Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.605 | 5.624 | 5.574 | 5.586 | 386,876 | -0.01(-0.11%) |
Nov 27, 2013 | 5.605 | 5.618 | 5.574 | 5.593 | 1,072,732 | +0.02(+0.34%) |
Nov 26, 2013 | 5.586 | 5.599 | 5.558 | 5.574 | 1,368,274 | +0.07(+1.26%) |
Nov 25, 2013 | 5.586 | 5.599 | 5.498 | 5.504 | 5,737,786 | -0.06(-1.13%) |
Nov 22, 2013 | 5.555 | 5.567 | 5.517 | 5.567 | 1,870,748 | +0.06(+1.14%) |
Nov 21, 2013 | 5.492 | 5.517 | 5.473 | 5.504 | 2,042,997 | +0.16(+3.06%) |
Nov 20, 2013 | 5.385 | 5.398 | 5.319 | 5.341 | 1,144,529 | -0.01(-0.23%) |
Nov 19, 2013 | 5.353 | 5.385 | 5.341 | 5.353 | 2,860,360 | +0.00(+0.00%) |
Nov 18, 2013 | 5.385 | 5.410 | 5.353 | 5.353 | 1,680,950 | -0.01(-0.23%) |
Nov 15, 2013 | 5.341 | 5.372 | 5.322 | 5.366 | 2,347,351 | +0.02(+0.35%) |
Nov 14, 2013 | 5.328 | 5.360 | 5.316 | 5.347 | 1,546,246 | -0.03(-0.47%) |
Nov 13, 2013 | 5.291 | 5.385 | 5.284 | 5.372 | 1,942,389 | +0.16(+3.02%) |
Nov 12, 2013 | 5.234 | 5.265 | 5.190 | 5.215 | 1,589,349 | +0.07(+1.34%) |
Nov 11, 2013 | 5.146 | 5.158 | 5.108 | 5.146 | 1,845,423 | +0.03(+0.49%) |
Nov 08, 2013 | 4.957 | 5.121 | 4.957 | 5.121 | 7,181,413 | +0.18(+3.56%) |
Nov 07, 2013 | 4.970 | 5.007 | 4.945 | 4.945 | 1,522,268 | -0.04(-0.76%) |
Nov 06, 2013 | 4.938 | 4.982 | 4.926 | 4.982 | 1,852,974 | +0.13(+2.59%) |
Nov 05, 2013 | 4.894 | 4.901 | 4.857 | 4.857 | 1,218,276 | -0.10(-2.03%) |
Nov 04, 2013 | 4.957 | 4.957 | 4.916 | 4.957 | 775,020 | +0.01(+0.25%) |
Nov 01, 2013 | 4.901 | 4.951 | 4.894 | 4.945 | 1,662,307 | -0.06(-1.26%) |
Oct 31, 2013 | 4.995 | 5.033 | 4.979 | 5.007 | 942,049 | +0.02(+0.38%) |
Oct 30, 2013 | 5.026 | 5.039 | 4.963 | 4.989 | 1,623,602 | -0.02(-0.38%) |
Oct 29, 2013 | 5.001 | 5.020 | 4.992 | 5.007 | 1,044,669 | +0.05(+1.02%) |
Oct 28, 2013 | 4.989 | 4.995 | 4.945 | 4.957 | 1,224,909 | -0.06(-1.13%) |
Oct 25, 2013 | 5.045 | 5.045 | 4.995 | 5.014 | 1,361,019 | -0.10(-1.97%) |
Oct 24, 2013 | 5.121 | 5.127 | 5.096 | 5.114 | 648,375 | +0.05(+0.99%) |
Oct 23, 2013 | 5.064 | 5.083 | 5.045 | 5.064 | 744,943 | -0.03(-0.49%) |
Oct 22, 2013 | 5.077 | 5.127 | 5.070 | 5.089 | 1,200,318 | +0.00(+0.00%) |
Oct 21, 2013 | 5.140 | 5.140 | 5.077 | 5.089 | 1,333,220 | -0.07(-1.34%) |
Oct 18, 2013 | 5.121 | 5.165 | 5.102 | 5.158 | 1,137,442 | +0.08(+1.49%) |
