Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.800 | 5.839 | 5.781 | 5.800 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.742 | 5.796 | 5.723 | 5.781 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.684 | 5.800 | 5.655 | 5.723 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.568 | 5.694 | 5.559 | 5.665 | 780,356 | +0.09(+1.56%) |
Nov 22, 2013 | 5.568 | 5.607 | 5.549 | 5.578 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.510 | 5.607 | 5.501 | 5.564 | 735,023 | +0.08(+1.50%) |
Nov 20, 2013 | 5.481 | 5.549 | 5.433 | 5.481 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.433 | 5.539 | 5.394 | 5.462 | 1,383,442 | +0.05(+0.89%) |
Nov 18, 2013 | 5.307 | 5.443 | 5.298 | 5.414 | 898,028 | +0.13(+2.38%) |
Nov 15, 2013 | 5.259 | 5.307 | 5.240 | 5.288 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.172 | 5.317 | 5.172 | 5.269 | 693,152 | -0.04(-0.82%) |
Nov 13, 2013 | 5.269 | 5.327 | 5.230 | 5.312 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.240 | 5.336 | 5.220 | 5.278 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.365 | 5.365 | 5.220 | 5.278 | 0 | -0.15(-2.67%) |
Nov 08, 2013 | 5.423 | 5.554 | 5.394 | 5.423 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.597 | 5.607 | 5.394 | 5.433 | 1,430,883 | -0.15(-2.77%) |
Nov 06, 2013 | 5.549 | 5.626 | 5.472 | 5.588 | 1,326,659 | +0.08(+1.40%) |
Nov 05, 2013 | 5.404 | 5.539 | 5.317 | 5.510 | 1,748,749 | +0.10(+1.79%) |
Nov 04, 2013 | 5.191 | 5.443 | 5.119 | 5.414 | 2,415,231 | +0.27(+5.26%) |
Nov 01, 2013 | 5.143 | 5.211 | 5.085 | 5.143 | 0 | +0.01(+0.28%) |
Oct 31, 2013 | 5.124 | 5.201 | 5.085 | 5.129 | 1,528,166 | +0.01(+0.28%) |
Oct 30, 2013 | 5.066 | 5.172 | 4.979 | 5.114 | 2,371,399 | +0.13(+2.52%) |
Oct 29, 2013 | 4.930 | 5.075 | 4.863 | 4.988 | 3,448,565 | +0.32(+6.83%) |
Oct 28, 2013 | 4.631 | 4.689 | 4.587 | 4.669 | 1,193,921 | +0.06(+1.26%) |
Oct 25, 2013 | 4.602 | 4.631 | 4.534 | 4.611 | 0 | +0.03(+0.63%) |
Oct 24, 2013 | 4.582 | 4.592 | 4.548 | 4.582 | 757,811 | +0.00(+0.11%) |
Oct 23, 2013 | 4.650 | 4.669 | 4.573 | 4.577 | 1,044,181 | -0.09(-1.97%) |
Oct 22, 2013 | 4.650 | 4.718 | 4.631 | 4.669 | 979,073 | +0.04(+0.84%) |
Oct 21, 2013 | 4.544 | 4.660 | 4.524 | 4.631 | 1,457,356 | +0.11(+2.35%) |
Oct 18, 2013 | 4.515 | 4.544 | 4.476 | 4.524 | 910,196 | +0.04(+0.86%) |
Oct 17, 2013 | 4.447 | 4.505 | 4.408 | 4.486 | 817,619 | +0.02(+0.43%) |
Oct 16, 2013 | 4.341 | 4.466 | 4.292 | 4.466 | 1,349,573 | +0.17(+4.05%) |
Oct 15, 2013 | 4.399 | 4.428 | 4.273 | 4.292 | 590,377 | -0.11(-2.42%) |
Oct 14, 2013 | 4.292 | 4.437 | 4.292 | 4.399 | 610,564 | +0.09(+2.02%) |
