Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.462 | 6.471 | 6.437 | 6.471 | 1,754 | +0.01(+0.15%) |
Jan 30, 2014 | 6.363 | 6.511 | 6.215 | 6.462 | 9,154 | +0.12(+1.85%) |
Jan 29, 2014 | 6.610 | 6.807 | 6.166 | 6.344 | 13,536 | -0.21(-3.15%) |
Jan 28, 2014 | 6.442 | 6.807 | 6.363 | 6.550 | 14,632 | +0.09(+1.37%) |
Jan 27, 2014 | 6.610 | 6.610 | 6.314 | 6.462 | 9,843 | -0.07(-1.06%) |
Jan 24, 2014 | 6.560 | 6.708 | 6.511 | 6.531 | 6,435 | -0.21(-3.07%) |
Jan 23, 2014 | 6.758 | 6.825 | 6.560 | 6.738 | 15,764 | -0.03(-0.44%) |
Jan 22, 2014 | 6.708 | 6.807 | 6.698 | 6.767 | 12,067 | -0.01(-0.15%) |
Jan 21, 2014 | 6.827 | 6.845 | 6.750 | 6.777 | 6,329 | +0.10(+1.48%) |
Jan 17, 2014 | 6.669 | 6.679 | 6.679 | 6.679 | 23,314 | +0.07(+1.04%) |
Jan 16, 2014 | 6.856 | 6.856 | 6.560 | 6.610 | 15,075 | +0.04(+0.60%) |
Jan 15, 2014 | 6.392 | 6.856 | 6.373 | 6.570 | 44,224 | +0.16(+2.46%) |
Jan 14, 2014 | 6.156 | 6.610 | 6.047 | 6.412 | 25,242 | +0.37(+6.21%) |
Jan 13, 2014 | 5.919 | 6.166 | 5.919 | 6.037 | 23,392 | +0.07(+1.16%) |
Jan 10, 2014 | 5.811 | 5.968 | 5.811 | 5.968 | 19,050 | +0.06(+1.00%) |
Jan 09, 2014 | 5.968 | 5.968 | 5.870 | 5.909 | 21,758 | -0.06(-0.99%) |
Jan 08, 2014 | 5.820 | 5.968 | 5.771 | 5.968 | 37,251 | +0.16(+2.72%) |
Jan 07, 2014 | 5.771 | 5.811 | 5.732 | 5.811 | 12,049 | +0.03(+0.51%) |
Jan 06, 2014 | 5.791 | 5.820 | 5.663 | 5.781 | 20,244 | +0.01(+0.17%) |
Jan 03, 2014 | 5.820 | 5.820 | 5.603 | 5.771 | 7,949 | +0.03(+0.52%) |
Jan 02, 2014 | 5.229 | 5.919 | 5.229 | 5.741 | 67,336 | +0.55(+10.65%) |
Dec 31, 2013 | 4.982 | 5.189 | 5.189 | 5.189 | 24,429 | +0.26(+5.20%) |
Dec 30, 2013 | 4.883 | 5.051 | 4.834 | 4.933 | 44,036 | +0.03(+0.60%) |
Dec 27, 2013 | 4.933 | 5.101 | 4.903 | 4.903 | 21,715 | -0.05(-1.00%) |
Dec 26, 2013 | 5.041 | 5.041 | 4.942 | 4.952 | 7,604 | -0.04(-0.79%) |
Dec 24, 2013 | 5.061 | 5.061 | 4.942 | 4.992 | 930 | +0.01(+0.20%) |
Dec 23, 2013 | 4.883 | 5.051 | 4.883 | 4.982 | 31,211 | +0.03(+0.60%) |
Dec 20, 2013 | 5.031 | 5.051 | 4.952 | 4.952 | 4,124 | -0.07(-1.38%) |
Dec 19, 2013 | 4.873 | 5.021 | 4.873 | 5.021 | 1,700 | -0.05(-0.97%) |
Dec 18, 2013 | 5.051 | 5.090 | 4.863 | 5.071 | 7,970 | +0.17(+3.42%) |
