Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.227 | 5.293 | 5.150 | 5.150 | 1,584,523 | -0.09(-1.66%) |
Oct 30, 2013 | 5.343 | 5.350 | 5.237 | 5.237 | 1,358,740 | -0.12(-2.24%) |
Oct 29, 2013 | 5.370 | 5.390 | 5.327 | 5.357 | 1,030,824 | +0.01(+0.19%) |
Oct 28, 2013 | 5.337 | 5.370 | 5.325 | 5.347 | 1,004,846 | +0.03(+0.56%) |
Oct 25, 2013 | 5.287 | 5.377 | 5.257 | 5.317 | 1,199,587 | +0.06(+1.08%) |
Oct 24, 2013 | 5.260 | 5.270 | 5.213 | 5.260 | 721,408 | +0.03(+0.64%) |
Oct 23, 2013 | 5.163 | 5.247 | 5.147 | 5.227 | 1,294,208 | +0.06(+1.16%) |
Oct 22, 2013 | 5.107 | 5.177 | 5.097 | 5.167 | 942,262 | +0.08(+1.51%) |
Oct 21, 2013 | 5.107 | 5.126 | 5.080 | 5.090 | 1,364,383 | -0.01(-0.26%) |
Oct 18, 2013 | 5.107 | 5.133 | 5.077 | 5.103 | 1,759,452 | +0.03(+0.59%) |
Oct 17, 2013 | 5.063 | 5.103 | 5.040 | 5.073 | 1,376,306 | +0.01(+0.20%) |
Oct 16, 2013 | 5.053 | 5.087 | 5.023 | 5.063 | 904,843 | +0.03(+0.60%) |
Oct 15, 2013 | 5.063 | 5.083 | 5.023 | 5.033 | 1,122,741 | -0.03(-0.53%) |
Oct 14, 2013 | 5.030 | 5.081 | 5.007 | 5.060 | 727,120 | -0.01(-0.13%) |
Oct 11, 2013 | 5.003 | 5.083 | 5.003 | 5.067 | 1,231,084 | +0.06(+1.20%) |
Oct 10, 2013 | 5.017 | 5.037 | 4.977 | 5.007 | 809,964 | +0.04(+0.81%) |
Oct 09, 2013 | 4.983 | 5.024 | 4.957 | 4.967 | 1,230,580 | -0.02(-0.33%) |
Oct 08, 2013 | 5.033 | 5.043 | 4.960 | 4.983 | 1,178,411 | -0.01(-0.13%) |
Oct 07, 2013 | 5.013 | 5.070 | 4.987 | 4.990 | 708,988 | -0.06(-1.12%) |
Oct 04, 2013 | 5.003 | 5.067 | 4.987 | 5.047 | 598,621 | +0.04(+0.80%) |
Oct 03, 2013 | 5.033 | 5.033 | 4.930 | 5.007 | 1,235,950 | -0.03(-0.53%) |
Oct 02, 2013 | 5.057 | 5.083 | 5.028 | 5.033 | 768,031 | -0.04(-0.79%) |
Oct 01, 2013 | 5.100 | 5.126 | 5.067 | 5.073 | 1,632,713 | -0.01(-0.13%) |
Sep 27, 2013 | 5.100 | 5.130 | 5.053 | 5.080 | 1,118,729 | -0.04(-0.72%) |
Sep 26, 2013 | 5.167 | 5.200 | 5.093 | 5.117 | 1,099,026 | -0.04(-0.78%) |
Sep 25, 2013 | 5.067 | 5.217 | 5.067 | 5.157 | 1,802,726 | +0.09(+1.78%) |
Sep 24, 2013 | 5.033 | 5.097 | 5.017 | 5.067 | 1,178,897 | +0.03(+0.66%) |
Sep 23, 2013 | 4.993 | 5.070 | 4.987 | 5.033 | 1,186,449 | +0.04(+0.73%) |
Sep 20, 2013 | 5.033 | 5.050 | 4.970 | 4.997 | 2,329,097 | -0.03(-0.53%) |
Sep 19, 2013 | 5.027 | 5.037 | 5.003 | 5.023 | 754,624 | +0.00(+0.07%) |
