Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.700 | 7.700 | 7.220 | 7.240 | 0 | -0.48(-6.22%) |
Oct 30, 2013 | 7.900 | 7.900 | 7.700 | 7.720 | 161,476 | -0.18(-2.28%) |
Oct 29, 2013 | 7.940 | 8.000 | 7.880 | 7.900 | 0 | +0.01(+0.13%) |
Oct 28, 2013 | 7.780 | 7.900 | 7.690 | 7.890 | 0 | +0.10(+1.28%) |
Oct 25, 2013 | 7.850 | 7.850 | 7.700 | 7.790 | 0 | -0.02(-0.26%) |
Oct 24, 2013 | 7.710 | 7.830 | 7.700 | 7.810 | 79,778 | +0.14(+1.83%) |
Oct 23, 2013 | 7.610 | 7.900 | 7.474 | 7.670 | 129,396 | +0.00(+0.00%) |
Oct 22, 2013 | 7.790 | 7.800 | 7.645 | 7.670 | 102,801 | -0.05(-0.65%) |
Oct 21, 2013 | 7.830 | 7.893 | 7.650 | 7.720 | 113,698 | -0.07(-0.90%) |
Oct 18, 2013 | 7.500 | 7.840 | 7.390 | 7.790 | 239,471 | +0.38(+5.13%) |
Oct 17, 2013 | 7.290 | 7.510 | 7.270 | 7.410 | 125,208 | +0.09(+1.23%) |
Oct 16, 2013 | 7.320 | 7.350 | 7.176 | 7.320 | 190,421 | +0.05(+0.69%) |
Oct 15, 2013 | 7.290 | 7.330 | 7.180 | 7.270 | 93,186 | -0.03(-0.41%) |
Oct 14, 2013 | 7.330 | 7.335 | 7.220 | 7.300 | 68,815 | -0.10(-1.35%) |
Oct 11, 2013 | 7.090 | 7.445 | 7.090 | 7.400 | 0 | +0.27(+3.79%) |
Oct 10, 2013 | 6.930 | 7.140 | 6.900 | 7.130 | 106,515 | +0.30(+4.39%) |
Oct 09, 2013 | 6.760 | 6.880 | 6.640 | 6.830 | 88,191 | +0.08(+1.19%) |
Oct 08, 2013 | 7.000 | 7.055 | 6.640 | 6.750 | 208,638 | -0.26(-3.71%) |
Oct 07, 2013 | 7.120 | 7.220 | 7.010 | 7.010 | 0 | -0.20(-2.77%) |
Oct 04, 2013 | 7.110 | 7.300 | 7.110 | 7.210 | 0 | +0.06(+0.84%) |
Oct 03, 2013 | 7.430 | 7.470 | 7.070 | 7.150 | 0 | -0.28(-3.77%) |
Oct 02, 2013 | 7.440 | 7.540 | 7.400 | 7.430 | 162,101 | -0.08(-1.07%) |
Oct 01, 2013 | 7.470 | 7.570 | 7.450 | 7.510 | 560,211 | -0.05(-0.66%) |
Sep 27, 2013 | 7.390 | 7.580 | 7.350 | 7.560 | 0 | +0.09(+1.20%) |
Sep 26, 2013 | 7.580 | 7.580 | 7.380 | 7.470 | 60,075 | -0.08(-1.06%) |
Sep 25, 2013 | 7.520 | 7.630 | 7.180 | 7.550 | 285,533 | +0.02(+0.27%) |
Sep 24, 2013 | 7.370 | 7.580 | 7.330 | 7.530 | 598,948 | +0.18(+2.45%) |
Sep 23, 2013 | 7.100 | 7.370 | 7.100 | 7.350 | 291,374 | +0.23(+3.23%) |
Sep 20, 2013 | 6.990 | 7.150 | 6.970 | 7.120 | 0 | +0.14(+2.01%) |
Sep 19, 2013 | 6.920 | 6.980 | 6.860 | 6.980 | 114,361 | +0.06(+0.87%) |
