Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3540 | 3587 | 3520 | 3522 | 2,991 | -75.60(-2.10%) |
Jan 30, 2014 | 3644 | 3694 | 3544 | 3598 | 4,422 | -14.40(-0.40%) |
Jan 29, 2014 | 3668 | 3713 | 3593 | 3612 | 2,585 | -90.00(-2.43%) |
Jan 28, 2014 | 3593 | 3730 | 3593 | 3702 | 3,208 | +123.60(+3.45%) |
Jan 27, 2014 | 3743 | 3746 | 3532 | 3578 | 4,189 | -111.60(-3.02%) |
Jan 24, 2014 | 3745 | 3745 | 3637 | 3690 | 3,813 | -78.00(-2.07%) |
Jan 23, 2014 | 3764 | 3778 | 3668 | 3768 | 3,789 | -1.20(-0.03%) |
Jan 22, 2014 | 3791 | 3811 | 3720 | 3769 | 5,028 | -21.60(-0.57%) |
Jan 21, 2014 | 3664 | 3805 | 3655 | 3791 | 6,913 | +130.80(+3.57%) |
Jan 17, 2014 | 3660 | 3660 | 3660 | 0 | -20.40(-0.55%) | |
Jan 16, 2014 | 3604 | 3700 | 3600 | 3680 | 3,015 | +54.00(+1.49%) |
Jan 15, 2014 | 3642 | 3642 | 3564 | 3626 | 3,633 | -15.60(-0.43%) |
Jan 14, 2014 | 3584 | 3652 | 3558 | 3642 | 4,290 | +69.60(+1.95%) |
Jan 13, 2014 | 3540 | 3643 | 3517 | 3572 | 4,116 | +80.40(+2.30%) |
Jan 10, 2014 | 3442 | 3494 | 3356 | 3492 | 2,225 | +50.40(+1.46%) |
Jan 09, 2014 | 3428 | 3506 | 3360 | 3442 | 2,241 | +43.20(+1.27%) |
Jan 08, 2014 | 3352 | 3416 | 3336 | 3398 | 3,066 | +52.80(+1.58%) |
Jan 07, 2014 | 3371 | 3406 | 3301 | 3346 | 3,423 | -8.40(-0.25%) |
Jan 06, 2014 | 3420 | 3454 | 3314 | 3354 | 4,723 | -153.60(-4.38%) |
Jan 03, 2014 | 3486 | 3534 | 3460 | 3508 | 3,322 | +32.40(+0.93%) |
Jan 02, 2014 | 3503 | 3510 | 3420 | 3475 | 3,902 | -28.80(-0.82%) |
Dec 31, 2013 | 3504 | 3504 | 3504 | 0 | +37.20(+1.07%) | |
Dec 30, 2013 | 3529 | 3534 | 3450 | 3467 | 5,164 | -67.20(-1.90%) |
Dec 27, 2013 | 3636 | 3655 | 3528 | 3534 | 2,643 | -82.80(-2.29%) |
Dec 26, 2013 | 3533 | 3629 | 3502 | 3617 | 2,964 | +79.20(+2.24%) |
Dec 24, 2013 | 3616 | 3622 | 3510 | 3538 | 1,687 | -62.40(-1.73%) |
Dec 23, 2013 | 3617 | 3630 | 3557 | 3600 | 4,544 | +20.40(+0.57%) |
Dec 20, 2013 | 3480 | 3600 | 3476 | 3580 | 13,503 | +108.00(+3.11%) |
Dec 19, 2013 | 3564 | 3630 | 3440 | 3472 | 6,106 | -91.20(-2.56%) |
Dec 18, 2013 | 3544 | 3618 | 3517 | 3563 | 4,158 | +19.20(+0.54%) |
Dec 17, 2013 | 3576 | 3612 | 3533 | 3544 | 3,583 | -56.40(-1.57%) |
Dec 16, 2013 | 3586 | 3658 | 3557 | 3600 | 2,733 | +27.60(+0.77%) |
Dec 13, 2013 | 3601 | 3619 | 3548 | 3572 | 3,131 | -15.60(-0.43%) |
Dec 12, 2013 | 3563 | 3629 | 3542 | 3588 | 4,180 | +30.00(+0.84%) |
