Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.330 | 6.030 | 6.030 | 6.030 | 21,200 | -0.03(-0.50%) |
Dec 30, 2013 | 6.320 | 6.320 | 6.049 | 6.060 | 6,200 | -0.09(-1.46%) |
Dec 27, 2013 | 6.340 | 6.350 | 6.060 | 6.150 | 9,009 | -0.14(-2.23%) |
Dec 26, 2013 | 6.260 | 6.350 | 6.207 | 6.290 | 1,732 | -0.01(-0.16%) |
Dec 24, 2013 | 6.280 | 6.400 | 6.110 | 6.300 | 11,025 | +0.10(+1.61%) |
Dec 23, 2013 | 6.170 | 6.350 | 6.170 | 6.200 | 7,218 | +0.13(+2.14%) |
Dec 20, 2013 | 6.210 | 6.460 | 6.070 | 6.070 | 46,485 | -0.20(-3.19%) |
Dec 19, 2013 | 6.300 | 6.810 | 6.150 | 6.270 | 19,279 | +0.07(+1.13%) |
Dec 18, 2013 | 6.260 | 6.400 | 6.100 | 6.200 | 14,475 | +0.02(+0.32%) |
Dec 17, 2013 | 6.450 | 6.450 | 6.140 | 6.180 | 26,426 | -0.27(-4.19%) |
Dec 16, 2013 | 6.400 | 6.450 | 6.320 | 6.450 | 11,945 | +0.05(+0.78%) |
Dec 13, 2013 | 6.350 | 6.400 | 6.348 | 6.400 | 4,931 | +0.00(+0.00%) |
Dec 12, 2013 | 6.150 | 6.410 | 6.150 | 6.400 | 98,580 | +0.20(+3.23%) |
Dec 11, 2013 | 6.190 | 6.210 | 6.180 | 6.200 | 6,220 | +0.08(+1.31%) |
Dec 10, 2013 | 6.100 | 6.250 | 6.060 | 6.120 | 50,822 | -0.06(-0.97%) |
Dec 09, 2013 | 6.130 | 6.180 | 6.000 | 6.180 | 17,649 | +0.07(+1.15%) |
Dec 06, 2013 | 6.110 | 6.150 | 6.005 | 6.110 | 0 | -0.04(-0.65%) |
Dec 05, 2013 | 6.060 | 6.150 | 6.060 | 6.150 | 0 | -0.00(-0.03%) |
Dec 04, 2013 | 5.950 | 6.152 | 5.950 | 6.152 | 0 | +0.08(+1.35%) |
Dec 03, 2013 | 6.180 | 6.200 | 5.970 | 6.070 | 0 | -0.08(-1.30%) |
Dec 02, 2013 | 6.222 | 6.239 | 6.150 | 6.150 | 0 | -0.01(-0.16%) |
Nov 29, 2013 | 6.240 | 6.400 | 6.160 | 6.160 | 0 | -0.29(-4.49%) |
Nov 27, 2013 | 6.320 | 6.489 | 6.120 | 6.450 | 0 | -0.08(-1.23%) |
Nov 26, 2013 | 6.100 | 6.530 | 6.058 | 6.530 | 0 | +0.46(+7.58%) |
Nov 25, 2013 | 5.850 | 6.110 | 5.770 | 6.070 | 0 | +0.30(+5.20%) |
Nov 22, 2013 | 5.720 | 5.770 | 5.650 | 5.770 | 0 | +0.02(+0.35%) |
Nov 21, 2013 | 5.660 | 5.760 | 5.660 | 5.750 | 0 | +0.05(+0.88%) |
Nov 20, 2013 | 5.680 | 5.719 | 5.680 | 5.700 | 0 | -0.01(-0.16%) |
Nov 19, 2013 | 5.600 | 5.709 | 5.560 | 5.709 | 0 | +0.12(+2.15%) |
Nov 18, 2013 | 5.610 | 5.630 | 5.515 | 5.589 | 0 | -0.06(-1.08%) |