Sep 18, 2013 | 6.940 | 7.090 | 6.750 | 6.920 | 0 | -0.02(-0.29%) |
Sep 17, 2013 | 6.810 | 6.940 | 6.780 | 6.940 | 0 | +0.13(+1.91%) |
Sep 16, 2013 | 6.771 | 6.900 | 6.740 | 6.810 | 0 | +0.08(+1.19%) |
Sep 13, 2013 | 6.790 | 6.790 | 6.621 | 6.730 | 0 | -0.02(-0.30%) |
Sep 12, 2013 | 6.850 | 6.940 | 6.630 | 6.750 | 0 | -0.12(-1.75%) |
Sep 11, 2013 | 6.900 | 6.990 | 6.842 | 6.870 | 0 | -0.07(-1.01%) |
Sep 10, 2013 | 7.000 | 7.050 | 6.870 | 6.940 | 86,920 | -0.03(-0.43%) |
Sep 09, 2013 | 6.460 | 7.010 | 6.430 | 6.970 | 0 | +0.53(+8.23%) |
Sep 06, 2013 | 6.600 | 6.606 | 6.280 | 6.440 | 0 | -0.11(-1.68%) |
Sep 05, 2013 | 6.370 | 6.640 | 6.370 | 6.550 | 0 | +0.18(+2.83%) |
Sep 04, 2013 | 6.420 | 6.480 | 6.350 | 6.370 | 0 | -0.06(-0.93%) |
Sep 03, 2013 | 6.490 | 6.640 | 6.410 | 6.430 | 0 | +0.02(+0.31%) |
Aug 30, 2013 | 6.610 | 6.640 | 6.400 | 6.410 | 0 | -0.23(-3.46%) |
Aug 29, 2013 | 6.560 | 6.740 | 6.530 | 6.640 | 113,290 | +0.07(+1.07%) |
Aug 28, 2013 | 6.450 | 6.660 | 6.312 | 6.570 | 0 | +0.10(+1.55%) |
Aug 27, 2013 | 6.630 | 6.630 | 6.440 | 6.470 | 153,069 | -0.25(-3.72%) |
Aug 26, 2013 | 6.560 | 6.770 | 6.560 | 6.720 | 0 | +0.16(+2.44%) |
Aug 23, 2013 | 6.590 | 6.620 | 6.490 | 6.560 | 0 | +0.01(+0.15%) |
Aug 22, 2013 | 6.230 | 6.600 | 6.230 | 6.550 | 185,602 | +0.33(+5.31%) |
Aug 21, 2013 | 6.280 | 6.345 | 6.140 | 6.220 | 0 | -0.09(-1.43%) |
Aug 20, 2013 | 6.070 | 6.310 | 6.020 | 6.310 | 123,498 | +0.23(+3.78%) |
Aug 19, 2013 | 6.010 | 6.130 | 6.010 | 6.080 | 203,584 | +0.03(+0.50%) |
Aug 16, 2013 | 5.970 | 6.080 | 5.970 | 6.050 | 0 | +0.03(+0.50%) |
Aug 15, 2013 | 5.980 | 6.060 | 5.960 | 6.020 | 248,420 | -0.08(-1.31%) |
Aug 14, 2013 | 6.040 | 6.130 | 6.000 | 6.100 | 196,252 | +0.04(+0.66%) |
Aug 13, 2013 | 6.170 | 6.190 | 5.950 | 6.060 | 273,851 | -0.08(-1.30%) |
Aug 12, 2013 | 6.050 | 6.160 | 6.050 | 6.140 | 152,136 | +0.02(+0.33%) |
Aug 09, 2013 | 6.500 | 6.500 | 6.000 | 6.120 | 788,057 | -0.75(-10.92%) |
Aug 08, 2013 | 6.880 | 6.930 | 6.770 | 6.870 | 214,124 | +0.07(+1.03%) |
Aug 07, 2013 | 6.710 | 6.810 | 6.700 | 6.800 | 96,123 | +0.05(+0.74%) |
Aug 06, 2013 | 6.870 | 6.880 | 6.670 | 6.750 | 152,965 | -0.12(-1.75%) |
Aug 05, 2013 | 6.810 | 6.880 | 6.750 | 6.870 | 128,367 | +0.03(+0.44%) |
