Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.046 | 7.132 | 7.015 | 7.077 | 6,483,454 | +0.00(+0.00%) |
Jan 30, 2014 | 6.999 | 7.132 | 6.984 | 7.077 | 5,229,379 | +0.13(+1.91%) |
Jan 29, 2014 | 6.952 | 7.007 | 6.913 | 6.945 | 7,588,602 | -0.03(-0.45%) |
Jan 28, 2014 | 6.976 | 7.027 | 6.945 | 6.976 | 10,929,508 | +0.05(+0.68%) |
Jan 27, 2014 | 7.093 | 7.124 | 6.867 | 6.929 | 10,753,397 | -0.13(-1.88%) |
Jan 24, 2014 | 7.124 | 7.140 | 7.027 | 7.062 | 9,749,842 | -0.13(-1.84%) |
Jan 23, 2014 | 7.140 | 7.202 | 7.093 | 7.194 | 9,091,331 | -0.02(-0.22%) |
Jan 22, 2014 | 7.140 | 7.233 | 7.108 | 7.210 | 14,176,689 | +0.12(+1.65%) |
Jan 21, 2014 | 7.093 | 7.112 | 7.038 | 7.093 | 8,035,770 | +0.09(+1.22%) |
Jan 17, 2014 | 7.069 | 7.007 | 7.007 | 7.007 | 12,806,433 | -0.07(-0.99%) |
Jan 16, 2014 | 7.062 | 7.179 | 7.023 | 7.077 | 12,418,104 | +0.01(+0.11%) |
Jan 15, 2014 | 6.874 | 7.108 | 6.851 | 7.069 | 54,204,700 | +0.20(+2.84%) |
Jan 14, 2014 | 7.007 | 7.030 | 6.867 | 6.874 | 22,282,380 | -0.13(-1.89%) |
Jan 13, 2014 | 6.976 | 7.233 | 6.952 | 7.007 | 51,899,484 | +0.42(+6.40%) |
Jan 10, 2014 | 6.554 | 6.609 | 6.531 | 6.586 | 6,319,628 | +0.03(+0.48%) |
Jan 09, 2014 | 6.633 | 6.633 | 6.500 | 6.554 | 7,027,078 | -0.01(-0.12%) |
Jan 08, 2014 | 6.414 | 6.640 | 6.305 | 6.562 | 8,465,287 | -0.04(-0.65%) |
Jan 07, 2014 | 6.554 | 6.640 | 6.523 | 6.605 | 8,316,051 | +0.05(+0.77%) |
Jan 06, 2014 | 6.492 | 6.648 | 6.476 | 6.554 | 12,207,927 | -0.22(-3.23%) |
Jan 03, 2014 | 6.874 | 6.898 | 6.722 | 6.773 | 4,492,817 | -0.08(-1.14%) |
Jan 02, 2014 | 6.812 | 6.874 | 6.742 | 6.851 | 8,270,463 | +0.05(+0.69%) |
Dec 31, 2013 | 6.757 | 6.804 | 6.804 | 6.804 | 3,580,439 | -0.01(-0.11%) |
Dec 30, 2013 | 6.835 | 6.867 | 6.773 | 6.812 | 3,632,474 | -0.03(-0.46%) |
Dec 27, 2013 | 6.937 | 6.956 | 6.835 | 6.843 | 4,072,778 | -0.09(-1.35%) |
Dec 26, 2013 | 6.945 | 6.984 | 6.906 | 6.937 | 2,979,838 | +0.02(+0.34%) |
Dec 24, 2013 | 6.851 | 6.984 | 6.820 | 6.913 | 3,214,454 | +0.08(+1.14%) |
Dec 23, 2013 | 6.796 | 6.851 | 6.789 | 6.835 | 4,579,110 | +0.06(+0.92%) |
Dec 20, 2013 | 6.617 | 6.789 | 6.579 | 6.773 | 10,475,885 | +0.17(+2.60%) |
Dec 19, 2013 | 6.578 | 6.625 | 6.508 | 6.601 | 7,960,283 | +0.01(+0.12%) |