Dec 11, 2013 | 3710 | 3710 | 3542 | 3558 | 3,323 | -156.00(-4.20%) |
Dec 10, 2013 | 3754 | 3805 | 3709 | 3714 | 2,872 | -58.80(-1.56%) |
Dec 09, 2013 | 3775 | 3824 | 3745 | 3773 | 4,576 | -16.80(-0.44%) |
Dec 06, 2013 | 3840 | 3856 | 3731 | 3790 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 3838 | 3883 | 3783 | 3790 | 0 | -58.80(-1.53%) |
Dec 04, 2013 | 4039 | 4080 | 3845 | 3848 | 3,978 | -196.80(-4.87%) |
Dec 03, 2013 | 4006 | 4103 | 3947 | 4045 | 3,379 | +14.40(+0.36%) |
Dec 02, 2013 | 3978 | 4078 | 3960 | 4031 | 4,519 | -146.40(-3.50%) |
Nov 29, 2013 | 4219 | 4230 | 4172 | 4177 | 0 | -13.20(-0.32%) |
Nov 27, 2013 | 4139 | 4208 | 4098 | 4190 | 0 | +48.00(+1.16%) |
Nov 26, 2013 | 4216 | 4231 | 4109 | 4142 | 0 | -56.40(-1.34%) |
Nov 25, 2013 | 4109 | 4212 | 4052 | 4199 | 3,967 | +92.40(+2.25%) |
Nov 22, 2013 | 4002 | 4109 | 3991 | 4106 | 0 | +118.80(+2.98%) |
Nov 21, 2013 | 4003 | 4026 | 3973 | 3988 | 4,243 | +16.80(+0.42%) |
Nov 20, 2013 | 4008 | 4067 | 3937 | 3971 | 0 | -21.60(-0.54%) |
Nov 19, 2013 | 3952 | 4024 | 3930 | 3992 | 1,980 | +31.20(+0.79%) |
Nov 18, 2013 | 4074 | 4098 | 3944 | 3961 | 0 | -109.20(-2.68%) |
Nov 15, 2013 | 4020 | 4097 | 4020 | 4070 | 0 | +43.20(+1.07%) |
Nov 14, 2013 | 4020 | 4064 | 3984 | 4027 | 2,416 | +98.40(+2.50%) |
Nov 12, 2013 | 3822 | 3931 | 3790 | 3929 | 0 | +82.80(+2.15%) |
Nov 11, 2013 | 3827 | 3884 | 3791 | 3846 | 0 | +30.00(+0.79%) |
Nov 08, 2013 | 3826 | 3875 | 3780 | 3816 | 0 | +6.00(+0.16%) |
Nov 07, 2013 | 3943 | 3994 | 3792 | 3810 | 3,535 | -96.00(-2.46%) |
Nov 06, 2013 | 3995 | 4110 | 3900 | 3906 | 6,307 | -6.00(-0.15%) |
Nov 05, 2013 | 3854 | 3936 | 3814 | 3912 | 4,107 | +32.40(+0.84%) |
Nov 04, 2013 | 3720 | 3895 | 3710 | 3880 | 4,032 | +172.80(+4.66%) |
Nov 01, 2013 | 3722 | 3758 | 3660 | 3707 | 0 | +33.60(+0.91%) |
Oct 31, 2013 | 4028 | 4028 | 3629 | 3673 | 5,814 | -166.80(-4.34%) |
Oct 30, 2013 | 3989 | 4018 | 3804 | 3840 | 3,200 | -153.60(-3.85%) |
Oct 29, 2013 | 3964 | 4013 | 3888 | 3994 | 0 | +51.60(+1.31%) |
Oct 28, 2013 | 3989 | 4018 | 3907 | 3942 | 0 | -32.40(-0.82%) |
Oct 25, 2013 | 3983 | 3991 | 3941 | 3974 | 0 | +10.80(+0.27%) |
Oct 24, 2013 | 4002 | 4077 | 3958 | 3964 | 1,817 | -24.00(-0.60%) |
Oct 23, 2013 | 3906 | 3994 | 3882 | 3988 | 2,268 | +62.40(+1.59%) |
Oct 22, 2013 | 3929 | 3970 | 3884 | 3925 | 2,495 | +24.00(+0.62%) |
Oct 21, 2013 | 3952 | 3986 | 3892 | 3901 | 1,884 | -34.80(-0.88%) |