Aug 02, 2013 | 6.720 | 6.860 | 6.600 | 6.840 | 111,345 | +0.08(+1.18%) |
Aug 01, 2013 | 6.800 | 6.800 | 6.670 | 6.760 | 222,533 | +0.08(+1.20%) |
Jul 31, 2013 | 6.570 | 6.780 | 6.500 | 6.680 | 0 | +0.15(+2.30%) |
Jul 30, 2013 | 6.580 | 6.650 | 6.510 | 6.530 | 0 | -0.02(-0.31%) |
Jul 29, 2013 | 6.670 | 6.680 | 6.530 | 6.550 | 0 | -0.16(-2.38%) |
Jul 26, 2013 | 6.740 | 6.980 | 6.660 | 6.710 | 0 | -0.12(-1.76%) |
Jul 25, 2013 | 6.580 | 6.830 | 6.580 | 6.830 | 0 | +0.24(+3.64%) |
Jul 24, 2013 | 6.750 | 6.750 | 6.560 | 6.590 | 0 | -0.13(-1.93%) |
Jul 23, 2013 | 6.800 | 6.800 | 6.650 | 6.720 | 0 | -0.06(-0.88%) |
Jul 22, 2013 | 6.750 | 6.850 | 6.730 | 6.780 | 0 | +0.02(+0.30%) |
Jul 19, 2013 | 6.990 | 7.000 | 6.540 | 6.760 | 0 | -0.28(-3.98%) |
Jul 18, 2013 | 6.950 | 7.190 | 6.900 | 7.040 | 0 | +0.13(+1.88%) |
Jul 17, 2013 | 6.750 | 6.940 | 6.670 | 6.910 | 141,811 | +0.14(+2.07%) |
Jul 16, 2013 | 6.770 | 6.800 | 6.660 | 6.770 | 0 | +0.03(+0.45%) |
Jul 15, 2013 | 6.630 | 6.780 | 6.600 | 6.740 | 0 | +0.09(+1.35%) |
Jul 12, 2013 | 6.590 | 6.720 | 6.530 | 6.650 | 0 | +0.03(+0.45%) |
Jul 11, 2013 | 6.590 | 6.620 | 6.400 | 6.620 | 0 | +0.13(+2.00%) |
Jul 10, 2013 | 6.480 | 6.500 | 6.380 | 6.490 | 0 | +0.02(+0.31%) |
Jul 09, 2013 | 6.490 | 6.500 | 6.450 | 6.470 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 6.530 | 6.580 | 6.430 | 6.470 | 0 | -0.03(-0.46%) |
Jul 05, 2013 | 6.600 | 6.600 | 6.420 | 6.500 | 0 | +0.06(+0.93%) |
Jul 03, 2013 | 6.450 | 6.580 | 6.420 | 6.440 | 0 | -0.07(-1.08%) |
Jul 02, 2013 | 6.690 | 6.710 | 6.440 | 6.510 | 0 | -0.20(-2.98%) |
Jul 01, 2013 | 6.660 | 6.740 | 6.650 | 6.710 | 0 | +0.10(+1.51%) |
Jun 28, 2013 | 6.580 | 6.840 | 6.580 | 6.610 | 565,556 | +0.22(+3.44%) |
Jun 26, 2013 | 6.550 | 6.610 | 6.390 | 6.390 | 0 | -0.11(-1.69%) |
Jun 25, 2013 | 6.450 | 6.520 | 6.330 | 6.500 | 0 | +0.12(+1.88%) |
Jun 24, 2013 | 6.450 | 6.690 | 6.360 | 6.380 | 0 | -0.13(-2.00%) |
Jun 21, 2013 | 6.510 | 6.640 | 6.280 | 6.510 | 301,255 | +0.02(+0.31%) |
Jun 20, 2013 | 6.360 | 6.530 | 6.160 | 6.490 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 6.680 | 6.680 | 6.460 | 6.490 | 0 | -0.17(-2.55%) |
