Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.634 | 5.859 | 5.555 | 5.859 | 4,529 | +0.39(+7.07%) |
Jan 30, 2014 | 5.438 | 5.476 | 5.273 | 5.472 | 4,792 | -0.03(-0.55%) |
Jan 29, 2014 | 5.743 | 5.784 | 5.420 | 5.502 | 22,479 | -0.25(-4.31%) |
Jan 28, 2014 | 5.919 | 6.014 | 5.738 | 5.750 | 6,808 | -0.15(-2.55%) |
Jan 27, 2014 | 5.960 | 6.118 | 5.878 | 5.900 | 16,869 | -0.09(-1.50%) |
Jan 24, 2014 | 6.163 | 6.163 | 5.957 | 5.990 | 22,562 | -0.12(-1.97%) |
Jan 23, 2014 | 6.220 | 6.246 | 6.032 | 6.111 | 8,632 | -0.06(-0.91%) |
Jan 22, 2014 | 6.197 | 6.250 | 6.034 | 6.167 | 4,387 | +0.01(+0.18%) |
Jan 21, 2014 | 6.051 | 6.230 | 5.878 | 6.156 | 7,050 | +0.05(+0.74%) |
Jan 17, 2014 | 6.069 | 6.111 | 6.111 | 6.111 | 54,316 | +0.05(+0.74%) |
Jan 16, 2014 | 6.013 | 6.137 | 6.013 | 6.066 | 3,258 | +0.04(+0.69%) |
Jan 15, 2014 | 6.062 | 6.062 | 6.009 | 6.024 | 27,666 | +0.02(+0.31%) |
Jan 14, 2014 | 6.141 | 6.141 | 5.930 | 6.006 | 17,213 | -0.10(-1.60%) |
Jan 13, 2014 | 6.235 | 6.235 | 6.103 | 6.103 | 7,969 | -0.04(-0.67%) |
Jan 10, 2014 | 6.103 | 6.191 | 6.103 | 6.144 | 23,036 | +0.03(+0.55%) |
Jan 09, 2014 | 6.103 | 6.340 | 6.103 | 6.111 | 59,521 | +0.09(+1.43%) |
Jan 08, 2014 | 5.915 | 6.103 | 5.915 | 6.024 | 54,238 | +0.13(+2.17%) |
Jan 07, 2014 | 5.870 | 5.934 | 5.867 | 5.897 | 6,677 | +0.03(+0.45%) |
Jan 06, 2014 | 5.728 | 5.938 | 5.728 | 5.870 | 25,235 | +0.12(+2.09%) |
Jan 03, 2014 | 5.829 | 5.859 | 5.750 | 5.750 | 8,847 | -0.05(-0.78%) |
Jan 02, 2014 | 5.795 | 5.795 | 5.795 | 5.795 | 894 | -0.02(-0.32%) |
Dec 31, 2013 | 5.810 | 5.814 | 5.814 | 5.814 | 25,560 | -0.02(-0.26%) |
Dec 30, 2013 | 5.824 | 5.855 | 5.746 | 5.829 | 11,132 | -0.04(-0.64%) |
Dec 27, 2013 | 5.758 | 6.028 | 5.758 | 5.867 | 11,688 | +0.05(+0.84%) |
Dec 26, 2013 | 6.024 | 6.047 | 5.694 | 5.818 | 9,928 | +0.06(+0.98%) |
Dec 24, 2013 | 5.713 | 5.882 | 5.701 | 5.761 | 5,559 | +0.06(+1.05%) |
Dec 23, 2013 | 6.077 | 6.077 | 5.559 | 5.701 | 39,230 | -0.33(-5.54%) |
Dec 20, 2013 | 5.897 | 6.036 | 5.821 | 6.036 | 145,372 | +0.11(+1.77%) |
Dec 19, 2013 | 5.919 | 6.002 | 5.600 | 5.930 | 11,118 | -0.04(-0.63%) |
Dec 18, 2013 | 5.885 | 5.968 | 5.681 | 5.968 | 14,098 | +0.09(+1.47%) |
Dec 17, 2013 | 5.821 | 5.889 | 5.788 | 5.882 | 3,139 | +0.02(+0.38%) |
Dec 16, 2013 | 5.562 | 5.870 | 5.562 | 5.859 | 15,408 | -0.02(-0.26%) |
Dec 13, 2013 | 5.855 | 5.874 | 5.836 | 5.874 | 4,590 | +0.03(+0.45%) |
Dec 12, 2013 | 5.577 | 5.885 | 5.521 | 5.848 | 17,586 | +0.21(+3.73%) |
Dec 11, 2013 | 5.671 | 5.724 | 5.574 | 5.637 | 15,578 | -0.03(-0.60%) |
Dec 10, 2013 | 5.615 | 5.671 | 5.536 | 5.671 | 18,478 | +0.06(+1.00%) |
Dec 09, 2013 | 5.810 | 5.874 | 5.326 | 5.615 | 43,897 | -0.29(-4.84%) |
Dec 06, 2013 | 5.927 | 6.009 | 5.803 | 5.900 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.930 | 5.987 | 5.791 | 5.960 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 5.987 | 6.009 | 5.792 | 5.882 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.788 | 6.122 | 5.788 | 6.073 | 0 | +0.17(+2.86%) |