Oct 11, 2013 | 4.273 | 4.341 | 4.268 | 4.312 | 0 | +0.02(+0.45%) |
Oct 10, 2013 | 4.292 | 4.331 | 4.263 | 4.292 | 577,340 | +0.07(+1.60%) |
Oct 09, 2013 | 4.312 | 4.331 | 4.215 | 4.225 | 0 | -0.09(-2.02%) |
Oct 08, 2013 | 4.302 | 4.341 | 4.249 | 4.312 | 819,311 | +0.01(+0.22%) |
Oct 07, 2013 | 4.263 | 4.345 | 4.254 | 4.302 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.263 | 4.331 | 4.244 | 4.302 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.254 | 4.283 | 4.186 | 4.273 | 0 | +0.03(+0.68%) |
Oct 02, 2013 | 4.176 | 4.254 | 4.176 | 4.244 | 697,733 | +0.04(+0.92%) |
Oct 01, 2013 | 4.138 | 4.225 | 4.138 | 4.205 | 943,708 | +0.07(+1.61%) |
Sep 30, 2013 | 4.138 | 4.186 | 4.051 | 4.139 | 0 | -0.05(-1.13%) |
Sep 27, 2013 | 4.196 | 4.210 | 4.157 | 4.186 | 0 | -0.05(-1.14%) |
Sep 26, 2013 | 4.263 | 4.302 | 4.205 | 4.234 | 1,098,970 | -0.01(-0.23%) |
Sep 25, 2013 | 4.263 | 4.312 | 4.234 | 4.244 | 1,957,606 | +0.00(+0.00%) |
Sep 24, 2013 | 4.205 | 4.254 | 4.176 | 4.244 | 775,649 | +0.07(+1.60%) |
Sep 23, 2013 | 4.157 | 4.215 | 4.128 | 4.177 | 845,233 | +0.03(+0.61%) |
Sep 20, 2013 | 4.157 | 4.215 | 4.118 | 4.152 | 0 | -0.02(-0.58%) |
Sep 19, 2013 | 4.205 | 4.225 | 4.128 | 4.176 | 1,314,246 | +0.00(+0.00%) |
Sep 18, 2013 | 4.147 | 4.215 | 4.128 | 4.176 | 1,654,906 | +0.04(+0.93%) |
Sep 17, 2013 | 4.099 | 4.147 | 4.080 | 4.138 | 0 | +0.03(+0.71%) |
Sep 16, 2013 | 4.089 | 4.147 | 4.078 | 4.109 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.118 | 4.118 | 4.060 | 4.080 | 0 | -0.02(-0.47%) |
Sep 12, 2013 | 4.109 | 4.128 | 4.089 | 4.099 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.157 | 4.157 | 4.060 | 4.099 | 1,018,097 | -0.06(-1.40%) |
Sep 10, 2013 | 4.157 | 4.157 | 4.138 | 4.157 | 801,202 | +0.02(+0.58%) |
Sep 09, 2013 | 4.080 | 4.157 | 4.070 | 4.133 | 0 | +0.07(+1.79%) |
Sep 06, 2013 | 4.080 | 4.109 | 4.012 | 4.060 | 0 | +0.01(+0.24%) |
Sep 05, 2013 | 4.060 | 4.060 | 4.012 | 4.051 | 488,964 | +0.00(+0.00%) |
Sep 04, 2013 | 3.954 | 4.060 | 3.896 | 4.051 | 0 | +0.09(+2.20%) |
Sep 03, 2013 | 3.944 | 3.993 | 3.915 | 3.964 | 0 | +0.09(+2.24%) |
Aug 30, 2013 | 3.993 | 4.012 | 3.867 | 3.877 | 0 | -0.13(-3.14%) |
Aug 29, 2013 | 3.973 | 4.031 | 3.973 | 4.002 | 577,244 | +0.03(+0.85%) |
Aug 28, 2013 | 3.944 | 4.031 | 3.906 | 3.968 | 881,756 | +0.02(+0.61%) |
Aug 27, 2013 | 4.031 | 4.060 | 3.925 | 3.944 | 816,962 | -0.15(-3.77%) |
Aug 26, 2013 | 4.089 | 4.118 | 4.051 | 4.099 | 0 | +0.01(+0.24%) |
Aug 23, 2013 | 4.109 | 4.157 | 4.051 | 4.089 | 0 | -0.01(-0.24%) |
Aug 22, 2013 | 4.051 | 4.138 | 4.051 | 4.099 | 271,248 | +0.05(+1.19%) |
Aug 21, 2013 | 4.060 | 4.138 | 3.993 | 4.051 | 0 | -0.04(-0.95%) |