Nov 15, 2013 | 5.550 | 5.690 | 5.550 | 5.650 | 0 | +0.05(+0.89%) |
Nov 14, 2013 | 5.600 | 5.600 | 5.500 | 5.600 | 0 | -0.12(-2.06%) |
Nov 12, 2013 | 6.310 | 6.310 | 5.700 | 5.718 | 0 | -0.16(-2.76%) |
Nov 11, 2013 | 5.900 | 5.900 | 5.760 | 5.880 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 5.890 | 5.900 | 5.790 | 5.880 | 0 | +0.03(+0.51%) |
Nov 07, 2013 | 5.860 | 5.900 | 5.850 | 5.850 | 0 | -0.05(-0.85%) |
Nov 06, 2013 | 5.810 | 5.900 | 5.810 | 5.900 | 0 | +0.09(+1.55%) |
Nov 05, 2013 | 5.810 | 5.810 | 5.780 | 5.810 | 0 | -0.09(-1.53%) |
Nov 04, 2013 | 5.980 | 5.980 | 5.820 | 5.900 | 0 | -0.03(-0.51%) |
Nov 01, 2013 | 5.910 | 5.940 | 5.910 | 5.930 | 0 | +0.12(+2.07%) |
Oct 31, 2013 | 5.910 | 5.914 | 5.800 | 5.810 | 0 | -0.18(-3.01%) |
Oct 30, 2013 | 5.949 | 5.990 | 5.900 | 5.990 | 0 | +0.03(+0.50%) |
Oct 29, 2013 | 5.987 | 5.987 | 5.960 | 5.960 | 0 | -0.04(-0.67%) |
Oct 28, 2013 | 6.070 | 6.100 | 5.904 | 6.000 | 0 | +0.08(+1.30%) |
Oct 25, 2013 | 6.000 | 6.000 | 5.920 | 5.923 | 0 | -0.08(-1.28%) |
Oct 24, 2013 | 6.000 | 6.000 | 5.900 | 6.000 | 0 | +0.02(+0.33%) |
Oct 23, 2013 | 5.980 | 5.980 | 5.801 | 5.980 | 0 | -0.01(-0.17%) |
Oct 22, 2013 | 5.860 | 5.990 | 5.800 | 5.990 | 0 | +0.21(+3.63%) |
Oct 21, 2013 | 6.000 | 6.370 | 5.780 | 5.780 | 0 | -0.16(-2.69%) |
Oct 18, 2013 | 6.040 | 6.040 | 5.940 | 5.940 | 14,600 | -0.06(-1.00%) |
Oct 17, 2013 | 6.189 | 6.210 | 6.000 | 6.000 | 0 | -0.19(-3.07%) |
Oct 16, 2013 | 6.100 | 6.250 | 6.100 | 6.190 | 0 | +0.18(+3.00%) |
Oct 15, 2013 | 5.890 | 6.050 | 5.779 | 6.010 | 0 | +0.21(+3.62%) |
Oct 14, 2013 | 5.750 | 5.830 | 5.680 | 5.800 | 0 | +0.10(+1.75%) |
Oct 11, 2013 | 5.830 | 5.830 | 5.565 | 5.700 | 0 | -0.11(-1.89%) |
Oct 10, 2013 | 5.800 | 5.850 | 5.750 | 5.810 | 0 | +0.01(+0.17%) |
Oct 09, 2013 | 5.700 | 5.840 | 5.680 | 5.800 | 0 | +0.08(+1.40%) |
Oct 08, 2013 | 5.880 | 5.880 | 5.630 | 5.720 | 0 | -0.18(-3.05%) |
Oct 07, 2013 | 5.880 | 5.950 | 5.768 | 5.900 | 0 | +0.10(+1.73%) |
Oct 04, 2013 | 5.521 | 5.800 | 5.521 | 5.800 | 0 | +0.15(+2.65%) |
Oct 03, 2013 | 5.610 | 5.749 | 5.590 | 5.650 | 0 | +0.13(+2.33%) |