Oct 18, 2013 | 4024 | 4072 | 3875 | 3936 | 2,579 | -38.40(-0.97%) |
Oct 17, 2013 | 3930 | 3995 | 3896 | 3974 | 2,549 | +15.60(+0.39%) |
Oct 16, 2013 | 3896 | 4002 | 3853 | 3959 | 4,673 | +99.60(+2.58%) |
Oct 15, 2013 | 3886 | 3966 | 3829 | 3859 | 5,149 | -40.80(-1.05%) |
Oct 14, 2013 | 4238 | 4292 | 3851 | 3900 | 8,340 | -340.80(-8.04%) |
Oct 11, 2013 | 4218 | 4280 | 4177 | 4241 | 0 | +1.20(+0.03%) |
Oct 10, 2013 | 4157 | 4266 | 4144 | 4240 | 1,965 | +162.00(+3.97%) |
Oct 09, 2013 | 4192 | 4228 | 4020 | 4078 | 3,752 | -84.00(-2.02%) |
Oct 08, 2013 | 4320 | 4321 | 4142 | 4162 | 2,403 | -147.60(-3.43%) |
Oct 07, 2013 | 4348 | 4362 | 4290 | 4309 | 0 | -75.60(-1.72%) |
Oct 04, 2013 | 4324 | 4410 | 4292 | 4385 | 0 | +57.60(+1.33%) |
Oct 03, 2013 | 4319 | 4353 | 4246 | 4327 | 0 | -2.40(-0.06%) |
Oct 02, 2013 | 4236 | 4369 | 4236 | 4330 | 2,629 | +78.00(+1.83%) |
Oct 01, 2013 | 4105 | 4260 | 4104 | 4252 | 3,073 | +82.80(+1.99%) |
Sep 27, 2013 | 4196 | 4244 | 4168 | 4169 | 0 | -60.00(-1.42%) |
Sep 26, 2013 | 4192 | 4262 | 4163 | 4229 | 1,020 | +57.60(+1.38%) |
Sep 25, 2013 | 4231 | 4250 | 4171 | 4171 | 706 | -42.00(-1.00%) |
Sep 24, 2013 | 4256 | 4268 | 4150 | 4213 | 1,358 | -28.80(-0.68%) |
Sep 23, 2013 | 4214 | 4250 | 4145 | 4242 | 1,251 | +40.80(+0.97%) |
Sep 20, 2013 | 4291 | 4306 | 4194 | 4201 | 0 | -66.00(-1.55%) |
Sep 19, 2013 | 4313 | 4340 | 4231 | 4267 | 1,531 | -31.20(-0.73%) |
Sep 18, 2013 | 4286 | 4336 | 4219 | 4298 | 0 | +24.00(+0.56%) |
Sep 17, 2013 | 4312 | 4342 | 4246 | 4274 | 0 | -43.20(-1.00%) |
Sep 16, 2013 | 4402 | 4357 | 4291 | 4318 | 0 | +18.00(+0.42%) |
Sep 13, 2013 | 4457 | 4459 | 4282 | 4300 | 0 | -158.40(-3.55%) |
Sep 12, 2013 | 4463 | 4484 | 4381 | 4458 | 0 | +4.80(+0.11%) |
Sep 11, 2013 | 4416 | 4460 | 4357 | 4453 | 0 | +22.80(+0.51%) |
Sep 10, 2013 | 4477 | 4477 | 4360 | 4430 | 1,680 | -14.40(-0.32%) |
Sep 09, 2013 | 4301 | 4460 | 4264 | 4445 | 0 | +162.00(+3.78%) |
Sep 06, 2013 | 4273 | 4322 | 4126 | 4283 | 0 | -26.40(-0.61%) |
Sep 05, 2013 | 4308 | 4350 | 4241 | 4309 | 0 | +3.60(+0.08%) |
Sep 04, 2013 | 4208 | 4315 | 4161 | 4306 | 0 | +114.00(+2.72%) |
Sep 03, 2013 | 4111 | 4246 | 4111 | 4192 | 0 | +136.80(+3.37%) |
Aug 30, 2013 | 4135 | 4157 | 4046 | 4055 | 0 | -86.40(-2.09%) |
Aug 29, 2013 | 4094 | 4180 | 4077 | 4141 | 1,440 | +55.20(+1.35%) |