Sep 18, 2013 | 5.003 | 5.040 | 4.983 | 5.020 | 1,547,428 | +0.03(+0.53%) |
Sep 17, 2013 | 5.020 | 5.030 | 4.973 | 4.993 | 1,281,334 | -0.02(-0.40%) |
Sep 16, 2013 | 5.023 | 5.067 | 5.000 | 5.013 | 1,054,769 | +0.03(+0.54%) |
Sep 13, 2013 | 4.963 | 4.997 | 4.937 | 4.987 | 884,778 | +0.03(+0.61%) |
Sep 12, 2013 | 4.933 | 4.963 | 4.910 | 4.957 | 1,864,611 | +0.03(+0.68%) |
Sep 11, 2013 | 4.930 | 4.940 | 4.890 | 4.923 | 1,025,371 | -0.01(-0.14%) |
Sep 10, 2013 | 4.786 | 4.943 | 4.760 | 4.930 | 3,017,231 | +0.05(+1.03%) |
Sep 09, 2013 | 4.873 | 4.913 | 4.826 | 4.880 | 2,287,722 | -0.06(-1.28%) |
Sep 06, 2013 | 4.957 | 5.017 | 4.910 | 4.943 | 1,151,969 | +0.02(+0.34%) |
Sep 05, 2013 | 4.937 | 4.980 | 4.910 | 4.927 | 842,661 | +0.01(+0.14%) |
Sep 04, 2013 | 4.877 | 4.953 | 4.863 | 4.920 | 1,011,666 | +0.05(+0.96%) |
Sep 03, 2013 | 4.890 | 4.957 | 4.846 | 4.873 | 1,316,075 | +0.04(+0.83%) |
Aug 30, 2013 | 4.857 | 4.890 | 4.823 | 4.833 | 1,022,235 | -0.04(-0.75%) |
Aug 29, 2013 | 4.870 | 4.880 | 4.853 | 4.870 | 842,841 | +0.01(+0.14%) |
Aug 28, 2013 | 4.837 | 4.900 | 4.820 | 4.863 | 867,104 | +0.02(+0.41%) |
Aug 27, 2013 | 4.880 | 4.900 | 4.823 | 4.843 | 914,281 | -0.08(-1.63%) |
Aug 26, 2013 | 4.920 | 4.950 | 4.897 | 4.923 | 801,519 | +0.00(+0.07%) |
Aug 23, 2013 | 4.957 | 4.957 | 4.890 | 4.920 | 910,531 | -0.03(-0.54%) |
Aug 22, 2013 | 4.930 | 4.960 | 4.917 | 4.947 | 698,725 | +0.02(+0.47%) |
Aug 21, 2013 | 4.940 | 4.983 | 4.900 | 4.923 | 1,378,749 | -0.02(-0.47%) |
Aug 20, 2013 | 4.776 | 4.950 | 4.748 | 4.947 | 1,638,565 | +0.20(+4.22%) |
Aug 19, 2013 | 4.846 | 4.880 | 4.740 | 4.746 | 1,578,733 | -0.12(-2.47%) |
Aug 16, 2013 | 4.843 | 4.910 | 4.837 | 4.867 | 845,473 | +0.01(+0.14%) |
Aug 15, 2013 | 4.910 | 4.930 | 4.853 | 4.860 | 1,096,169 | -0.08(-1.62%) |
Aug 14, 2013 | 4.940 | 4.987 | 4.904 | 4.940 | 1,228,970 | +0.01(+0.14%) |
Aug 13, 2013 | 4.943 | 4.953 | 4.873 | 4.933 | 1,041,938 | -0.00(-0.07%) |
Aug 12, 2013 | 4.850 | 4.953 | 4.828 | 4.937 | 1,432,192 | +0.08(+1.72%) |
Aug 09, 2013 | 4.870 | 4.902 | 4.826 | 4.853 | 1,207,852 | -0.08(-1.69%) |
Aug 08, 2013 | 4.963 | 4.987 | 4.893 | 4.937 | 1,954,927 | +0.04(+0.89%) |
Aug 07, 2013 | 4.883 | 4.940 | 4.883 | 4.893 | 1,559,504 | +0.01(+0.27%) |
Aug 06, 2013 | 4.840 | 4.917 | 4.766 | 4.880 | 2,258,772 | +0.04(+0.83%) |