Oct 17, 2013 | 5.014 | 5.096 | 5.014 | 5.083 | 1,826,145 | +0.09(+1.76%) |
Oct 16, 2013 | 4.945 | 5.014 | 4.932 | 4.995 | 1,127,071 | +0.06(+1.28%) |
Oct 15, 2013 | 4.945 | 4.957 | 4.926 | 4.932 | 788,770 | -0.01(-0.25%) |
Oct 14, 2013 | 4.882 | 4.945 | 4.875 | 4.945 | 777,961 | +0.05(+1.03%) |
Oct 11, 2013 | 4.863 | 4.894 | 4.863 | 4.894 | 1,232,074 | +0.03(+0.65%) |
Oct 10, 2013 | 4.857 | 4.882 | 4.844 | 4.863 | 2,026,565 | +0.13(+2.66%) |
Oct 09, 2013 | 4.750 | 4.750 | 4.699 | 4.737 | 1,188,545 | -0.01(-0.27%) |
Oct 08, 2013 | 4.812 | 4.825 | 4.750 | 4.750 | 620,606 | -0.06(-1.18%) |
Oct 07, 2013 | 4.794 | 4.825 | 4.794 | 4.806 | 739,161 | -0.05(-1.04%) |
Oct 04, 2013 | 4.863 | 4.882 | 4.847 | 4.857 | 757,310 | +0.01(+0.13%) |
Oct 03, 2013 | 4.875 | 4.888 | 4.831 | 4.850 | 1,354,683 | +0.02(+0.39%) |
Oct 02, 2013 | 4.825 | 4.838 | 4.781 | 4.831 | 1,389,417 | +0.04(+0.79%) |
Oct 01, 2013 | 4.718 | 4.794 | 4.712 | 4.794 | 1,398,465 | +0.14(+2.97%) |
Sep 30, 2013 | 4.636 | 4.680 | 4.624 | 4.655 | 1,109,745 | -0.04(-0.94%) |
Sep 27, 2013 | 4.687 | 4.718 | 4.687 | 4.699 | 719,563 | +0.01(+0.13%) |
Sep 26, 2013 | 4.693 | 4.717 | 4.680 | 4.693 | 756,698 | -0.05(-1.06%) |
Sep 25, 2013 | 4.750 | 4.786 | 4.737 | 4.743 | 693,894 | +0.02(+0.40%) |
Sep 24, 2013 | 4.756 | 4.768 | 4.724 | 4.724 | 872,163 | -0.01(-0.27%) |
Sep 23, 2013 | 4.750 | 4.756 | 4.724 | 4.737 | 1,202,996 | +0.01(+0.13%) |
Sep 20, 2013 | 4.762 | 4.781 | 4.724 | 4.731 | 1,726,200 | +0.02(+0.40%) |
Sep 19, 2013 | 4.768 | 4.775 | 4.712 | 4.712 | 3,843,216 | -0.25(-4.95%) |
Sep 18, 2013 | 4.857 | 4.985 | 4.841 | 4.957 | 2,769,156 | +0.11(+2.34%) |
Sep 17, 2013 | 4.812 | 4.844 | 4.800 | 4.844 | 762,541 | +0.01(+0.13%) |
Sep 16, 2013 | 4.844 | 4.847 | 4.787 | 4.838 | 1,579,531 | +0.03(+0.65%) |
Sep 13, 2013 | 4.794 | 4.819 | 4.746 | 4.806 | 872,670 | +0.00(+0.00%) |
Sep 12, 2013 | 4.825 | 4.838 | 4.794 | 4.806 | 939,387 | -0.08(-1.55%) |
Sep 11, 2013 | 4.825 | 4.882 | 4.819 | 4.882 | 976,458 | +0.08(+1.57%) |
Sep 10, 2013 | 4.794 | 4.822 | 4.781 | 4.806 | 2,648,882 | +0.09(+1.87%) |
Sep 09, 2013 | 4.680 | 4.724 | 4.668 | 4.718 | 830,313 | +0.11(+2.32%) |
Sep 06, 2013 | 4.649 | 4.661 | 4.570 | 4.611 | 1,314,309 | -0.01(-0.27%) |
Sep 05, 2013 | 4.592 | 4.624 | 4.567 | 4.624 | 1,718,135 | +0.04(+0.82%) |
