Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.174 | 5.174 | 5.131 | 5.140 | 320,178 | -0.01(-0.12%) |
Nov 27, 2013 | 5.100 | 5.146 | 5.078 | 5.146 | 447,643 | +0.04(+0.85%) |
Nov 26, 2013 | 5.119 | 5.125 | 5.081 | 5.103 | 310,954 | +0.00(+0.00%) |
Nov 25, 2013 | 5.081 | 5.131 | 5.060 | 5.103 | 363,706 | +0.04(+0.79%) |
Nov 22, 2013 | 5.051 | 5.078 | 5.017 | 5.063 | 273,687 | +0.02(+0.49%) |
Nov 21, 2013 | 5.044 | 5.069 | 5.004 | 5.038 | 522,110 | +0.01(+0.18%) |
Nov 20, 2013 | 5.029 | 5.078 | 5.006 | 5.029 | 482,111 | +0.00(+0.00%) |
Nov 19, 2013 | 5.069 | 5.109 | 5.023 | 5.029 | 461,011 | -0.04(-0.85%) |
Nov 18, 2013 | 5.115 | 5.115 | 5.053 | 5.072 | 555,964 | -0.04(-0.85%) |
Nov 15, 2013 | 5.146 | 5.156 | 5.072 | 5.115 | 694,419 | -0.03(-0.66%) |
Nov 14, 2013 | 5.044 | 5.187 | 5.029 | 5.149 | 1,087,395 | +0.14(+2.84%) |
Nov 12, 2013 | 4.995 | 5.029 | 4.976 | 5.007 | 676,162 | +0.02(+0.37%) |
Nov 11, 2013 | 4.995 | 5.001 | 4.970 | 4.989 | 484,832 | -0.02(-0.31%) |
Nov 08, 2013 | 5.026 | 5.032 | 4.961 | 5.004 | 894,506 | -0.02(-0.49%) |
Nov 07, 2013 | 5.088 | 5.094 | 4.986 | 5.029 | 574,803 | -0.03(-0.61%) |
Nov 06, 2013 | 5.032 | 5.097 | 5.026 | 5.060 | 753,667 | +0.07(+1.36%) |
Nov 05, 2013 | 4.998 | 5.026 | 4.976 | 4.992 | 593,723 | -0.01(-0.19%) |
Nov 04, 2013 | 5.026 | 5.051 | 4.976 | 5.001 | 876,110 | +0.00(+0.06%) |
Nov 01, 2013 | 4.976 | 5.004 | 4.939 | 4.998 | 839,778 | +0.02(+0.37%) |
Oct 31, 2013 | 4.979 | 4.992 | 4.930 | 4.979 | 785,958 | +0.02(+0.31%) |
Oct 30, 2013 | 4.998 | 5.032 | 4.936 | 4.964 | 492,028 | -0.04(-0.86%) |
Oct 29, 2013 | 5.081 | 5.081 | 4.971 | 5.007 | 630,263 | -0.07(-1.40%) |
Oct 28, 2013 | 5.032 | 5.078 | 5.001 | 5.078 | 579,132 | +0.05(+0.92%) |
Oct 25, 2013 | 5.057 | 5.057 | 4.995 | 5.032 | 427,972 | -0.01(-0.12%) |
Oct 24, 2013 | 5.029 | 5.038 | 5.007 | 5.038 | 480,753 | +0.03(+0.68%) |
Oct 23, 2013 | 4.884 | 5.035 | 4.871 | 5.004 | 900,769 | +0.11(+2.15%) |
Oct 22, 2013 | 4.862 | 4.918 | 4.862 | 4.899 | 1,244,084 | +0.04(+0.76%) |
Oct 21, 2013 | 4.893 | 4.908 | 4.825 | 4.862 | 659,199 | -0.01(-0.19%) |
Oct 18, 2013 | 4.927 | 4.927 | 4.853 | 4.871 | 894,160 | -0.03(-0.63%) |
Oct 17, 2013 | 4.803 | 4.902 | 4.803 | 4.902 | 679,423 | +0.10(+2.06%) |