Jun 18, 2013 | 6.500 | 6.720 | 6.334 | 6.660 | 0 | +0.19(+2.94%) |
Jun 17, 2013 | 6.690 | 6.720 | 6.390 | 6.470 | 0 | -0.14(-2.12%) |
Jun 14, 2013 | 6.800 | 6.820 | 6.530 | 6.610 | 0 | -0.19(-2.79%) |
Jun 13, 2013 | 6.160 | 6.850 | 6.150 | 6.800 | 658,612 | +0.66(+10.75%) |
Jun 12, 2013 | 6.160 | 6.170 | 6.040 | 6.140 | 191,927 | +0.02(+0.33%) |
Jun 11, 2013 | 6.050 | 6.180 | 6.010 | 6.120 | 61,461 | +0.00(+0.00%) |
Jun 10, 2013 | 6.100 | 6.130 | 5.970 | 6.120 | 0 | +0.02(+0.33%) |
Jun 07, 2013 | 6.040 | 6.130 | 5.940 | 6.100 | 0 | +0.12(+2.01%) |
Jun 06, 2013 | 6.000 | 6.020 | 5.880 | 5.980 | 96,646 | -0.03(-0.50%) |
Jun 05, 2013 | 6.120 | 6.120 | 5.970 | 6.010 | 0 | -0.10(-1.64%) |
Jun 04, 2013 | 6.230 | 6.240 | 5.970 | 6.110 | 0 | -0.12(-1.93%) |
Jun 03, 2013 | 6.090 | 6.260 | 5.960 | 6.230 | 251,877 | +0.18(+2.98%) |
May 31, 2013 | 6.150 | 6.180 | 6.040 | 6.050 | 146,908 | -0.18(-2.89%) |
May 30, 2013 | 6.190 | 6.250 | 6.080 | 6.230 | 87,047 | +0.05(+0.81%) |
May 29, 2013 | 6.180 | 6.270 | 6.020 | 6.180 | 70,478 | -0.04(-0.64%) |
May 28, 2013 | 6.050 | 6.220 | 5.960 | 6.220 | 162,112 | +0.28(+4.71%) |
May 24, 2013 | 6.000 | 6.050 | 5.850 | 5.940 | 0 | -0.12(-1.98%) |
May 23, 2013 | 5.800 | 6.070 | 5.780 | 6.060 | 0 | +0.21(+3.59%) |
May 22, 2013 | 5.820 | 6.130 | 5.800 | 5.850 | 0 | -0.26(-4.26%) |
May 21, 2013 | 6.090 | 6.180 | 6.010 | 6.110 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.110 | 6.130 | 6.030 | 6.110 | 0 | -0.04(-0.65%) |
May 17, 2013 | 6.200 | 6.200 | 5.970 | 6.150 | 0 | -0.03(-0.49%) |
May 16, 2013 | 6.200 | 6.260 | 6.140 | 6.180 | 95,361 | -0.02(-0.32%) |
May 15, 2013 | 6.110 | 6.210 | 6.080 | 6.200 | 0 | +0.20(+3.33%) |
May 13, 2013 | 5.960 | 6.010 | 5.820 | 6.000 | 0 | +0.04(+0.67%) |
May 10, 2013 | 5.950 | 6.020 | 5.890 | 5.960 | 0 | +0.01(+0.17%) |
May 09, 2013 | 6.150 | 6.180 | 5.660 | 5.950 | 0 | -0.04(-0.67%) |
May 08, 2013 | 5.980 | 5.990 | 5.610 | 5.990 | 0 | +0.01(+0.17%) |
May 07, 2013 | 6.000 | 6.010 | 5.860 | 5.980 | 0 | +0.00(+0.00%) |
May 06, 2013 | 5.850 | 6.050 | 5.850 | 5.980 | 0 | +0.15(+2.57%) |
May 03, 2013 | 5.670 | 5.850 | 5.600 | 5.830 | 0 | +0.23(+4.11%) |
May 02, 2013 | 5.480 | 5.630 | 5.480 | 5.600 | 0 | +0.16(+2.94%) |
