Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.002 | 5.010 | 5.010 | 5.010 | 78,094 | +0.02(+0.49%) |
Dec 30, 2013 | 5.026 | 5.066 | 4.985 | 4.985 | 36,909 | -0.02(-0.48%) |
Dec 27, 2013 | 5.002 | 5.082 | 4.977 | 5.010 | 54,321 | +0.03(+0.65%) |
Dec 26, 2013 | 5.098 | 5.106 | 4.961 | 4.977 | 34,283 | -0.11(-2.22%) |
Dec 24, 2013 | 5.115 | 5.155 | 5.074 | 5.090 | 23,244 | -0.02(-0.47%) |
Dec 23, 2013 | 4.969 | 5.163 | 4.969 | 5.115 | 80,469 | +0.17(+3.43%) |
Dec 20, 2013 | 4.953 | 5.042 | 4.840 | 4.945 | 353,019 | +0.01(+0.16%) |
Dec 19, 2013 | 5.034 | 5.034 | 4.889 | 4.937 | 92,102 | -0.06(-1.13%) |
Dec 18, 2013 | 4.937 | 5.002 | 4.816 | 4.994 | 89,261 | +0.05(+0.98%) |
Dec 17, 2013 | 4.752 | 4.977 | 4.727 | 4.945 | 99,981 | +0.20(+4.25%) |
Dec 16, 2013 | 4.639 | 4.768 | 4.631 | 4.743 | 236,405 | +0.10(+2.08%) |
Dec 13, 2013 | 4.461 | 4.695 | 4.461 | 4.647 | 160,963 | +0.21(+4.73%) |
Dec 12, 2013 | 4.550 | 4.792 | 4.413 | 4.437 | 299,308 | -0.10(-2.14%) |
Dec 11, 2013 | 4.542 | 4.703 | 4.518 | 4.534 | 166,956 | -0.02(-0.53%) |
Dec 10, 2013 | 4.566 | 4.921 | 4.542 | 4.558 | 302,718 | -0.07(-1.57%) |
Dec 09, 2013 | 4.711 | 4.784 | 4.614 | 4.631 | 368,823 | -0.10(-2.21%) |
Dec 06, 2013 | 4.905 | 4.929 | 4.719 | 4.735 | 0 | -0.15(-2.98%) |
Dec 05, 2013 | 4.904 | 4.904 | 4.801 | 4.881 | 0 | -0.01(-0.16%) |
Dec 04, 2013 | 5.000 | 5.000 | 4.773 | 4.889 | 0 | -0.15(-2.99%) |
Dec 03, 2013 | 4.857 | 5.039 | 4.857 | 5.039 | 0 | +0.17(+3.42%) |
Dec 02, 2013 | 4.960 | 4.980 | 4.865 | 4.873 | 98,041 | -0.09(-1.76%) |
Nov 29, 2013 | 4.912 | 5.016 | 4.865 | 4.960 | 0 | +0.07(+1.46%) |
Nov 27, 2013 | 4.706 | 4.896 | 4.658 | 4.889 | 0 | +0.19(+4.05%) |
Nov 26, 2013 | 4.619 | 4.762 | 4.619 | 4.698 | 0 | +0.07(+1.54%) |
Nov 25, 2013 | 4.873 | 4.889 | 4.611 | 4.627 | 149,399 | -0.33(-6.57%) |
Nov 22, 2013 | 4.936 | 5.000 | 4.904 | 4.952 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 4.873 | 5.087 | 4.865 | 4.952 | 92,587 | +0.10(+2.13%) |
Nov 20, 2013 | 4.785 | 4.881 | 4.746 | 4.849 | 0 | +0.08(+1.66%) |
Nov 19, 2013 | 4.698 | 4.825 | 4.650 | 4.769 | 81,051 | +0.06(+1.18%) |
Nov 18, 2013 | 4.730 | 4.793 | 4.666 | 4.714 | 0 | -0.02(-0.34%) |