Aug 05, 2013 | 4.850 | 4.910 | 4.780 | 4.840 | 863,408 | -0.00(-0.07%) |
Aug 02, 2013 | 4.673 | 4.877 | 4.673 | 4.843 | 1,734,413 | +0.16(+3.42%) |
Aug 01, 2013 | 4.686 | 4.720 | 4.640 | 4.683 | 1,539,858 | +0.03(+0.72%) |
Jul 31, 2013 | 4.636 | 4.720 | 4.620 | 4.650 | 1,357,397 | +0.02(+0.50%) |
Jul 30, 2013 | 4.620 | 4.650 | 4.600 | 4.626 | 1,616,716 | +0.03(+0.65%) |
Jul 29, 2013 | 4.630 | 4.643 | 4.540 | 4.596 | 2,488,872 | -0.05(-1.01%) |
Jul 26, 2013 | 4.593 | 4.666 | 4.590 | 4.643 | 821,720 | +0.01(+0.22%) |
Jul 25, 2013 | 4.633 | 4.670 | 4.550 | 4.633 | 1,763,377 | -0.02(-0.36%) |
Jul 24, 2013 | 4.713 | 4.720 | 4.630 | 4.650 | 1,179,665 | -0.04(-0.85%) |
Jul 23, 2013 | 4.703 | 4.726 | 4.683 | 4.690 | 1,359,313 | -0.01(-0.28%) |
Jul 22, 2013 | 4.713 | 4.713 | 4.690 | 4.703 | 843,564 | +0.00(+0.00%) |
Jul 19, 2013 | 4.690 | 4.703 | 4.640 | 4.703 | 780,107 | +0.01(+0.28%) |
Jul 18, 2013 | 4.700 | 4.703 | 4.670 | 4.690 | 1,010,992 | +0.02(+0.36%) |
Jul 17, 2013 | 4.706 | 4.713 | 4.653 | 4.673 | 985,638 | -0.00(-0.07%) |
Jul 16, 2013 | 4.710 | 4.726 | 4.670 | 4.676 | 948,564 | -0.02(-0.50%) |
Jul 15, 2013 | 4.713 | 4.730 | 4.693 | 4.700 | 1,040,726 | +0.01(+0.14%) |
Jul 12, 2013 | 4.733 | 4.733 | 4.670 | 4.693 | 915,603 | -0.03(-0.71%) |
Jul 11, 2013 | 4.696 | 4.736 | 4.640 | 4.726 | 1,449,080 | +0.06(+1.36%) |
Jul 10, 2013 | 4.576 | 4.666 | 4.536 | 4.663 | 1,493,850 | +0.09(+1.89%) |
Jul 09, 2013 | 4.600 | 4.600 | 4.553 | 4.576 | 1,312,307 | +0.01(+0.15%) |
Jul 08, 2013 | 4.593 | 4.596 | 4.550 | 4.570 | 1,564,208 | -0.02(-0.51%) |
Jul 05, 2013 | 4.623 | 4.646 | 4.576 | 4.593 | 1,328,880 | +0.02(+0.36%) |
Jul 03, 2013 | 4.603 | 4.613 | 4.536 | 4.576 | 567,183 | -0.04(-0.94%) |
Jul 02, 2013 | 4.583 | 4.700 | 4.580 | 4.620 | 2,177,190 | -0.03(-0.72%) |
Jul 01, 2013 | 4.680 | 4.680 | 4.593 | 4.653 | 2,472,278 | +0.00(+0.07%) |
Jun 28, 2013 | 4.716 | 4.716 | 4.646 | 4.650 | 3,176,994 | -0.06(-1.34%) |
Jun 27, 2013 | 4.570 | 4.753 | 4.543 | 4.713 | 5,983,976 | +0.18(+4.05%) |
Jun 26, 2013 | 4.526 | 4.556 | 4.503 | 4.530 | 1,381,424 | +0.04(+0.89%) |
Jun 25, 2013 | 4.476 | 4.503 | 4.433 | 4.490 | 1,142,015 | +0.06(+1.36%) |
Jun 24, 2013 | 4.563 | 4.563 | 4.326 | 4.430 | 2,485,784 | -0.18(-3.91%) |
Jun 21, 2013 | 4.440 | 4.620 | 4.386 | 4.610 | 7,583,858 | +0.20(+4.62%) |