May 01, 2013 | 5.730 | 5.730 | 5.360 | 5.440 | 0 | -0.33(-5.72%) |
Apr 30, 2013 | 5.660 | 5.830 | 5.600 | 5.770 | 0 | +0.09(+1.58%) |
Apr 29, 2013 | 5.600 | 5.700 | 5.580 | 5.680 | 78,957 | +0.08(+1.43%) |
Apr 26, 2013 | 5.620 | 5.670 | 5.550 | 5.600 | 115,742 | -0.03(-0.53%) |
Apr 25, 2013 | 5.640 | 5.640 | 5.550 | 5.630 | 78,276 | +0.00(+0.00%) |
Apr 24, 2013 | 5.560 | 5.680 | 5.560 | 5.630 | 60,403 | +0.07(+1.26%) |
Apr 23, 2013 | 5.520 | 5.580 | 5.490 | 5.560 | 76,530 | +0.09(+1.65%) |
Apr 22, 2013 | 5.560 | 5.580 | 5.340 | 5.470 | 161,143 | -0.06(-1.08%) |
Apr 19, 2013 | 5.430 | 5.570 | 5.360 | 5.530 | 161,146 | +0.10(+1.84%) |
Apr 18, 2013 | 5.360 | 5.440 | 5.230 | 5.430 | 283,522 | +0.07(+1.31%) |
Apr 17, 2013 | 5.500 | 5.510 | 5.320 | 5.360 | 242,575 | -0.22(-3.94%) |
Apr 16, 2013 | 5.430 | 5.640 | 5.350 | 5.580 | 127,049 | +0.22(+4.10%) |
Apr 15, 2013 | 5.660 | 5.700 | 5.350 | 5.360 | 240,094 | -0.33(-5.80%) |
Apr 12, 2013 | 5.590 | 5.710 | 5.510 | 5.690 | 88,160 | +0.05(+0.89%) |
Apr 11, 2013 | 5.770 | 5.770 | 5.580 | 5.640 | 94,594 | -0.12(-2.08%) |
Apr 10, 2013 | 5.700 | 5.890 | 5.690 | 5.760 | 246,702 | +0.06(+1.05%) |
Apr 09, 2013 | 5.770 | 5.770 | 5.640 | 5.700 | 137,218 | -0.07(-1.21%) |
Apr 08, 2013 | 5.730 | 5.770 | 5.585 | 5.770 | 108,496 | +0.08(+1.41%) |
Apr 05, 2013 | 5.450 | 5.700 | 5.270 | 5.690 | 124,276 | +0.12(+2.15%) |
Apr 04, 2013 | 5.670 | 5.690 | 5.565 | 5.570 | 214,022 | -0.10(-1.76%) |
Apr 03, 2013 | 5.620 | 5.700 | 5.520 | 5.670 | 196,624 | +0.07(+1.25%) |
Apr 02, 2013 | 5.720 | 5.800 | 5.580 | 5.600 | 103,119 | -0.09(-1.58%) |
Apr 01, 2013 | 5.810 | 5.880 | 5.640 | 5.690 | 175,185 | -0.14(-2.40%) |
Mar 28, 2013 | 5.980 | 6.000 | 5.790 | 5.830 | 166,573 | -0.12(-2.02%) |
Mar 27, 2013 | 5.930 | 5.990 | 5.860 | 5.950 | 132,152 | -0.05(-0.83%) |
Mar 26, 2013 | 6.070 | 6.070 | 5.960 | 6.000 | 247,005 | -0.02(-0.33%) |
Mar 25, 2013 | 6.000 | 6.070 | 5.920 | 6.020 | 197,031 | +0.06(+1.01%) |
Mar 22, 2013 | 5.840 | 5.970 | 5.780 | 5.960 | 180,344 | +0.16(+2.76%) |
Mar 21, 2013 | 5.940 | 5.970 | 5.780 | 5.800 | 227,344 | -0.21(-3.49%) |
Mar 20, 2013 | 5.990 | 6.030 | 5.920 | 6.010 | 213,867 | +0.01(+0.17%) |