Nov 15, 2013 | 4.769 | 4.769 | 4.706 | 4.730 | 0 | -0.06(-1.16%) |
Nov 14, 2013 | 4.722 | 4.785 | 4.718 | 4.785 | 102,921 | -0.08(-1.63%) |
Nov 12, 2013 | 4.785 | 4.904 | 4.698 | 4.865 | 0 | +0.05(+0.99%) |
Nov 11, 2013 | 4.635 | 4.857 | 4.635 | 4.817 | 0 | +0.19(+4.12%) |
Nov 08, 2013 | 4.650 | 4.841 | 4.611 | 4.627 | 0 | -0.04(-0.85%) |
Nov 07, 2013 | 4.928 | 4.928 | 4.563 | 4.666 | 419,408 | -0.28(-5.62%) |
Nov 06, 2013 | 5.325 | 5.325 | 4.666 | 4.944 | 520,749 | -0.67(-11.88%) |
Nov 05, 2013 | 5.492 | 5.698 | 5.444 | 5.611 | 0 | +0.12(+2.17%) |
Nov 04, 2013 | 5.460 | 5.571 | 5.444 | 5.492 | 257,736 | +0.00(+0.00%) |
Nov 01, 2013 | 5.627 | 5.650 | 5.452 | 5.492 | 0 | -0.16(-2.81%) |
Oct 31, 2013 | 5.555 | 5.714 | 5.436 | 5.650 | 0 | +0.10(+1.71%) |
Oct 30, 2013 | 5.500 | 5.595 | 5.500 | 5.555 | 84,024 | +0.04(+0.72%) |
Oct 29, 2013 | 5.666 | 5.682 | 5.508 | 5.515 | 0 | -0.17(-2.93%) |
Oct 28, 2013 | 5.492 | 5.682 | 5.404 | 5.682 | 0 | +0.19(+3.47%) |
Oct 25, 2013 | 5.690 | 5.690 | 5.484 | 5.492 | 0 | -0.17(-3.08%) |
Oct 24, 2013 | 5.642 | 5.750 | 5.642 | 5.666 | 104,407 | +0.05(+0.85%) |
Oct 23, 2013 | 5.563 | 5.650 | 5.508 | 5.619 | 0 | +0.05(+0.85%) |
Oct 22, 2013 | 5.698 | 5.746 | 5.571 | 5.571 | 132,749 | -0.13(-2.23%) |
Oct 21, 2013 | 5.666 | 5.746 | 5.642 | 5.698 | 229,503 | +0.00(+0.00%) |
Oct 18, 2013 | 5.635 | 5.714 | 5.635 | 5.698 | 215,760 | +0.13(+2.28%) |
Oct 17, 2013 | 5.896 | 5.936 | 5.523 | 5.571 | 340,316 | -0.29(-4.88%) |
Oct 16, 2013 | 5.722 | 5.904 | 5.722 | 5.857 | 357,860 | +0.18(+3.22%) |
Oct 15, 2013 | 5.611 | 5.727 | 5.579 | 5.674 | 385,975 | +0.01(+0.14%) |
Oct 14, 2013 | 5.531 | 5.758 | 5.531 | 5.666 | 661,590 | +0.09(+1.56%) |
Oct 11, 2013 | 5.642 | 5.650 | 5.555 | 5.579 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 5.555 | 5.670 | 5.523 | 5.579 | 291,990 | +0.06(+1.15%) |
Oct 09, 2013 | 5.531 | 5.555 | 5.500 | 5.515 | 168,003 | -0.01(-0.14%) |
Oct 08, 2013 | 5.555 | 5.555 | 5.492 | 5.523 | 158,895 | -0.01(-0.14%) |
Oct 07, 2013 | 5.444 | 5.563 | 5.444 | 5.531 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 5.531 | 5.571 | 5.523 | 5.531 | 0 | -0.01(-0.14%) |
Oct 03, 2013 | 5.484 | 5.555 | 5.484 | 5.539 | 0 | +0.03(+0.58%) |