Oct 16, 2013 | 4.868 | 4.868 | 4.803 | 4.803 | 616,580 | -0.05(-0.96%) |
Oct 15, 2013 | 4.865 | 4.881 | 4.825 | 4.850 | 572,024 | -0.04(-0.82%) |
Oct 14, 2013 | 4.871 | 4.893 | 4.834 | 4.890 | 621,272 | +0.01(+0.19%) |
Oct 11, 2013 | 4.853 | 4.881 | 4.803 | 4.881 | 501,491 | +0.04(+0.89%) |
Oct 10, 2013 | 4.800 | 4.850 | 4.785 | 4.837 | 515,917 | +0.07(+1.56%) |
Oct 09, 2013 | 4.726 | 4.775 | 4.701 | 4.763 | 460,561 | +0.04(+0.78%) |
Oct 08, 2013 | 4.772 | 4.813 | 4.707 | 4.726 | 705,483 | -0.03(-0.71%) |
Oct 07, 2013 | 4.711 | 4.791 | 4.711 | 4.760 | 487,621 | +0.02(+0.39%) |
Oct 04, 2013 | 4.779 | 4.791 | 4.729 | 4.741 | 475,453 | -0.01(-0.26%) |
Oct 03, 2013 | 4.751 | 4.775 | 4.723 | 4.754 | 627,477 | -0.02(-0.32%) |
Oct 02, 2013 | 4.735 | 4.788 | 4.720 | 4.769 | 522,902 | +0.03(+0.65%) |
Oct 01, 2013 | 4.732 | 4.800 | 4.723 | 4.738 | 681,532 | +0.06(+1.19%) |
Sep 27, 2013 | 4.726 | 4.760 | 4.667 | 4.683 | 448,063 | -0.06(-1.37%) |
Sep 26, 2013 | 4.723 | 4.751 | 4.698 | 4.748 | 458,241 | +0.04(+0.92%) |
Sep 25, 2013 | 4.747 | 4.759 | 4.701 | 4.704 | 756,530 | -0.02(-0.45%) |
Sep 24, 2013 | 4.819 | 4.834 | 4.716 | 4.725 | 763,420 | -0.09(-1.88%) |
Sep 23, 2013 | 4.804 | 4.829 | 4.768 | 4.816 | 594,631 | +0.03(+0.57%) |
Sep 20, 2013 | 4.737 | 4.795 | 4.686 | 4.789 | 957,361 | +0.05(+1.15%) |
Sep 19, 2013 | 4.750 | 4.804 | 4.693 | 4.734 | 571,565 | -0.01(-0.25%) |
Sep 18, 2013 | 4.707 | 4.840 | 4.665 | 4.747 | 1,029,525 | +0.05(+1.03%) |
Sep 17, 2013 | 4.698 | 4.713 | 4.665 | 4.698 | 501,230 | +0.02(+0.32%) |
Sep 16, 2013 | 4.710 | 4.725 | 4.662 | 4.683 | 617,435 | +0.04(+0.91%) |
Sep 13, 2013 | 4.665 | 4.710 | 4.626 | 4.641 | 420,217 | +0.00(+0.00%) |
Sep 12, 2013 | 4.659 | 4.683 | 4.638 | 4.641 | 523,695 | -0.02(-0.45%) |
Sep 11, 2013 | 4.563 | 4.668 | 4.548 | 4.662 | 650,645 | +0.11(+2.38%) |
Sep 10, 2013 | 4.563 | 4.589 | 4.536 | 4.554 | 902,117 | -0.00(-0.07%) |
Sep 09, 2013 | 4.557 | 4.580 | 4.542 | 4.557 | 572,836 | +0.01(+0.26%) |
Sep 06, 2013 | 4.518 | 4.554 | 4.503 | 4.545 | 859,079 | +0.06(+1.41%) |
Sep 05, 2013 | 4.475 | 4.512 | 4.442 | 4.481 | 500,002 | +0.02(+0.54%) |
Sep 04, 2013 | 4.466 | 4.515 | 4.454 | 4.457 | 1,941,022 | -0.01(-0.27%) |
Sep 03, 2013 | 4.560 | 4.560 | 4.421 | 4.469 | 1,210,021 | -0.05(-1.20%) |