Sep 04, 2013 | 4.504 | 4.592 | 4.479 | 4.586 | 1,520,415 | +0.05(+1.11%) |
Sep 03, 2013 | 4.517 | 4.567 | 4.504 | 4.536 | 1,133,117 | +0.07(+1.55%) |
Aug 30, 2013 | 4.511 | 4.511 | 4.454 | 4.466 | 926,652 | -0.08(-1.80%) |
Aug 29, 2013 | 4.542 | 4.592 | 4.542 | 4.548 | 1,946,140 | -0.01(-0.14%) |
Aug 28, 2013 | 4.492 | 4.573 | 4.473 | 4.555 | 1,737,294 | +0.08(+1.69%) |
Aug 27, 2013 | 4.536 | 4.558 | 4.473 | 4.479 | 2,395,098 | -0.18(-3.78%) |
Aug 26, 2013 | 4.687 | 4.699 | 4.655 | 4.655 | 1,058,829 | -0.06(-1.20%) |
Aug 23, 2013 | 4.655 | 4.712 | 4.655 | 4.712 | 1,287,575 | -0.04(-0.93%) |
Aug 22, 2013 | 4.724 | 4.762 | 4.718 | 4.756 | 1,142,961 | +0.11(+2.30%) |
Aug 21, 2013 | 4.674 | 4.712 | 4.624 | 4.649 | 1,099,565 | -0.01(-0.14%) |
Aug 20, 2013 | 4.674 | 4.687 | 4.611 | 4.655 | 1,751,102 | -0.11(-2.37%) |
Aug 19, 2013 | 4.819 | 4.847 | 4.762 | 4.768 | 1,524,244 | -0.04(-0.91%) |
Aug 16, 2013 | 4.768 | 4.844 | 4.737 | 4.812 | 2,195,340 | -0.01(-0.13%) |
Aug 15, 2013 | 4.819 | 4.850 | 4.750 | 4.819 | 1,993,528 | -0.03(-0.64%) |
Aug 14, 2013 | 4.819 | 4.868 | 4.813 | 4.850 | 5,518,324 | +0.04(+0.77%) |
Aug 13, 2013 | 4.788 | 4.819 | 4.769 | 4.813 | 1,464,817 | +0.06(+1.17%) |
Aug 12, 2013 | 4.751 | 4.782 | 4.745 | 4.757 | 891,441 | -0.03(-0.65%) |
Aug 09, 2013 | 4.782 | 4.819 | 4.769 | 4.788 | 5,227,331 | +0.02(+0.39%) |
Aug 08, 2013 | 4.825 | 4.832 | 4.760 | 4.769 | 4,992,186 | -0.12(-2.53%) |
Aug 07, 2013 | 4.881 | 4.905 | 4.850 | 4.893 | 1,397,250 | -0.02(-0.50%) |
Aug 06, 2013 | 4.930 | 4.942 | 4.893 | 4.918 | 1,458,250 | +0.01(+0.25%) |
Aug 05, 2013 | 4.899 | 4.930 | 4.875 | 4.905 | 1,369,518 | -0.01(-0.13%) |
Aug 02, 2013 | 4.881 | 4.918 | 4.881 | 4.912 | 1,543,236 | +0.03(+0.63%) |
Aug 01, 2013 | 4.837 | 4.899 | 4.823 | 4.881 | 1,546,115 | +0.11(+2.20%) |
Jul 31, 2013 | 4.739 | 4.825 | 4.732 | 4.776 | 1,964,101 | +0.11(+2.25%) |
Jul 30, 2013 | 4.776 | 4.795 | 4.646 | 4.671 | 2,816,759 | -0.07(-1.56%) |
Jul 29, 2013 | 4.757 | 4.769 | 4.720 | 4.745 | 703,449 | -0.07(-1.41%) |
Jul 26, 2013 | 4.769 | 4.831 | 4.751 | 4.813 | 1,338,035 | -0.03(-0.64%) |
Jul 25, 2013 | 4.788 | 4.844 | 4.776 | 4.844 | 1,464,122 | +0.07(+1.55%) |
Jul 24, 2013 | 4.813 | 4.825 | 4.751 | 4.769 | 1,116,469 | -0.01(-0.26%) |
Jul 23, 2013 | 4.800 | 4.807 | 4.763 | 4.782 | 2,318,692 | +0.07(+1.57%) |