Mar 19, 2013 | 6.000 | 6.090 | 5.826 | 6.000 | 337,984 | +0.00(+0.00%) |
Mar 18, 2013 | 5.850 | 6.000 | 5.800 | 6.000 | 179,664 | +0.08(+1.35%) |
Mar 15, 2013 | 5.950 | 5.950 | 5.850 | 5.920 | 236,037 | -0.02(-0.34%) |
Mar 14, 2013 | 5.750 | 5.950 | 5.750 | 5.940 | 210,793 | +0.23(+4.03%) |
Mar 13, 2013 | 5.850 | 5.920 | 5.700 | 5.710 | 138,526 | -0.15(-2.56%) |
Mar 12, 2013 | 5.910 | 6.090 | 5.830 | 5.860 | 245,940 | -0.05(-0.85%) |
Mar 11, 2013 | 5.520 | 5.990 | 5.520 | 5.910 | 514,409 | +0.37(+6.68%) |
Mar 08, 2013 | 5.520 | 5.560 | 5.450 | 5.540 | 357,231 | +0.08(+1.47%) |
Mar 07, 2013 | 5.430 | 5.530 | 5.430 | 5.460 | 129,441 | +0.02(+0.37%) |
Mar 06, 2013 | 5.530 | 5.580 | 5.430 | 5.440 | 263,034 | -0.10(-1.81%) |
Mar 05, 2013 | 5.470 | 5.701 | 5.320 | 5.540 | 413,229 | +0.08(+1.47%) |
Mar 04, 2013 | 5.500 | 5.530 | 5.390 | 5.460 | 161,689 | -0.06(-1.09%) |
Mar 01, 2013 | 5.480 | 5.605 | 5.390 | 5.520 | 213,969 | +0.00(+0.00%) |
Feb 28, 2013 | 5.350 | 5.550 | 4.840 | 5.520 | 854,017 | +0.75(+15.72%) |
Feb 27, 2013 | 4.600 | 4.830 | 4.600 | 4.770 | 90,450 | +0.15(+3.25%) |
Feb 26, 2013 | 4.660 | 4.690 | 4.550 | 4.620 | 86,762 | -0.19(-3.95%) |
Feb 22, 2013 | 4.750 | 4.810 | 4.700 | 4.810 | 78,956 | +0.08(+1.69%) |
Feb 21, 2013 | 4.780 | 4.810 | 4.655 | 4.730 | 144,633 | -0.06(-1.25%) |
Feb 20, 2013 | 4.905 | 4.910 | 4.760 | 4.790 | 144,628 | -0.12(-2.44%) |
Feb 19, 2013 | 4.840 | 4.920 | 4.820 | 4.910 | 121,647 | +0.06(+1.24%) |
Feb 15, 2013 | 4.950 | 4.950 | 4.810 | 4.850 | 174,179 | -0.06(-1.22%) |
Feb 14, 2013 | 4.960 | 5.000 | 4.900 | 4.910 | 77,111 | -0.08(-1.60%) |
Feb 13, 2013 | 4.910 | 5.040 | 4.880 | 4.990 | 108,490 | +0.10(+2.04%) |
Feb 12, 2013 | 4.750 | 4.900 | 4.700 | 4.890 | 207,175 | +0.15(+3.16%) |
Feb 11, 2013 | 4.610 | 4.740 | 4.600 | 4.740 | 80,248 | +0.16(+3.49%) |
Feb 08, 2013 | 4.620 | 4.640 | 4.560 | 4.580 | 98,058 | -0.02(-0.43%) |
Feb 07, 2013 | 4.640 | 4.740 | 4.560 | 4.600 | 58,392 | -0.04(-0.86%) |
Feb 06, 2013 | 4.630 | 4.650 | 4.570 | 4.640 | 116,657 | +0.04(+0.87%) |
Feb 04, 2013 | 4.640 | 4.700 | 4.560 | 4.600 | 155,842 | -0.08(-1.71%) |
Feb 01, 2013 | 4.670 | 4.710 | 4.657 | 4.680 | 105,021 | +0.03(+0.65%) |