Dec 18, 2013 | 6.515 | 6.593 | 6.461 | 6.593 | 5,322,845 | +0.08(+1.20%) |
Dec 17, 2013 | 6.633 | 6.656 | 6.469 | 6.515 | 6,790,735 | -0.12(-1.88%) |
Dec 16, 2013 | 6.601 | 6.664 | 6.570 | 6.640 | 5,967,084 | +0.11(+1.67%) |
Dec 13, 2013 | 6.484 | 6.547 | 6.430 | 6.531 | 7,715,463 | +0.13(+2.07%) |
Dec 12, 2013 | 6.531 | 6.570 | 6.375 | 6.398 | 11,906,088 | -0.13(-2.03%) |
Dec 11, 2013 | 6.633 | 6.672 | 6.469 | 6.531 | 6,204,270 | -0.09(-1.30%) |
Dec 10, 2013 | 6.453 | 6.703 | 6.445 | 6.617 | 7,318,135 | +0.10(+1.56%) |
Dec 09, 2013 | 6.679 | 6.738 | 6.476 | 6.515 | 10,644,137 | -0.16(-2.34%) |
Dec 06, 2013 | 6.711 | 6.750 | 6.633 | 6.672 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.625 | 6.703 | 6.593 | 6.672 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.633 | 6.711 | 6.586 | 6.664 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.640 | 6.738 | 6.640 | 6.703 | 6,540,911 | +0.00(+0.00%) |
Dec 02, 2013 | 6.687 | 6.828 | 6.656 | 6.703 | 0 | -0.02(-0.23%) |
Nov 29, 2013 | 6.757 | 6.765 | 6.688 | 6.718 | 0 | -0.04(-0.58%) |
Nov 27, 2013 | 6.781 | 6.820 | 6.718 | 6.757 | 0 | -0.02(-0.35%) |
Nov 26, 2013 | 6.773 | 6.820 | 6.742 | 6.781 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.804 | 6.858 | 6.738 | 6.750 | 5,412,374 | +0.02(+0.23%) |
Nov 22, 2013 | 6.820 | 6.843 | 6.726 | 6.734 | 0 | -0.05(-0.69%) |
Nov 21, 2013 | 6.618 | 6.812 | 6.618 | 6.781 | 6,889,549 | +0.19(+2.82%) |
Nov 20, 2013 | 6.618 | 6.750 | 6.556 | 6.595 | 8,186,780 | +0.00(+0.00%) |
Nov 19, 2013 | 6.726 | 6.726 | 6.564 | 6.595 | 0 | -0.14(-2.13%) |
Nov 18, 2013 | 6.951 | 6.959 | 6.726 | 6.738 | 0 | -0.21(-2.96%) |
Nov 15, 2013 | 6.804 | 6.951 | 6.757 | 6.944 | 0 | +0.16(+2.40%) |
Nov 14, 2013 | 6.726 | 6.843 | 6.715 | 6.781 | 14,396,149 | +0.19(+2.82%) |
Nov 12, 2013 | 6.494 | 6.602 | 6.478 | 6.595 | 16,197,648 | +0.12(+1.92%) |
Nov 11, 2013 | 6.525 | 6.595 | 6.447 | 6.470 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.401 | 6.478 | 6.339 | 6.470 | 0 | +0.22(+3.60%) |
Nov 07, 2013 | 6.478 | 6.501 | 6.086 | 6.245 | 42,099,572 | -0.81(-11.44%) |
Nov 06, 2013 | 7.370 | 7.378 | 7.052 | 7.052 | 13,112,965 | -0.11(-1.52%) |
Nov 05, 2013 | 7.068 | 7.239 | 7.040 | 7.161 | 19,495,186 | +0.10(+1.37%) |
Nov 04, 2013 | 6.843 | 7.083 | 6.827 | 7.064 | 13,872,916 | +0.29(+4.30%) |