Jul 22, 2013 | 4.677 | 4.708 | 4.671 | 4.708 | 1,447,002 | +0.07(+1.60%) |
Jul 19, 2013 | 4.615 | 4.658 | 4.596 | 4.634 | 875,360 | -0.01(-0.27%) |
Jul 18, 2013 | 4.584 | 4.652 | 4.584 | 4.646 | 1,325,542 | +0.15(+3.30%) |
Jul 17, 2013 | 4.498 | 4.532 | 4.461 | 4.498 | 1,088,928 | -0.01(-0.27%) |
Jul 16, 2013 | 4.479 | 4.522 | 4.461 | 4.510 | 1,291,779 | -0.04(-0.82%) |
Jul 15, 2013 | 4.516 | 4.566 | 4.491 | 4.547 | 1,684,459 | +0.03(+0.68%) |
Jul 12, 2013 | 4.473 | 4.516 | 4.454 | 4.516 | 883,659 | +0.03(+0.69%) |
Jul 11, 2013 | 4.491 | 4.491 | 4.427 | 4.485 | 1,968,763 | -0.10(-2.16%) |
Jul 10, 2013 | 4.553 | 4.615 | 4.529 | 4.584 | 1,301,099 | +0.07(+1.64%) |
Jul 09, 2013 | 4.553 | 4.522 | 4.498 | 4.510 | 1,311,617 | +0.02(+0.55%) |
Jul 08, 2013 | 4.479 | 4.510 | 4.467 | 4.485 | 2,301,314 | +0.04(+0.83%) |
Jul 05, 2013 | 4.405 | 4.448 | 4.383 | 4.448 | 1,761,248 | +0.12(+2.71%) |
Jul 03, 2013 | 4.288 | 4.349 | 4.281 | 4.331 | 1,219,414 | +0.07(+1.59%) |
Jul 02, 2013 | 4.281 | 4.325 | 4.238 | 4.263 | 1,459,812 | -0.02(-0.43%) |
Jul 01, 2013 | 4.297 | 4.318 | 4.263 | 4.281 | 1,621,982 | +0.11(+2.51%) |
Jun 28, 2013 | 4.152 | 4.189 | 4.133 | 4.176 | 2,780,731 | +0.03(+0.75%) |
Jun 27, 2013 | 4.170 | 4.201 | 4.133 | 4.145 | 2,277,588 | -0.01(-0.15%) |
Jun 26, 2013 | 4.158 | 4.170 | 4.115 | 4.152 | 1,193,689 | +0.01(+0.15%) |
Jun 25, 2013 | 4.139 | 4.158 | 4.102 | 4.145 | 1,358,950 | -0.01(-0.30%) |
Jun 24, 2013 | 4.139 | 4.189 | 4.108 | 4.158 | 2,081,387 | +0.02(+0.60%) |
Jun 21, 2013 | 4.176 | 4.195 | 4.071 | 4.133 | 1,914,079 | -0.01(-0.15%) |
Jun 20, 2013 | 4.158 | 4.204 | 4.115 | 4.139 | 2,127,364 | +0.02(+0.45%) |
Jun 19, 2013 | 4.232 | 4.251 | 4.121 | 4.121 | 2,263,399 | -0.23(-5.26%) |
Jun 18, 2013 | 4.288 | 4.380 | 4.281 | 4.349 | 1,842,774 | +0.07(+1.59%) |
Jun 17, 2013 | 4.300 | 4.318 | 4.244 | 4.281 | 1,293,797 | +0.09(+2.21%) |
Jun 14, 2013 | 4.220 | 4.251 | 4.161 | 4.189 | 1,579,600 | +0.00(+0.00%) |
Jun 13, 2013 | 4.139 | 4.201 | 4.111 | 4.189 | 1,012,466 | +0.07(+1.80%) |
Jun 12, 2013 | 4.195 | 4.195 | 4.105 | 4.115 | 1,387,315 | -0.09(-2.20%) |
Jun 11, 2013 | 4.207 | 4.251 | 4.192 | 4.207 | 2,061,657 | -0.08(-1.87%) |
Jun 10, 2013 | 4.300 | 4.306 | 4.254 | 4.288 | 1,203,915 | +0.03(+0.73%) |
Jun 07, 2013 | 4.226 | 4.257 | 4.176 | 4.257 | 968,724 | +0.11(+2.53%) |