Oct 02, 2013 | 5.595 | 5.611 | 5.492 | 5.508 | 187,173 | -0.10(-1.84%) |
Oct 01, 2013 | 5.635 | 5.690 | 5.595 | 5.611 | 184,075 | +0.06(+1.14%) |
Sep 27, 2013 | 5.404 | 5.658 | 5.404 | 5.547 | 0 | +0.10(+1.90%) |
Sep 26, 2013 | 5.142 | 5.600 | 5.142 | 5.444 | 516,843 | +0.29(+5.70%) |
Sep 25, 2013 | 5.277 | 5.309 | 5.142 | 5.150 | 489,230 | -0.12(-2.26%) |
Sep 24, 2013 | 5.158 | 5.365 | 5.142 | 5.269 | 355,797 | +0.11(+2.15%) |
Sep 23, 2013 | 5.111 | 5.174 | 5.103 | 5.158 | 410,639 | +0.03(+0.62%) |
Sep 20, 2013 | 5.135 | 5.174 | 5.103 | 5.127 | 0 | +0.01(+0.15%) |
Sep 19, 2013 | 5.095 | 5.127 | 5.071 | 5.119 | 231,378 | +0.02(+0.31%) |
Sep 18, 2013 | 5.119 | 5.127 | 5.079 | 5.103 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 5.119 | 5.125 | 5.087 | 5.103 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 5.115 | 5.142 | 5.071 | 5.103 | 0 | +0.02(+0.31%) |
Sep 13, 2013 | 5.079 | 5.111 | 5.055 | 5.087 | 0 | +0.03(+0.63%) |
Sep 12, 2013 | 5.095 | 5.119 | 5.047 | 5.055 | 0 | -0.06(-1.09%) |
Sep 11, 2013 | 5.142 | 5.158 | 5.103 | 5.111 | 0 | -0.03(-0.62%) |
Sep 10, 2013 | 5.158 | 5.254 | 5.087 | 5.142 | 277,680 | -0.04(-0.77%) |
Sep 09, 2013 | 5.182 | 5.262 | 5.145 | 5.182 | 0 | +0.02(+0.31%) |
Sep 06, 2013 | 5.182 | 5.277 | 5.158 | 5.166 | 0 | -0.02(-0.31%) |
Sep 05, 2013 | 5.071 | 5.230 | 5.047 | 5.182 | 0 | +0.01(+0.15%) |
Sep 04, 2013 | 5.127 | 5.277 | 5.079 | 5.174 | 0 | +0.06(+1.24%) |
Sep 03, 2013 | 5.071 | 5.142 | 5.063 | 5.111 | 0 | +0.02(+0.47%) |
Aug 30, 2013 | 5.103 | 5.103 | 5.063 | 5.087 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 5.087 | 5.103 | 5.039 | 5.087 | 50,301 | +0.01(+0.16%) |
Aug 28, 2013 | 5.079 | 5.103 | 5.016 | 5.079 | 0 | +0.01(+0.16%) |
Aug 27, 2013 | 5.111 | 5.142 | 5.055 | 5.071 | 77,940 | -0.07(-1.39%) |
Aug 26, 2013 | 5.095 | 5.150 | 5.063 | 5.142 | 0 | +0.05(+0.93%) |
Aug 23, 2013 | 5.095 | 5.142 | 5.043 | 5.095 | 0 | -0.01(-0.16%) |
Aug 22, 2013 | 5.119 | 5.158 | 5.087 | 5.103 | 96,027 | +0.01(+0.16%) |
Aug 21, 2013 | 5.150 | 5.150 | 5.047 | 5.095 | 0 | -0.06(-1.08%) |
Aug 20, 2013 | 5.087 | 5.150 | 5.047 | 5.150 | 128,730 | +0.08(+1.56%) |