Dec 02, 2013 | 5.799 | 5.904 | 5.671 | 5.904 | 0 | +0.13(+2.28%) |
Nov 29, 2013 | 5.998 | 6.111 | 5.773 | 5.773 | 0 | -0.13(-2.16%) |
Nov 27, 2013 | 5.989 | 6.021 | 5.900 | 5.900 | 0 | -0.14(-2.24%) |
Nov 26, 2013 | 6.024 | 6.099 | 5.904 | 6.036 | 0 | -0.03(-0.56%) |
Nov 25, 2013 | 6.009 | 6.092 | 5.972 | 6.069 | 0 | +0.10(+1.70%) |
Nov 22, 2013 | 5.953 | 5.968 | 5.848 | 5.968 | 0 | +0.06(+1.08%) |
Nov 21, 2013 | 5.769 | 6.006 | 5.769 | 5.904 | 0 | +0.07(+1.16%) |
Nov 20, 2013 | 5.893 | 5.990 | 5.671 | 5.836 | 0 | -0.17(-2.88%) |
Nov 19, 2013 | 5.897 | 6.024 | 5.709 | 6.009 | 0 | +0.03(+0.50%) |
Nov 18, 2013 | 5.855 | 6.021 | 5.821 | 5.979 | 0 | +0.06(+1.02%) |
Nov 15, 2013 | 5.927 | 6.039 | 5.829 | 5.919 | 0 | +0.03(+0.57%) |
Nov 14, 2013 | 6.066 | 6.066 | 5.835 | 5.885 | 0 | -0.17(-2.73%) |
Nov 13, 2013 | 5.923 | 6.066 | 5.878 | 6.051 | 0 | +0.27(+4.61%) |
Nov 12, 2013 | 6.066 | 6.066 | 5.784 | 5.784 | 0 | -0.27(-4.41%) |
Nov 11, 2013 | 5.671 | 6.084 | 5.513 | 6.051 | 0 | +0.54(+9.74%) |
Nov 08, 2013 | 5.600 | 5.600 | 5.261 | 5.513 | 0 | -0.16(-2.81%) |
Nov 07, 2013 | 5.360 | 5.725 | 5.212 | 5.673 | 0 | +0.21(+3.81%) |
Nov 06, 2013 | 5.695 | 5.714 | 5.435 | 5.465 | 0 | -0.21(-3.74%) |
Nov 05, 2013 | 5.748 | 5.748 | 5.677 | 5.677 | 0 | -0.06(-1.10%) |
Nov 04, 2013 | 5.580 | 5.751 | 5.491 | 5.740 | 0 | +0.16(+2.87%) |
Nov 01, 2013 | 5.621 | 5.621 | 5.323 | 5.580 | 0 | -0.04(-0.73%) |
Oct 31, 2013 | 5.636 | 5.766 | 5.305 | 5.621 | 0 | +0.06(+1.14%) |
Oct 30, 2013 | 5.740 | 5.740 | 5.491 | 5.558 | 0 | -0.18(-3.18%) |
Oct 29, 2013 | 5.699 | 5.919 | 5.547 | 5.740 | 0 | -0.25(-4.22%) |
Oct 28, 2013 | 5.565 | 6.317 | 5.539 | 5.993 | 0 | +0.58(+10.65%) |
Oct 25, 2013 | 5.051 | 5.453 | 5.051 | 5.416 | 0 | +0.35(+6.99%) |
Oct 24, 2013 | 4.776 | 5.063 | 4.776 | 5.063 | 0 | +0.04(+0.81%) |
Oct 23, 2013 | 5.025 | 5.025 | 5.022 | 5.022 | 0 | +0.00(+0.01%) |
Oct 22, 2013 | 4.973 | 5.022 | 4.973 | 5.022 | 0 | +0.08(+1.58%) |
Oct 21, 2013 | 4.802 | 4.988 | 4.798 | 4.944 | 0 | +0.14(+2.95%) |
Oct 18, 2013 | 4.932 | 4.932 | 4.802 | 4.802 | 2,570 | -0.12(-2.35%) |
Oct 17, 2013 | 4.921 | 4.921 | 4.917 | 4.917 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.906 | 4.921 | 4.839 | 4.917 | 0 | +0.04(+0.76%) |
Oct 15, 2013 | 4.839 | 4.905 | 4.802 | 4.880 | 0 | +0.04(+0.85%) |
Oct 14, 2013 | 4.854 | 4.917 | 4.839 | 4.839 | 0 | +0.03(+0.70%) |
Oct 11, 2013 | 4.806 | 4.836 | 4.806 | 4.806 | 0 | -0.01(-0.31%) |
Oct 10, 2013 | 4.906 | 4.996 | 4.821 | 4.821 | 0 | -0.06(-1.22%) |
Oct 09, 2013 | 4.955 | 4.955 | 4.877 | 4.880 | 0 | -0.04(-0.83%) |
Oct 08, 2013 | 4.910 | 4.988 | 4.910 | 4.921 | 0 | +0.04(+0.84%) |
Oct 07, 2013 | 4.880 | 4.902 | 4.877 | 4.880 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.903 | 4.940 | 4.780 | 4.880 | 0 | -0.07(-1.43%) |
Oct 03, 2013 | 4.865 | 4.951 | 4.729 | 4.951 | 0 | +0.08(+1.60%) |
Oct 02, 2013 | 4.862 | 4.910 | 4.862 | 4.873 | 0 | -0.07(-1.50%) |