Oct 02, 2013 | 5.660 | 5.740 | 5.513 | 5.521 | 0 | -0.08(-1.40%) |
Oct 01, 2013 | 5.510 | 5.750 | 5.510 | 5.600 | 0 | +0.10(+1.82%) |
Sep 27, 2013 | 5.600 | 5.640 | 5.500 | 5.500 | 0 | +0.01(+0.18%) |
Sep 26, 2013 | 5.800 | 5.800 | 5.370 | 5.490 | 0 | -0.31(-5.34%) |
Sep 25, 2013 | 5.450 | 5.800 | 5.400 | 5.800 | 0 | +0.45(+8.41%) |
Sep 24, 2013 | 5.760 | 5.790 | 5.300 | 5.350 | 0 | -0.23(-4.12%) |
Sep 23, 2013 | 5.740 | 5.979 | 5.240 | 5.580 | 0 | +0.34(+6.49%) |
Sep 20, 2013 | 4.900 | 5.633 | 4.900 | 5.240 | 0 | +0.44(+9.16%) |
Sep 19, 2013 | 4.760 | 4.840 | 4.710 | 4.800 | 0 | +0.03(+0.63%) |
Sep 18, 2013 | 4.923 | 4.923 | 4.750 | 4.770 | 0 | +0.06(+1.27%) |
Sep 17, 2013 | 4.710 | 4.840 | 4.710 | 4.710 | 0 | -0.06(-1.26%) |
Sep 16, 2013 | 4.990 | 4.890 | 4.710 | 4.770 | 0 | -0.22(-4.41%) |
Sep 13, 2013 | 4.900 | 4.990 | 4.900 | 4.990 | 0 | +0.01(+0.20%) |
Sep 12, 2013 | 5.040 | 5.040 | 4.900 | 4.980 | 0 | -0.03(-0.57%) |
Sep 11, 2013 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | -0.07(-1.40%) |
Sep 10, 2013 | 5.100 | 5.100 | 4.950 | 5.080 | 0 | +0.08(+1.60%) |
Sep 09, 2013 | 5.150 | 5.150 | 4.950 | 5.000 | 0 | -0.15(-2.91%) |
Sep 06, 2013 | 5.070 | 5.150 | 5.070 | 5.150 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 5.040 | 5.150 | 4.950 | 5.150 | 0 | +0.10(+1.98%) |
Sep 04, 2013 | 5.000 | 5.050 | 5.000 | 5.050 | 0 | +0.08(+1.61%) |
Sep 03, 2013 | 5.070 | 5.138 | 4.950 | 4.970 | 0 | -0.18(-3.49%) |
Aug 30, 2013 | 4.961 | 5.150 | 4.950 | 5.150 | 0 | +0.19(+3.81%) |
Aug 29, 2013 | 4.960 | 4.970 | 4.960 | 4.961 | 0 | -0.18(-3.48%) |
Aug 28, 2013 | 4.942 | 5.140 | 4.942 | 5.140 | 0 | -0.05(-0.92%) |
Aug 27, 2013 | 4.890 | 5.200 | 4.890 | 5.188 | 0 | +0.27(+5.44%) |
Aug 23, 2013 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | -0.03(-0.61%) |
Aug 22, 2013 | 4.830 | 5.100 | 4.720 | 4.950 | 0 | -0.05(-1.00%) |
Aug 21, 2013 | 4.970 | 5.010 | 4.970 | 5.000 | 0 | +0.07(+1.42%) |
Aug 20, 2013 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | -0.02(-0.40%) |
Aug 19, 2013 | 4.890 | 4.960 | 4.750 | 4.950 | 0 | -0.03(-0.60%) |