Jun 06, 2013 | 4.133 | 4.158 | 4.078 | 4.152 | 1,409,333 | +0.01(+0.30%) |
Jun 05, 2013 | 4.226 | 4.233 | 4.139 | 4.139 | 1,585,584 | -0.12(-2.90%) |
Jun 04, 2013 | 4.288 | 4.318 | 4.232 | 4.263 | 1,968,080 | -0.06(-1.29%) |
Jun 03, 2013 | 4.263 | 4.318 | 4.238 | 4.318 | 2,613,595 | +0.07(+1.75%) |
May 31, 2013 | 4.244 | 4.275 | 4.220 | 4.244 | 4,614,200 | -0.13(-2.97%) |
May 30, 2013 | 4.312 | 4.386 | 4.297 | 4.374 | 3,831,350 | +0.22(+5.20%) |
May 29, 2013 | 4.121 | 4.176 | 4.102 | 4.158 | 2,439,991 | +0.13(+3.22%) |
May 28, 2013 | 4.040 | 4.090 | 4.003 | 4.028 | 1,418,919 | +0.06(+1.56%) |
May 24, 2013 | 3.929 | 3.973 | 3.911 | 3.966 | 1,412,932 | -0.02(-0.47%) |
May 23, 2013 | 3.917 | 4.016 | 3.905 | 3.985 | 2,035,440 | +0.02(+0.47%) |
May 22, 2013 | 3.979 | 4.053 | 3.935 | 3.966 | 2,515,241 | +0.01(+0.16%) |
May 21, 2013 | 3.960 | 3.991 | 3.923 | 3.960 | 1,651,721 | -0.09(-2.29%) |
May 20, 2013 | 4.016 | 4.059 | 3.997 | 4.053 | 2,068,750 | +0.04(+0.92%) |
May 17, 2013 | 3.973 | 4.022 | 3.960 | 4.016 | 2,953,222 | +0.11(+2.71%) |
May 16, 2013 | 3.922 | 3.934 | 3.879 | 3.910 | 2,290,432 | -0.02(-0.46%) |
May 15, 2013 | 3.904 | 3.940 | 3.898 | 3.928 | 2,519,337 | +0.01(+0.31%) |
May 13, 2013 | 3.891 | 3.916 | 3.867 | 3.916 | 2,050,719 | -0.02(-0.61%) |
May 10, 2013 | 3.916 | 3.964 | 3.867 | 3.940 | 9,242,590 | -0.04(-0.91%) |
May 09, 2013 | 3.946 | 4.006 | 3.940 | 3.976 | 5,825,471 | -0.02(-0.60%) |
May 08, 2013 | 4.000 | 4.018 | 3.934 | 4.000 | 5,772,084 | -0.13(-3.22%) |
May 07, 2013 | 4.133 | 4.151 | 4.091 | 4.133 | 1,789,971 | +0.00(+0.00%) |
May 06, 2013 | 4.109 | 4.139 | 4.079 | 4.133 | 1,911,903 | +0.03(+0.74%) |
May 03, 2013 | 4.049 | 4.109 | 4.012 | 4.103 | 1,763,028 | +0.09(+2.26%) |
May 02, 2013 | 3.952 | 4.024 | 3.934 | 4.012 | 3,636,391 | -0.02(-0.60%) |
May 01, 2013 | 4.079 | 4.085 | 4.018 | 4.037 | 3,661,322 | -0.05(-1.18%) |
Apr 30, 2013 | 4.000 | 4.085 | 3.976 | 4.085 | 5,607,046 | +0.11(+2.74%) |
Apr 29, 2013 | 3.958 | 3.982 | 3.940 | 3.976 | 1,263,081 | +0.08(+2.02%) |
Apr 26, 2013 | 3.873 | 3.898 | 3.837 | 3.898 | 1,530,449 | +0.06(+1.57%) |
Apr 25, 2013 | 3.825 | 3.885 | 3.819 | 3.837 | 1,713,912 | +0.05(+1.28%) |
Apr 24, 2013 | 3.740 | 3.801 | 3.740 | 3.789 | 929,117 | +0.05(+1.29%) |
Apr 23, 2013 | 3.656 | 3.740 | 3.650 | 3.740 | 1,395,895 | +0.16(+4.56%) |