Aug 30, 2013 | 4.554 | 4.558 | 4.506 | 4.524 | 557,141 | -0.03(-0.60%) |
Aug 29, 2013 | 4.487 | 4.554 | 4.478 | 4.551 | 405,684 | +0.06(+1.41%) |
Aug 28, 2013 | 4.551 | 4.551 | 4.463 | 4.487 | 601,839 | -0.07(-1.46%) |
Aug 27, 2013 | 4.503 | 4.596 | 4.491 | 4.554 | 679,797 | +0.02(+0.40%) |
Aug 26, 2013 | 4.602 | 4.602 | 4.509 | 4.536 | 639,880 | -0.06(-1.25%) |
Aug 23, 2013 | 4.548 | 4.602 | 4.512 | 4.593 | 457,412 | +0.07(+1.53%) |
Aug 22, 2013 | 4.472 | 4.527 | 4.460 | 4.524 | 520,883 | +0.05(+1.14%) |
Aug 21, 2013 | 4.478 | 4.507 | 4.451 | 4.472 | 678,685 | -0.02(-0.34%) |
Aug 20, 2013 | 4.454 | 4.518 | 4.445 | 4.487 | 1,206,472 | +0.04(+0.95%) |
Aug 19, 2013 | 4.599 | 4.599 | 4.385 | 4.445 | 2,590,107 | -0.14(-3.15%) |
Aug 16, 2013 | 4.629 | 4.644 | 4.584 | 4.590 | 1,099,906 | -0.04(-0.91%) |
Aug 15, 2013 | 4.650 | 4.701 | 4.626 | 4.632 | 1,014,925 | -0.04(-0.84%) |
Aug 14, 2013 | 4.641 | 4.683 | 4.638 | 4.671 | 888,786 | +0.02(+0.45%) |
Aug 13, 2013 | 4.683 | 4.701 | 4.623 | 4.650 | 573,537 | -0.04(-0.83%) |
Aug 12, 2013 | 4.707 | 4.709 | 4.653 | 4.689 | 440,289 | -0.01(-0.13%) |
Aug 09, 2013 | 4.704 | 4.725 | 4.675 | 4.695 | 612,026 | +0.01(+0.13%) |
Aug 08, 2013 | 4.731 | 4.747 | 4.665 | 4.689 | 1,314,107 | -0.02(-0.38%) |
Aug 07, 2013 | 4.698 | 4.719 | 4.668 | 4.707 | 522,799 | +0.01(+0.19%) |
Aug 06, 2013 | 4.698 | 4.725 | 4.668 | 4.698 | 649,679 | -0.00(-0.06%) |
Aug 05, 2013 | 4.701 | 4.704 | 4.656 | 4.701 | 941,662 | -0.02(-0.38%) |
Aug 02, 2013 | 4.701 | 4.731 | 4.677 | 4.719 | 707,545 | +0.01(+0.26%) |
Aug 01, 2013 | 4.831 | 4.894 | 4.686 | 4.707 | 1,224,252 | -0.12(-2.50%) |
Jul 31, 2013 | 4.819 | 4.873 | 4.734 | 4.828 | 1,294,288 | +0.02(+0.31%) |
Jul 30, 2013 | 4.894 | 4.912 | 4.807 | 4.813 | 319,512 | -0.06(-1.30%) |
Jul 29, 2013 | 4.885 | 4.900 | 4.840 | 4.876 | 270,265 | -0.00(-0.06%) |
Jul 26, 2013 | 4.849 | 4.915 | 4.834 | 4.879 | 606,807 | +0.01(+0.19%) |
Jul 25, 2013 | 4.867 | 4.900 | 4.843 | 4.870 | 759,376 | +0.00(+0.00%) |
Jul 24, 2013 | 4.894 | 4.903 | 4.731 | 4.870 | 1,376,715 | -0.01(-0.19%) |
Jul 23, 2013 | 4.894 | 4.924 | 4.855 | 4.879 | 903,093 | +0.01(+0.12%) |
Jul 22, 2013 | 4.876 | 4.918 | 4.855 | 4.873 | 481,521 | -0.01(-0.25%) |