Nov 01, 2013 | 6.773 | 6.812 | 6.750 | 6.773 | 0 | +0.03(+0.46%) |
Oct 31, 2013 | 6.757 | 6.792 | 6.719 | 6.742 | 0 | -0.02(-0.34%) |
Oct 30, 2013 | 6.695 | 6.820 | 6.688 | 6.765 | 10,365,780 | +0.06(+0.93%) |
Oct 29, 2013 | 6.765 | 6.773 | 6.657 | 6.703 | 6,682,040 | -0.04(-0.58%) |
Oct 28, 2013 | 6.757 | 6.851 | 6.742 | 6.742 | 0 | +0.01(+0.12%) |
Oct 25, 2013 | 6.610 | 6.765 | 6.610 | 6.734 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 6.602 | 6.765 | 6.577 | 6.726 | 6,793,395 | +0.14(+2.12%) |
Oct 23, 2013 | 6.618 | 6.657 | 6.525 | 6.587 | 0 | -0.09(-1.28%) |
Oct 22, 2013 | 6.711 | 6.734 | 6.595 | 6.672 | 4,307,224 | -0.03(-0.46%) |
Oct 21, 2013 | 6.680 | 6.734 | 6.556 | 6.703 | 0 | +0.04(+0.58%) |
Oct 18, 2013 | 6.610 | 6.664 | 6.575 | 6.664 | 4,546,079 | +0.09(+1.43%) |
Oct 17, 2013 | 6.595 | 6.633 | 6.486 | 6.571 | 0 | -0.02(-0.36%) |
Oct 16, 2013 | 6.540 | 6.618 | 6.513 | 6.595 | 3,814,261 | +0.11(+1.67%) |
Oct 15, 2013 | 6.618 | 6.633 | 6.486 | 6.486 | 5,792,733 | -0.13(-1.99%) |
Oct 14, 2013 | 6.556 | 6.680 | 6.532 | 6.618 | 3,854,451 | -0.01(-0.12%) |
Oct 11, 2013 | 6.494 | 6.633 | 6.447 | 6.626 | 0 | +0.15(+2.28%) |
Oct 10, 2013 | 6.401 | 6.494 | 6.362 | 6.478 | 7,048,162 | +0.16(+2.58%) |
Oct 09, 2013 | 6.532 | 6.540 | 6.315 | 6.315 | 0 | -0.22(-3.44%) |
Oct 08, 2013 | 6.463 | 6.564 | 6.408 | 6.540 | 10,732,397 | +0.08(+1.20%) |
Oct 07, 2013 | 6.470 | 6.494 | 6.292 | 6.463 | 15,648,036 | -0.01(-0.12%) |
Oct 04, 2013 | 6.595 | 6.602 | 6.455 | 6.470 | 12,786,532 | -0.13(-2.00%) |
Oct 03, 2013 | 6.672 | 6.722 | 6.509 | 6.602 | 8,970,575 | -0.09(-1.28%) |
Oct 02, 2013 | 6.820 | 6.820 | 6.664 | 6.688 | 0 | -0.16(-2.27%) |
Oct 01, 2013 | 6.595 | 6.889 | 6.587 | 6.843 | 10,887,638 | +0.21(+3.16%) |
Sep 27, 2013 | 6.517 | 6.661 | 6.517 | 6.633 | 0 | +0.06(+0.94%) |
Sep 26, 2013 | 6.564 | 6.641 | 6.525 | 6.571 | 7,248,981 | +0.01(+0.12%) |
Sep 25, 2013 | 6.486 | 6.618 | 6.482 | 6.564 | 0 | +0.10(+1.50%) |
Sep 24, 2013 | 6.393 | 6.548 | 6.377 | 6.467 | 5,295,647 | +0.06(+0.91%) |
Sep 23, 2013 | 6.517 | 6.517 | 6.354 | 6.408 | 8,873,753 | -0.12(-1.78%) |
Sep 20, 2013 | 6.602 | 6.618 | 6.494 | 6.525 | 0 | -0.07(-1.06%) |
Sep 19, 2013 | 6.641 | 6.668 | 6.587 | 6.595 | 11,689,021 | +0.01(+0.18%) |
