0.10(-1.83%) |
Nov 13, 2013 | 5.270 | 5.435 | 5.244 | 5.408 | 256,629 | +0.11(+2.12%) |
Nov 12, 2013 | 5.303 | 5.342 | 5.256 | 5.296 | 193,019 | -0.03(-0.62%) |
Nov 11, 2013 | 5.276 | 5.389 | 5.223 | 5.329 | 371,400 | +0.06(+1.13%) |
Nov 08, 2013 | 5.256 | 5.329 | 5.184 | 5.270 | 324,860 | +0.02(+0.38%) |
Nov 07, 2013 | 5.283 | 5.289 | 5.117 | 5.250 | 409,563 | -0.05(-1.00%) |
Nov 06, 2013 | 5.408 | 5.488 | 5.283 | 5.303 | 662,216 | -0.04(-0.74%) |
Nov 05, 2013 | 5.488 | 5.488 | 5.223 | 5.342 | 830,129 | +0.16(+3.06%) |
Nov 04, 2013 | 5.184 | 5.190 | 5.137 | 5.184 | 532,000 | +0.03(+0.51%) |
Nov 01, 2013 | 5.177 | 5.210 | 5.104 | 5.157 | 497,103 | -0.03(-0.51%) |
Oct 31, 2013 | 5.184 | 5.227 | 5.098 | 5.184 | 509,202 | -0.03(-0.63%) |
Oct 30, 2013 | 5.336 | 5.336 | 5.157 | 5.217 | 298,143 | -0.09(-1.74%) |
Oct 29, 2013 | 5.322 | 5.348 | 5.177 | 5.309 | 236,802 | +0.01(+0.12%) |
Oct 28, 2013 | 5.117 | 5.408 | 5.098 | 5.303 | 685,859 | +0.18(+3.48%) |
Oct 25, 2013 | 5.124 | 5.124 | 5.032 | 5.124 | 203,148 | +0.04(+0.78%) |
Oct 24, 2013 | 4.998 | 5.123 | 4.969 | 5.084 | 177,928 | +0.11(+2.26%) |
Oct 23, 2013 | 4.998 | 5.012 | 4.879 | 4.972 | 296,769 | -0.03(-0.53%) |
Oct 22, 2013 | 5.025 | 5.045 | 4.985 | 4.998 | 159,371 | +0.05(+0.93%) |
Oct 21, 2013 | 4.992 | 5.005 | 4.899 | 4.952 | 356,989 | -0.01(-0.27%) |
Oct 18, 2013 | 4.787 | 5.005 | 4.787 | 4.965 | 576,435 | +0.22(+4.74%) |
Oct 17, 2013 | 4.542 | 4.751 | 4.529 | 4.741 | 356,083 | +0.19(+4.22%) |
Oct 16, 2013 | 4.529 | 4.575 | 4.489 | 4.549 | 271,935 | +0.05(+1.03%) |
Oct 15, 2013 | 4.496 | 4.546 | 4.470 | 4.503 | 299,689 | +0.03(+0.59%) |
Oct 14, 2013 | 4.483 | 4.575 | 4.463 | 4.476 | 426,496 | -0.02(-0.44%) |
Oct 11, 2013 | 4.390 | 4.516 | 4.377 | 4.496 | 264,385 | +0.08(+1.80%) |
Oct 10, 2013 | 4.443 | 4.522 | 4.380 | 4.417 | 491,408 | +0.07(+1.52%) |
Oct 09, 2013 | 4.410 | 4.410 | 4.205 | 4.351 | 660,897 | -0.02(-0.45%) |
Oct 08, 2013 | 4.503 | 4.562 | 4.364 | 4.370 | 671,507 | -0.13(-2.79%) |
Oct 07, 2013 | 4.628 | 4.641 | 4.496 | 4.496 | 449,067 | -0.12(-2.58%) |
Oct 04, 2013 | 4.589 | 4.694 | 4.542 | 4.615 | 213,993 | +0.02(+0.43%) |
Oct 03, 2013 | 4.595 | 4.628 | 4.522 | 4.595 | 429,272 | -0.05(-1.00%) |
Oct 02, 2013 | 4.708 | 4.741 | 4.635 | 4.641 | 266,928 | -0.10(-2.09%) |
Oct 01, 2013 | 4.681 | 4.747 | 4.681 | 4.741 | 281,074 | +0.08(+1.70%) |
Sep 30, 2013 | 4.628 | 4.694 | 4.483 | 4.661 | 561,761 | -0.01(-0.14%) |