Apr 22, 2013 | 3.571 | 3.589 | 3.511 | 3.577 | 1,065,020 | +0.01(+0.34%) |
Apr 19, 2013 | 3.547 | 3.577 | 3.529 | 3.565 | 1,713,166 | +0.08(+2.43%) |
Apr 18, 2013 | 3.553 | 3.559 | 3.450 | 3.481 | 1,645,358 | -0.08(-2.37%) |
Apr 17, 2013 | 3.638 | 3.638 | 3.541 | 3.565 | 2,050,504 | -0.17(-4.53%) |
Apr 16, 2013 | 3.716 | 3.734 | 3.686 | 3.734 | 1,023,170 | +0.15(+4.04%) |
Apr 15, 2013 | 3.704 | 3.704 | 3.589 | 3.589 | 1,131,264 | -0.11(-3.10%) |
Apr 12, 2013 | 3.704 | 3.716 | 3.674 | 3.704 | 1,017,742 | -0.08(-2.08%) |
Apr 11, 2013 | 3.783 | 3.813 | 3.759 | 3.783 | 885,279 | +0.02(+0.48%) |
Apr 10, 2013 | 3.716 | 3.774 | 3.710 | 3.765 | 1,285,240 | +0.13(+3.66%) |
Apr 09, 2013 | 3.589 | 3.656 | 3.568 | 3.632 | 1,109,059 | +0.01(+0.33%) |
Apr 08, 2013 | 3.601 | 3.626 | 3.565 | 3.620 | 1,851,076 | +0.01(+0.33%) |
Apr 05, 2013 | 3.559 | 3.614 | 3.529 | 3.607 | 3,084,386 | -0.05(-1.32%) |
Apr 04, 2013 | 3.662 | 3.704 | 3.604 | 3.656 | 1,169,492 | -0.02(-0.49%) |
Apr 03, 2013 | 3.710 | 3.725 | 3.650 | 3.674 | 1,868,934 | -0.06(-1.62%) |
Apr 02, 2013 | 3.704 | 3.759 | 3.698 | 3.734 | 2,119,918 | +0.10(+2.83%) |
Apr 01, 2013 | 3.704 | 3.710 | 3.620 | 3.632 | 1,384,951 | +0.00(+0.00%) |
Mar 28, 2013 | 3.662 | 3.692 | 3.602 | 3.632 | 1,623,888 | +0.02(+0.50%) |
Mar 27, 2013 | 3.571 | 3.638 | 3.541 | 3.614 | 3,744,440 | -0.09(-2.45%) |
Mar 26, 2013 | 3.565 | 3.716 | 3.553 | 3.704 | 2,486,552 | +0.15(+4.07%) |
Mar 25, 2013 | 3.692 | 3.698 | 3.517 | 3.559 | 2,511,355 | -0.16(-4.23%) |
Mar 22, 2013 | 3.740 | 3.753 | 3.698 | 3.716 | 706,874 | +0.02(+0.49%) |
Mar 21, 2013 | 3.686 | 3.746 | 3.686 | 3.698 | 714,034 | -0.08(-2.08%) |
Mar 20, 2013 | 3.789 | 3.795 | 3.753 | 3.777 | 943,831 | +0.05(+1.46%) |
Mar 19, 2013 | 3.759 | 3.771 | 3.680 | 3.722 | 1,161,059 | -0.03(-0.81%) |
Mar 18, 2013 | 3.734 | 3.810 | 3.716 | 3.753 | 1,155,940 | -0.10(-2.66%) |
Mar 15, 2013 | 3.904 | 3.910 | 3.843 | 3.855 | 657,965 | -0.07(-1.69%) |
Mar 14, 2013 | 3.867 | 3.946 | 3.867 | 3.922 | 1,359,262 | +0.11(+3.02%) |
Mar 13, 2013 | 3.765 | 3.813 | 3.746 | 3.807 | 534,708 | +0.02(+0.64%) |
Mar 12, 2013 | 3.795 | 3.807 | 3.765 | 3.783 | 748,665 | +0.01(+0.32%) |
Mar 11, 2013 | 3.722 | 3.771 | 3.719 | 3.771 | 1,633,395 | -0.01(-0.32%) |
Mar 08, 2013 | 3.771 | 3.795 | 3.740 | 3.783 | 1,455,798 | +0.04(+1.13%) |