Oct 01, 2013 | 4.791 | 4.951 | 4.783 | 4.947 | 0 | +0.30(+6.49%) |
Sep 30, 2013 | 4.735 | 4.806 | 4.646 | 4.646 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.705 | 4.705 | 4.627 | 4.642 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.653 | 4.713 | 4.635 | 4.664 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.657 | 4.664 | 4.657 | 4.664 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.742 | 4.798 | 4.620 | 4.690 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.731 | 4.795 | 4.527 | 4.731 | 0 | -0.01(-0.31%) |
Sep 20, 2013 | 4.497 | 4.802 | 4.497 | 4.746 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.709 | 4.806 | 4.581 | 4.694 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.694 | 4.709 | 4.560 | 4.705 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.653 | 4.709 | 4.471 | 4.649 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.486 | 4.642 | 4.434 | 4.642 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.437 | 4.486 | 4.419 | 4.434 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.653 | 4.653 | 4.344 | 4.437 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.530 | 4.631 | 4.482 | 4.627 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.474 | 4.564 | 4.466 | 4.467 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.612 | 4.612 | 4.441 | 4.515 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.653 | 4.653 | 4.538 | 4.631 | 0 | -0.01(-0.32%) |
Sep 05, 2013 | 4.571 | 4.646 | 4.515 | 4.646 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.523 | 4.590 | 4.504 | 4.582 | 0 | +0.09(+1.90%) |
Sep 03, 2013 | 4.467 | 4.608 | 4.467 | 4.497 | 0 | +0.08(+1.77%) |
Aug 30, 2013 | 4.326 | 4.579 | 4.326 | 4.419 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.467 | 4.467 | 4.300 | 4.363 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.396 | 4.527 | 4.396 | 4.478 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.422 | 4.445 | 4.378 | 4.407 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.456 | 4.523 | 4.456 | 4.474 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.649 | 4.649 | 4.355 | 4.493 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.653 | 4.653 | 4.322 | 4.623 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.683 | 4.706 | 4.620 | 4.631 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.705 | 4.705 | 4.672 | 4.672 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.709 | 4.728 | 4.661 | 4.705 | 0 | +0.01(+0.32%) |
Aug 16, 2013 | 4.616 | 4.739 | 4.616 | 4.690 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.616 | 4.627 | 4.579 | 4.579 | 9,114 | +0.00(+0.00%) |
Aug 14, 2013 | 4.683 | 4.709 | 4.579 | 4.579 | 0 | -0.10(-2.23%) |
Aug 13, 2013 | 4.679 | 4.683 | 4.679 | 4.683 | 3,790 | +0.00(+0.00%) |
Aug 12, 2013 | 4.661 | 4.713 | 4.657 | 4.683 | 4,378 | -0.01(-0.32%) |
Aug 09, 2013 | 4.728 | 4.772 | 4.620 | 4.698 | 7,956 | +0.00(+0.00%) |
Aug 08, 2013 | 4.605 | 4.731 | 4.560 | 4.698 | 32,934 | +0.11(+2.35%) |