Aug 19, 2013 | 5.079 | 5.150 | 5.047 | 5.071 | 175,085 | +0.04(+0.79%) |
Aug 16, 2013 | 5.000 | 5.119 | 5.000 | 5.031 | 0 | +0.01(+0.16%) |
Aug 15, 2013 | 5.055 | 5.079 | 5.000 | 5.023 | 218,383 | -0.06(-1.25%) |
Aug 14, 2013 | 5.119 | 5.150 | 5.087 | 5.087 | 75,365 | -0.04(-0.77%) |
Aug 13, 2013 | 5.103 | 5.158 | 5.071 | 5.127 | 95,313 | -0.03(-0.62%) |
Aug 12, 2013 | 5.039 | 5.158 | 5.039 | 5.158 | 170,666 | +0.03(+0.62%) |
Aug 09, 2013 | 5.055 | 5.221 | 4.984 | 5.127 | 141,669 | +0.00(+0.00%) |
Aug 08, 2013 | 5.087 | 5.150 | 5.055 | 5.127 | 119,603 | +0.08(+1.57%) |
Aug 07, 2013 | 4.936 | 5.150 | 4.936 | 5.047 | 471,667 | +0.66(+15.01%) |
Aug 06, 2013 | 4.428 | 4.444 | 4.357 | 4.389 | 39,760 | -0.03(-0.72%) |
Aug 05, 2013 | 4.428 | 4.436 | 4.301 | 4.420 | 106,257 | -0.01(-0.18%) |
Aug 02, 2013 | 4.365 | 4.428 | 4.309 | 4.428 | 25,680 | +0.04(+0.90%) |
Aug 01, 2013 | 4.428 | 4.428 | 4.285 | 4.389 | 57,370 | -0.02(-0.54%) |
Jul 31, 2013 | 4.381 | 4.468 | 4.357 | 4.412 | 0 | +0.03(+0.72%) |
Jul 30, 2013 | 4.333 | 4.420 | 4.325 | 4.381 | 0 | +0.04(+0.91%) |
Jul 29, 2013 | 4.341 | 4.341 | 4.254 | 4.341 | 0 | -0.03(-0.73%) |
Jul 26, 2013 | 4.539 | 4.563 | 4.278 | 4.373 | 0 | -0.21(-4.67%) |
Jul 25, 2013 | 4.436 | 4.615 | 4.412 | 4.587 | 0 | +0.16(+3.58%) |
Jul 24, 2013 | 4.246 | 4.460 | 4.246 | 4.428 | 0 | +0.18(+4.30%) |
Jul 23, 2013 | 4.317 | 4.317 | 4.230 | 4.246 | 0 | -0.05(-1.11%) |
Jul 22, 2013 | 4.285 | 4.325 | 4.222 | 4.293 | 0 | -0.02(-0.55%) |
Jul 19, 2013 | 4.428 | 4.428 | 4.301 | 4.317 | 0 | -0.12(-2.68%) |
Jul 18, 2013 | 4.309 | 4.452 | 4.238 | 4.436 | 0 | +0.23(+5.47%) |
Jul 17, 2013 | 4.277 | 4.325 | 4.175 | 4.206 | 79,652 | -0.04(-0.93%) |
Jul 16, 2013 | 4.285 | 4.285 | 4.214 | 4.246 | 0 | -0.04(-0.93%) |
Jul 15, 2013 | 4.317 | 4.412 | 4.270 | 4.285 | 0 | -0.06(-1.46%) |
Jul 12, 2013 | 4.301 | 4.365 | 4.270 | 4.349 | 0 | +0.01(+0.18%) |
Jul 11, 2013 | 4.325 | 4.349 | 4.293 | 4.341 | 0 | -0.02(-0.36%) |
Jul 10, 2013 | 4.325 | 4.357 | 4.270 | 4.357 | 0 | +0.04(+0.92%) |
Jul 09, 2013 | 4.365 | 4.365 | 4.293 | 4.317 | 0 | -0.03(-0.73%) |
Jul 08, 2013 | 4.309 | 4.365 | 4.238 | 4.349 | 0 | +0.06(+1.48%) |
Jul 05, 2013 | 4.293 | 4.332 | 4.230 | 4.285 | 0 | +0.04(+0.93%) |