Aug 16, 2013 | 4.940 | 5.010 | 4.800 | 4.980 | 0 | -0.02(-0.40%) |
Aug 15, 2013 | 4.970 | 5.000 | 4.970 | 5.000 | 900 | +0.05(+0.99%) |
Aug 14, 2013 | 4.750 | 5.090 | 4.750 | 4.951 | 0 | +0.17(+3.58%) |
Aug 13, 2013 | 4.930 | 5.050 | 4.710 | 4.780 | 4,765 | -0.19(-3.84%) |
Aug 12, 2013 | 5.050 | 5.050 | 4.971 | 4.971 | 4,565 | -0.08(-1.56%) |
Aug 09, 2013 | 5.040 | 5.050 | 5.040 | 5.050 | 2,500 | +0.05(+1.00%) |
Aug 08, 2013 | 5.000 | 5.000 | 4.970 | 5.000 | 1,400 | +0.01(+0.20%) |
Aug 07, 2013 | 4.980 | 5.050 | 4.730 | 4.990 | 11,026 | +0.07(+1.42%) |
Aug 06, 2013 | 4.850 | 4.920 | 4.700 | 4.920 | 11,360 | +0.06(+1.23%) |
Aug 05, 2013 | 4.930 | 4.930 | 4.860 | 4.860 | 400 | -0.09(-1.82%) |
Aug 02, 2013 | 4.950 | 4.950 | 4.930 | 4.950 | 17,530 | +0.01(+0.20%) |
Aug 01, 2013 | 4.960 | 4.970 | 4.831 | 4.940 | 4,901 | +0.01(+0.20%) |
Jul 31, 2013 | 4.870 | 4.930 | 4.870 | 4.930 | 0 | +0.02(+0.41%) |
Jul 30, 2013 | 4.920 | 4.920 | 4.910 | 4.910 | 0 | -0.04(-0.81%) |
Jul 29, 2013 | 4.830 | 5.000 | 4.830 | 4.950 | 0 | +0.18(+3.77%) |
Jul 26, 2013 | 4.950 | 4.950 | 4.770 | 4.770 | 0 | -0.13(-2.65%) |
Jul 25, 2013 | 4.990 | 4.990 | 4.900 | 4.900 | 0 | +0.17(+3.59%) |
Jul 24, 2013 | 4.710 | 4.750 | 4.710 | 4.730 | 0 | +0.02(+0.42%) |
Jul 23, 2013 | 4.900 | 4.980 | 4.710 | 4.710 | 0 | -0.19(-3.88%) |
Jul 22, 2013 | 4.750 | 5.060 | 4.750 | 4.900 | 0 | +0.10(+2.08%) |
Jul 18, 2013 | 4.790 | 4.800 | 4.800 | 4.800 | 1,600 | +0.00(+0.00%) |
Jul 17, 2013 | 4.890 | 4.890 | 4.770 | 4.800 | 6,384 | +0.10(+2.13%) |
Jul 16, 2013 | 4.710 | 4.710 | 4.700 | 4.700 | 0 | -0.01(-0.21%) |
Jul 15, 2013 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | -0.09(-1.87%) |
Jul 12, 2013 | 4.770 | 4.800 | 4.770 | 4.800 | 0 | -0.09(-1.84%) |
Jul 11, 2013 | 4.850 | 4.890 | 4.640 | 4.890 | 0 | +0.04(+0.82%) |
Jul 10, 2013 | 4.850 | 4.970 | 4.730 | 4.850 | 0 | -0.05(-1.02%) |
Jul 09, 2013 | 4.969 | 4.969 | 4.810 | 4.900 | 0 | -0.08(-1.51%) |
Jul 08, 2013 | 4.900 | 4.975 | 4.780 | 4.975 | 0 | +0.08(+1.53%) |
Jul 05, 2013 | 5.040 | 5.090 | 4.900 | 4.900 | 0 | -0.09(-1.80%) |
Jul 03, 2013 | 4.800 | 4.990 | 4.800 | 4.990 | 0 | +0.23(+4.83%) |