Jul 19, 2013 | 4.882 | 4.915 | 4.849 | 4.885 | 728,132 | -0.01(-0.12%) |
Jul 18, 2013 | 4.903 | 4.918 | 4.852 | 4.891 | 496,293 | +0.02(+0.32%) |
Jul 17, 2013 | 4.918 | 4.930 | 4.867 | 4.875 | 710,245 | -0.01(-0.20%) |
Jul 16, 2013 | 4.903 | 4.915 | 4.792 | 4.885 | 1,287,096 | +0.00(+0.00%) |
Jul 15, 2013 | 4.855 | 4.903 | 4.849 | 4.885 | 588,329 | +0.04(+0.81%) |
Jul 12, 2013 | 4.930 | 4.930 | 4.792 | 4.846 | 738,959 | -0.08(-1.59%) |
Jul 11, 2013 | 4.846 | 4.927 | 4.834 | 4.924 | 1,004,801 | +0.11(+2.25%) |
Jul 10, 2013 | 4.786 | 4.825 | 4.668 | 4.816 | 1,195,276 | +0.02(+0.31%) |
Jul 09, 2013 | 4.792 | 4.896 | 4.786 | 4.801 | 1,469,502 | +0.05(+1.08%) |
Jul 08, 2013 | 4.756 | 4.849 | 4.734 | 4.750 | 1,028,442 | -0.02(-0.32%) |
Jul 05, 2013 | 4.777 | 4.777 | 4.560 | 4.765 | 2,004,832 | +0.00(+0.00%) |
Jul 03, 2013 | 4.762 | 4.786 | 4.656 | 4.765 | 753,406 | +0.00(+0.00%) |
Jul 02, 2013 | 4.801 | 4.846 | 4.762 | 4.765 | 842,162 | -0.02(-0.50%) |
Jul 01, 2013 | 4.810 | 4.837 | 4.768 | 4.789 | 871,168 | +0.01(+0.13%) |
Jun 28, 2013 | 4.819 | 4.870 | 4.780 | 4.783 | 2,160,403 | -0.02(-0.31%) |
Jun 26, 2013 | 4.816 | 4.897 | 4.786 | 4.798 | 1,692,797 | -0.09(-1.85%) |
Jun 25, 2013 | 4.831 | 4.906 | 4.795 | 4.888 | 1,620,251 | +0.08(+1.63%) |
Jun 24, 2013 | 4.834 | 4.846 | 4.752 | 4.810 | 2,881,682 | -0.08(-1.54%) |
Jun 21, 2013 | 4.801 | 4.906 | 4.759 | 4.885 | 2,518,441 | +0.11(+2.33%) |
Jun 20, 2013 | 4.969 | 4.975 | 4.683 | 4.774 | 2,738,084 | -0.26(-5.09%) |
Jun 19, 2013 | 5.120 | 5.150 | 5.018 | 5.030 | 773,584 | -0.08(-1.65%) |
Jun 18, 2013 | 5.024 | 5.120 | 4.969 | 5.114 | 828,223 | +0.09(+1.80%) |
Jun 17, 2013 | 5.060 | 5.105 | 4.984 | 5.024 | 927,942 | +0.01(+0.12%) |
Jun 14, 2013 | 5.045 | 5.120 | 4.990 | 5.018 | 673,774 | -0.01(-0.24%) |
Jun 13, 2013 | 4.894 | 5.066 | 4.839 | 5.030 | 810,907 | +0.15(+3.09%) |
Jun 12, 2013 | 4.981 | 5.007 | 4.825 | 4.879 | 1,433,048 | -0.06(-1.28%) |
Jun 11, 2013 | 4.969 | 5.015 | 4.909 | 4.942 | 825,839 | -0.05(-1.08%) |
Jun 10, 2013 | 5.039 | 5.069 | 4.978 | 4.996 | 519,140 | -0.02(-0.48%) |
Jun 07, 2013 | 5.051 | 5.102 | 4.950 | 5.021 | 788,107 | -0.01(-0.12%) |
Jun 06, 2013 | 4.945 | 5.030 | 4.903 | 5.027 | 1,518,337 | +0.08(+1.58%) |
Jun 05, 2013 | 5.021 | 5.021 | 4.930 | 4.948 | 1,085,263 | -0.07(-1.32%) |