Jun 20, 2013 | 4.436 | 4.436 | 4.363 | 4.406 | 1,534,440 | -0.06(-1.34%) |
Jun 19, 2013 | 4.520 | 4.520 | 4.456 | 4.466 | 876,938 | -0.03(-0.74%) |
Jun 18, 2013 | 4.486 | 4.516 | 4.456 | 4.500 | 1,301,694 | +0.02(+0.45%) |
Jun 17, 2013 | 4.496 | 4.536 | 4.443 | 4.480 | 1,024,990 | +0.01(+0.30%) |
Jun 14, 2013 | 4.473 | 4.493 | 4.420 | 4.466 | 902,904 | +0.00(+0.07%) |
Jun 13, 2013 | 4.393 | 4.463 | 4.370 | 4.463 | 1,069,966 | +0.09(+2.06%) |
Jun 12, 2013 | 4.486 | 4.486 | 4.360 | 4.373 | 1,596,251 | -0.07(-1.58%) |
Jun 11, 2013 | 4.483 | 4.490 | 4.426 | 4.443 | 1,318,216 | -0.07(-1.48%) |
Jun 10, 2013 | 4.510 | 4.516 | 4.450 | 4.510 | 1,565,665 | +0.00(+0.07%) |
Jun 07, 2013 | 4.523 | 4.530 | 4.493 | 4.506 | 1,249,927 | +0.02(+0.37%) |
Jun 06, 2013 | 4.500 | 4.548 | 4.420 | 4.490 | 1,266,263 | -0.01(-0.15%) |
Jun 05, 2013 | 4.653 | 4.653 | 4.486 | 4.496 | 2,178,323 | -0.01(-0.30%) |
Jun 04, 2013 | 4.550 | 4.603 | 4.443 | 4.510 | 2,404,828 | -0.01(-0.29%) |
Jun 03, 2013 | 4.490 | 4.530 | 4.420 | 4.523 | 1,947,177 | +0.05(+1.19%) |
May 31, 2013 | 4.553 | 4.623 | 4.453 | 4.470 | 1,684,231 | -0.10(-2.12%) |
May 30, 2013 | 4.440 | 4.666 | 4.426 | 4.566 | 3,704,223 | +0.13(+2.86%) |
May 29, 2013 | 4.480 | 4.513 | 4.390 | 4.440 | 1,289,057 | -0.05(-1.11%) |
May 28, 2013 | 4.483 | 4.550 | 4.450 | 4.490 | 1,701,287 | +0.04(+0.98%) |
May 24, 2013 | 4.420 | 4.450 | 4.373 | 4.446 | 1,012,887 | +0.01(+0.23%) |
May 23, 2013 | 4.390 | 4.446 | 4.336 | 4.436 | 1,496,284 | +0.02(+0.45%) |
May 22, 2013 | 4.500 | 4.540 | 4.376 | 4.416 | 1,848,035 | -0.07(-1.49%) |
May 21, 2013 | 4.503 | 4.573 | 4.452 | 4.483 | 1,755,495 | +0.01(+0.15%) |
May 20, 2013 | 4.436 | 4.500 | 4.430 | 4.476 | 1,387,291 | +0.03(+0.68%) |
May 17, 2013 | 4.430 | 4.446 | 4.393 | 4.446 | 1,664,354 | +0.05(+1.06%) |
May 16, 2013 | 4.376 | 4.436 | 4.376 | 4.400 | 1,266,500 | +0.02(+0.38%) |
May 15, 2013 | 4.420 | 4.420 | 4.371 | 4.383 | 1,580,421 | +0.01(+0.15%) |
May 13, 2013 | 4.386 | 4.400 | 4.346 | 4.376 | 1,271,587 | -0.00(-0.08%) |
May 10, 2013 | 4.400 | 4.420 | 4.340 | 4.380 | 1,695,636 | -0.07(-1.65%) |
May 09, 2013 | 4.460 | 4.496 | 4.433 | 4.453 | 1,867,888 | +0.00(+0.00%) |
May 08, 2013 | 4.376 | 4.473 | 4.356 | 4.453 | 2,125,558 | +0.08(+1.75%) |