Aug 07, 2013 | 4.486 | 4.605 | 4.486 | 4.590 | 4,091 | +0.04(+0.98%) |
Aug 06, 2013 | 4.456 | 4.597 | 4.378 | 4.545 | 21,955 | +0.12(+2.60%) |
Aug 05, 2013 | 4.393 | 4.504 | 4.285 | 4.430 | 22,984 | +0.05(+1.19%) |
Aug 02, 2013 | 4.307 | 4.396 | 4.206 | 4.378 | 24,819 | +0.05(+1.12%) |
Aug 01, 2013 | 4.340 | 4.340 | 4.253 | 4.329 | 5,584 | +0.00(+0.09%) |
Jul 31, 2013 | 4.244 | 4.340 | 4.173 | 4.326 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.236 | 4.244 | 4.173 | 4.244 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.218 | 4.247 | 4.072 | 4.244 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.125 | 4.247 | 4.125 | 4.244 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.039 | 4.236 | 4.039 | 4.098 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.845 | 4.058 | 3.845 | 4.039 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 3.979 | 4.035 | 3.942 | 4.032 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.084 | 4.084 | 3.834 | 3.871 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.009 | 4.091 | 3.752 | 3.868 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.087 | 4.129 | 4.005 | 4.013 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.061 | 4.080 | 4.005 | 4.024 | 38,581 | -0.01(-0.18%) |
Jul 16, 2013 | 4.113 | 4.214 | 4.031 | 4.031 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.206 | 4.206 | 4.113 | 4.128 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.102 | 4.243 | 4.069 | 4.214 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.154 | 4.236 | 4.154 | 4.232 | 0 | +0.10(+2.52%) |
Jul 10, 2013 | 4.188 | 4.188 | 4.080 | 4.128 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.151 | 4.195 | 4.136 | 4.195 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.106 | 4.185 | 4.106 | 4.128 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.143 | 4.143 | 4.091 | 4.091 | 0 | -0.01(-0.36%) |
Jul 02, 2013 | 4.188 | 4.106 | 4.106 | 4.106 | 13,431 | -0.03(-0.81%) |
Jul 01, 2013 | 4.043 | 4.206 | 4.043 | 4.139 | 0 | +0.12(+3.06%) |
Jun 28, 2013 | 4.017 | 4.084 | 3.983 | 4.017 | 16,075 | +0.04(+0.94%) |
Jun 27, 2013 | 4.117 | 4.121 | 3.957 | 3.979 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.024 | 4.095 | 3.983 | 4.095 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.017 | 4.020 | 3.989 | 4.002 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.039 | 4.039 | 4.001 | 4.002 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.076 | 4.084 | 4.054 | 4.084 | 8,515 | +0.03(+0.64%) |
Jun 20, 2013 | 4.072 | 4.095 | 4.058 | 4.058 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.072 | 4.195 | 4.058 | 4.091 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.091 | 4.095 | 4.058 | 4.087 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.095 | 4.095 | 4.091 | 4.091 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.095 | 4.095 | 4.075 | 4.095 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.095 | 4.095 | 4.095 | 4.095 | 805 | +0.00(+0.00%) |
Jun 12, 2013 | 4.132 | 4.132 | 4.091 | 4.095 | 7,669 | +0.00(+0.00%) |