Dec 17, 2013 | 5.100 | 5.179 | 4.794 | 4.903 | 27,949 | -0.32(-6.21%) |
Dec 16, 2013 | 4.765 | 5.229 | 4.765 | 5.228 | 14,104 | +0.38(+7.92%) |
Dec 13, 2013 | 5.219 | 5.219 | 4.686 | 4.844 | 51,340 | -0.38(-7.36%) |
Dec 12, 2013 | 5.820 | 5.820 | 5.219 | 5.229 | 43,245 | -0.58(-10.02%) |
Dec 11, 2013 | 5.386 | 5.919 | 5.386 | 5.811 | 19,657 | +0.27(+4.81%) |
Dec 10, 2013 | 5.564 | 5.564 | 5.258 | 5.544 | 12,197 | +0.05(+0.90%) |
Dec 09, 2013 | 5.189 | 5.552 | 5.189 | 5.495 | 23,438 | +0.36(+6.91%) |
Dec 06, 2013 | 5.090 | 5.327 | 5.071 | 5.140 | 0 | +0.03(+0.60%) |
Dec 05, 2013 | 5.130 | 5.238 | 5.053 | 5.109 | 0 | -0.04(-0.79%) |
Dec 04, 2013 | 5.229 | 5.327 | 5.051 | 5.150 | 0 | -0.08(-1.51%) |
Dec 03, 2013 | 5.238 | 5.238 | 5.140 | 5.229 | 0 | +0.27(+5.37%) |
Dec 02, 2013 | 5.317 | 5.317 | 4.962 | 4.962 | 0 | -0.37(-6.85%) |
Nov 27, 2013 | 5.278 | 5.327 | 5.327 | 5.327 | 5,980 | +0.10(+1.89%) |
Nov 26, 2013 | 5.298 | 5.357 | 5.179 | 5.229 | 0 | -0.12(-2.21%) |
Nov 25, 2013 | 5.298 | 5.357 | 5.298 | 5.347 | 0 | -0.01(-0.18%) |
Nov 22, 2013 | 5.367 | 5.367 | 5.051 | 5.357 | 0 | -0.03(-0.55%) |
Nov 21, 2013 | 5.100 | 5.386 | 5.100 | 5.386 | 0 | +0.28(+5.48%) |
Nov 20, 2013 | 4.982 | 5.106 | 4.982 | 5.106 | 0 | +0.11(+2.30%) |
Nov 19, 2013 | 5.090 | 5.099 | 4.804 | 4.992 | 0 | -0.04(-0.78%) |
Nov 18, 2013 | 5.100 | 5.110 | 4.982 | 5.031 | 0 | -0.07(-1.35%) |
Nov 15, 2013 | 5.081 | 5.130 | 4.992 | 5.100 | 0 | +0.02(+0.39%) |
Nov 14, 2013 | 5.130 | 5.199 | 5.051 | 5.081 | 0 | -0.08(-1.53%) |
Nov 13, 2013 | 5.229 | 5.376 | 5.130 | 5.159 | 0 | -0.17(-3.15%) |
Nov 12, 2013 | 5.564 | 5.564 | 5.238 | 5.327 | 0 | -0.32(-5.63%) |
Nov 11, 2013 | 5.189 | 5.645 | 5.179 | 5.645 | 0 | +0.43(+8.17%) |
Nov 08, 2013 | 5.130 | 5.406 | 5.110 | 5.219 | 0 | +0.09(+1.73%) |
Nov 07, 2013 | 5.209 | 5.209 | 5.090 | 5.130 | 0 | -0.13(-2.44%) |
Nov 06, 2013 | 5.209 | 5.327 | 5.209 | 5.258 | 0 | +0.05(+0.95%) |
Nov 05, 2013 | 5.090 | 5.209 | 5.090 | 5.209 | 0 | -0.01(-0.19%) |
Nov 04, 2013 | 5.327 | 5.327 | 5.110 | 5.219 | 0 | -0.14(-2.58%) |
Nov 01, 2013 | 5.523 | 5.523 | 5.238 | 5.357 | 0 | -0.15(-2.69%) |