May 07, 2013 | 4.436 | 4.463 | 4.370 | 4.376 | 2,336,898 | -0.05(-1.13%) |
May 06, 2013 | 4.486 | 4.496 | 4.380 | 4.426 | 2,276,953 | -0.05(-1.04%) |
May 03, 2013 | 4.470 | 4.483 | 4.373 | 4.473 | 2,538,963 | +0.12(+2.76%) |
May 02, 2013 | 4.333 | 4.390 | 4.330 | 4.353 | 1,964,119 | +0.03(+0.69%) |
May 01, 2013 | 4.446 | 4.453 | 4.316 | 4.323 | 2,233,367 | -0.11(-2.56%) |
Apr 30, 2013 | 4.433 | 4.436 | 4.390 | 4.436 | 1,744,783 | +0.03(+0.68%) |
Apr 29, 2013 | 4.383 | 4.421 | 4.341 | 4.406 | 1,905,190 | +0.07(+1.62%) |
Apr 26, 2013 | 4.353 | 4.343 | 4.246 | 4.336 | 1,984,260 | +0.00(+0.08%) |
Apr 25, 2013 | 4.330 | 4.396 | 4.299 | 4.333 | 2,552,220 | +0.04(+0.93%) |
Apr 24, 2013 | 4.303 | 4.333 | 4.254 | 4.293 | 2,316,146 | +0.02(+0.39%) |
Apr 23, 2013 | 4.239 | 4.316 | 4.223 | 4.276 | 3,358,657 | +0.07(+1.58%) |
Apr 22, 2013 | 4.159 | 4.249 | 4.096 | 4.209 | 4,711,042 | +0.21(+5.17%) |
Apr 19, 2013 | 3.986 | 4.006 | 3.959 | 4.003 | 671,371 | +0.03(+0.67%) |
Apr 18, 2013 | 3.936 | 4.003 | 3.924 | 3.976 | 1,405,983 | +0.06(+1.45%) |
Apr 17, 2013 | 3.993 | 3.999 | 3.870 | 3.919 | 1,321,052 | -0.09(-2.25%) |
Apr 16, 2013 | 3.969 | 4.034 | 3.946 | 4.009 | 910,210 | +0.06(+1.61%) |
Apr 15, 2013 | 4.066 | 4.089 | 3.939 | 3.946 | 1,672,422 | -0.14(-3.43%) |
Apr 12, 2013 | 4.119 | 4.129 | 4.036 | 4.086 | 1,132,128 | -0.04(-1.05%) |
Apr 11, 2013 | 4.129 | 4.133 | 4.076 | 4.129 | 1,840,825 | +0.01(+0.24%) |
Apr 10, 2013 | 3.926 | 4.119 | 3.926 | 4.119 | 3,287,384 | +0.21(+5.47%) |
Apr 09, 2013 | 3.933 | 3.966 | 3.906 | 3.906 | 1,398,752 | -0.03(-0.68%) |
Apr 08, 2013 | 3.916 | 3.939 | 3.896 | 3.933 | 1,165,418 | +0.00(+0.08%) |
Apr 05, 2013 | 3.909 | 3.939 | 3.879 | 3.929 | 818,944 | -0.02(-0.51%) |
Apr 04, 2013 | 3.976 | 3.986 | 3.859 | 3.949 | 1,987,621 | -0.02(-0.59%) |
Apr 03, 2013 | 4.076 | 4.079 | 3.966 | 3.973 | 1,298,126 | -0.10(-2.46%) |
Apr 02, 2013 | 4.069 | 4.086 | 4.033 | 4.073 | 1,278,822 | +0.00(+0.00%) |
Apr 01, 2013 | 4.093 | 4.099 | 4.028 | 4.073 | 972,296 | -0.01(-0.33%) |
Mar 28, 2013 | 4.126 | 4.126 | 4.069 | 4.086 | 3,151,525 | -0.03(-0.73%) |
Mar 27, 2013 | 4.099 | 4.124 | 4.054 | 4.116 | 1,497,043 | +0.00(+0.00%) |
Mar 26, 2013 | 4.076 | 4.119 | 4.053 | 4.116 | 1,436,066 | +0.04(+1.06%) |
Mar 25, 2013 | 4.103 | 4.119 | 4.029 | 4.073 | 1,220,918 | -0.01(-0.33%) |