Jul 02, 2013 | 4.750 | 4.780 | 4.750 | 4.760 | 0 | -0.02(-0.42%) |
Jul 01, 2013 | 4.670 | 4.800 | 4.670 | 4.780 | 0 | +0.13(+2.80%) |
Jun 28, 2013 | 4.700 | 4.700 | 4.550 | 4.650 | 1,600 | -0.04(-0.85%) |
Jun 27, 2013 | 4.478 | 4.690 | 4.460 | 4.690 | 0 | +0.02(+0.43%) |
Jun 26, 2013 | 4.790 | 5.000 | 4.520 | 4.670 | 0 | +0.11(+2.41%) |
Jun 25, 2013 | 4.510 | 4.560 | 4.510 | 4.560 | 0 | +0.02(+0.44%) |
Jun 24, 2013 | 4.500 | 4.540 | 4.500 | 4.540 | 0 | -0.04(-0.87%) |
Jun 21, 2013 | 4.580 | 4.580 | 4.520 | 4.580 | 7,497 | -0.03(-0.73%) |
Jun 20, 2013 | 4.570 | 4.720 | 4.550 | 4.614 | 0 | +0.04(+0.95%) |
Jun 19, 2013 | 4.480 | 4.570 | 4.468 | 4.570 | 0 | +0.12(+2.70%) |
Jun 18, 2013 | 4.580 | 4.580 | 4.450 | 4.450 | 0 | -0.10(-2.20%) |
Jun 17, 2013 | 4.570 | 4.570 | 4.540 | 4.550 | 0 | +0.05(+1.11%) |
Jun 13, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | -0.00(-0.05%) |
Jun 12, 2013 | 4.510 | 4.510 | 4.500 | 4.502 | 11,195 | +0.03(+0.72%) |
Jun 11, 2013 | 4.460 | 4.690 | 4.460 | 4.470 | 17,875 | +0.19(+4.44%) |
Jun 10, 2013 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | -0.15(-3.39%) |
Jun 07, 2013 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.02(+0.45%) |
Jun 06, 2013 | 4.400 | 4.410 | 4.400 | 4.410 | 0 | +0.02(+0.46%) |
Jun 04, 2013 | 4.380 | 4.390 | 4.390 | 4.390 | 2,400 | -0.05(-1.13%) |
Jun 03, 2013 | 4.050 | 4.470 | 4.030 | 4.440 | 790 | -0.04(-0.89%) |
May 31, 2013 | 4.470 | 4.500 | 4.470 | 4.480 | 7,901 | +0.00(+0.00%) |
May 30, 2013 | 4.440 | 4.500 | 4.440 | 4.480 | 0 | +0.03(+0.70%) |
May 29, 2013 | 4.320 | 4.500 | 4.320 | 4.449 | 2,400 | +0.16(+3.71%) |
May 28, 2013 | 4.170 | 4.290 | 4.030 | 4.290 | 2,995 | +0.04(+0.94%) |
May 24, 2013 | 4.320 | 4.320 | 4.250 | 4.250 | 0 | -0.01(-0.23%) |
May 23, 2013 | 4.340 | 4.340 | 4.160 | 4.260 | 0 | -0.09(-2.07%) |
May 22, 2013 | 4.330 | 4.400 | 4.330 | 4.350 | 0 | -0.08(-1.81%) |
May 21, 2013 | 4.350 | 4.430 | 4.300 | 4.430 | 0 | +0.13(+3.02%) |
May 20, 2013 | 4.320 | 4.320 | 4.240 | 4.300 | 0 | +0.10(+2.36%) |
May 17, 2013 | 4.260 | 4.201 | 4.201 | 4.201 | 0 | -0.06(-1.38%) |