Oct 31, 2013 | 5.357 | 5.524 | 5.278 | 5.505 | 0 | +0.07(+1.27%) |
Oct 30, 2013 | 5.525 | 5.712 | 5.307 | 5.436 | 0 | -0.09(-1.61%) |
Oct 29, 2013 | 5.659 | 5.659 | 5.524 | 5.524 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 5.524 | 5.524 | 5.524 | 5.524 | 0 | -0.02(-0.36%) |
Oct 25, 2013 | 5.544 | 5.801 | 5.515 | 5.544 | 0 | -0.01(-0.18%) |
Oct 24, 2013 | 5.516 | 5.624 | 5.516 | 5.554 | 0 | +0.04(+0.72%) |
Oct 23, 2013 | 5.416 | 5.524 | 5.416 | 5.515 | 0 | +0.04(+0.72%) |
Oct 22, 2013 | 5.426 | 5.505 | 5.307 | 5.475 | 0 | +0.06(+1.09%) |
Oct 21, 2013 | 5.298 | 5.416 | 5.298 | 5.416 | 0 | +0.08(+1.48%) |
Oct 18, 2013 | 5.288 | 5.495 | 5.288 | 5.337 | 4,358 | +0.11(+2.08%) |
Oct 17, 2013 | 5.071 | 5.475 | 5.071 | 5.229 | 0 | +0.13(+2.51%) |
Oct 16, 2013 | 5.011 | 5.159 | 5.002 | 5.100 | 0 | +0.08(+1.57%) |
Oct 15, 2013 | 5.031 | 5.137 | 4.942 | 5.021 | 0 | -0.02(-0.39%) |
Oct 14, 2013 | 5.090 | 5.090 | 5.041 | 5.041 | 0 | -0.05(-0.97%) |
Oct 11, 2013 | 5.031 | 5.090 | 5.031 | 5.090 | 0 | +0.05(+0.98%) |
Oct 10, 2013 | 5.149 | 5.150 | 5.041 | 5.041 | 0 | +0.01(+0.20%) |
Oct 09, 2013 | 5.238 | 5.239 | 4.992 | 5.031 | 0 | -0.21(-4.01%) |
Oct 08, 2013 | 5.238 | 5.268 | 5.238 | 5.241 | 0 | -0.03(-0.51%) |
Oct 07, 2013 | 5.406 | 5.406 | 5.238 | 5.268 | 0 | -0.17(-3.09%) |
Oct 04, 2013 | 5.426 | 5.574 | 5.327 | 5.436 | 0 | +0.07(+1.29%) |
Oct 03, 2013 | 5.327 | 5.426 | 5.283 | 5.367 | 0 | +0.05(+0.93%) |
Oct 02, 2013 | 5.169 | 5.337 | 5.130 | 5.317 | 0 | +0.05(+0.94%) |
Oct 01, 2013 | 5.248 | 5.327 | 5.238 | 5.268 | 0 | -0.06(-1.11%) |
Sep 30, 2013 | 5.199 | 5.623 | 5.150 | 5.327 | 0 | -0.30(-5.26%) |
Sep 27, 2013 | 5.396 | 5.801 | 5.396 | 5.623 | 0 | +0.35(+6.54%) |
Sep 26, 2013 | 5.209 | 5.416 | 5.199 | 5.278 | 0 | +0.19(+3.68%) |
Sep 25, 2013 | 4.934 | 5.090 | 5.090 | 5.090 | 0 | -0.04(-0.72%) |
Sep 24, 2013 | 4.962 | 5.889 | 4.844 | 5.127 | 0 | +0.18(+3.54%) |
Sep 23, 2013 | 4.824 | 5.041 | 4.824 | 4.952 | 0 | +0.08(+1.62%) |
Sep 20, 2013 | 5.061 | 5.061 | 4.804 | 4.873 | 0 | -0.16(-3.14%) |
Sep 19, 2013 | 5.051 | 5.051 | 4.942 | 5.031 | 0 | +0.00(+0.02%) |
Sep 18, 2013 | 5.090 | 5.100 | 4.942 | 5.030 | 0 | -0.06(-1.18%) |