Sep 18, 2013 | 6.610 | 6.672 | 6.556 | 6.583 | 7,287,220 | -0.04(-0.64%) |
Sep 17, 2013 | 6.602 | 6.626 | 6.525 | 6.626 | 12,665,188 | +0.05(+0.83%) |
Sep 16, 2013 | 6.764 | 6.781 | 6.548 | 6.571 | 11,842,947 | -0.09(-1.28%) |
Sep 13, 2013 | 6.765 | 6.765 | 6.501 | 6.657 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.595 | 6.757 | 6.525 | 6.688 | 19,496,906 | +0.29(+4.48%) |
Sep 11, 2013 | 6.354 | 6.416 | 6.300 | 6.401 | 4,789,171 | +0.05(+0.79%) |
Sep 10, 2013 | 6.214 | 6.377 | 6.199 | 6.350 | 7,842,744 | +0.18(+2.96%) |
Sep 09, 2013 | 6.075 | 6.179 | 6.071 | 6.168 | 4,906,284 | +0.09(+1.40%) |
Sep 06, 2013 | 6.106 | 6.136 | 5.966 | 6.083 | 0 | -0.01(-0.19%) |
Sep 05, 2013 | 6.036 | 6.152 | 6.036 | 6.094 | 5,741,376 | +0.07(+1.09%) |
Sep 04, 2013 | 5.958 | 6.036 | 5.927 | 6.028 | 9,130,285 | +0.06(+1.04%) |
Sep 03, 2013 | 5.943 | 6.028 | 5.904 | 5.966 | 0 | +0.10(+1.72%) |
Aug 30, 2013 | 6.020 | 6.020 | 5.850 | 5.865 | 0 | -0.06(-0.98%) |
Aug 29, 2013 | 5.912 | 6.013 | 5.904 | 5.923 | 0 | +0.02(+0.26%) |
Aug 28, 2013 | 5.858 | 5.943 | 5.850 | 5.908 | 4,790,522 | +0.06(+0.99%) |
Aug 27, 2013 | 6.089 | 6.097 | 5.842 | 5.850 | 11,143,063 | -0.30(-4.89%) |
Aug 26, 2013 | 6.128 | 6.228 | 6.097 | 6.151 | 14,389,972 | +0.02(+0.38%) |
Aug 23, 2013 | 6.135 | 6.139 | 6.066 | 6.128 | 0 | +0.02(+0.38%) |
Aug 22, 2013 | 6.089 | 6.135 | 6.074 | 6.104 | 2,889,676 | +0.04(+0.64%) |
Aug 21, 2013 | 6.135 | 6.143 | 6.051 | 6.066 | 0 | -0.05(-0.76%) |
Aug 20, 2013 | 5.989 | 6.155 | 5.981 | 6.112 | 8,922,113 | +0.12(+2.06%) |
Aug 19, 2013 | 6.020 | 6.058 | 5.943 | 5.989 | 5,261,208 | -0.01(-0.13%) |
Aug 16, 2013 | 5.920 | 6.089 | 5.905 | 5.997 | 0 | +0.05(+0.91%) |
Aug 15, 2013 | 5.966 | 5.985 | 5.873 | 5.943 | 6,612,854 | -0.08(-1.28%) |
Aug 14, 2013 | 6.097 | 6.104 | 5.935 | 6.020 | 10,136,322 | -0.06(-1.01%) |
Aug 13, 2013 | 6.197 | 6.205 | 6.074 | 6.081 | 18,069,648 | -0.07(-1.13%) |
Aug 12, 2013 | 6.097 | 6.166 | 6.058 | 6.151 | 8,532,500 | +0.05(+0.88%) |
Aug 09, 2013 | 6.120 | 6.166 | 6.051 | 6.097 | 7,297,845 | +0.03(+0.51%) |
Aug 08, 2013 | 6.074 | 6.166 | 6.051 | 6.066 | 11,611,005 | +0.05(+0.90%) |
Aug 07, 2013 | 5.842 | 6.081 | 5.781 | 6.012 | 15,466,712 | +0.29(+4.98%) |
Aug 06, 2013 | 5.750 | 5.773 | 5.665 | 5.727 | 8,563,424 | +0.00(+0.00%) |