May 16, 2013 | 4.300 | 4.300 | 4.260 | 4.260 | 700 | -0.08(-1.84%) |
May 15, 2013 | 4.500 | 4.500 | 4.300 | 4.340 | 0 | -0.07(-1.59%) |
May 13, 2013 | 4.450 | 4.480 | 4.410 | 4.410 | 0 | -0.09(-1.98%) |
May 10, 2013 | 4.400 | 4.500 | 4.400 | 4.499 | 0 | +0.10(+2.25%) |
May 09, 2013 | 4.430 | 4.491 | 4.370 | 4.400 | 0 | +0.00(+0.00%) |
May 08, 2013 | 4.500 | 4.510 | 4.350 | 4.400 | 0 | -0.10(-2.22%) |
May 07, 2013 | 4.410 | 4.500 | 4.380 | 4.500 | 0 | +0.08(+1.81%) |
May 06, 2013 | 4.150 | 4.420 | 4.150 | 4.420 | 0 | +0.32(+7.80%) |
May 03, 2013 | 4.070 | 4.150 | 3.970 | 4.100 | 0 | -0.05(-1.20%) |
May 02, 2013 | 4.350 | 4.360 | 4.150 | 4.150 | 0 | -0.15(-3.46%) |
May 01, 2013 | 4.460 | 4.480 | 4.230 | 4.299 | 0 | -0.19(-4.26%) |
Apr 30, 2013 | 4.480 | 4.500 | 4.480 | 4.490 | 0 | +0.01(+0.22%) |
Apr 29, 2013 | 4.470 | 4.480 | 4.470 | 4.480 | 20,500 | +0.01(+0.22%) |
Apr 25, 2013 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | -0.01(-0.22%) |
Apr 24, 2013 | 4.480 | 4.490 | 4.450 | 4.480 | 0 | +0.06(+1.36%) |
Apr 23, 2013 | 4.360 | 4.420 | 4.360 | 4.420 | 1,100 | +0.00(+0.00%) |
Apr 22, 2013 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | -0.01(-0.23%) |
Apr 19, 2013 | 4.370 | 4.430 | 4.370 | 4.430 | 2,266 | -0.04(-0.89%) |
Apr 18, 2013 | 4.340 | 4.470 | 4.340 | 4.470 | 18,413 | +0.21(+4.93%) |
Apr 17, 2013 | 4.470 | 4.470 | 4.250 | 4.260 | 4,801 | -0.22(-4.91%) |
Apr 16, 2013 | 4.430 | 4.480 | 4.260 | 4.480 | 1,147 | +0.00(+0.00%) |
Apr 15, 2013 | 4.520 | 4.520 | 4.480 | 4.480 | 200 | -0.05(-1.10%) |
Apr 12, 2013 | 4.480 | 4.530 | 4.480 | 4.530 | 400 | +0.19(+4.38%) |
Apr 11, 2013 | 4.260 | 4.340 | 4.260 | 4.340 | 5,126 | -0.09(-2.03%) |
Apr 10, 2013 | 4.480 | 4.480 | 4.400 | 4.430 | 1,234 | +0.02(+0.46%) |
Apr 09, 2013 | 4.480 | 4.560 | 4.280 | 4.410 | 9,740 | -0.05(-1.12%) |
Apr 08, 2013 | 4.460 | 4.660 | 4.420 | 4.460 | 13,624 | -0.09(-1.98%) |
Apr 05, 2013 | 4.520 | 4.800 | 4.520 | 4.550 | 2,401 | +0.09(+2.02%) |
Apr 04, 2013 | 4.730 | 4.730 | 4.430 | 4.460 | 1,924 | -0.23(-4.90%) |
Apr 03, 2013 | 4.590 | 4.800 | 4.590 | 4.690 | 4,965 | +0.09(+1.96%) |