Sep 17, 2013 | 5.130 | 5.209 | 4.923 | 5.090 | 0 | +0.03(+0.58%) |
Sep 16, 2013 | 5.623 | 5.524 | 5.061 | 5.061 | 0 | -0.46(-8.39%) |
Sep 13, 2013 | 4.785 | 5.909 | 4.745 | 5.524 | 0 | +1.43(+34.94%) |
Sep 12, 2013 | 4.055 | 4.114 | 3.995 | 4.094 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.094 | 4.097 | 4.045 | 4.094 | 0 | +0.05(+1.22%) |
Sep 10, 2013 | 4.069 | 4.094 | 4.005 | 4.045 | 0 | -0.01(-0.24%) |
Sep 09, 2013 | 4.045 | 4.094 | 4.045 | 4.055 | 0 | -0.01(-0.24%) |
Sep 06, 2013 | 4.058 | 4.064 | 3.956 | 4.064 | 0 | -0.03(-0.72%) |
Sep 05, 2013 | 4.084 | 4.094 | 4.055 | 4.094 | 0 | +0.05(+1.22%) |
Sep 04, 2013 | 3.976 | 4.055 | 3.976 | 4.045 | 0 | +0.03(+0.74%) |
Sep 03, 2013 | 4.094 | 4.094 | 3.946 | 4.015 | 0 | -0.09(-2.16%) |
Aug 30, 2013 | 4.084 | 4.114 | 4.005 | 4.104 | 0 | -0.04(-0.95%) |
Aug 29, 2013 | 4.074 | 4.153 | 4.064 | 4.143 | 0 | +0.08(+1.94%) |
Aug 28, 2013 | 4.114 | 4.124 | 4.064 | 4.064 | 0 | -0.11(-2.60%) |
Aug 27, 2013 | 4.143 | 4.173 | 4.065 | 4.173 | 0 | +0.01(+0.24%) |
Aug 26, 2013 | 4.301 | 4.301 | 4.143 | 4.163 | 0 | -0.14(-3.21%) |
Aug 23, 2013 | 4.212 | 4.301 | 4.193 | 4.301 | 0 | +0.06(+1.40%) |
Aug 22, 2013 | 4.252 | 4.272 | 4.163 | 4.242 | 0 | -0.01(-0.23%) |
Aug 21, 2013 | 4.193 | 4.252 | 4.193 | 4.252 | 0 | +0.05(+1.17%) |
Aug 20, 2013 | 4.311 | 4.321 | 4.203 | 4.203 | 0 | -0.16(-3.62%) |
Aug 19, 2013 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 4.252 | 4.360 | 4.232 | 4.360 | 0 | +0.07(+1.63%) |
Aug 15, 2013 | 4.311 | 4.311 | 4.242 | 4.290 | 8,948 | -0.02(-0.48%) |
Aug 14, 2013 | 4.320 | 4.331 | 4.311 | 4.311 | 0 | -0.01(-0.23%) |
Aug 13, 2013 | 4.341 | 4.351 | 4.321 | 4.321 | 1,348 | -0.06(-1.32%) |
Aug 12, 2013 | 4.321 | 4.379 | 4.311 | 4.379 | 6,588 | +0.01(+0.19%) |
Aug 09, 2013 | 4.311 | 4.390 | 4.311 | 4.370 | 4,227 | +0.05(+1.14%) |
Aug 08, 2013 | 4.420 | 4.420 | 4.321 | 4.321 | 4,158 | +0.01(+0.23%) |
Aug 07, 2013 | 4.290 | 4.439 | 4.252 | 4.311 | 5,757 | -0.03(-0.68%) |
Aug 06, 2013 | 4.380 | 4.380 | 4.302 | 4.341 | 861 | -0.02(-0.54%) |
Aug 05, 2013 | 4.360 | 4.390 | 4.281 | 4.364 | 3,363 | +0.00(+0.09%) |
Aug 02, 2013 | 4.360 | 4.360 | 4.360 | 4.360 | 709 | -0.04(-0.94%) |