Aug 20, 2013 | 3.925 | 4.109 | 3.896 | 4.089 | 832,704 | +0.16(+4.19%) |
Aug 19, 2013 | 3.983 | 4.031 | 3.886 | 3.925 | 616,238 | -0.06(-1.46%) |
Aug 16, 2013 | 4.060 | 4.113 | 3.983 | 3.983 | 0 | -0.10(-2.37%) |
Aug 15, 2013 | 4.051 | 4.127 | 4.031 | 4.080 | 566,390 | -0.03(-0.71%) |
Aug 14, 2013 | 4.089 | 4.167 | 4.051 | 4.109 | 866,271 | +0.01(+0.24%) |
Aug 13, 2013 | 4.060 | 4.104 | 4.002 | 4.099 | 456,212 | +0.05(+1.19%) |
Aug 12, 2013 | 3.964 | 4.070 | 3.964 | 4.051 | 507,718 | +0.07(+1.70%) |
Aug 09, 2013 | 4.041 | 4.070 | 3.964 | 3.983 | 701,866 | -0.08(-1.90%) |
Aug 08, 2013 | 4.099 | 4.128 | 4.051 | 4.060 | 461,750 | +0.00(+0.00%) |
Aug 07, 2013 | 4.060 | 4.080 | 4.012 | 4.060 | 635,466 | -0.01(-0.24%) |
Aug 06, 2013 | 4.060 | 4.099 | 4.051 | 4.070 | 698,493 | -0.01(-0.24%) |
Aug 05, 2013 | 4.051 | 4.118 | 4.041 | 4.080 | 766,757 | +0.00(+0.00%) |
Aug 02, 2013 | 4.099 | 4.133 | 4.043 | 4.080 | 613,369 | -0.04(-0.94%) |
Aug 01, 2013 | 4.128 | 4.167 | 4.089 | 4.118 | 1,000,149 | +0.04(+0.95%) |
Jul 31, 2013 | 4.089 | 4.128 | 4.070 | 4.080 | 0 | -0.06(-1.40%) |
Jul 30, 2013 | 4.157 | 4.234 | 4.012 | 4.138 | 0 | -0.13(-2.95%) |
Jul 29, 2013 | 4.292 | 4.292 | 4.205 | 4.263 | 1,214,530 | +0.07(+1.61%) |
Jul 26, 2013 | 4.263 | 4.263 | 4.176 | 4.196 | 0 | -0.10(-2.25%) |
Jul 25, 2013 | 4.273 | 4.331 | 4.254 | 4.292 | 0 | +0.02(+0.45%) |
Jul 24, 2013 | 4.244 | 4.302 | 4.225 | 4.273 | 0 | +0.06(+1.38%) |
Jul 23, 2013 | 4.321 | 4.418 | 4.196 | 4.215 | 0 | -0.10(-2.24%) |
Jul 22, 2013 | 4.331 | 4.350 | 4.312 | 4.312 | 0 | -0.02(-0.45%) |
Jul 19, 2013 | 4.370 | 4.408 | 4.302 | 4.331 | 0 | -0.07(-1.54%) |
Jul 18, 2013 | 4.457 | 4.524 | 4.273 | 4.399 | 1,122,463 | -0.08(-1.73%) |
Jul 17, 2013 | 4.486 | 4.515 | 4.428 | 4.476 | 432,016 | +0.02(+0.43%) |
Jul 16, 2013 | 4.399 | 4.582 | 4.399 | 4.457 | 0 | +0.06(+1.32%) |
Jul 15, 2013 | 4.350 | 4.437 | 4.350 | 4.399 | 0 | +0.04(+0.89%) |
Jul 12, 2013 | 4.360 | 4.379 | 4.312 | 4.360 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.341 | 4.379 | 4.312 | 4.360 | 0 | +0.09(+2.04%) |
Jul 10, 2013 | 4.273 | 4.346 | 4.254 | 4.273 | 0 | -0.01(-0.23%) |
Jul 09, 2013 | 4.147 | 4.302 | 4.128 | 4.283 | 0 | +0.15(+3.75%) |
Jul 08, 2013 | 4.186 | 4.186 | 4.118 | 4.128 | 0 | -0.01(-0.23%) |
Jul 05, 2013 | 4.205 | 4.205 | 4.099 | 4.138 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 4.147 | 4.186 | 4.147 | 4.147 | 0 | -0.04(-0.92%) |
Jul 02, 2013 | 4.138 | 4.196 | 4.138 | 4.186 | 0 | +0.04(+0.93%) |
Jul 01, 2013 | 4.109 | 4.176 | 4.099 | 4.147 | 0 | +0.08(+1.90%) |
Jun 28, 2013 | 4.031 | 4.099 | 3.973 | 4.070 | 2,762,279 | +0.03(+0.72%) |