Jun 11, 2013 | 4.206 | 4.206 | 4.069 | 4.095 | 43,492 | -0.05(-1.26%) |
Jun 10, 2013 | 4.206 | 4.206 | 4.117 | 4.147 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.255 | 4.255 | 4.151 | 4.169 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.281 | 4.281 | 4.113 | 4.165 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.244 | 4.281 | 4.154 | 4.195 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.273 | 4.273 | 4.244 | 4.247 | 0 | -0.03(-0.61%) |
Jun 03, 2013 | 4.247 | 4.318 | 4.247 | 4.273 | 20,596 | -0.04(-0.95%) |
May 31, 2013 | 4.255 | 4.344 | 4.255 | 4.314 | 15,124 | +0.03(+0.78%) |
May 30, 2013 | 4.337 | 4.337 | 4.247 | 4.281 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.292 | 4.292 | 4.262 | 4.281 | 11,551 | -0.01(-0.35%) |
May 28, 2013 | 4.314 | 4.348 | 4.296 | 4.296 | 2,930 | -0.02(-0.43%) |
May 24, 2013 | 4.318 | 4.329 | 4.281 | 4.314 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.322 | 4.348 | 4.322 | 4.348 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.437 | 4.329 | 4.329 | 4.329 | 27,938 | -0.10(-2.19%) |
May 20, 2013 | 4.374 | 4.445 | 4.374 | 4.426 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.364 | 4.364 | 4.364 | 4.364 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.337 | 4.314 | 4.314 | 4.314 | 33,848 | -0.04(-0.94%) |
May 13, 2013 | 4.355 | 4.363 | 4.355 | 4.355 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.359 | 4.364 | 4.355 | 4.355 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.359 | 4.383 | 4.355 | 4.355 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.355 | 4.456 | 4.355 | 4.456 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.396 | 4.456 | 4.356 | 4.367 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.281 | 4.430 | 4.281 | 4.430 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.393 | 4.393 | 4.339 | 4.348 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.300 | 4.355 | 4.300 | 4.355 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.385 | 4.393 | 4.307 | 4.326 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.385 | 4.467 | 4.374 | 4.467 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.385 | 4.400 | 4.400 | 4.400 | 2,686 | +0.00(+0.08%) |
Apr 25, 2013 | 4.370 | 4.467 | 4.370 | 4.396 | 18,492 | -0.02(-0.42%) |
Apr 24, 2013 | 4.415 | 4.415 | 4.415 | 4.415 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.407 | 4.419 | 4.396 | 4.419 | 7,656 | +0.09(+2.15%) |
Apr 22, 2013 | 4.370 | 4.370 | 4.326 | 4.326 | 2,420 | -0.05(-1.19%) |
Apr 19, 2013 | 4.393 | 4.393 | 4.285 | 4.378 | 1,337 | +0.03(+0.60%) |
Apr 18, 2013 | 4.307 | 4.352 | 4.266 | 4.352 | 5,880 | +0.14(+3.27%) |
Apr 17, 2013 | 4.218 | 4.266 | 4.195 | 4.214 | 8,179 | -0.10(-2.41%) |
Apr 16, 2013 | 4.244 | 4.344 | 4.195 | 4.318 | 22,054 | -0.02(-0.51%) |
Apr 15, 2013 | 4.232 | 4.340 | 4.232 | 4.340 | 1,074 | +0.06(+1.39%) |
Apr 12, 2013 | 4.251 | 4.281 | 4.225 | 4.281 | 1,222 | -0.01(-0.26%) |