Jun 04, 2013 | 5.012 | 5.141 | 4.993 | 5.015 | 1,504,149 | -0.00(-0.06%) |
Jun 03, 2013 | 5.009 | 5.117 | 4.927 | 5.018 | 1,974,278 | -0.00(-0.06%) |
May 31, 2013 | 5.177 | 5.198 | 5.000 | 5.021 | 1,906,218 | -0.17(-3.19%) |
May 30, 2013 | 5.240 | 5.265 | 5.126 | 5.186 | 883,314 | -0.05(-1.03%) |
May 29, 2013 | 5.307 | 5.307 | 5.054 | 5.240 | 2,627,099 | -0.07(-1.30%) |
May 28, 2013 | 5.361 | 5.415 | 5.274 | 5.310 | 1,439,997 | -0.02(-0.40%) |
May 24, 2013 | 5.271 | 5.331 | 5.240 | 5.331 | 677,390 | +0.03(+0.57%) |
May 23, 2013 | 5.255 | 5.307 | 5.180 | 5.301 | 1,465,172 | -0.04(-0.79%) |
May 22, 2013 | 5.430 | 5.481 | 5.304 | 5.343 | 980,297 | -0.09(-1.61%) |
May 21, 2013 | 5.421 | 5.472 | 5.418 | 5.430 | 1,385,086 | -0.04(-0.66%) |
May 20, 2013 | 5.463 | 5.487 | 5.436 | 5.466 | 724,785 | +0.01(+0.11%) |
May 17, 2013 | 5.430 | 5.460 | 5.413 | 5.460 | 855,539 | +0.03(+0.55%) |
May 16, 2013 | 5.337 | 5.433 | 5.298 | 5.430 | 942,977 | +0.10(+1.86%) |
May 15, 2013 | 5.301 | 5.337 | 5.210 | 5.331 | 2,026,238 | -0.10(-1.78%) |
May 13, 2013 | 5.457 | 5.457 | 5.376 | 5.427 | 791,653 | -0.04(-0.66%) |
May 10, 2013 | 5.472 | 5.484 | 5.427 | 5.463 | 1,021,898 | +0.00(+0.06%) |
May 09, 2013 | 5.478 | 5.505 | 5.439 | 5.460 | 794,701 | -0.04(-0.77%) |
May 08, 2013 | 5.466 | 5.502 | 5.466 | 5.502 | 1,865,820 | +0.04(+0.66%) |
May 07, 2013 | 5.397 | 5.466 | 5.391 | 5.466 | 1,193,712 | +0.07(+1.28%) |
May 06, 2013 | 5.391 | 5.415 | 5.376 | 5.397 | 910,617 | +0.05(+1.01%) |
May 03, 2013 | 5.376 | 5.391 | 5.340 | 5.343 | 1,199,891 | -0.02(-0.34%) |
May 02, 2013 | 5.283 | 5.376 | 5.283 | 5.361 | 1,091,094 | +0.08(+1.60%) |
May 01, 2013 | 5.346 | 5.347 | 5.237 | 5.277 | 1,467,954 | -0.07(-1.24%) |
Apr 30, 2013 | 5.304 | 5.367 | 5.274 | 5.343 | 1,714,529 | +0.03(+0.62%) |
Apr 29, 2013 | 5.286 | 5.316 | 5.259 | 5.310 | 868,714 | +0.05(+0.86%) |
Apr 26, 2013 | 5.231 | 5.271 | 5.228 | 5.265 | 1,299,195 | +0.04(+0.69%) |
Apr 25, 2013 | 5.219 | 5.240 | 5.204 | 5.228 | 835,172 | +0.02(+0.40%) |
Apr 24, 2013 | 5.180 | 5.210 | 5.148 | 5.207 | 1,098,863 | +0.04(+0.76%) |
Apr 23, 2013 | 5.189 | 5.189 | 5.114 | 5.168 | 1,122,364 | +0.02(+0.47%) |
Apr 22, 2013 | 5.159 | 5.201 | 5.108 | 5.144 | 1,218,083 | +0.01(+0.23%) |