Aug 05, 2013 | 5.657 | 5.727 | 5.627 | 5.727 | 5,632,082 | +0.08(+1.36%) |
Aug 02, 2013 | 5.627 | 5.719 | 5.604 | 5.650 | 5,450,129 | -0.01(-0.20%) |
Aug 01, 2013 | 5.550 | 5.704 | 5.511 | 5.661 | 9,990,546 | +0.18(+3.31%) |
Jul 31, 2013 | 5.480 | 5.588 | 5.449 | 5.480 | 0 | +0.02(+0.42%) |
Jul 30, 2013 | 5.426 | 5.507 | 5.403 | 5.457 | 0 | +0.01(+0.14%) |
Jul 29, 2013 | 5.503 | 5.550 | 5.419 | 5.449 | 0 | -0.05(-0.98%) |
Jul 26, 2013 | 5.395 | 5.550 | 5.380 | 5.503 | 0 | +0.09(+1.71%) |
Jul 25, 2013 | 5.472 | 5.488 | 5.334 | 5.411 | 8,418,524 | -0.08(-1.40%) |
Jul 24, 2013 | 5.657 | 5.657 | 5.426 | 5.488 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.584 | 5.858 | 5.442 | 5.573 | 35,843,240 | +0.42(+8.23%) |
Jul 22, 2013 | 5.214 | 5.318 | 5.133 | 5.149 | 0 | -0.01(-0.15%) |
Jul 19, 2013 | 5.203 | 5.280 | 5.156 | 5.156 | 5,126,508 | -0.09(-1.76%) |
Jul 18, 2013 | 5.103 | 5.303 | 5.087 | 5.249 | 9,785,151 | +0.15(+2.99%) |
Jul 17, 2013 | 5.033 | 5.133 | 5.022 | 5.096 | 6,962,936 | +0.03(+0.64%) |
Jul 16, 2013 | 5.064 | 5.103 | 4.948 | 5.064 | 0 | +0.05(+0.92%) |
Jul 15, 2013 | 5.049 | 5.149 | 4.952 | 5.018 | 0 | +0.02(+0.46%) |
Jul 12, 2013 | 4.779 | 5.072 | 4.779 | 4.995 | 0 | +0.27(+5.71%) |
Jul 11, 2013 | 4.733 | 4.763 | 4.706 | 4.725 | 0 | +0.02(+0.49%) |
Jul 10, 2013 | 4.632 | 4.717 | 4.601 | 4.702 | 0 | +0.07(+1.51%) |
Jul 09, 2013 | 4.571 | 4.648 | 4.571 | 4.632 | 0 | +0.06(+1.33%) |
Jul 08, 2013 | 4.617 | 4.625 | 4.571 | 4.571 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.517 | 4.571 | 4.509 | 4.571 | 0 | +0.05(+1.19%) |
Jul 03, 2013 | 4.524 | 4.571 | 4.501 | 4.517 | 0 | -0.04(-0.85%) |
Jul 02, 2013 | 4.571 | 4.586 | 4.513 | 4.555 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 4.540 | 4.586 | 4.517 | 4.555 | 3,475,666 | +0.06(+1.37%) |
Jun 28, 2013 | 4.494 | 4.517 | 4.470 | 4.494 | 2,726,863 | +0.02(+0.34%) |
Jun 26, 2013 | 4.432 | 4.486 | 4.401 | 4.478 | 3,165,656 | +0.07(+1.57%) |
Jun 25, 2013 | 4.393 | 4.463 | 4.355 | 4.409 | 0 | +0.04(+0.88%) |
Jun 24, 2013 | 4.339 | 4.409 | 4.293 | 4.370 | 0 | -0.03(-0.79%) |
Jun 21, 2013 | 4.470 | 4.548 | 4.363 | 4.405 | 4,553,589 | -0.04(-0.95%) |
Jun 20, 2013 | 4.586 | 4.594 | 4.432 | 4.447 | 0 | -0.16(-3.51%) |