Sep 27, 2013 | 4.694 | 4.714 | 4.635 | 4.668 | 359,572 | -0.04(-0.84%) |
Sep 26, 2013 | 4.879 | 4.890 | 4.701 | 4.708 | 255,540 | -0.13(-2.60%) |
Sep 25, 2013 | 4.741 | 4.866 | 4.734 | 4.833 | 184,770 | +0.09(+1.95%) |
Sep 24, 2013 | 4.694 | 4.827 | 4.668 | 4.741 | 412,187 | +0.01(+0.28%) |
Sep 23, 2013 | 4.846 | 4.899 | 4.661 | 4.727 | 803,990 | -0.14(-2.85%) |
Sep 20, 2013 | 5.025 | 5.104 | 4.866 | 4.866 | 648,298 | -0.13(-2.52%) |
Sep 19, 2013 | 4.979 | 5.025 | 4.932 | 4.992 | 248,950 | -0.01(-0.13%) |
Sep 18, 2013 | 4.959 | 5.018 | 4.879 | 4.998 | 246,567 | +0.06(+1.20%) |
Sep 17, 2013 | 4.893 | 4.952 | 4.866 | 4.939 | 217,601 | +0.07(+1.49%) |
Sep 16, 2013 | 4.929 | 4.939 | 4.846 | 4.866 | 343,997 | +0.00(+0.00%) |
Sep 13, 2013 | 4.912 | 4.965 | 4.860 | 4.866 | 190,634 | -0.01(-0.27%) |
Sep 12, 2013 | 4.860 | 4.936 | 4.846 | 4.879 | 218,821 | +0.04(+0.82%) |
Sep 11, 2013 | 4.899 | 4.946 | 4.827 | 4.840 | 360,471 | -0.04(-0.81%) |
Sep 10, 2013 | 5.091 | 5.091 | 4.833 | 4.879 | 589,388 | -0.16(-3.15%) |
Sep 09, 2013 | 4.946 | 5.045 | 4.946 | 5.038 | 292,036 | +0.11(+2.14%) |
Sep 06, 2013 | 5.038 | 5.071 | 4.912 | 4.932 | 214,079 | -0.07(-1.32%) |
Sep 05, 2013 | 5.012 | 5.063 | 4.969 | 4.998 | 205,028 | +0.01(+0.13%) |
Sep 04, 2013 | 5.104 | 5.104 | 4.965 | 4.992 | 262,911 | -0.07(-1.44%) |
Sep 03, 2013 | 5.124 | 5.151 | 4.926 | 5.065 | 462,277 | +0.19(+3.79%) |
Aug 30, 2013 | 5.025 | 5.078 | 4.833 | 4.879 | 969,730 | -0.13(-2.64%) |
Aug 29, 2013 | 4.972 | 5.045 | 4.952 | 5.012 | 288,119 | +0.05(+0.93%) |
Aug 28, 2013 | 4.965 | 5.131 | 4.949 | 4.965 | 622,508 | +0.13(+2.60%) |
Aug 27, 2013 | 5.157 | 5.230 | 4.807 | 4.840 | 653,849 | -0.36(-6.99%) |
Aug 26, 2013 | 5.336 | 5.369 | 5.203 | 5.203 | 339,584 | -0.09(-1.75%) |
Aug 23, 2013 | 5.296 | 5.389 | 5.264 | 5.296 | 189,584 | -0.01(-0.12%) |
Aug 22, 2013 | 5.256 | 5.382 | 5.256 | 5.303 | 257,159 | +0.06(+1.14%) |
Aug 21, 2013 | 5.395 | 5.435 | 5.236 | 5.243 | 388,337 | -0.20(-3.65%) |
Aug 20, 2013 | 5.355 | 5.448 | 5.283 | 5.441 | 485,228 | +0.08(+1.48%) |
Aug 19, 2013 | 5.521 | 5.587 | 5.329 | 5.362 | 355,425 | -0.19(-3.34%) |
Aug 16, 2013 | 5.514 | 5.607 | 5.468 | 5.547 | 263,647 | +0.04(+0.72%) |
Aug 15, 2013 | 5.620 | 5.633 | 5.461 | 5.508 | 454,492 | -0.12(-2.12%) |
Aug 14, 2013 | 5.554 | 5.646 | 5.514 | 5.627 | 228,587 | +0.04(+0.71%) |