Apr 02, 2013 | 4.500 | 4.600 | 4.500 | 4.600 | 1,663 | +0.14(+3.14%) |
Apr 01, 2013 | 4.415 | 4.490 | 4.415 | 4.460 | 2,013 | -0.04(-0.89%) |
Mar 28, 2013 | 4.250 | 4.720 | 4.250 | 4.500 | 22,673 | -0.11(-2.39%) |
Mar 27, 2013 | 4.725 | 4.725 | 4.610 | 4.610 | 4,167 | +0.01(+0.22%) |
Mar 26, 2013 | 4.600 | 4.600 | 4.530 | 4.600 | 4,141 | -0.02(-0.44%) |
Mar 25, 2013 | 4.615 | 4.625 | 4.600 | 4.620 | 4,458 | +0.15(+3.36%) |
Mar 22, 2013 | 4.410 | 4.500 | 4.130 | 4.470 | 10,280 | +0.00(+0.00%) |
Mar 21, 2013 | 4.470 | 4.500 | 4.450 | 4.470 | 3,000 | -0.01(-0.22%) |
Mar 20, 2013 | 4.485 | 4.485 | 4.460 | 4.480 | 997 | +0.06(+1.36%) |
Mar 19, 2013 | 4.490 | 4.600 | 4.400 | 4.420 | 12,507 | -0.14(-3.07%) |
Mar 18, 2013 | 4.460 | 4.567 | 4.440 | 4.560 | 5,125 | -0.11(-2.36%) |
Mar 15, 2013 | 4.660 | 4.740 | 4.360 | 4.670 | 9,498 | +0.01(+0.21%) |
Mar 14, 2013 | 4.800 | 4.800 | 4.660 | 4.660 | 2,118 | -0.17(-3.52%) |
Mar 13, 2013 | 4.790 | 4.850 | 4.600 | 4.830 | 21,490 | +0.21(+4.55%) |
Mar 12, 2013 | 4.750 | 4.860 | 4.600 | 4.620 | 10,736 | -0.09(-1.91%) |
Mar 11, 2013 | 4.750 | 4.750 | 4.680 | 4.710 | 34,444 | -0.09(-1.87%) |
Mar 08, 2013 | 4.800 | 4.820 | 4.710 | 4.800 | 36,655 | -0.05(-1.03%) |
Mar 07, 2013 | 4.880 | 4.980 | 4.745 | 4.850 | 18,994 | -0.10(-2.02%) |
Mar 06, 2013 | 4.850 | 4.950 | 4.740 | 4.950 | 13,749 | +0.05(+1.02%) |
Mar 05, 2013 | 4.760 | 5.000 | 4.678 | 4.900 | 18,575 | +0.10(+2.09%) |
Mar 04, 2013 | 4.980 | 4.980 | 4.610 | 4.800 | 27,100 | -0.20(-4.00%) |
Mar 01, 2013 | 4.960 | 5.000 | 4.800 | 5.000 | 12,842 | +0.09(+1.83%) |
Feb 28, 2013 | 4.970 | 4.970 | 4.880 | 4.910 | 4,634 | -0.03(-0.54%) |
Feb 27, 2013 | 5.000 | 5.000 | 4.800 | 4.937 | 15,447 | -0.06(-1.26%) |
Feb 26, 2013 | 4.980 | 5.000 | 4.980 | 5.000 | 1,100 | +0.00(+0.00%) |
Feb 22, 2013 | 4.990 | 5.000 | 4.990 | 5.000 | 8,700 | +0.00(+0.00%) |
Feb 21, 2013 | 4.990 | 5.000 | 4.910 | 5.000 | 5,400 | +0.06(+1.19%) |
Feb 20, 2013 | 5.010 | 5.010 | 4.810 | 4.941 | 31,872 | -0.12(-2.35%) |
Feb 19, 2013 | 5.110 | 5.110 | 4.990 | 5.060 | 20,625 | -0.09(-1.67%) |
Feb 15, 2013 | 5.130 | 5.150 | 5.000 | 5.146 | 2,600 | +0.07(+1.30%) |