Apr 19, 2013 | 5.138 | 5.147 | 5.111 | 5.132 | 1,805,390 | +0.00(+0.00%) |
Apr 18, 2013 | 5.150 | 5.201 | 5.111 | 5.132 | 1,077,517 | -0.03(-0.64%) |
Apr 17, 2013 | 5.168 | 5.171 | 5.120 | 5.165 | 1,790,535 | -0.02(-0.46%) |
Apr 16, 2013 | 5.123 | 5.195 | 5.108 | 5.189 | 1,590,392 | +0.09(+1.71%) |
Apr 15, 2013 | 5.243 | 5.243 | 5.096 | 5.102 | 2,569,461 | -0.14(-2.70%) |
Apr 12, 2013 | 5.252 | 5.271 | 5.210 | 5.243 | 1,101,068 | -0.02(-0.34%) |
Apr 11, 2013 | 5.271 | 5.280 | 5.228 | 5.262 | 929,656 | -0.01(-0.17%) |
Apr 10, 2013 | 5.262 | 5.286 | 5.237 | 5.271 | 1,139,301 | +0.00(+0.00%) |
Apr 09, 2013 | 5.346 | 5.349 | 5.265 | 5.271 | 1,483,646 | -0.07(-1.30%) |
Apr 08, 2013 | 5.283 | 5.343 | 5.271 | 5.340 | 1,091,655 | +0.06(+1.08%) |
Apr 05, 2013 | 5.213 | 5.292 | 5.192 | 5.283 | 845,379 | +0.03(+0.52%) |
Apr 04, 2013 | 5.222 | 5.262 | 5.195 | 5.255 | 1,632,640 | +0.03(+0.58%) |
Apr 03, 2013 | 5.313 | 5.334 | 5.222 | 5.225 | 2,234,363 | -0.08(-1.48%) |
Apr 02, 2013 | 5.322 | 5.355 | 5.252 | 5.304 | 2,933,094 | -0.02(-0.45%) |
Apr 01, 2013 | 5.271 | 5.328 | 5.252 | 5.328 | 2,163,126 | +0.03(+0.57%) |
Mar 28, 2013 | 5.249 | 5.298 | 5.198 | 5.298 | 4,174,884 | +0.06(+1.15%) |
Mar 27, 2013 | 5.141 | 5.246 | 5.141 | 5.237 | 2,189,081 | +0.05(+0.99%) |
Mar 26, 2013 | 5.081 | 5.186 | 5.060 | 5.186 | 2,160,509 | +0.01(+0.12%) |
Mar 25, 2013 | 5.201 | 5.228 | 5.180 | 5.180 | 1,833,808 | -0.02(-0.41%) |
Mar 22, 2013 | 5.126 | 5.204 | 5.126 | 5.201 | 2,095,265 | +0.08(+1.47%) |
Mar 21, 2013 | 5.126 | 5.168 | 5.126 | 5.126 | 3,401,832 | -0.01(-0.18%) |
Mar 20, 2013 | 5.165 | 5.171 | 5.108 | 5.135 | 4,421,502 | -0.01(-0.23%) |
Mar 19, 2013 | 5.180 | 5.189 | 5.129 | 5.147 | 3,197,927 | -0.02(-0.41%) |
Mar 18, 2013 | 5.150 | 5.186 | 5.138 | 5.168 | 1,437,368 | -0.01(-0.12%) |
Mar 15, 2013 | 5.192 | 5.198 | 5.159 | 5.174 | 3,114,400 | -0.02(-0.35%) |
Mar 14, 2013 | 5.192 | 5.210 | 5.159 | 5.192 | 3,640,693 | +0.00(+0.06%) |
Mar 13, 2013 | 5.195 | 5.201 | 5.171 | 5.189 | 1,829,356 | -0.01(-0.12%) |
Mar 12, 2013 | 5.168 | 5.201 | 5.165 | 5.195 | 2,216,556 | +0.02(+0.29%) |
Mar 11, 2013 | 5.120 | 5.186 | 5.117 | 5.180 | 3,155,035 | +0.07(+1.30%) |
Mar 08, 2013 | 5.171 | 5.192 | 5.084 | 5.114 | 3,991,947 | -0.06(-1.22%) |