Aug 01, 2013 | 4.360 | 4.449 | 4.272 | 4.402 | 912 | +0.03(+0.72%) |
Jul 31, 2013 | 4.479 | 4.479 | 4.262 | 4.370 | 0 | -0.12(-2.64%) |
Jul 30, 2013 | 4.449 | 4.567 | 4.380 | 4.489 | 0 | +0.01(+0.28%) |
Jul 29, 2013 | 4.518 | 4.558 | 4.420 | 4.476 | 0 | -0.09(-1.90%) |
Jul 26, 2013 | 4.576 | 4.577 | 4.508 | 4.563 | 0 | -0.02(-0.54%) |
Jul 25, 2013 | 4.587 | 4.587 | 4.587 | 4.587 | 0 | -0.00(-0.00%) |
Jul 24, 2013 | 4.538 | 4.607 | 4.449 | 4.587 | 0 | +0.14(+3.10%) |
Jul 23, 2013 | 4.568 | 4.568 | 4.439 | 4.449 | 0 | -0.21(-4.45%) |
Jul 22, 2013 | 4.637 | 4.656 | 4.489 | 4.656 | 0 | +0.14(+3.06%) |
Jul 19, 2013 | 4.548 | 4.587 | 4.439 | 4.518 | 0 | -0.07(-1.51%) |
Jul 18, 2013 | 4.676 | 4.716 | 4.439 | 4.587 | 0 | -0.14(-2.92%) |
Jul 17, 2013 | 4.844 | 4.875 | 4.706 | 4.725 | 12,275 | -0.11(-2.24%) |
Jul 16, 2013 | 4.776 | 4.834 | 4.776 | 4.834 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 4.834 | 4.854 | 4.706 | 4.834 | 0 | -0.05(-1.01%) |
Jul 12, 2013 | 4.854 | 4.883 | 4.785 | 4.883 | 0 | +0.06(+1.23%) |
Jul 11, 2013 | 4.854 | 4.854 | 4.765 | 4.824 | 0 | +0.08(+1.66%) |
Jul 10, 2013 | 4.923 | 4.923 | 4.745 | 4.745 | 0 | -0.02(-0.41%) |
Jul 09, 2013 | 4.824 | 4.883 | 4.765 | 4.765 | 0 | -0.05(-1.02%) |
Jul 08, 2013 | 4.804 | 4.913 | 4.794 | 4.814 | 0 | -0.02(-0.41%) |
Jul 05, 2013 | 4.834 | 4.883 | 4.755 | 4.834 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.834 | 4.834 | 4.834 | 4.834 | 0 | -0.05(-1.01%) |
Jul 02, 2013 | 4.933 | 4.942 | 4.795 | 4.883 | 0 | -0.06(-1.20%) |
Jul 01, 2013 | 4.794 | 5.011 | 4.794 | 4.942 | 0 | +0.29(+6.14%) |
Jun 28, 2013 | 4.854 | 4.873 | 4.637 | 4.656 | 36,437 | -0.18(-3.67%) |
Jun 27, 2013 | 4.844 | 4.844 | 4.735 | 4.834 | 0 | +0.05(+1.03%) |
Jun 26, 2013 | 4.839 | 4.863 | 4.686 | 4.785 | 0 | -0.01(-0.21%) |
Jun 25, 2013 | 4.883 | 4.893 | 4.790 | 4.794 | 0 | +0.01(+0.21%) |
Jun 24, 2013 | 4.913 | 4.926 | 4.785 | 4.785 | 0 | -0.15(-3.00%) |
Jun 21, 2013 | 4.863 | 5.011 | 4.735 | 4.933 | 34,640 | +0.15(+3.09%) |
Jun 20, 2013 | 4.735 | 4.824 | 4.637 | 4.785 | 0 | +0.01(+0.26%) |
Jun 19, 2013 | 4.933 | 4.933 | 4.696 | 4.772 | 0 | +0.05(+0.99%) |