Jul 03, 2013 | 4.166 | 4.246 | 4.151 | 4.246 | 0 | +0.07(+1.71%) |
Jul 02, 2013 | 4.182 | 4.198 | 4.143 | 4.174 | 0 | -0.02(-0.57%) |
Jul 01, 2013 | 4.158 | 4.254 | 4.079 | 4.198 | 0 | +0.08(+1.93%) |
Jun 28, 2013 | 4.103 | 4.151 | 4.063 | 4.119 | 829,441 | +0.02(+0.58%) |
Jun 26, 2013 | 4.119 | 4.127 | 3.920 | 4.095 | 0 | +0.01(+0.19%) |
Jun 25, 2013 | 4.166 | 4.166 | 3.976 | 4.087 | 0 | -0.08(-1.90%) |
Jun 24, 2013 | 4.063 | 4.166 | 3.984 | 4.166 | 0 | +0.06(+1.35%) |
Jun 21, 2013 | 3.984 | 4.158 | 3.921 | 4.111 | 194,744 | +0.15(+3.81%) |
Jun 20, 2013 | 3.936 | 4.000 | 3.936 | 3.960 | 0 | -0.03(-0.80%) |
Jun 19, 2013 | 3.952 | 4.031 | 3.949 | 3.992 | 0 | +0.01(+0.20%) |
Jun 18, 2013 | 3.889 | 4.000 | 3.881 | 3.984 | 0 | +0.10(+2.66%) |
Jun 17, 2013 | 3.785 | 3.904 | 3.770 | 3.881 | 0 | +0.12(+3.16%) |
Jun 14, 2013 | 3.873 | 3.897 | 3.762 | 3.762 | 0 | -0.13(-3.27%) |
Jun 13, 2013 | 3.928 | 3.928 | 3.857 | 3.889 | 42,739 | -0.02(-0.61%) |
Jun 12, 2013 | 4.063 | 4.063 | 3.904 | 3.912 | 35,787 | -0.12(-2.95%) |
Jun 11, 2013 | 4.039 | 4.103 | 4.016 | 4.031 | 27,370 | -0.06(-1.36%) |
Jun 10, 2013 | 4.111 | 4.111 | 3.944 | 4.087 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 3.833 | 4.103 | 3.825 | 4.087 | 0 | +0.28(+7.29%) |
Jun 06, 2013 | 3.833 | 3.889 | 3.793 | 3.809 | 77,116 | -0.03(-0.83%) |
Jun 05, 2013 | 3.865 | 3.865 | 3.801 | 3.841 | 0 | -0.02(-0.62%) |
Jun 04, 2013 | 3.904 | 3.944 | 3.809 | 3.865 | 0 | -0.04(-1.02%) |
Jun 03, 2013 | 3.992 | 3.992 | 3.841 | 3.904 | 134,191 | -0.10(-2.38%) |
May 31, 2013 | 4.024 | 4.071 | 3.960 | 4.000 | 63,266 | -0.05(-1.18%) |
May 30, 2013 | 4.008 | 4.087 | 3.992 | 4.047 | 44,115 | -0.02(-0.58%) |
May 29, 2013 | 4.151 | 4.151 | 4.008 | 4.071 | 137,300 | -0.12(-2.84%) |
May 28, 2013 | 4.135 | 4.206 | 3.992 | 4.190 | 94,969 | +0.02(+0.57%) |
May 24, 2013 | 4.095 | 4.166 | 4.071 | 4.166 | 0 | +0.07(+1.74%) |
May 23, 2013 | 3.976 | 4.135 | 3.952 | 4.095 | 0 | +0.10(+2.38%) |
May 22, 2013 | 3.912 | 4.008 | 3.873 | 4.000 | 0 | +0.09(+2.23%) |
May 21, 2013 | 3.849 | 3.928 | 3.801 | 3.912 | 0 | +0.05(+1.23%) |
May 20, 2013 | 3.785 | 3.912 | 3.770 | 3.865 | 0 | +0.06(+1.46%) |