Jun 19, 2013 | 4.625 | 4.648 | 4.586 | 4.609 | 0 | -0.01(-0.17%) |
Jun 18, 2013 | 4.601 | 4.625 | 4.586 | 4.617 | 0 | +0.04(+0.84%) |
Jun 17, 2013 | 4.625 | 4.640 | 4.571 | 4.578 | 0 | -0.02(-0.34%) |
Jun 14, 2013 | 4.555 | 4.640 | 4.555 | 4.594 | 0 | -0.02(-0.33%) |
Jun 13, 2013 | 4.548 | 4.617 | 4.509 | 4.609 | 3,190,801 | +0.04(+0.84%) |
Jun 12, 2013 | 4.601 | 4.617 | 4.540 | 4.571 | 3,925,547 | -0.02(-0.34%) |
Jun 11, 2013 | 4.586 | 4.640 | 4.571 | 4.586 | 3,073,382 | -0.02(-0.50%) |
Jun 10, 2013 | 4.548 | 4.679 | 4.532 | 4.609 | 0 | +0.08(+1.87%) |
Jun 07, 2013 | 4.447 | 4.548 | 4.393 | 4.524 | 0 | +0.12(+2.62%) |
Jun 06, 2013 | 4.316 | 4.432 | 4.301 | 4.409 | 0 | +0.10(+2.33%) |
Jun 05, 2013 | 4.470 | 4.524 | 4.301 | 4.309 | 10,381,634 | -0.18(-4.12%) |
Jun 04, 2013 | 4.524 | 4.578 | 4.478 | 4.494 | 0 | -0.03(-0.68%) |
Jun 03, 2013 | 4.586 | 4.625 | 4.486 | 4.524 | 5,904,486 | -0.06(-1.34%) |
May 31, 2013 | 4.655 | 4.671 | 4.578 | 4.586 | 4,100,676 | -0.07(-1.49%) |
May 30, 2013 | 4.663 | 4.686 | 4.613 | 4.655 | 0 | -0.01(-0.17%) |
May 29, 2013 | 4.686 | 4.694 | 4.625 | 4.663 | 3,517,260 | -0.05(-0.98%) |
May 28, 2013 | 4.756 | 4.771 | 4.686 | 4.709 | 5,144,143 | +0.02(+0.49%) |
May 24, 2013 | 4.779 | 4.802 | 4.671 | 4.686 | 0 | +0.06(+1.33%) |
May 23, 2013 | 4.601 | 4.625 | 4.517 | 4.625 | 0 | -0.02(-0.33%) |
May 22, 2013 | 4.663 | 4.733 | 4.625 | 4.640 | 0 | -0.03(-0.66%) |
May 21, 2013 | 4.679 | 4.686 | 4.648 | 4.671 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.655 | 4.679 | 4.595 | 4.671 | 0 | +0.02(+0.33%) |
May 17, 2013 | 4.655 | 4.694 | 4.617 | 4.655 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.671 | 4.702 | 4.632 | 4.655 | 6,306,058 | -0.02(-0.33%) |
May 15, 2013 | 4.571 | 4.679 | 4.555 | 4.671 | 6,623,443 | +0.21(+4.66%) |
May 13, 2013 | 4.440 | 4.486 | 4.417 | 4.463 | 0 | +0.01(+0.17%) |
May 10, 2013 | 4.447 | 4.494 | 4.409 | 4.455 | 0 | -0.01(-0.17%) |
May 09, 2013 | 4.440 | 4.494 | 4.393 | 4.463 | 0 | +0.01(+0.17%) |
May 08, 2013 | 4.625 | 4.625 | 4.393 | 4.455 | 18,866,826 | -0.26(-5.56%) |
May 07, 2013 | 4.756 | 4.771 | 4.648 | 4.717 | 6,898,830 | -0.02(-0.33%) |
May 06, 2013 | 4.578 | 4.752 | 4.555 | 4.733 | 9,092,549 | +0.18(+4.07%) |
May 03, 2013 | 4.494 | 4.578 | 4.455 | 4.548 | 0 | +0.09(+2.08%) |