Mar 22, 2013 | 4.056 | 4.086 | 4.043 | 4.086 | 1,462,011 | +0.03(+0.82%) |
Mar 21, 2013 | 4.046 | 4.086 | 4.046 | 4.053 | 730,022 | -0.00(-0.08%) |
Mar 20, 2013 | 4.069 | 4.096 | 4.033 | 4.056 | 1,263,268 | -0.01(-0.16%) |
Mar 19, 2013 | 4.099 | 4.116 | 4.056 | 4.063 | 1,887,235 | -0.01(-0.33%) |
Mar 18, 2013 | 4.076 | 4.106 | 4.073 | 4.076 | 1,013,207 | -0.02(-0.41%) |
Mar 15, 2013 | 4.129 | 4.129 | 4.089 | 4.093 | 1,797,281 | -0.03(-0.73%) |
Mar 14, 2013 | 4.103 | 4.129 | 4.086 | 4.123 | 1,392,837 | +0.02(+0.57%) |
Mar 13, 2013 | 4.103 | 4.113 | 4.073 | 4.099 | 1,326,916 | -0.00(-0.08%) |
Mar 12, 2013 | 4.093 | 4.119 | 4.083 | 4.103 | 1,779,863 | -0.00(-0.08%) |
Mar 11, 2013 | 4.093 | 4.133 | 4.076 | 4.106 | 2,858,899 | -0.01(-0.24%) |
Mar 08, 2013 | 4.029 | 4.129 | 4.023 | 4.116 | 16,926,750 | -0.06(-1.44%) |
Mar 07, 2013 | 4.199 | 4.213 | 4.146 | 4.176 | 1,364,623 | -0.06(-1.50%) |
Mar 06, 2013 | 4.303 | 4.303 | 4.213 | 4.239 | 1,222,237 | -0.04(-1.01%) |
Mar 05, 2013 | 4.273 | 4.293 | 4.223 | 4.283 | 1,264,803 | +0.04(+0.94%) |
Mar 04, 2013 | 4.229 | 4.256 | 4.176 | 4.243 | 1,326,362 | +0.03(+0.63%) |
Mar 01, 2013 | 4.173 | 4.269 | 4.123 | 4.216 | 1,846,431 | +0.04(+0.88%) |
Feb 28, 2013 | 4.123 | 4.199 | 4.116 | 4.179 | 855,766 | +0.03(+0.80%) |
Feb 27, 2013 | 4.113 | 4.183 | 4.106 | 4.146 | 777,856 | +0.03(+0.81%) |
Feb 26, 2013 | 4.099 | 4.129 | 4.043 | 4.113 | 777,070 | -0.06(-1.44%) |
Feb 22, 2013 | 4.126 | 4.173 | 4.089 | 4.173 | 849,527 | +0.07(+1.62%) |
Feb 21, 2013 | 4.129 | 4.159 | 4.054 | 4.106 | 1,325,342 | -0.02(-0.57%) |
Feb 20, 2013 | 4.133 | 4.249 | 4.129 | 4.129 | 1,141,955 | -0.02(-0.48%) |
Feb 19, 2013 | 4.119 | 4.186 | 4.113 | 4.149 | 1,306,350 | +0.05(+1.14%) |
Feb 15, 2013 | 4.223 | 4.236 | 4.086 | 4.103 | 1,376,699 | -0.12(-2.77%) |
Feb 14, 2013 | 4.153 | 4.223 | 4.153 | 4.219 | 708,439 | +0.05(+1.12%) |
Feb 13, 2013 | 4.166 | 4.203 | 4.119 | 4.173 | 777,951 | +0.02(+0.56%) |
Feb 12, 2013 | 4.116 | 4.163 | 4.089 | 4.149 | 721,199 | +0.05(+1.22%) |
Feb 11, 2013 | 4.129 | 4.159 | 4.096 | 4.099 | 581,370 | -0.02(-0.57%) |
Feb 08, 2013 | 4.103 | 4.153 | 4.066 | 4.123 | 663,447 | +0.03(+0.82%) |
Feb 07, 2013 | 4.099 | 4.103 | 4.046 | 4.089 | 709,677 | -0.00(-0.08%) |
Feb 06, 2013 | 4.083 | 4.093 | 4.056 | 4.093 | 820,002 | +0.05(+1.15%) |