Mar 07, 2013 | 5.144 | 5.180 | 5.135 | 5.177 | 3,086,855 | +0.04(+0.82%) |
Mar 06, 2013 | 5.156 | 5.177 | 5.126 | 5.135 | 18,185,108 | -0.16(-3.07%) |
Mar 05, 2013 | 5.249 | 5.313 | 5.234 | 5.298 | 988,094 | +0.04(+0.74%) |
Mar 04, 2013 | 5.198 | 5.259 | 5.138 | 5.259 | 902,389 | +0.06(+1.22%) |
Mar 01, 2013 | 5.195 | 5.210 | 5.156 | 5.195 | 881,056 | +0.00(+0.00%) |
Feb 28, 2013 | 5.141 | 5.237 | 5.141 | 5.195 | 1,957,614 | -0.10(-1.93%) |
Feb 27, 2013 | 5.237 | 5.328 | 5.213 | 5.298 | 836,706 | +0.07(+1.32%) |
Feb 26, 2013 | 5.222 | 5.265 | 5.195 | 5.228 | 929,842 | -0.00(-0.06%) |
Feb 22, 2013 | 5.201 | 5.252 | 5.174 | 5.231 | 517,015 | +0.06(+1.22%) |
Feb 21, 2013 | 5.289 | 5.289 | 5.162 | 5.168 | 1,010,815 | -0.11(-2.00%) |
Feb 20, 2013 | 5.298 | 5.364 | 5.274 | 5.274 | 1,189,950 | -0.06(-1.07%) |
Feb 19, 2013 | 5.313 | 5.337 | 5.290 | 5.331 | 1,420,819 | +0.03(+0.51%) |
Feb 15, 2013 | 5.319 | 5.319 | 5.271 | 5.304 | 682,238 | +0.00(+0.00%) |
Feb 14, 2013 | 5.316 | 5.316 | 5.246 | 5.304 | 725,103 | -0.01(-0.17%) |
Feb 13, 2013 | 5.252 | 5.316 | 5.228 | 5.313 | 715,411 | +0.08(+1.50%) |
Feb 12, 2013 | 5.277 | 5.277 | 5.219 | 5.234 | 1,070,849 | -0.02(-0.46%) |
Feb 11, 2013 | 5.259 | 5.271 | 5.231 | 5.259 | 682,221 | +0.00(+0.06%) |
Feb 08, 2013 | 5.274 | 5.280 | 5.216 | 5.255 | 468,691 | -0.00(-0.06%) |
Feb 07, 2013 | 5.304 | 5.304 | 5.243 | 5.259 | 745,088 | -0.03(-0.57%) |
Feb 06, 2013 | 5.295 | 5.313 | 5.281 | 5.289 | 701,984 | +0.02(+0.29%) |
Feb 04, 2013 | 5.301 | 5.301 | 5.252 | 5.274 | 927,730 | -0.02(-0.45%) |
Feb 01, 2013 | 5.298 | 5.307 | 5.265 | 5.298 | 923,490 | +0.04(+0.74%) |
Jan 31, 2013 | 5.252 | 5.292 | 5.214 | 5.259 | 1,253,521 | +0.05(+0.92%) |
Jan 30, 2013 | 5.274 | 5.289 | 5.210 | 5.210 | 1,085,080 | -0.05(-0.97%) |
Jan 29, 2013 | 5.271 | 5.289 | 5.231 | 5.262 | 855,476 | +0.02(+0.40%) |
Jan 28, 2013 | 5.259 | 5.268 | 5.221 | 5.240 | 955,750 | +0.00(+0.06%) |
Jan 25, 2013 | 5.277 | 5.316 | 5.153 | 5.237 | 1,319,861 | -0.01(-0.23%) |
Jan 24, 2013 | 5.322 | 5.325 | 5.245 | 5.249 | 1,123,696 | -0.03(-0.57%) |
Jan 23, 2013 | 5.301 | 5.301 | 5.271 | 5.280 | 771,130 | -0.01(-0.17%) |
Jan 22, 2013 | 5.262 | 5.289 | 5.237 | 5.289 | 879,950 | +0.05(+0.92%) |
Jan 18, 2013 | 5.237 | 5.259 | 5.213 | 5.240 | 815,991 | +0.02(+0.40%) |