Jan 31, 2013 | 4.470 | 4.690 | 4.390 | 4.650 | 109,987 | +0.16(+3.56%) |
Jan 30, 2013 | 4.630 | 4.640 | 4.460 | 4.490 | 86,394 | -0.15(-3.23%) |
Jan 29, 2013 | 4.600 | 4.700 | 4.480 | 4.640 | 126,008 | +0.05(+1.09%) |
Jan 28, 2013 | 4.460 | 4.590 | 4.380 | 4.590 | 146,956 | +0.15(+3.38%) |
Jan 25, 2013 | 4.510 | 4.560 | 4.340 | 4.440 | 159,834 | -0.04(-0.89%) |
Jan 24, 2013 | 4.320 | 4.510 | 4.320 | 4.480 | 158,690 | +0.17(+3.94%) |
Jan 23, 2013 | 4.230 | 4.320 | 4.170 | 4.310 | 102,851 | +0.09(+2.13%) |
Jan 22, 2013 | 4.230 | 4.250 | 4.155 | 4.220 | 74,315 | -0.01(-0.24%) |
Jan 18, 2013 | 4.250 | 4.300 | 4.140 | 4.230 | 278,357 | -0.01(-0.24%) |
Jan 17, 2013 | 4.330 | 4.340 | 4.210 | 4.240 | 44,845 | -0.06(-1.40%) |
Jan 16, 2013 | 4.350 | 4.380 | 4.290 | 4.300 | 62,919 | -0.07(-1.60%) |
Jan 15, 2013 | 4.350 | 4.420 | 4.350 | 4.370 | 105,243 | -0.02(-0.46%) |
Jan 14, 2013 | 4.390 | 4.400 | 4.310 | 4.390 | 77,471 | +0.03(+0.69%) |
Jan 11, 2013 | 4.300 | 4.370 | 4.290 | 4.360 | 49,186 | +0.07(+1.63%) |
Jan 10, 2013 | 4.230 | 4.290 | 4.220 | 4.290 | 111,588 | +0.07(+1.66%) |
Jan 09, 2013 | 4.170 | 4.270 | 4.170 | 4.220 | 71,151 | +0.07(+1.69%) |
Jan 08, 2013 | 4.210 | 4.210 | 4.080 | 4.150 | 88,135 | -0.08(-1.89%) |
Jan 07, 2013 | 4.230 | 4.250 | 4.150 | 4.230 | 81,956 | -0.02(-0.47%) |
Jan 04, 2013 | 4.230 | 4.290 | 4.185 | 4.250 | 83,297 | +0.06(+1.43%) |
Jan 03, 2013 | 4.240 | 4.240 | 4.100 | 4.190 | 122,977 | -0.07(-1.64%) |
Jan 02, 2013 | 4.190 | 4.260 | 4.130 | 4.260 | 223,694 | +0.25(+6.23%) |
Dec 31, 2012 | 3.900 | 4.010 | 3.860 | 4.010 | 161,845 | +0.12(+3.08%) |
Dec 28, 2012 | 3.920 | 3.960 | 3.850 | 3.890 | 113,462 | -0.04(-1.02%) |
Dec 27, 2012 | 3.910 | 3.950 | 3.830 | 3.930 | 99,259 | +0.04(+1.03%) |
Dec 26, 2012 | 3.900 | 3.950 | 3.850 | 3.890 | 249,030 | +0.01(+0.26%) |
Dec 24, 2012 | 3.810 | 3.880 | 3.770 | 3.880 | 46,230 | +0.08(+2.11%) |
Dec 21, 2012 | 3.870 | 3.870 | 3.640 | 3.800 | 754,292 | -0.10(-2.56%) |
Dec 20, 2012 | 3.900 | 3.930 | 3.870 | 3.900 | 217,815 | -0.01(-0.26%) |
Dec 19, 2012 | 4.000 | 4.040 | 3.880 | 3.910 | 596,567 | -0.11(-2.74%) |
Dec 18, 2012 | 3.750 | 4.030 | 3.750 | 4.020 | 177,877 | +0.27(+7.20%) |