Aug 13, 2013 | 5.613 | 5.627 | 5.527 | 5.587 | 180,144 | -0.02(-0.35%) |
Aug 12, 2013 | 5.527 | 5.620 | 5.514 | 5.607 | 336,513 | +0.07(+1.31%) |
Aug 09, 2013 | 5.679 | 5.679 | 5.488 | 5.534 | 244,513 | -0.12(-2.11%) |
Aug 08, 2013 | 5.422 | 5.679 | 5.422 | 5.653 | 522,369 | +0.28(+5.30%) |
Aug 07, 2013 | 5.580 | 5.679 | 5.131 | 5.369 | 1,516,454 | +0.42(+8.41%) |
Aug 06, 2013 | 5.032 | 5.038 | 4.873 | 4.952 | 426,490 | -0.10(-1.96%) |
Aug 05, 2013 | 5.084 | 5.091 | 4.926 | 5.051 | 328,712 | -0.06(-1.16%) |
Aug 02, 2013 | 5.190 | 5.256 | 5.078 | 5.111 | 222,823 | -0.13(-2.40%) |
Aug 01, 2013 | 5.230 | 5.283 | 5.137 | 5.236 | 179,537 | +0.04(+0.76%) |
Jul 31, 2013 | 5.157 | 5.210 | 5.065 | 5.197 | 468,747 | +0.05(+0.90%) |
Jul 30, 2013 | 5.157 | 5.157 | 5.048 | 5.151 | 363,898 | +0.02(+0.39%) |
Jul 29, 2013 | 5.091 | 5.157 | 5.091 | 5.131 | 389,495 | -0.01(-0.26%) |
Jul 26, 2013 | 4.979 | 5.144 | 4.959 | 5.144 | 214,961 | +0.12(+2.37%) |
Jul 25, 2013 | 5.256 | 5.270 | 4.979 | 5.025 | 671,177 | -0.26(-4.88%) |
Jul 24, 2013 | 5.461 | 5.494 | 5.210 | 5.283 | 411,583 | -0.18(-3.27%) |
Jul 23, 2013 | 5.435 | 5.510 | 5.435 | 5.461 | 242,544 | +0.00(+0.00%) |
Jul 22, 2013 | 5.488 | 5.488 | 5.408 | 5.461 | 402,861 | -0.03(-0.48%) |
Jul 19, 2013 | 5.461 | 5.488 | 5.402 | 5.488 | 260,348 | +0.01(+0.24%) |
Jul 18, 2013 | 5.389 | 5.494 | 5.375 | 5.474 | 418,766 | +0.11(+2.12%) |
Jul 17, 2013 | 5.316 | 5.369 | 5.283 | 5.361 | 307,096 | +0.07(+1.35%) |
Jul 16, 2013 | 5.316 | 5.316 | 5.256 | 5.289 | 336,220 | +0.01(+0.13%) |
Jul 15, 2013 | 5.151 | 5.289 | 5.117 | 5.283 | 501,934 | +0.18(+3.50%) |
Jul 12, 2013 | 5.098 | 5.164 | 5.045 | 5.104 | 203,277 | +0.01(+0.13%) |
Jul 11, 2013 | 5.091 | 5.157 | 5.065 | 5.098 | 357,122 | +0.05(+0.92%) |
Jul 10, 2013 | 5.051 | 5.058 | 4.959 | 5.051 | 258,164 | +0.02(+0.39%) |
Jul 09, 2013 | 4.860 | 5.032 | 4.846 | 5.032 | 413,168 | +0.19(+3.82%) |
Jul 08, 2013 | 4.774 | 4.879 | 4.774 | 4.846 | 419,188 | +0.02(+0.41%) |
Jul 05, 2013 | 4.747 | 4.827 | 4.661 | 4.827 | 247,418 | +0.15(+3.11%) |
Jul 03, 2013 | 4.906 | 4.926 | 4.641 | 4.681 | 364,564 | -0.22(-4.58%) |
Jul 02, 2013 | 4.780 | 4.906 | 4.774 | 4.906 | 551,422 | +0.13(+2.63%) |
Jul 01, 2013 | 4.721 | 4.780 | 4.701 | 4.780 | 332,086 | +0.10(+2.12%) |
Jun 28, 2013 | 4.674 | 4.741 | 4.602 | 4.681 | 1,460,443 | -0.04(-0.84%) |
Jun 27, 2013 | 4.774 | 4.800 | 4.715 | 4.721 | 297,666 | -0.05(-1.11%) |