Aug 28, 2013 | 4014 | 4108 | 3983 | 4086 | 1,537 | +68.40(+1.70%) |
Aug 27, 2013 | 4108 | 4120 | 3986 | 4018 | 2,011 | -141.60(-3.40%) |
Aug 26, 2013 | 4123 | 4261 | 4067 | 4159 | 0 | +36.00(+0.87%) |
Aug 23, 2013 | 4142 | 4246 | 4111 | 4123 | 0 | -21.60(-0.52%) |
Aug 22, 2013 | 4055 | 4243 | 4055 | 4145 | 1,610 | +93.60(+2.31%) |
Aug 21, 2013 | 4190 | 4204 | 4020 | 4051 | 2,726 | -138.00(-3.29%) |
Aug 20, 2013 | 4086 | 4194 | 4051 | 4189 | 3,982 | +112.80(+2.77%) |
Aug 19, 2013 | 4094 | 4145 | 4022 | 4076 | 2,857 | -9.60(-0.23%) |
Aug 16, 2013 | 4112 | 4157 | 4046 | 4086 | 0 | -52.80(-1.28%) |
Aug 15, 2013 | 4105 | 4175 | 4040 | 4139 | 2,135 | +8.40(+0.20%) |
Aug 14, 2013 | 4116 | 4178 | 4099 | 4130 | 2,170 | +3.60(+0.09%) |
Aug 13, 2013 | 4270 | 4270 | 4106 | 4127 | 2,161 | -127.20(-2.99%) |
Aug 12, 2013 | 4138 | 4265 | 4104 | 4254 | 2,429 | +115.20(+2.78%) |
Aug 09, 2013 | 4224 | 4279 | 4138 | 4139 | 1,341 | -108.00(-2.54%) |
Aug 08, 2013 | 4229 | 4248 | 4139 | 4247 | 2,481 | +52.80(+1.26%) |
Aug 07, 2013 | 4326 | 4372 | 4168 | 4194 | 4,909 | -171.60(-3.93%) |
Aug 06, 2013 | 4399 | 4430 | 4352 | 4366 | 2,141 | -42.00(-0.95%) |
Aug 05, 2013 | 4361 | 4441 | 4351 | 4408 | 4,049 | -90.00(-2.00%) |
Aug 02, 2013 | 4534 | 4612 | 4488 | 4498 | 3,261 | +26.40(+0.59%) |
Aug 01, 2013 | 4556 | 4612 | 4320 | 4471 | 4,255 | -85.20(-1.87%) |
Jul 31, 2013 | 4528 | 4583 | 4470 | 4556 | 0 | +30.00(+0.66%) |
Jul 30, 2013 | 4594 | 4607 | 4475 | 4526 | 0 | -33.60(-0.74%) |
Jul 29, 2013 | 4619 | 4634 | 4498 | 4560 | 0 | -58.20(-1.26%) |
Jul 26, 2013 | 4512 | 4620 | 4412 | 4618 | 0 | +64.20(+1.41%) |
Jul 25, 2013 | 4442 | 4555 | 4351 | 4554 | 0 | +127.20(+2.87%) |
Jul 24, 2013 | 4434 | 4476 | 4373 | 4427 | 0 | +18.00(+0.41%) |
Jul 23, 2013 | 4501 | 4508 | 4351 | 4409 | 0 | -66.00(-1.47%) |
Jul 22, 2013 | 4513 | 4538 | 4456 | 4475 | 0 | -36.00(-0.80%) |
Jul 19, 2013 | 4531 | 4596 | 4500 | 4511 | 0 | -36.00(-0.79%) |
Jul 18, 2013 | 4560 | 4578 | 4494 | 4547 | 0 | +4.20(+0.09%) |
Jul 17, 2013 | 4583 | 4588 | 4502 | 4543 | 2,634 | -10.20(-0.22%) |
Jul 16, 2013 | 4601 | 4632 | 4537 | 4553 | 0 | -38.40(-0.84%) |
Jul 15, 2013 | 4543 | 4633 | 4513 | 4591 | 0 | +63.60(+1.40%) |
Jul 12, 2013 | 4370 | 4555 | 4344 | 4528 | 0 | +110.40(+2.50%) |
Jul 11, 2013 | 4487 | 4516 | 4376 | 4417 | 0 | +2.40(+0.05%) |
Jul 10, 2013 | 4302 | 4433 | 4262 | 4415 | 0 | +97.20(+2.25%) |