Feb 04, 2013 | 4.086 | 4.106 | 4.043 | 4.046 | 829,326 | -0.05(-1.30%) |
Feb 01, 2013 | 4.079 | 4.113 | 4.076 | 4.099 | 1,080,238 | +0.02(+0.49%) |
Jan 31, 2013 | 3.989 | 4.109 | 3.986 | 4.079 | 1,424,955 | +0.10(+2.60%) |
Jan 30, 2013 | 4.046 | 4.046 | 3.963 | 3.976 | 1,141,832 | -0.08(-1.89%) |
Jan 29, 2013 | 3.976 | 4.063 | 3.956 | 4.053 | 919,171 | +0.09(+2.19%) |
Jan 28, 2013 | 4.006 | 4.006 | 3.953 | 3.966 | 865,950 | -0.02(-0.59%) |
Jan 25, 2013 | 4.003 | 4.033 | 3.953 | 3.989 | 1,072,773 | -0.02(-0.50%) |
Jan 24, 2013 | 3.999 | 4.036 | 3.989 | 4.009 | 1,171,354 | +0.01(+0.25%) |
Jan 23, 2013 | 3.969 | 4.003 | 3.946 | 3.999 | 1,495,760 | +0.04(+1.01%) |
Jan 22, 2013 | 3.976 | 3.983 | 3.936 | 3.959 | 1,189,999 | +0.00(+0.00%) |
Jan 18, 2013 | 3.946 | 3.973 | 3.923 | 3.959 | 897,894 | +0.02(+0.42%) |
Jan 17, 2013 | 3.966 | 3.973 | 3.909 | 3.943 | 909,898 | +0.00(+0.00%) |
Jan 16, 2013 | 3.906 | 3.963 | 3.890 | 3.943 | 714,294 | +0.04(+0.94%) |
Jan 15, 2013 | 3.859 | 3.953 | 3.859 | 3.906 | 1,511,185 | +0.04(+1.04%) |
Jan 14, 2013 | 3.873 | 3.929 | 3.856 | 3.866 | 904,169 | -0.00(-0.09%) |
Jan 11, 2013 | 3.889 | 3.916 | 3.849 | 3.869 | 1,200,936 | -0.03(-0.77%) |
Jan 10, 2013 | 3.953 | 3.973 | 3.874 | 3.899 | 1,315,278 | -0.05(-1.35%) |
Jan 09, 2013 | 3.933 | 3.953 | 3.906 | 3.953 | 944,528 | +0.05(+1.20%) |
Jan 08, 2013 | 3.889 | 3.923 | 3.853 | 3.906 | 1,833,417 | +0.03(+0.69%) |
Jan 07, 2013 | 3.833 | 3.916 | 3.819 | 3.879 | 3,279,832 | +0.09(+2.47%) |
Jan 04, 2013 | 3.752 | 3.799 | 3.743 | 3.786 | 568,709 | +0.04(+1.16%) |
Jan 03, 2013 | 3.762 | 3.776 | 3.719 | 3.742 | 584,923 | -0.01(-0.27%) |
Jan 02, 2013 | 3.766 | 3.802 | 3.722 | 3.752 | 1,243,742 | +0.04(+1.08%) |
Dec 31, 2012 | 3.632 | 3.719 | 3.602 | 3.712 | 781,240 | +0.08(+2.30%) |
Dec 28, 2012 | 3.602 | 3.646 | 3.599 | 3.629 | 373,459 | +0.00(+0.09%) |
Dec 27, 2012 | 3.669 | 3.702 | 3.569 | 3.626 | 456,175 | -0.04(-1.00%) |
Dec 26, 2012 | 3.686 | 3.719 | 3.636 | 3.662 | 396,274 | -0.03(-0.81%) |
Dec 24, 2012 | 3.682 | 3.756 | 3.652 | 3.692 | 253,649 | -0.00(-0.09%) |
Dec 21, 2012 | 3.669 | 3.762 | 3.666 | 3.696 | 1,454,528 | -0.03(-0.89%) |
Dec 20, 2012 | 3.702 | 3.736 | 3.699 | 3.729 | 708,715 | +0.03(+0.81%) |
Dec 19, 2012 | 3.629 | 3.716 | 3.629 | 3.699 | 845,113 | +0.07(+1.93%) |