Jun 18, 2013 | 4.558 | 4.824 | 4.558 | 4.725 | 0 | +0.13(+2.79%) |
Jun 17, 2013 | 4.824 | 4.923 | 4.597 | 4.597 | 0 | -0.10(-2.10%) |
Jun 14, 2013 | 4.439 | 4.883 | 4.439 | 4.696 | 0 | -0.24(-4.80%) |
Jun 13, 2013 | 4.819 | 5.011 | 4.716 | 4.933 | 51,348 | +0.19(+3.95%) |
Jun 12, 2013 | 4.775 | 4.834 | 4.686 | 4.745 | 18,084 | -0.06(-1.23%) |
Jun 11, 2013 | 4.745 | 4.814 | 4.617 | 4.804 | 17,610 | +0.02(+0.43%) |
Jun 10, 2013 | 4.755 | 4.784 | 4.568 | 4.784 | 0 | +0.13(+2.73%) |
Jun 07, 2013 | 4.587 | 4.982 | 4.587 | 4.656 | 0 | +0.14(+3.06%) |
Jun 06, 2013 | 4.459 | 4.568 | 4.321 | 4.518 | 0 | +0.13(+2.92%) |
Jun 05, 2013 | 4.242 | 4.459 | 4.242 | 4.390 | 0 | +0.11(+2.53%) |
Jun 04, 2013 | 4.439 | 4.577 | 4.173 | 4.281 | 0 | -0.09(-2.12%) |
Jun 03, 2013 | 3.976 | 4.374 | 3.946 | 4.374 | 224,661 | +0.45(+11.52%) |
May 31, 2013 | 4.084 | 4.203 | 3.847 | 3.922 | 155,906 | -0.07(-1.83%) |
May 30, 2013 | 3.403 | 4.064 | 3.325 | 3.995 | 0 | +0.56(+16.38%) |
May 29, 2013 | 3.482 | 3.561 | 3.315 | 3.433 | 66,398 | -0.14(-3.87%) |
May 28, 2013 | 3.739 | 3.739 | 3.423 | 3.571 | 65,830 | -0.07(-1.90%) |
May 24, 2013 | 3.690 | 3.690 | 3.532 | 3.640 | 0 | -0.12(-3.15%) |
May 23, 2013 | 3.630 | 3.759 | 3.571 | 3.759 | 0 | +0.04(+1.06%) |
May 22, 2013 | 4.281 | 4.281 | 3.719 | 3.719 | 0 | -0.62(-14.32%) |
May 21, 2013 | 4.311 | 4.341 | 4.124 | 4.341 | 0 | +0.04(+0.92%) |
May 20, 2013 | 3.798 | 4.351 | 3.798 | 4.301 | 0 | +0.46(+12.08%) |
May 17, 2013 | 4.045 | 4.045 | 3.782 | 3.838 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.867 | 4.005 | 3.818 | 3.838 | 17,333 | -0.15(-3.71%) |
May 15, 2013 | 3.867 | 3.986 | 3.729 | 3.986 | 0 | +0.34(+9.19%) |
May 13, 2013 | 3.897 | 3.946 | 3.650 | 3.650 | 0 | -0.18(-4.64%) |
May 10, 2013 | 3.966 | 3.995 | 3.768 | 3.828 | 0 | +0.06(+1.57%) |
May 09, 2013 | 3.995 | 3.995 | 3.768 | 3.768 | 0 | -0.22(-5.45%) |
May 08, 2013 | 3.975 | 3.986 | 3.847 | 3.986 | 0 | +0.14(+3.59%) |
May 07, 2013 | 3.847 | 4.005 | 3.828 | 3.847 | 0 | -0.09(-2.23%) |
May 06, 2013 | 3.680 | 3.935 | 3.680 | 3.935 | 0 | +0.08(+2.02%) |
May 03, 2013 | 4.045 | 4.045 | 3.778 | 3.857 | 0 | -0.19(-4.63%) |
May 02, 2013 | 3.993 | 4.045 | 3.808 | 4.045 | 0 | +0.13(+3.27%) |