Jul 09, 2013 | 4414 | 4441 | 4307 | 4318 | 0 | -75.60(-1.72%) |
Jul 08, 2013 | 4428 | 4532 | 4342 | 4393 | 4,379 | +1.20(+0.03%) |
Jul 05, 2013 | 4289 | 4393 | 4202 | 4392 | 0 | +168.00(+3.98%) |
Jul 03, 2013 | 4163 | 4258 | 4158 | 4224 | 0 | +40.80(+0.98%) |
Jul 02, 2013 | 4148 | 4202 | 4111 | 4183 | 0 | +18.00(+0.43%) |
Jul 01, 2013 | 3998 | 4186 | 3998 | 4165 | 0 | +206.40(+5.21%) |
Jun 28, 2013 | 4003 | 4018 | 3940 | 3959 | 2,760 | -42.00(-1.05%) |
Jun 27, 2013 | 3911 | 4026 | 3911 | 4001 | 0 | +111.60(+2.87%) |
Jun 26, 2013 | 3828 | 3942 | 3808 | 3889 | 0 | +82.80(+2.18%) |
Jun 25, 2013 | 3860 | 3883 | 3762 | 3806 | 0 | -28.80(-0.75%) |
Jun 24, 2013 | 3936 | 3964 | 3810 | 3835 | 0 | -146.40(-3.68%) |
Jun 21, 2013 | 3944 | 4050 | 3863 | 3982 | 3,229 | +58.80(+1.50%) |
Jun 20, 2013 | 4133 | 4165 | 3896 | 3923 | 0 | -258.00(-6.17%) |
Jun 19, 2013 | 4207 | 4243 | 4162 | 4181 | 0 | -13.20(-0.31%) |
Jun 18, 2013 | 4106 | 4215 | 4070 | 4194 | 0 | +87.60(+2.13%) |
Jun 17, 2013 | 4122 | 4135 | 4038 | 4106 | 0 | +22.80(+0.56%) |
Jun 14, 2013 | 4051 | 4127 | 4001 | 4084 | 0 | +21.60(+0.53%) |
Jun 13, 2013 | 4027 | 4075 | 3974 | 4062 | 2,041 | +15.60(+0.39%) |
Jun 12, 2013 | 4110 | 4110 | 4027 | 4046 | 2,410 | -34.80(-0.85%) |
Jun 11, 2013 | 4099 | 4175 | 3983 | 4081 | 3,195 | -56.40(-1.36%) |
Jun 10, 2013 | 4135 | 4146 | 4049 | 4138 | 0 | +6.00(+0.15%) |
Jun 07, 2013 | 4046 | 4147 | 4046 | 4132 | 0 | +112.80(+2.81%) |
Jun 06, 2013 | 3911 | 4019 | 3901 | 4019 | 2,942 | +96.00(+2.45%) |
Jun 05, 2013 | 3954 | 3996 | 3889 | 3923 | 0 | -45.60(-1.15%) |
Jun 04, 2013 | 3971 | 4025 | 3925 | 3968 | 0 | -1.20(-0.03%) |
Jun 03, 2013 | 4014 | 4016 | 3818 | 3970 | 3,308 | -44.40(-1.11%) |
May 31, 2013 | 4062 | 4084 | 3965 | 4014 | 2,585 | -62.40(-1.53%) |
May 30, 2013 | 3971 | 4103 | 3957 | 4076 | 2,295 | +116.40(+2.94%) |
May 29, 2013 | 3980 | 3986 | 3872 | 3960 | 2,366 | -51.60(-1.29%) |
May 28, 2013 | 3964 | 4064 | 3964 | 4012 | 2,893 | +91.20(+2.33%) |
May 24, 2013 | 3856 | 3932 | 3814 | 3920 | 0 | +52.80(+1.37%) |
May 23, 2013 | 3805 | 3898 | 3751 | 3868 | 0 | +18.00(+0.47%) |
May 22, 2013 | 3888 | 3953 | 3797 | 3850 | 0 | -38.40(-0.99%) |
May 21, 2013 | 3848 | 3895 | 3809 | 3888 | 0 | +28.80(+0.75%) |
May 20, 2013 | 3950 | 3983 | 3848 | 3859 | 0 | -93.60(-2.37%) |
May 17, 2013 | 3928 | 3977 | 3882 | 3953 | 0 | +49.20(+1.26%) |