Dec 18, 2012 | 3.552 | 3.629 | 3.539 | 3.629 | 673,716 | +0.07(+2.06%) |
Dec 17, 2012 | 3.532 | 3.569 | 3.509 | 3.556 | 528,293 | +0.02(+0.66%) |
Dec 14, 2012 | 3.506 | 3.546 | 3.506 | 3.532 | 546,593 | +0.01(+0.19%) |
Dec 13, 2012 | 3.506 | 3.536 | 3.502 | 3.526 | 360,493 | +0.01(+0.38%) |
Dec 12, 2012 | 3.519 | 3.519 | 3.472 | 3.512 | 576,468 | -0.01(-0.28%) |
Dec 11, 2012 | 3.519 | 3.569 | 3.503 | 3.522 | 723,471 | +0.01(+0.28%) |
Dec 10, 2012 | 3.479 | 3.526 | 3.469 | 3.512 | 400,118 | +0.03(+0.77%) |
Dec 07, 2012 | 3.549 | 3.549 | 3.466 | 3.486 | 654,252 | -0.05(-1.51%) |
Dec 06, 2012 | 3.532 | 3.542 | 3.492 | 3.539 | 542,078 | +0.01(+0.19%) |
Dec 05, 2012 | 3.566 | 3.576 | 3.519 | 3.532 | 614,864 | -0.04(-1.03%) |
Dec 04, 2012 | 3.576 | 3.582 | 3.549 | 3.569 | 346,027 | -0.02(-0.47%) |
Nov 30, 2012 | 3.572 | 3.596 | 3.542 | 3.586 | 920,646 | +0.03(+0.84%) |
Nov 29, 2012 | 3.552 | 3.611 | 3.539 | 3.556 | 939,971 | +0.01(+0.28%) |
Nov 28, 2012 | 3.519 | 3.552 | 3.486 | 3.546 | 548,389 | +0.00(+0.00%) |
Nov 27, 2012 | 3.536 | 3.569 | 3.522 | 3.546 | 510,371 | +0.01(+0.38%) |
Nov 26, 2012 | 3.552 | 3.566 | 3.509 | 3.532 | 387,361 | -0.02(-0.56%) |
Nov 23, 2012 | 3.536 | 3.569 | 3.506 | 3.552 | 382,135 | +0.03(+0.85%) |
Nov 21, 2012 | 3.506 | 3.586 | 3.486 | 3.522 | 663,633 | +0.04(+1.15%) |
Nov 20, 2012 | 3.542 | 3.542 | 3.466 | 3.482 | 502,992 | -0.06(-1.60%) |
Nov 19, 2012 | 3.499 | 3.539 | 3.479 | 3.539 | 633,959 | +0.07(+2.12%) |
Nov 16, 2012 | 3.356 | 3.477 | 3.336 | 3.466 | 1,360,359 | +0.11(+3.38%) |
Nov 15, 2012 | 3.366 | 3.379 | 3.326 | 3.352 | 1,438,167 | -0.03(-0.79%) |
Nov 14, 2012 | 3.419 | 3.469 | 3.369 | 3.379 | 2,187,167 | -0.04(-1.17%) |
Nov 13, 2012 | 3.359 | 3.469 | 3.359 | 3.419 | 1,207,735 | +0.03(+0.99%) |
Nov 12, 2012 | 3.386 | 3.402 | 3.356 | 3.386 | 821,399 | +0.03(+1.00%) |
Nov 09, 2012 | 3.326 | 3.366 | 3.102 | 3.352 | 1,718,325 | -0.01(-0.30%) |
Nov 08, 2012 | 3.476 | 3.506 | 3.362 | 3.362 | 1,191,711 | -0.11(-3.08%) |
Nov 07, 2012 | 3.516 | 3.552 | 3.422 | 3.469 | 1,116,700 | -0.07(-1.89%) |
Nov 06, 2012 | 3.586 | 3.622 | 3.509 | 3.536 | 726,655 | -0.03(-0.84%) |
Nov 05, 2012 | 3.592 | 3.616 | 3.539 | 3.566 | 732,492 | -0.01(-0.37%) |
Nov 02, 2012 | 3.342 | 3.609 | 3.342 | 3.579 | 1,156,763 | -0.01(-0.19%) |