Apr 11, 2013 | 4.240 | 4.292 | 4.214 | 4.292 | 1,343 | -0.01(-0.35%) |
Apr 10, 2013 | 4.210 | 4.307 | 4.210 | 4.307 | 537 | -0.01(-0.34%) |
Apr 09, 2013 | 4.229 | 4.463 | 4.195 | 4.322 | 8,196 | +0.07(+1.75%) |
Apr 08, 2013 | 4.210 | 4.281 | 4.210 | 4.247 | 6,949 | -0.02(-0.44%) |
Apr 05, 2013 | 4.229 | 4.326 | 4.225 | 4.266 | 1,797 | -0.04(-0.95%) |
Apr 04, 2013 | 4.329 | 4.396 | 4.195 | 4.307 | 9,861 | -0.02(-0.43%) |
Apr 03, 2013 | 4.326 | 4.326 | 4.326 | 4.326 | 268 | -0.14(-3.09%) |
Apr 02, 2013 | 4.311 | 4.463 | 4.192 | 4.463 | 5,507 | +0.14(+3.34%) |
Apr 01, 2013 | 4.307 | 4.319 | 4.307 | 4.319 | 805 | -0.14(-3.24%) |
Mar 28, 2013 | 4.292 | 4.463 | 4.188 | 4.463 | 12,830 | +0.28(+6.58%) |
Mar 27, 2013 | 4.188 | 4.188 | 4.188 | 4.188 | 402 | -0.11(-2.45%) |
Mar 25, 2013 | 4.281 | 4.293 | 4.293 | 4.293 | 48,891 | -0.03(-0.66%) |
Mar 22, 2013 | 4.180 | 4.443 | 4.180 | 4.322 | 3,814 | +0.01(+0.22%) |
Mar 20, 2013 | 4.456 | 4.313 | 4.313 | 4.313 | 11,819 | +0.14(+3.25%) |
Mar 19, 2013 | 4.392 | 4.392 | 4.177 | 4.177 | 1,235 | -0.07(-1.58%) |
Mar 15, 2013 | 4.400 | 4.244 | 4.244 | 4.244 | 27,400 | -0.15(-3.51%) |
Mar 14, 2013 | 4.406 | 4.406 | 4.352 | 4.398 | 6,984 | -0.06(-1.38%) |
Mar 13, 2013 | 4.414 | 4.460 | 4.411 | 4.460 | 12,139 | +0.00(+0.08%) |
Mar 12, 2013 | 4.448 | 4.463 | 4.337 | 4.456 | 5,963 | +0.04(+0.84%) |
Mar 11, 2013 | 4.374 | 4.463 | 4.374 | 4.419 | 2,014 | -0.04(-0.92%) |
Mar 08, 2013 | 4.314 | 4.463 | 4.281 | 4.460 | 9,971 | +0.18(+4.17%) |
Mar 07, 2013 | 4.296 | 4.430 | 4.281 | 4.281 | 2,826 | -0.10(-2.21%) |
Mar 06, 2013 | 4.355 | 4.404 | 4.348 | 4.378 | 16,902 | +0.10(+2.35%) |
Mar 05, 2013 | 4.177 | 4.285 | 4.177 | 4.277 | 7,954 | +0.06(+1.32%) |
Mar 04, 2013 | 4.218 | 4.236 | 4.144 | 4.221 | 2,686 | +0.00(+0.11%) |
Mar 01, 2013 | 4.229 | 4.307 | 4.216 | 4.216 | 4,566 | -0.12(-2.77%) |
Feb 28, 2013 | 4.314 | 4.337 | 4.314 | 4.337 | 38,739 | +0.06(+1.30%) |
Feb 27, 2013 | 4.285 | 4.389 | 4.281 | 4.281 | 12,867 | +0.04(+0.88%) |
Feb 26, 2013 | 4.367 | 4.367 | 4.244 | 4.244 | 15,699 | -0.04(-0.87%) |
Feb 25, 2013 | 4.374 | 4.374 | 4.281 | 4.281 | 7,521 | -0.08(-1.88%) |
Feb 22, 2013 | 4.363 | 4.363 | 4.363 | 4.363 | 268 | +0.07(+1.65%) |
Feb 21, 2013 | 4.329 | 4.329 | 4.281 | 4.292 | 1,598 | -0.01(-0.35%) |
Feb 20, 2013 | 4.337 | 4.363 | 4.307 | 4.307 | 9,004 | -0.03(-0.69%) |
Feb 19, 2013 | 4.329 | 4.366 | 4.299 | 4.337 | 9,826 | +0.04(+0.87%) |
Feb 14, 2013 | 4.218 | 4.300 | 4.300 | 4.300 | 8,059 | +0.02(+0.43%) |
Feb 13, 2013 | 4.279 | 4.281 | 4.225 | 4.281 | 17,461 | +0.00(+0.00%) |
Feb 12, 2013 | 4.262 | 4.300 | 4.262 | 4.281 | 9,829 | +0.06(+1.32%) |
Feb 11, 2013 | 4.314 | 4.314 | 4.177 | 4.225 | 2,200 | -0.04(-0.87%) |
Feb 08, 2013 | 4.225 | 4.262 | 4.225 | 4.262 | 2,783 | +0.06(+1.42%) |
Feb 07, 2013 | 4.206 | 4.206 | 4.203 | 4.203 | 3,223 | -0.07(-1.57%) |
Feb 06, 2013 | 4.270 | 4.270 | 4.270 | 4.270 | 1,611 | +0.04(+0.97%) |
Feb 04, 2013 | 4.121 | 4.270 | 4.117 | 4.229 | 5,036 | +0.03(+0.62%) |