May 02, 2013 | 4.401 | 4.470 | 4.378 | 4.455 | 0 | +0.08(+1.76%) |
May 01, 2013 | 4.401 | 4.424 | 4.363 | 4.378 | 0 | -0.01(-0.18%) |
Apr 30, 2013 | 4.370 | 4.470 | 4.347 | 4.386 | 6,236,422 | +0.01(+0.18%) |
Apr 29, 2013 | 4.393 | 4.417 | 4.363 | 4.378 | 2,671,649 | -0.02(-0.35%) |
Apr 26, 2013 | 4.355 | 4.424 | 4.278 | 4.393 | 3,208,475 | +0.04(+0.88%) |
Apr 25, 2013 | 4.285 | 4.378 | 4.278 | 4.355 | 4,324,998 | +0.08(+1.80%) |
Apr 24, 2013 | 4.208 | 4.309 | 4.208 | 4.278 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.178 | 4.232 | 4.147 | 4.216 | 2,755,609 | +0.04(+0.92%) |
Apr 22, 2013 | 4.162 | 4.228 | 4.124 | 4.178 | 2,665,480 | +0.02(+0.37%) |
Apr 19, 2013 | 4.147 | 4.193 | 4.124 | 4.162 | 4,501,764 | +0.04(+0.93%) |
Apr 18, 2013 | 4.116 | 4.170 | 4.070 | 4.124 | 4,607,532 | +0.01(+0.19%) |
Apr 17, 2013 | 4.239 | 4.251 | 4.108 | 4.116 | 11,629,386 | -0.15(-3.44%) |
Apr 16, 2013 | 4.339 | 4.351 | 4.224 | 4.262 | 7,326,401 | -0.05(-1.25%) |
Apr 15, 2013 | 4.409 | 4.440 | 4.301 | 4.316 | 4,779,628 | -0.12(-2.61%) |
Apr 12, 2013 | 4.355 | 4.486 | 4.355 | 4.432 | 6,369,990 | +0.06(+1.41%) |
Apr 11, 2013 | 4.309 | 4.447 | 4.285 | 4.370 | 5,715,443 | +0.08(+1.80%) |
Apr 10, 2013 | 4.239 | 4.339 | 4.239 | 4.293 | 4,408,180 | +0.04(+0.91%) |
Apr 09, 2013 | 4.255 | 4.270 | 4.201 | 4.255 | 3,790,515 | +0.01(+0.18%) |
Apr 08, 2013 | 4.255 | 4.285 | 4.232 | 4.247 | 4,109,326 | -0.02(-0.54%) |
Apr 05, 2013 | 4.309 | 4.312 | 4.205 | 4.270 | 4,788,726 | -0.08(-1.77%) |
Apr 04, 2013 | 4.324 | 4.378 | 4.285 | 4.347 | 5,224,472 | +0.02(+0.36%) |
Apr 03, 2013 | 4.386 | 4.401 | 4.316 | 4.332 | 3,427,596 | -0.07(-1.58%) |
Apr 02, 2013 | 4.417 | 4.417 | 4.332 | 4.401 | 5,018,496 | -0.01(-0.17%) |
Apr 01, 2013 | 4.393 | 4.455 | 4.386 | 4.409 | 2,725,595 | +0.03(+0.79%) |
Mar 28, 2013 | 4.455 | 4.501 | 4.366 | 4.374 | 6,945,873 | -0.08(-1.82%) |
Mar 27, 2013 | 4.447 | 4.474 | 4.355 | 4.455 | 4,031,869 | +0.01(+0.17%) |
Mar 26, 2013 | 4.355 | 4.486 | 4.324 | 4.447 | 5,103,065 | +0.11(+2.49%) |
Mar 25, 2013 | 4.324 | 4.370 | 4.285 | 4.339 | 2,381,126 | +0.02(+0.36%) |
Mar 22, 2013 | 4.324 | 4.401 | 4.312 | 4.324 | 4,182,633 | -0.01(-0.18%) |
Mar 21, 2013 | 4.316 | 4.378 | 4.293 | 4.332 | 5,696,139 | +0.02(+0.36%) |