May 17, 2013 | 3.936 | 3.960 | 3.809 | 3.809 | 0 | -0.11(-2.83%) |
May 16, 2013 | 3.904 | 3.944 | 3.849 | 3.920 | 98,917 | +0.01(+0.20%) |
May 15, 2013 | 3.897 | 3.944 | 3.841 | 3.912 | 0 | +0.04(+1.02%) |
May 13, 2013 | 3.865 | 3.968 | 3.849 | 3.873 | 0 | -0.02(-0.41%) |
May 10, 2013 | 4.008 | 4.031 | 3.865 | 3.889 | 0 | -0.10(-2.39%) |
May 09, 2013 | 3.857 | 3.984 | 3.793 | 3.984 | 0 | +0.10(+2.66%) |
May 08, 2013 | 3.865 | 3.881 | 3.786 | 3.881 | 0 | +0.00(+0.00%) |
May 07, 2013 | 3.865 | 3.920 | 3.817 | 3.881 | 0 | +0.03(+0.82%) |
May 06, 2013 | 3.841 | 3.897 | 3.674 | 3.849 | 0 | -0.07(-1.82%) |
May 03, 2013 | 3.897 | 3.936 | 3.849 | 3.920 | 0 | +0.07(+1.86%) |
May 02, 2013 | 3.873 | 3.952 | 3.833 | 3.849 | 0 | +0.02(+0.41%) |
May 01, 2013 | 3.865 | 3.904 | 3.801 | 3.833 | 0 | -0.04(-1.02%) |
Apr 30, 2013 | 3.841 | 3.928 | 3.817 | 3.873 | 0 | +0.04(+1.04%) |
Apr 29, 2013 | 3.897 | 4.031 | 3.809 | 3.833 | 124,596 | -0.02(-0.41%) |
Apr 26, 2013 | 3.928 | 3.936 | 3.809 | 3.849 | 98,545 | -0.09(-2.22%) |
Apr 25, 2013 | 3.976 | 4.119 | 3.873 | 3.936 | 73,603 | +0.00(+0.00%) |
Apr 24, 2013 | 4.135 | 4.135 | 3.920 | 3.936 | 110,882 | -0.18(-4.43%) |
Apr 23, 2013 | 3.928 | 4.143 | 3.920 | 4.119 | 101,758 | +0.21(+5.27%) |
Apr 22, 2013 | 3.928 | 3.977 | 3.865 | 3.912 | 210,620 | +0.06(+1.44%) |
Apr 19, 2013 | 3.833 | 3.928 | 3.833 | 3.857 | 163,034 | +0.03(+0.83%) |
Apr 18, 2013 | 3.849 | 3.857 | 3.809 | 3.825 | 191,571 | -0.01(-0.21%) |
Apr 17, 2013 | 3.841 | 3.968 | 3.801 | 3.833 | 286,224 | -0.01(-0.21%) |
Apr 16, 2013 | 3.801 | 3.849 | 3.746 | 3.841 | 89,713 | +0.06(+1.47%) |
Apr 15, 2013 | 3.817 | 3.865 | 3.770 | 3.785 | 178,754 | -0.09(-2.25%) |
Apr 12, 2013 | 3.833 | 3.873 | 3.833 | 3.873 | 78,241 | +0.00(+0.00%) |
Apr 11, 2013 | 3.841 | 3.920 | 3.833 | 3.873 | 68,654 | +0.02(+0.41%) |
Apr 10, 2013 | 3.849 | 3.960 | 3.785 | 3.857 | 181,001 | +0.01(+0.21%) |
Apr 09, 2013 | 3.857 | 3.881 | 3.746 | 3.849 | 148,376 | +0.02(+0.62%) |
Apr 08, 2013 | 3.873 | 3.873 | 3.770 | 3.825 | 84,360 | -0.02(-0.41%) |
Apr 05, 2013 | 3.698 | 3.873 | 3.698 | 3.841 | 84,912 | +0.02(+0.62%) |
Apr 04, 2013 | 3.714 | 3.817 | 3.714 | 3.817 | 131,221 | +0.12(+3.22%) |