Jun 26, 2013 | 4.846 | 4.866 | 4.727 | 4.774 | 314,298 | -0.01(-0.28%) |
Jun 25, 2013 | 4.562 | 4.787 | 4.555 | 4.787 | 367,481 | +0.24(+5.23%) |
Jun 24, 2013 | 4.708 | 4.714 | 4.529 | 4.549 | 597,012 | -0.19(-3.91%) |
Jun 21, 2013 | 4.787 | 4.820 | 4.701 | 4.734 | 474,183 | +0.00(+0.00%) |
Jun 20, 2013 | 4.741 | 4.820 | 4.668 | 4.734 | 448,533 | -0.09(-1.78%) |
Jun 19, 2013 | 4.793 | 4.886 | 4.767 | 4.820 | 390,678 | +0.05(+0.97%) |
Jun 18, 2013 | 4.694 | 4.774 | 4.624 | 4.774 | 579,234 | +0.09(+1.98%) |
Jun 17, 2013 | 4.668 | 4.741 | 4.615 | 4.681 | 461,290 | +0.01(+0.28%) |
Jun 14, 2013 | 4.648 | 4.741 | 4.577 | 4.668 | 413,878 | -0.08(-1.67%) |
Jun 13, 2013 | 4.595 | 4.747 | 4.542 | 4.747 | 438,361 | +0.16(+3.46%) |
Jun 12, 2013 | 4.708 | 4.747 | 4.569 | 4.589 | 383,429 | -0.11(-2.25%) |
Jun 11, 2013 | 4.569 | 4.813 | 4.569 | 4.694 | 461,737 | +0.06(+1.28%) |
Jun 10, 2013 | 4.582 | 4.655 | 4.513 | 4.635 | 475,465 | +0.01(+0.29%) |
Jun 07, 2013 | 4.641 | 4.694 | 4.602 | 4.622 | 444,767 | +0.00(+0.00%) |
Jun 06, 2013 | 4.555 | 4.681 | 4.549 | 4.622 | 537,820 | +0.09(+1.89%) |
Jun 05, 2013 | 4.542 | 4.575 | 4.456 | 4.536 | 410,340 | -0.03(-0.58%) |
Jun 04, 2013 | 4.562 | 4.648 | 4.516 | 4.562 | 654,430 | +0.00(+0.00%) |
Jun 03, 2013 | 4.410 | 4.589 | 4.403 | 4.562 | 1,071,269 | +0.15(+3.45%) |
May 31, 2013 | 4.681 | 4.681 | 4.410 | 4.410 | 646,461 | -0.31(-6.58%) |
May 30, 2013 | 4.622 | 4.721 | 4.602 | 4.721 | 356,496 | +0.08(+1.71%) |
May 29, 2013 | 4.681 | 4.741 | 4.522 | 4.641 | 736,666 | -0.11(-2.23%) |
May 28, 2013 | 4.919 | 4.926 | 4.649 | 4.747 | 656,221 | -0.13(-2.58%) |
May 24, 2013 | 4.754 | 4.879 | 4.655 | 4.873 | 370,444 | +0.11(+2.22%) |
May 23, 2013 | 4.734 | 4.793 | 4.337 | 4.767 | 1,239,173 | -0.01(-0.28%) |
May 22, 2013 | 5.203 | 5.223 | 4.661 | 4.780 | 1,363,580 | -0.45(-8.60%) |
May 21, 2013 | 5.256 | 5.355 | 5.210 | 5.230 | 529,582 | -0.01(-0.13%) |
May 20, 2013 | 5.012 | 5.276 | 5.006 | 5.236 | 674,118 | +0.22(+4.35%) |
May 17, 2013 | 4.827 | 5.164 | 4.827 | 5.018 | 893,976 | +0.20(+4.26%) |
May 16, 2013 | 4.893 | 4.906 | 4.807 | 4.813 | 360,639 | -0.09(-1.89%) |
May 15, 2013 | 4.886 | 4.906 | 4.793 | 4.906 | 615,131 | +0.11(+2.34%) |
May 13, 2013 | 4.932 | 4.932 | 4.767 | 4.793 | 744,269 | -0.10(-2.03%) |
May 10, 2013 | 4.853 | 4.899 | 4.760 | 4.893 | 487,928 | +0.07(+1.51%) |