May 16, 2013 | 4037 | 4037 | 3880 | 3904 | 5,674 | -133.20(-3.30%) |
May 15, 2013 | 4073 | 4078 | 3995 | 4037 | 0 | -104.40(-2.52%) |
May 13, 2013 | 4097 | 4176 | 4091 | 4141 | 0 | +27.60(+0.67%) |
May 10, 2013 | 4091 | 4141 | 4075 | 4114 | 0 | +26.40(+0.65%) |
May 09, 2013 | 4062 | 4188 | 4030 | 4087 | 0 | -3.60(-0.09%) |
May 08, 2013 | 4038 | 4098 | 4022 | 4091 | 0 | +28.80(+0.71%) |
May 07, 2013 | 4142 | 4154 | 4043 | 4062 | 0 | -62.40(-1.51%) |
May 06, 2013 | 4148 | 4194 | 4056 | 4124 | 0 | -69.60(-1.66%) |
May 03, 2013 | 4402 | 4363 | 4189 | 4194 | 0 | -169.20(-3.88%) |
May 02, 2013 | 4628 | 4628 | 4361 | 4363 | 0 | -229.20(-4.99%) |
May 01, 2013 | 4717 | 4733 | 4561 | 4592 | 5,962 | -156.00(-3.29%) |
Apr 30, 2013 | 4697 | 4750 | 4661 | 4748 | 0 | +36.00(+0.76%) |
Apr 29, 2013 | 4690 | 4746 | 4652 | 4712 | 2,759 | +54.00(+1.16%) |
Apr 26, 2013 | 4648 | 4685 | 4642 | 4658 | 2,758 | -9.60(-0.21%) |
Apr 25, 2013 | 4554 | 4692 | 4502 | 4668 | 4,350 | +148.56(+3.29%) |
Apr 24, 2013 | 4690 | 4694 | 4489 | 4519 | 5,056 | -186.96(-3.97%) |
Apr 23, 2013 | 4904 | 4904 | 4691 | 4706 | 4,701 | -97.20(-2.02%) |
Apr 22, 2013 | 4883 | 4883 | 4693 | 4804 | 4,985 | -49.20(-1.01%) |
Apr 19, 2013 | 4686 | 4901 | 4673 | 4853 | 4,677 | +172.80(+3.69%) |
Apr 18, 2013 | 4752 | 4783 | 4604 | 4680 | 5,466 | -48.00(-1.02%) |
Apr 17, 2013 | 4756 | 4794 | 4574 | 4728 | 11,580 | -45.60(-0.96%) |
Apr 16, 2013 | 4313 | 4808 | 4284 | 4774 | 18,991 | +513.60(+12.06%) |
Apr 15, 2013 | 4020 | 4290 | 3962 | 4260 | 15,448 | +477.60(+12.63%) |
Apr 12, 2013 | 3782 | 3829 | 3742 | 3782 | 1,877 | -27.60(-0.72%) |
Apr 11, 2013 | 3840 | 3905 | 3797 | 3810 | 1,872 | -27.60(-0.72%) |
Apr 10, 2013 | 3756 | 3858 | 3740 | 3838 | 1,873 | +100.80(+2.70%) |
Apr 09, 2013 | 3757 | 3774 | 3703 | 3737 | 1,721 | -2.40(-0.06%) |
Apr 08, 2013 | 3744 | 3791 | 3695 | 3739 | 1,501 | +13.20(+0.35%) |
Apr 05, 2013 | 3728 | 3778 | 3725 | 3726 | 2,168 | -69.60(-1.83%) |
Apr 04, 2013 | 3818 | 3848 | 3745 | 3796 | 1,426 | +16.80(+0.44%) |
Apr 03, 2013 | 3889 | 3917 | 3774 | 3779 | 1,823 | -93.60(-2.42%) |
Apr 02, 2013 | 3835 | 3950 | 3821 | 3872 | 2,587 | +58.80(+1.54%) |
Apr 01, 2013 | 3862 | 3894 | 3772 | 3814 | 3,154 | -30.00(-0.78%) |
Mar 28, 2013 | 3800 | 3865 | 3792 | 3844 | 1,192 | +45.60(+1.20%) |
Mar 27, 2013 | 3715 | 3808 | 3671 | 3798 | 2,696 | +52.80(+1.41%) |