Mar 07, 2013 | 3.716 | 3.746 | 3.710 | 3.740 | 689,451 | +0.04(+0.98%) |
Mar 06, 2013 | 3.728 | 3.734 | 3.677 | 3.704 | 1,449,325 | +0.09(+2.51%) |
Mar 05, 2013 | 3.632 | 3.650 | 3.607 | 3.614 | 1,234,572 | +0.10(+2.93%) |
Mar 04, 2013 | 3.475 | 3.517 | 3.462 | 3.511 | 1,456,601 | -0.02(-0.51%) |
Mar 01, 2013 | 3.475 | 3.538 | 3.444 | 3.529 | 1,722,862 | -0.05(-1.35%) |
Feb 28, 2013 | 3.601 | 3.632 | 3.571 | 3.577 | 2,286,679 | -0.04(-1.00%) |
Feb 27, 2013 | 3.523 | 3.620 | 3.511 | 3.614 | 1,218,682 | +0.03(+0.84%) |
Feb 26, 2013 | 3.571 | 3.589 | 3.529 | 3.583 | 1,962,634 | +0.03(+0.85%) |
Feb 25, 2013 | 3.861 | 3.867 | 3.541 | 3.553 | 3,371,886 | -0.26(-6.81%) |
Feb 22, 2013 | 3.789 | 3.819 | 3.753 | 3.813 | 1,582,027 | +0.04(+1.12%) |
Feb 21, 2013 | 3.795 | 3.818 | 3.753 | 3.771 | 2,560,871 | -0.15(-3.85%) |
Feb 20, 2013 | 4.018 | 4.031 | 3.922 | 3.922 | 1,397,250 | -0.22(-5.26%) |
Feb 19, 2013 | 4.133 | 4.145 | 4.115 | 4.139 | 1,284,176 | +0.01(+0.29%) |
Feb 15, 2013 | 4.188 | 4.200 | 4.115 | 4.127 | 2,560,183 | +0.16(+3.96%) |
Feb 14, 2013 | 3.910 | 3.976 | 3.904 | 3.970 | 1,143,611 | +0.03(+0.77%) |
Feb 13, 2013 | 3.970 | 3.994 | 3.934 | 3.940 | 966,750 | +0.00(+0.00%) |
Feb 12, 2013 | 3.898 | 3.964 | 3.898 | 3.940 | 767,555 | +0.09(+2.35%) |
Feb 11, 2013 | 3.837 | 3.867 | 3.825 | 3.849 | 681,732 | +0.03(+0.79%) |
Feb 08, 2013 | 3.813 | 3.834 | 3.801 | 3.819 | 895,556 | +0.05(+1.28%) |
Feb 07, 2013 | 3.831 | 3.840 | 3.746 | 3.771 | 2,724,787 | -0.07(-1.89%) |
Feb 06, 2013 | 3.807 | 3.848 | 3.801 | 3.843 | 1,224,011 | +0.04(+0.95%) |
Feb 04, 2013 | 3.879 | 3.879 | 3.795 | 3.807 | 1,461,289 | -0.25(-6.25%) |
Feb 01, 2013 | 4.043 | 4.067 | 4.024 | 4.061 | 669,653 | +0.05(+1.36%) |
Jan 31, 2013 | 4.024 | 4.055 | 4.006 | 4.006 | 903,281 | -0.02(-0.45%) |
Jan 30, 2013 | 4.024 | 4.049 | 4.012 | 4.024 | 460,642 | -0.01(-0.15%) |
Jan 29, 2013 | 4.012 | 4.037 | 4.012 | 4.030 | 661,824 | -0.02(-0.45%) |
Jan 28, 2013 | 4.061 | 4.061 | 4.012 | 4.049 | 645,053 | +0.02(+0.60%) |
Jan 25, 2013 | 4.000 | 4.024 | 3.976 | 4.024 | 521,390 | +0.07(+1.83%) |
Jan 24, 2013 | 3.928 | 3.958 | 3.916 | 3.952 | 974,460 | +0.05(+1.24%) |
Jan 23, 2013 | 3.885 | 3.904 | 3.861 | 3.904 | 996,491 | -0.09(-2.27%) |
Jan 22, 2013 | 3.952 | 4.000 | 3.940 | 3.994 | 730,898 | -0.02(-0.60%) |