May 09, 2013 | 4.688 | 4.886 | 4.688 | 4.820 | 653,782 | +0.15(+3.11%) |
May 08, 2013 | 4.549 | 4.893 | 4.529 | 4.674 | 954,821 | +0.19(+4.28%) |
May 07, 2013 | 4.489 | 4.595 | 4.397 | 4.483 | 635,407 | +0.01(+0.15%) |
May 06, 2013 | 4.139 | 4.496 | 4.106 | 4.476 | 1,259,398 | +0.32(+7.63%) |
May 03, 2013 | 3.967 | 4.172 | 3.960 | 4.159 | 807,059 | +0.20(+5.01%) |
May 02, 2013 | 3.861 | 3.967 | 3.841 | 3.960 | 289,221 | +0.15(+3.81%) |
May 01, 2013 | 3.947 | 3.947 | 3.802 | 3.815 | 441,291 | -0.14(-3.51%) |
Apr 30, 2013 | 3.868 | 3.960 | 3.848 | 3.954 | 406,377 | +0.07(+1.87%) |
Apr 29, 2013 | 3.769 | 3.901 | 3.729 | 3.881 | 473,590 | +0.11(+2.98%) |
Apr 26, 2013 | 3.716 | 3.769 | 3.703 | 3.769 | 384,654 | +0.07(+1.79%) |
Apr 25, 2013 | 3.537 | 3.709 | 3.537 | 3.703 | 604,211 | +0.16(+4.48%) |
Apr 24, 2013 | 3.511 | 3.557 | 3.491 | 3.544 | 286,609 | +0.03(+0.75%) |
Apr 23, 2013 | 3.504 | 3.517 | 3.478 | 3.517 | 251,004 | +0.02(+0.57%) |
Apr 22, 2013 | 3.471 | 3.537 | 3.412 | 3.498 | 302,463 | +0.03(+0.76%) |
Apr 19, 2013 | 3.431 | 3.498 | 3.430 | 3.471 | 149,025 | +0.03(+0.96%) |
Apr 18, 2013 | 3.418 | 3.458 | 3.339 | 3.438 | 261,425 | +0.00(+0.00%) |
Apr 17, 2013 | 3.537 | 3.577 | 3.407 | 3.438 | 233,277 | -0.13(-3.70%) |
Apr 16, 2013 | 3.478 | 3.610 | 3.478 | 3.570 | 202,424 | +0.09(+2.66%) |
Apr 15, 2013 | 3.517 | 3.617 | 3.471 | 3.478 | 351,393 | -0.02(-0.57%) |
Apr 12, 2013 | 3.531 | 3.531 | 3.398 | 3.498 | 272,667 | -0.04(-1.12%) |
Apr 11, 2013 | 3.689 | 3.703 | 3.478 | 3.537 | 567,452 | -0.15(-3.95%) |
Apr 10, 2013 | 3.610 | 3.696 | 3.597 | 3.683 | 324,262 | +0.10(+2.77%) |
Apr 09, 2013 | 3.597 | 3.630 | 3.531 | 3.584 | 240,904 | +0.02(+0.56%) |
Apr 08, 2013 | 3.504 | 3.696 | 3.504 | 3.564 | 739,151 | +0.09(+2.47%) |
Apr 05, 2013 | 3.398 | 3.517 | 3.385 | 3.478 | 449,245 | +0.10(+2.94%) |
Apr 04, 2013 | 3.332 | 3.398 | 3.332 | 3.379 | 217,157 | +0.05(+1.39%) |
Apr 03, 2013 | 3.339 | 3.359 | 3.299 | 3.332 | 277,913 | +0.01(+0.40%) |
Apr 02, 2013 | 3.246 | 3.385 | 3.240 | 3.319 | 569,859 | +0.09(+2.87%) |
Apr 01, 2013 | 3.207 | 3.240 | 3.107 | 3.227 | 226,275 | +0.02(+0.62%) |
Mar 28, 2013 | 3.174 | 3.207 | 3.147 | 3.207 | 174,988 | +0.04(+1.25%) |
Mar 27, 2013 | 3.160 | 3.207 | 3.127 | 3.167 | 113,917 | -0.01(-0.21%) |
Mar 26, 2013 | 3.193 | 3.200 | 3.134 | 3.174 | 151,392 | +0.01(+0.21%) |
Mar 25, 2013 | 3.114 | 3.174 | 3.094 | 3.167 | 181,910 | +0.07(+2.35%) |