Apr 03, 2013 | 3.690 | 3.746 | 3.643 | 3.698 | 112,374 | +0.03(+0.87%) |
Apr 02, 2013 | 3.619 | 3.770 | 3.595 | 3.666 | 148,951 | +0.06(+1.54%) |
Apr 01, 2013 | 3.627 | 3.635 | 3.508 | 3.611 | 112,709 | -0.02(-0.44%) |
Mar 28, 2013 | 3.658 | 3.658 | 3.524 | 3.627 | 109,373 | -0.02(-0.65%) |
Mar 27, 2013 | 3.738 | 3.762 | 3.651 | 3.651 | 45,413 | -0.10(-2.75%) |
Mar 26, 2013 | 3.770 | 3.770 | 3.706 | 3.754 | 87,577 | -0.01(-0.21%) |
Mar 25, 2013 | 3.698 | 3.770 | 3.658 | 3.762 | 103,652 | +0.05(+1.28%) |
Mar 22, 2013 | 3.738 | 3.770 | 3.698 | 3.714 | 121,656 | -0.02(-0.64%) |
Mar 21, 2013 | 3.730 | 3.770 | 3.722 | 3.738 | 82,777 | -0.02(-0.63%) |
Mar 20, 2013 | 3.801 | 3.841 | 3.730 | 3.762 | 82,198 | -0.06(-1.66%) |
Mar 19, 2013 | 3.889 | 3.889 | 3.730 | 3.825 | 108,845 | -0.05(-1.23%) |
Mar 18, 2013 | 3.841 | 3.889 | 3.817 | 3.873 | 37,858 | +0.02(+0.62%) |
Mar 15, 2013 | 3.825 | 3.865 | 3.785 | 3.849 | 173,191 | +0.04(+1.04%) |
Mar 14, 2013 | 3.793 | 3.968 | 3.730 | 3.809 | 182,184 | +0.02(+0.42%) |
Mar 13, 2013 | 3.746 | 3.809 | 3.690 | 3.793 | 53,619 | +0.04(+1.06%) |
Mar 12, 2013 | 3.849 | 3.873 | 3.722 | 3.754 | 52,350 | -0.13(-3.27%) |
Mar 11, 2013 | 3.992 | 4.002 | 3.825 | 3.881 | 87,587 | -0.11(-2.78%) |
Mar 08, 2013 | 4.024 | 4.039 | 3.976 | 3.992 | 82,068 | +0.02(+0.40%) |
Mar 07, 2013 | 3.873 | 4.000 | 3.833 | 3.976 | 134,678 | +0.11(+2.87%) |
Mar 06, 2013 | 3.746 | 3.873 | 3.714 | 3.865 | 71,460 | +0.10(+2.74%) |
Mar 05, 2013 | 3.778 | 3.809 | 3.690 | 3.762 | 146,941 | -0.02(-0.63%) |
Mar 04, 2013 | 3.674 | 3.793 | 3.666 | 3.785 | 117,028 | +0.09(+2.36%) |
Mar 01, 2013 | 3.635 | 3.714 | 3.611 | 3.698 | 177,349 | +0.02(+0.65%) |
Feb 28, 2013 | 3.730 | 3.770 | 3.674 | 3.674 | 175,795 | -0.09(-2.32%) |
Feb 27, 2013 | 3.738 | 3.785 | 3.698 | 3.762 | 109,855 | +0.02(+0.42%) |
Feb 26, 2013 | 3.698 | 3.770 | 3.619 | 3.746 | 62,717 | +0.07(+1.94%) |
Feb 22, 2013 | 3.460 | 3.674 | 3.452 | 3.674 | 128,529 | +0.23(+6.68%) |
Feb 21, 2013 | 3.555 | 3.571 | 3.373 | 3.444 | 183,094 | -0.09(-2.47%) |
Feb 20, 2013 | 3.873 | 3.873 | 3.531 | 3.531 | 189,013 | -0.19(-5.12%) |
Feb 19, 2013 | 3.809 | 3.817 | 3.674 | 3.722 | 97,519 | -0.09(-2.29%) |