Jan 18, 2013 | 3.988 | 4.024 | 3.964 | 4.018 | 411,940 | +0.01(+0.30%) |
Jan 17, 2013 | 4.000 | 4.018 | 3.970 | 4.006 | 548,601 | +0.05(+1.38%) |
Jan 16, 2013 | 3.928 | 3.973 | 3.916 | 3.952 | 637,919 | -0.09(-2.24%) |
Jan 15, 2013 | 4.000 | 4.049 | 4.000 | 4.043 | 776,682 | -0.04(-1.04%) |
Jan 14, 2013 | 4.085 | 4.091 | 4.049 | 4.085 | 814,844 | +0.03(+0.75%) |
Jan 11, 2013 | 4.043 | 4.067 | 4.018 | 4.055 | 561,682 | +0.02(+0.60%) |
Jan 10, 2013 | 4.018 | 4.037 | 3.976 | 4.030 | 653,948 | +0.05(+1.37%) |
Jan 09, 2013 | 3.982 | 4.012 | 3.964 | 3.976 | 625,782 | +0.01(+0.30%) |
Jan 08, 2013 | 3.982 | 4.000 | 3.934 | 3.964 | 814,038 | -0.07(-1.65%) |
Jan 07, 2013 | 4.018 | 4.037 | 4.006 | 4.030 | 1,066,318 | +0.02(+0.45%) |
Jan 04, 2013 | 3.934 | 4.024 | 3.934 | 4.012 | 1,111,799 | +0.09(+2.31%) |
Jan 03, 2013 | 3.934 | 3.952 | 3.910 | 3.922 | 648,964 | -0.01(-0.31%) |
Jan 02, 2013 | 3.940 | 3.946 | 3.898 | 3.934 | 1,405,958 | +0.05(+1.24%) |
Dec 31, 2012 | 3.771 | 3.898 | 3.734 | 3.885 | 898,945 | +0.11(+3.04%) |
Dec 28, 2012 | 3.771 | 3.795 | 3.765 | 3.771 | 665,374 | -0.07(-1.73%) |
Dec 27, 2012 | 3.867 | 3.879 | 3.789 | 3.837 | 672,614 | +0.03(+0.79%) |
Dec 26, 2012 | 3.807 | 3.843 | 3.789 | 3.807 | 633,856 | +0.00(+0.00%) |
Dec 24, 2012 | 3.807 | 3.855 | 3.807 | 3.807 | 417,906 | -0.03(-0.79%) |
Dec 21, 2012 | 3.789 | 3.837 | 3.789 | 3.837 | 1,342,912 | -0.07(-1.85%) |
Dec 20, 2012 | 3.885 | 3.922 | 3.867 | 3.910 | 1,260,975 | +0.10(+2.54%) |
Dec 19, 2012 | 3.843 | 3.860 | 3.801 | 3.813 | 1,718,385 | +0.04(+1.12%) |
Dec 18, 2012 | 3.722 | 3.783 | 3.722 | 3.771 | 1,454,847 | +0.10(+2.63%) |
Dec 17, 2012 | 3.638 | 3.686 | 3.638 | 3.674 | 1,685,782 | +0.01(+0.33%) |
Dec 14, 2012 | 3.662 | 3.686 | 3.644 | 3.662 | 699,554 | +0.01(+0.33%) |
Dec 13, 2012 | 3.644 | 3.680 | 3.632 | 3.650 | 781,713 | +0.02(+0.67%) |
Dec 12, 2012 | 3.595 | 3.662 | 3.595 | 3.626 | 2,148,743 | +0.03(+0.84%) |
Dec 11, 2012 | 3.565 | 3.607 | 3.565 | 3.595 | 1,759,599 | +0.03(+0.85%) |
Dec 10, 2012 | 3.553 | 3.565 | 3.529 | 3.565 | 803,620 | -0.02(-0.51%) |
Dec 07, 2012 | 3.577 | 3.589 | 3.553 | 3.583 | 1,324,935 | +0.01(+0.17%) |
Dec 06, 2012 | 3.553 | 3.583 | 3.541 | 3.577 | 1,771,928 | +0.06(+1.72%) |
Dec 05, 2012 | 3.547 | 3.547 | 3.487 | 3.517 | 1,635,702 | -0.01(-0.17%) |