Feb 14, 2013 | 5.120 | 5.120 | 4.937 | 5.080 | 6,418 | -0.04(-0.78%) |
Feb 13, 2013 | 5.010 | 5.200 | 5.000 | 5.120 | 10,545 | +0.06(+1.19%) |
Feb 12, 2013 | 4.950 | 5.150 | 4.930 | 5.060 | 26,819 | +0.11(+2.22%) |
Feb 11, 2013 | 4.890 | 4.950 | 4.580 | 4.950 | 9,459 | +0.01(+0.20%) |
Feb 08, 2013 | 4.940 | 4.940 | 4.940 | 4.940 | 300 | -0.01(-0.20%) |
Feb 07, 2013 | 4.880 | 4.950 | 4.880 | 4.950 | 2,500 | +0.00(+0.00%) |
Feb 06, 2013 | 4.940 | 4.950 | 4.660 | 4.950 | 12,865 | +0.01(+0.20%) |
Feb 04, 2013 | 4.950 | 4.950 | 4.800 | 4.940 | 5,352 | -0.01(-0.20%) |
Feb 01, 2013 | 5.020 | 5.020 | 4.930 | 4.950 | 1,414 | +0.00(+0.00%) |
Jan 31, 2013 | 4.930 | 4.950 | 4.850 | 4.950 | 11,129 | +0.04(+0.81%) |
Jan 30, 2013 | 4.900 | 4.920 | 4.850 | 4.910 | 5,966 | +0.07(+1.45%) |
Jan 29, 2013 | 4.840 | 4.850 | 4.760 | 4.840 | 2,360 | -0.05(-1.02%) |
Jan 28, 2013 | 4.900 | 4.900 | 4.890 | 4.890 | 7,108 | +0.00(+0.00%) |
Jan 25, 2013 | 4.880 | 4.900 | 4.640 | 4.890 | 6,160 | -0.03(-0.61%) |
Jan 24, 2013 | 4.810 | 4.920 | 4.800 | 4.920 | 9,157 | +0.10(+2.07%) |
Jan 23, 2013 | 4.670 | 4.820 | 4.580 | 4.820 | 13,800 | +0.08(+1.69%) |
Jan 22, 2013 | 4.740 | 4.740 | 4.600 | 4.740 | 307,460 | +0.00(+0.00%) |
Jan 18, 2013 | 4.710 | 4.740 | 4.710 | 4.740 | 5,397 | +0.02(+0.42%) |
Jan 17, 2013 | 4.720 | 4.720 | 4.650 | 4.720 | 8,256 | +0.00(+0.00%) |
Jan 16, 2013 | 4.720 | 4.720 | 4.710 | 4.720 | 7,905 | +0.01(+0.21%) |
Jan 15, 2013 | 4.720 | 4.720 | 4.613 | 4.710 | 10,420 | +0.11(+2.39%) |
Jan 14, 2013 | 4.710 | 4.720 | 4.600 | 4.600 | 11,400 | -0.13(-2.75%) |
Jan 11, 2013 | 4.710 | 4.740 | 4.670 | 4.730 | 7,525 | +0.02(+0.42%) |
Jan 10, 2013 | 4.680 | 4.739 | 4.680 | 4.710 | 2,100 | -0.02(-0.40%) |
Jan 09, 2013 | 4.500 | 4.729 | 4.480 | 4.729 | 109,962 | +0.22(+4.85%) |
Jan 08, 2013 | 4.530 | 4.605 | 4.470 | 4.510 | 22,701 | +0.04(+0.78%) |
Jan 07, 2013 | 4.490 | 4.600 | 4.420 | 4.475 | 29,447 | +0.04(+1.02%) |
Jan 04, 2013 | 4.400 | 4.430 | 4.390 | 4.430 | 3,942 | +0.04(+0.91%) |
Jan 03, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 300 | +0.04(+0.92%) |