Mar 26, 2013 | 3642 | 3748 | 3642 | 3745 | 3,399 | +121.20(+3.34%) |
Mar 25, 2013 | 3666 | 3699 | 3617 | 3624 | 3,188 | -39.60(-1.08%) |
Mar 22, 2013 | 3647 | 3679 | 3611 | 3664 | 3,308 | +19.20(+0.53%) |
Mar 21, 2013 | 3690 | 3736 | 3612 | 3644 | 2,129 | -56.40(-1.52%) |
Mar 20, 2013 | 3650 | 3732 | 3620 | 3701 | 2,469 | +79.20(+2.19%) |
Mar 19, 2013 | 3673 | 3688 | 3575 | 3622 | 2,099 | -54.00(-1.47%) |
Mar 18, 2013 | 3658 | 3719 | 3613 | 3676 | 1,847 | +9.60(+0.26%) |
Mar 15, 2013 | 3695 | 3716 | 3635 | 3666 | 6,392 | -30.00(-0.81%) |
Mar 14, 2013 | 3664 | 3698 | 3629 | 3696 | 1,772 | +39.60(+1.08%) |
Mar 13, 2013 | 3648 | 3672 | 3618 | 3656 | 1,626 | +4.80(+0.13%) |
Mar 12, 2013 | 3641 | 3655 | 3606 | 3652 | 1,170 | +7.20(+0.20%) |
Mar 11, 2013 | 3600 | 3683 | 3586 | 3644 | 2,812 | +45.60(+1.27%) |
Mar 08, 2013 | 3659 | 3679 | 3589 | 3599 | 3,006 | -56.40(-1.54%) |
Mar 07, 2013 | 3644 | 3665 | 3569 | 3655 | 2,663 | +0.00(+0.00%) |
Mar 06, 2013 | 3656 | 3697 | 3623 | 3655 | 3,773 | +12.00(+0.33%) |
Mar 05, 2013 | 3617 | 3701 | 3594 | 3643 | 3,805 | +32.40(+0.90%) |
Mar 04, 2013 | 3623 | 3643 | 3545 | 3611 | 3,301 | -37.20(-1.02%) |
Mar 01, 2013 | 3541 | 3661 | 3504 | 3648 | 4,273 | +78.00(+2.18%) |
Feb 28, 2013 | 3547 | 3576 | 3523 | 3570 | 2,312 | +20.40(+0.57%) |
Feb 27, 2013 | 3492 | 3610 | 3488 | 3550 | 1,857 | +43.20(+1.23%) |
Feb 26, 2013 | 3520 | 3577 | 3490 | 3506 | 2,725 | -16.80(-0.48%) |
Feb 25, 2013 | 3630 | 3650 | 3518 | 3523 | 2,878 | -76.80(-2.13%) |
Feb 22, 2013 | 3608 | 3631 | 3565 | 3600 | 2,900 | -2.40(-0.07%) |
Feb 21, 2013 | 3679 | 3719 | 3556 | 3602 | 2,412 | -84.00(-2.28%) |
Feb 20, 2013 | 3632 | 3726 | 3630 | 3686 | 6,316 | +44.40(+1.22%) |
Feb 19, 2013 | 3556 | 3646 | 3556 | 3642 | 3,091 | +70.80(+1.98%) |
Feb 15, 2013 | 3546 | 3586 | 3505 | 3571 | 3,247 | +25.20(+0.71%) |
Feb 14, 2013 | 3595 | 3625 | 3514 | 3546 | 1,698 | -49.20(-1.37%) |
Feb 13, 2013 | 3539 | 3656 | 3539 | 3595 | 3,715 | +51.60(+1.46%) |
Feb 12, 2013 | 3516 | 3565 | 3506 | 3544 | 1,719 | +33.60(+0.96%) |
Feb 11, 2013 | 3539 | 3592 | 3474 | 3510 | 995 | -20.40(-0.58%) |
Feb 08, 2013 | 3492 | 3557 | 3461 | 3530 | 1,283 | +50.40(+1.45%) |
Feb 07, 2013 | 3528 | 3553 | 3446 | 3480 | 1,418 | -38.40(-1.09%) |
Feb 06, 2013 | 3512 | 3539 | 3466 | 3518 | 2,136 | +79.20(+2.30%) |
Feb 04, 2013 | 3460 | 3497 | 3437 | 3439 | 2,470 | -42.00(-1.21%) |