Dec 17, 2012 | 3.750 | 3.760 | 3.640 | 3.750 | 308,711 | +0.01(+0.27%) |
Dec 14, 2012 | 3.760 | 3.760 | 3.710 | 3.740 | 199,484 | -0.03(-0.80%) |
Dec 13, 2012 | 3.750 | 3.790 | 3.710 | 3.770 | 175,051 | +0.03(+0.80%) |
Dec 12, 2012 | 3.720 | 3.800 | 3.690 | 3.740 | 341,695 | +0.03(+0.81%) |
Dec 11, 2012 | 3.710 | 3.720 | 3.670 | 3.710 | 183,658 | +0.05(+1.37%) |
Dec 10, 2012 | 3.690 | 3.690 | 3.620 | 3.660 | 223,880 | -0.01(-0.27%) |
Dec 07, 2012 | 3.710 | 3.710 | 3.660 | 3.670 | 101,599 | -0.01(-0.27%) |
Dec 06, 2012 | 3.700 | 3.700 | 3.650 | 3.680 | 59,054 | -0.01(-0.27%) |
Dec 05, 2012 | 3.640 | 3.750 | 3.600 | 3.690 | 340,636 | +0.08(+2.22%) |
Dec 04, 2012 | 3.750 | 3.820 | 3.590 | 3.610 | 245,258 | -0.18(-4.75%) |
Nov 30, 2012 | 3.730 | 3.800 | 3.640 | 3.790 | 315,715 | +0.08(+2.16%) |
Nov 29, 2012 | 3.610 | 3.710 | 3.556 | 3.710 | 637,525 | +0.14(+3.92%) |
Nov 28, 2012 | 3.540 | 3.600 | 3.520 | 3.570 | 88,160 | +0.02(+0.56%) |
Nov 27, 2012 | 3.550 | 3.580 | 3.500 | 3.550 | 144,159 | +0.01(+0.28%) |
Nov 26, 2012 | 3.570 | 3.640 | 3.530 | 3.540 | 113,176 | -0.04(-1.12%) |
Nov 23, 2012 | 3.570 | 3.610 | 3.550 | 3.580 | 42,188 | +0.01(+0.28%) |
Nov 21, 2012 | 3.530 | 3.570 | 3.490 | 3.570 | 62,114 | +0.06(+1.71%) |
Nov 20, 2012 | 3.580 | 3.610 | 3.480 | 3.510 | 76,211 | -0.09(-2.50%) |
Nov 19, 2012 | 3.500 | 3.650 | 3.490 | 3.600 | 187,970 | +0.14(+4.05%) |
Nov 16, 2012 | 3.470 | 3.480 | 3.390 | 3.460 | 141,300 | -0.04(-1.14%) |
Nov 15, 2012 | 3.490 | 3.620 | 3.410 | 3.500 | 191,230 | +0.02(+0.57%) |
Nov 14, 2012 | 3.570 | 3.610 | 3.470 | 3.480 | 324,042 | -0.07(-1.97%) |
Nov 13, 2012 | 3.390 | 3.605 | 3.380 | 3.550 | 97,810 | +0.10(+2.90%) |
Nov 12, 2012 | 3.580 | 3.600 | 3.410 | 3.450 | 228,013 | -0.11(-3.09%) |
Nov 09, 2012 | 3.720 | 3.800 | 3.460 | 3.560 | 293,965 | -0.21(-5.57%) |
Nov 08, 2012 | 3.860 | 3.890 | 3.690 | 3.770 | 137,547 | -0.11(-2.84%) |
Nov 07, 2012 | 4.000 | 4.060 | 3.840 | 3.880 | 159,640 | -0.19(-4.67%) |
Nov 06, 2012 | 3.900 | 4.120 | 3.890 | 4.070 | 110,362 | +0.18(+4.63%) |
Nov 05, 2012 | 3.910 | 3.940 | 3.880 | 3.890 | 59,619 | -0.03(-0.77%) |
Nov 02, 2012 | 3.880 | 3.925 | 3.820 | 3.920 | 164,497 | +0.05(+1.29%) |