May 01, 2013 | 3.867 | 3.976 | 3.847 | 3.916 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.916 | 3.916 | 3.916 | 3.916 | 0 | -0.03(-0.75%) |
Apr 29, 2013 | 3.916 | 3.946 | 3.798 | 3.946 | 17,889 | +0.09(+2.30%) |
Apr 26, 2013 | 3.808 | 3.916 | 3.808 | 3.857 | 7,465 | -0.09(-2.25%) |
Apr 25, 2013 | 3.759 | 3.946 | 3.522 | 3.946 | 17,965 | +0.30(+8.31%) |
Apr 24, 2013 | 3.620 | 3.670 | 3.498 | 3.643 | 0 | -0.02(-0.46%) |
Apr 23, 2013 | 3.690 | 3.690 | 3.502 | 3.660 | 21,700 | +0.05(+1.37%) |
Apr 22, 2013 | 3.808 | 3.808 | 3.591 | 3.611 | 1,925 | -0.22(-5.67%) |
Apr 19, 2013 | 3.551 | 3.857 | 3.551 | 3.828 | 22,094 | +0.28(+7.78%) |
Apr 18, 2013 | 3.591 | 3.670 | 3.512 | 3.551 | 17,467 | -0.02(-0.55%) |
Apr 17, 2013 | 3.640 | 3.640 | 3.502 | 3.571 | 19,597 | -0.08(-2.14%) |
Apr 16, 2013 | 3.571 | 3.660 | 3.571 | 3.649 | 4,588 | +0.16(+4.49%) |
Apr 15, 2013 | 3.680 | 3.818 | 3.492 | 3.492 | 19,245 | -0.27(-7.09%) |
Apr 12, 2013 | 3.778 | 3.808 | 3.759 | 3.759 | 4,814 | -0.05(-1.30%) |
Apr 11, 2013 | 3.709 | 3.828 | 3.680 | 3.808 | 13,149 | +0.10(+2.66%) |
Apr 10, 2013 | 3.571 | 3.749 | 3.570 | 3.709 | 8,434 | +0.14(+3.87%) |
Apr 09, 2013 | 3.664 | 3.664 | 3.551 | 3.571 | 39,725 | +0.01(+0.27%) |
Apr 08, 2013 | 3.581 | 3.601 | 3.482 | 3.561 | 26,135 | -0.03(-0.82%) |
Apr 05, 2013 | 3.650 | 3.650 | 3.591 | 3.591 | 8,974 | -0.03(-0.82%) |
Apr 04, 2013 | 3.601 | 3.660 | 3.601 | 3.620 | 1,745 | +0.02(+0.55%) |
Apr 03, 2013 | 3.630 | 3.698 | 3.561 | 3.601 | 11,064 | +0.00(+0.00%) |
Apr 02, 2013 | 3.620 | 3.689 | 3.601 | 3.601 | 4,156 | -0.02(-0.54%) |
Apr 01, 2013 | 3.611 | 3.719 | 3.564 | 3.620 | 6,495 | -0.04(-1.08%) |
Mar 28, 2013 | 3.660 | 3.680 | 3.551 | 3.660 | 8,835 | +0.09(+2.49%) |
Mar 27, 2013 | 3.581 | 3.660 | 3.561 | 3.571 | 79,621 | -0.02(-0.55%) |
Mar 26, 2013 | 3.551 | 3.729 | 3.551 | 3.591 | 43,462 | +0.01(+0.28%) |
Mar 25, 2013 | 3.620 | 3.630 | 3.561 | 3.581 | 18,067 | -0.04(-1.09%) |
Mar 22, 2013 | 3.660 | 3.741 | 3.597 | 3.620 | 53,126 | +0.00(+0.00%) |
Mar 21, 2013 | 3.650 | 3.699 | 3.620 | 3.620 | 36,569 | -0.04(-1.08%) |
Mar 20, 2013 | 3.739 | 3.749 | 3.660 | 3.660 | 30,767 | -0.09(-2.37%) |