Feb 15, 2013 | 3.682 | 3.825 | 3.682 | 3.809 | 123,314 | +0.13(+3.45%) |
Feb 14, 2013 | 3.674 | 3.690 | 3.619 | 3.682 | 42,724 | +0.01(+0.22%) |
Feb 13, 2013 | 3.531 | 3.690 | 3.516 | 3.674 | 94,428 | +0.16(+4.51%) |
Feb 12, 2013 | 3.500 | 3.563 | 3.468 | 3.516 | 60,277 | +0.02(+0.68%) |
Feb 11, 2013 | 3.428 | 3.508 | 3.389 | 3.492 | 119,020 | +0.06(+1.62%) |
Feb 08, 2013 | 3.436 | 3.452 | 3.428 | 3.436 | 74,322 | +0.02(+0.46%) |
Feb 07, 2013 | 3.452 | 3.452 | 3.373 | 3.420 | 51,538 | -0.03(-0.92%) |
Feb 06, 2013 | 3.468 | 3.482 | 3.373 | 3.452 | 100,978 | +0.06(+1.64%) |
Feb 04, 2013 | 3.524 | 3.539 | 3.381 | 3.397 | 138,201 | -0.14(-4.04%) |
Feb 01, 2013 | 3.444 | 3.555 | 3.381 | 3.539 | 215,364 | +0.13(+3.72%) |
Jan 31, 2013 | 3.412 | 3.452 | 3.373 | 3.412 | 206,190 | +0.02(+0.47%) |
Jan 30, 2013 | 3.373 | 3.405 | 3.309 | 3.397 | 142,684 | +0.03(+0.94%) |
Jan 29, 2013 | 3.285 | 3.405 | 3.285 | 3.365 | 165,670 | +0.09(+2.66%) |
Jan 28, 2013 | 3.119 | 3.301 | 3.119 | 3.278 | 302,289 | +0.18(+5.90%) |
Jan 25, 2013 | 3.151 | 3.174 | 3.087 | 3.095 | 181,312 | -0.04(-1.27%) |
Jan 24, 2013 | 3.214 | 3.270 | 3.111 | 3.135 | 408,823 | -0.10(-2.95%) |
Jan 23, 2013 | 3.254 | 3.309 | 3.174 | 3.230 | 285,991 | -0.02(-0.73%) |
Jan 22, 2013 | 3.309 | 3.365 | 3.214 | 3.254 | 110,240 | +0.00(+0.00%) |
Jan 18, 2013 | 3.214 | 3.262 | 3.174 | 3.254 | 190,814 | +0.04(+1.23%) |
Jan 17, 2013 | 3.285 | 3.293 | 3.190 | 3.214 | 145,370 | -0.05(-1.46%) |
Jan 16, 2013 | 3.254 | 3.301 | 3.198 | 3.262 | 126,150 | +0.00(+0.00%) |
Jan 15, 2013 | 3.246 | 3.301 | 3.174 | 3.262 | 135,625 | +0.01(+0.24%) |
Jan 14, 2013 | 3.262 | 3.333 | 3.230 | 3.254 | 102,833 | +0.02(+0.49%) |
Jan 11, 2013 | 3.293 | 3.349 | 3.222 | 3.238 | 125,012 | -0.06(-1.69%) |
Jan 10, 2013 | 3.246 | 3.325 | 3.190 | 3.293 | 67,278 | +0.05(+1.47%) |
Jan 09, 2013 | 3.278 | 3.309 | 3.190 | 3.246 | 43,795 | -0.02(-0.49%) |
Jan 08, 2013 | 3.262 | 3.301 | 3.202 | 3.262 | 76,240 | -0.02(-0.72%) |
Jan 07, 2013 | 3.333 | 3.365 | 3.270 | 3.285 | 53,546 | -0.03(-0.96%) |
Jan 04, 2013 | 3.349 | 3.428 | 3.309 | 3.317 | 96,909 | -0.01(-0.24%) |
Jan 03, 2013 | 3.428 | 3.476 | 3.317 | 3.325 | 67,820 | -0.09(-2.56%) |