Mar 22, 2013 | 3.035 | 3.121 | 2.975 | 3.094 | 247,943 | +0.08(+2.63%) |
Mar 21, 2013 | 3.035 | 3.068 | 3.008 | 3.015 | 99,175 | -0.03(-0.87%) |
Mar 20, 2013 | 3.061 | 3.141 | 3.028 | 3.041 | 283,681 | -0.02(-0.65%) |
Mar 19, 2013 | 3.041 | 3.074 | 2.988 | 3.061 | 176,288 | +0.03(+0.87%) |
Mar 18, 2013 | 2.962 | 3.049 | 2.962 | 3.035 | 212,541 | +0.07(+2.23%) |
Mar 15, 2013 | 2.942 | 2.982 | 2.936 | 2.969 | 217,028 | +0.03(+1.13%) |
Mar 14, 2013 | 2.955 | 2.975 | 2.936 | 2.936 | 115,989 | -0.03(-0.89%) |
Mar 13, 2013 | 2.988 | 2.988 | 2.949 | 2.962 | 137,708 | -0.02(-0.67%) |
Mar 12, 2013 | 3.022 | 3.055 | 2.975 | 2.982 | 306,137 | -0.08(-2.59%) |
Mar 11, 2013 | 3.048 | 3.074 | 2.995 | 3.061 | 298,263 | +0.03(+1.09%) |
Mar 08, 2013 | 2.942 | 3.074 | 2.942 | 3.028 | 188,514 | +0.09(+2.92%) |
Mar 07, 2013 | 2.936 | 2.962 | 2.916 | 2.942 | 103,958 | +0.01(+0.23%) |
Mar 06, 2013 | 2.909 | 2.942 | 2.908 | 2.936 | 128,248 | +0.03(+0.91%) |
Mar 05, 2013 | 2.876 | 2.942 | 2.856 | 2.909 | 119,887 | +0.03(+1.15%) |
Mar 04, 2013 | 2.876 | 2.889 | 2.843 | 2.876 | 159,063 | +0.02(+0.69%) |
Mar 01, 2013 | 2.903 | 2.903 | 2.836 | 2.856 | 127,443 | -0.05(-1.59%) |
Feb 28, 2013 | 2.909 | 2.929 | 2.883 | 2.903 | 61,542 | +0.01(+0.23%) |
Feb 27, 2013 | 2.903 | 2.955 | 2.876 | 2.896 | 85,543 | +0.00(+0.00%) |
Feb 26, 2013 | 2.817 | 2.909 | 2.797 | 2.896 | 118,367 | +0.04(+1.39%) |
Feb 25, 2013 | 2.830 | 2.922 | 2.823 | 2.856 | 99,606 | -0.09(-2.92%) |
Feb 22, 2013 | 2.909 | 2.942 | 2.843 | 2.942 | 129,933 | +0.04(+1.37%) |
Feb 21, 2013 | 2.929 | 2.995 | 2.869 | 2.903 | 121,405 | -0.03(-1.13%) |
Feb 20, 2013 | 2.955 | 3.008 | 2.930 | 2.936 | 119,057 | -0.04(-1.33%) |
Feb 19, 2013 | 2.909 | 2.975 | 2.876 | 2.975 | 137,134 | +0.09(+2.97%) |
Feb 15, 2013 | 3.015 | 3.015 | 2.876 | 2.889 | 231,350 | -0.11(-3.53%) |
Feb 14, 2013 | 3.008 | 3.009 | 2.969 | 2.995 | 116,791 | -0.01(-0.44%) |
Feb 13, 2013 | 3.028 | 3.029 | 3.002 | 3.008 | 64,465 | -0.02(-0.65%) |
Feb 12, 2013 | 3.008 | 3.035 | 3.001 | 3.028 | 83,707 | +0.02(+0.66%) |
Feb 11, 2013 | 3.028 | 3.028 | 2.988 | 3.008 | 84,491 | -0.02(-0.65%) |
Feb 08, 2013 | 2.922 | 3.028 | 2.922 | 3.028 | 127,050 | +0.11(+3.62%) |
Feb 07, 2013 | 2.942 | 2.949 | 2.909 | 2.922 | 89,379 | -0.03(-1.12%) |
Feb 06, 2013 | 2.969 | 2.969 | 2.883 | 2.955 | 150,460 | +0.02(+0.68%) |
Feb 04, 2013 | 2.975 | 2.988 | 2.936 | 2.936 | 110,889 | -0.07(-2.42%) |