Mar 19, 2013 | 3.749 | 3.828 | 3.699 | 3.749 | 22,976 | -0.05(-1.30%) |
Mar 18, 2013 | 3.857 | 3.876 | 3.729 | 3.798 | 23,029 | -0.14(-3.51%) |
Mar 15, 2013 | 4.015 | 4.015 | 3.877 | 3.936 | 29,042 | -0.08(-1.97%) |
Mar 14, 2013 | 4.291 | 4.291 | 4.015 | 4.015 | 19,549 | -0.19(-4.46%) |
Mar 13, 2013 | 4.203 | 4.351 | 4.183 | 4.203 | 57,498 | +0.00(+0.00%) |
Mar 12, 2013 | 4.341 | 4.617 | 4.084 | 4.203 | 84,215 | -0.69(-14.06%) |
Mar 11, 2013 | 4.883 | 4.903 | 4.686 | 4.890 | 18,103 | -0.01(-0.26%) |
Mar 08, 2013 | 4.873 | 4.923 | 4.794 | 4.903 | 16,756 | +0.01(+0.30%) |
Mar 07, 2013 | 4.903 | 4.903 | 4.873 | 4.888 | 709 | -0.03(-0.70%) |
Mar 06, 2013 | 4.844 | 4.923 | 4.834 | 4.923 | 1,850 | +0.00(+0.00%) |
Mar 05, 2013 | 4.903 | 4.933 | 4.834 | 4.923 | 7,125 | +0.01(+0.20%) |
Mar 04, 2013 | 4.933 | 4.933 | 4.873 | 4.913 | 9,224 | +0.05(+1.01%) |
Mar 01, 2013 | 4.873 | 4.933 | 4.725 | 4.863 | 6,140 | -0.01(-0.20%) |
Feb 28, 2013 | 4.933 | 4.933 | 4.755 | 4.873 | 6,900 | -0.04(-0.80%) |
Feb 27, 2013 | 4.716 | 4.972 | 4.706 | 4.913 | 22,098 | +0.06(+1.22%) |
Feb 26, 2013 | 4.716 | 4.982 | 4.716 | 4.854 | 8,042 | +0.17(+3.58%) |
Feb 25, 2013 | 4.735 | 4.765 | 4.686 | 4.686 | 47,607 | -0.05(-1.04%) |
Feb 22, 2013 | 4.785 | 4.785 | 4.735 | 4.735 | 2,736 | -0.04(-0.83%) |
Feb 21, 2013 | 4.972 | 4.982 | 4.770 | 4.775 | 7,217 | -0.12(-2.42%) |
Feb 20, 2013 | 4.903 | 5.031 | 4.893 | 4.893 | 16,225 | -0.04(-0.80%) |
Feb 19, 2013 | 4.933 | 4.942 | 4.893 | 4.933 | 18,464 | +0.00(+0.00%) |
Feb 15, 2013 | 4.933 | 4.942 | 4.903 | 4.933 | 19,665 | +0.00(+0.00%) |
Feb 14, 2013 | 4.913 | 4.933 | 4.863 | 4.933 | 8,063 | +0.00(+0.00%) |
Feb 13, 2013 | 4.824 | 4.952 | 4.785 | 4.933 | 11,823 | +0.03(+0.60%) |
Feb 12, 2013 | 4.735 | 4.915 | 4.725 | 4.903 | 13,900 | +0.19(+3.97%) |
Feb 11, 2013 | 4.765 | 4.811 | 4.716 | 4.716 | 3,476 | -0.22(-4.40%) |
Feb 08, 2013 | 4.696 | 4.933 | 4.696 | 4.933 | 15,265 | +0.00(+0.00%) |
Feb 07, 2013 | 4.819 | 4.933 | 4.819 | 4.932 | 1,641 | +0.01(+0.20%) |
Feb 06, 2013 | 4.775 | 4.923 | 4.775 | 4.923 | 1,115 | -0.00(-0.00%) |
Feb 04, 2013 | 4.962 | 4.962 | 4.862 | 4.923 | 953 | -0.06(-1.15%) |