Jan 17, 2013 | 5.231 | 5.274 | 5.216 | 5.219 | 2,229,844 | +0.01(+0.23%) |
Jan 16, 2013 | 5.210 | 5.249 | 5.183 | 5.207 | 1,276,418 | +0.00(+0.06%) |
Jan 15, 2013 | 5.231 | 5.268 | 5.177 | 5.204 | 1,128,042 | -0.03(-0.63%) |
Jan 14, 2013 | 5.268 | 5.271 | 5.207 | 5.237 | 1,047,541 | -0.01(-0.17%) |
Jan 11, 2013 | 5.237 | 5.265 | 5.177 | 5.246 | 775,901 | +0.03(+0.52%) |
Jan 10, 2013 | 5.213 | 5.237 | 5.162 | 5.219 | 1,126,907 | +0.01(+0.17%) |
Jan 09, 2013 | 5.147 | 5.254 | 5.138 | 5.210 | 1,614,829 | +0.08(+1.47%) |
Jan 08, 2013 | 5.141 | 5.147 | 5.117 | 5.135 | 822,266 | -0.01(-0.12%) |
Jan 07, 2013 | 5.108 | 5.147 | 5.084 | 5.141 | 1,285,562 | +0.03(+0.65%) |
Jan 04, 2013 | 5.114 | 5.135 | 5.084 | 5.108 | 797,892 | +0.00(+0.06%) |
Jan 03, 2013 | 5.072 | 5.114 | 5.027 | 5.105 | 1,228,110 | +0.03(+0.65%) |
Jan 02, 2013 | 5.009 | 5.075 | 4.888 | 5.072 | 1,338,159 | +0.18(+3.76%) |
Dec 31, 2012 | 4.879 | 4.933 | 4.849 | 4.888 | 1,454,255 | +0.02(+0.31%) |
Dec 28, 2012 | 4.915 | 4.971 | 4.866 | 4.873 | 954,083 | -0.04(-0.80%) |
Dec 27, 2012 | 4.957 | 5.033 | 4.894 | 4.912 | 1,135,161 | -0.15(-2.92%) |
Dec 26, 2012 | 5.099 | 5.105 | 5.048 | 5.060 | 810,406 | -0.03(-0.59%) |
Dec 24, 2012 | 5.072 | 5.102 | 5.066 | 5.090 | 374,520 | +0.01(+0.18%) |
Dec 21, 2012 | 5.081 | 5.111 | 5.057 | 5.081 | 1,094,855 | -0.03(-0.65%) |
Dec 20, 2012 | 5.096 | 5.114 | 5.081 | 5.114 | 865,663 | +0.02(+0.35%) |
Dec 19, 2012 | 5.105 | 5.117 | 5.078 | 5.096 | 795,219 | -0.01(-0.24%) |
Dec 18, 2012 | 5.078 | 5.108 | 5.039 | 5.108 | 861,552 | +0.03(+0.65%) |
Dec 17, 2012 | 5.045 | 5.075 | 4.987 | 5.075 | 827,492 | +0.07(+1.38%) |
Dec 14, 2012 | 5.021 | 5.036 | 4.979 | 5.006 | 464,066 | -0.01(-0.12%) |
Dec 13, 2012 | 5.009 | 5.036 | 5.000 | 5.012 | 312,320 | -0.00(-0.06%) |
Dec 12, 2012 | 5.072 | 5.075 | 4.993 | 5.015 | 1,481,478 | -0.05(-0.95%) |
Dec 11, 2012 | 5.030 | 5.075 | 4.998 | 5.063 | 1,656,709 | +0.04(+0.78%) |
Dec 10, 2012 | 4.966 | 5.036 | 4.959 | 5.024 | 653,178 | +0.07(+1.46%) |
Dec 07, 2012 | 4.954 | 4.984 | 4.897 | 4.951 | 426,533 | +0.02(+0.31%) |
Dec 06, 2012 | 4.918 | 4.969 | 4.909 | 4.936 | 473,017 | -0.01(-0.12%) |
Dec 05, 2012 | 5.003 | 5.009 | 4.924 | 4.942 | 675,777 | -0.05(-1.08%) |