Mar 20, 2013 | 4.285 | 4.332 | 4.266 | 4.316 | 4,056,024 | +0.03(+0.72%) |
Mar 19, 2013 | 4.239 | 4.301 | 4.232 | 4.285 | 6,196,765 | +0.06(+1.46%) |
Mar 18, 2013 | 4.201 | 4.262 | 4.178 | 4.224 | 3,189,288 | -0.03(-0.71%) |
Mar 15, 2013 | 4.239 | 4.262 | 4.185 | 4.254 | 5,444,364 | +0.01(+0.35%) |
Mar 14, 2013 | 4.247 | 4.262 | 4.212 | 4.239 | 2,733,687 | +0.01(+0.18%) |
Mar 13, 2013 | 4.201 | 4.247 | 4.178 | 4.232 | 3,692,815 | +0.03(+0.73%) |
Mar 12, 2013 | 4.201 | 4.216 | 4.170 | 4.201 | 3,708,404 | -0.02(-0.37%) |
Mar 11, 2013 | 4.270 | 4.270 | 4.208 | 4.216 | 3,419,526 | -0.03(-0.73%) |
Mar 08, 2013 | 4.270 | 4.270 | 4.201 | 4.247 | 4,405,699 | +0.03(+0.73%) |
Mar 07, 2013 | 4.239 | 4.270 | 4.193 | 4.216 | 3,932,352 | -0.01(-0.18%) |
Mar 06, 2013 | 4.278 | 4.285 | 4.178 | 4.224 | 6,977,831 | -0.04(-0.90%) |
Mar 05, 2013 | 4.224 | 4.293 | 4.220 | 4.262 | 4,836,874 | +0.05(+1.10%) |
Mar 04, 2013 | 4.232 | 4.232 | 4.178 | 4.216 | 6,824,262 | -0.03(-0.73%) |
Mar 01, 2013 | 4.255 | 4.285 | 4.170 | 4.247 | 18,158,600 | -0.15(-3.33%) |
Feb 28, 2013 | 4.397 | 4.582 | 4.278 | 4.393 | 14,954,008 | +0.15(+3.64%) |
Feb 27, 2013 | 4.224 | 4.332 | 4.201 | 4.239 | 8,230,004 | -0.02(-0.54%) |
Feb 26, 2013 | 4.216 | 4.282 | 4.201 | 4.262 | 7,547,835 | +0.03(+0.73%) |
Feb 22, 2013 | 4.162 | 4.232 | 4.101 | 4.232 | 6,346,293 | +0.00(+0.00%) |
Feb 21, 2013 | 4.270 | 4.378 | 4.185 | 4.232 | 10,431,773 | -0.08(-1.79%) |
Feb 20, 2013 | 4.178 | 4.478 | 4.178 | 4.309 | 16,373,537 | +0.15(+3.52%) |
Feb 19, 2013 | 4.093 | 4.178 | 4.077 | 4.162 | 8,254,871 | +0.10(+2.47%) |
Feb 15, 2013 | 4.085 | 4.131 | 4.062 | 4.062 | 7,056,558 | -0.02(-0.38%) |
Feb 14, 2013 | 4.062 | 4.085 | 4.031 | 4.077 | 5,111,723 | +0.03(+0.76%) |
Feb 13, 2013 | 4.101 | 4.101 | 4.031 | 4.047 | 5,800,772 | -0.02(-0.57%) |
Feb 12, 2013 | 4.047 | 4.085 | 4.008 | 4.070 | 6,551,527 | +0.06(+1.54%) |
Feb 11, 2013 | 4.008 | 4.108 | 3.962 | 4.008 | 18,535,866 | +0.14(+3.59%) |
Feb 08, 2013 | 3.862 | 3.900 | 3.854 | 3.869 | 4,270,330 | -0.01(-0.20%) |
Feb 07, 2013 | 3.900 | 3.923 | 3.831 | 3.877 | 3,808,590 | -0.02(-0.40%) |
Feb 06, 2013 | 3.931 | 3.938 | 3.877 | 3.892 | 3,918,009 | -0.05(-1.17%) |
Feb 04, 2013 | 3.954 | 3.977 | 3.916 | 3.939 | 1,754,925 | -0.02(-0.39%) |