Jun 27, 2013 | 4.022 | 4.147 | 3.964 | 4.041 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.070 | 4.118 | 3.964 | 3.973 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.935 | 4.051 | 3.860 | 4.002 | 886,678 | +0.11(+2.73%) |
Jun 24, 2013 | 3.896 | 3.944 | 3.780 | 3.896 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.002 | 4.080 | 3.915 | 3.925 | 1,021,600 | -0.08(-2.05%) |
Jun 20, 2013 | 4.109 | 4.109 | 3.906 | 4.007 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.254 | 4.321 | 4.157 | 4.157 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.205 | 4.273 | 4.186 | 4.263 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.273 | 4.331 | 4.147 | 4.186 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.292 | 4.348 | 4.234 | 4.234 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.234 | 4.301 | 4.142 | 4.292 | 614,276 | +0.08(+1.83%) |
Jun 12, 2013 | 4.273 | 4.360 | 4.205 | 4.215 | 562,181 | -0.02(-0.46%) |
Jun 11, 2013 | 4.225 | 4.263 | 4.186 | 4.234 | 590,971 | -0.06(-1.35%) |
Jun 10, 2013 | 4.302 | 4.302 | 4.205 | 4.292 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.273 | 4.302 | 4.167 | 4.273 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.205 | 4.263 | 4.109 | 4.225 | 507,700 | +0.03(+0.69%) |
Jun 05, 2013 | 4.331 | 4.341 | 4.196 | 4.196 | 0 | -0.14(-3.12%) |
Jun 04, 2013 | 4.447 | 4.495 | 4.292 | 4.331 | 0 | -0.10(-2.18%) |
Jun 03, 2013 | 4.399 | 4.442 | 4.321 | 4.428 | 743,280 | +0.04(+0.88%) |
May 31, 2013 | 4.408 | 4.476 | 4.302 | 4.389 | 749,545 | -0.07(-1.52%) |
May 30, 2013 | 4.408 | 4.495 | 4.389 | 4.457 | 539,518 | +0.06(+1.32%) |
May 29, 2013 | 4.428 | 4.505 | 4.384 | 4.399 | 446,700 | -0.08(-1.73%) |
May 28, 2013 | 4.505 | 4.563 | 4.418 | 4.476 | 1,052,147 | +0.03(+0.65%) |
May 24, 2013 | 4.370 | 4.457 | 4.360 | 4.447 | 0 | +0.02(+0.44%) |
May 23, 2013 | 4.370 | 4.437 | 4.355 | 4.428 | 0 | -0.02(-0.43%) |
May 22, 2013 | 4.476 | 4.495 | 4.432 | 4.447 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.437 | 4.495 | 4.389 | 4.476 | 0 | +0.05(+1.09%) |
May 20, 2013 | 4.341 | 4.447 | 4.331 | 4.428 | 0 | +0.08(+1.78%) |
May 17, 2013 | 4.350 | 4.370 | 4.321 | 4.350 | 0 | +0.03(+0.67%) |
May 16, 2013 | 4.331 | 4.384 | 4.312 | 4.321 | 754,186 | -0.05(-1.11%) |
May 15, 2013 | 4.389 | 4.408 | 4.273 | 4.370 | 0 | -0.01(-0.22%) |
May 13, 2013 | 4.428 | 4.447 | 4.365 | 4.379 | 0 | -0.06(-1.31%) |
May 10, 2013 | 4.399 | 4.495 | 4.399 | 4.437 | 0 | +0.06(+1.32%) |
May 09, 2013 | 4.321 | 4.418 | 4.321 | 4.379 | 0 | +0.03(+0.67%) |
May 08, 2013 | 4.234 | 4.370 | 4.205 | 4.350 | 0 | +0.09(+2.04%) |
May 07, 2013 | 4.302 | 4.302 | 4.167 | 4.263 | 0 | -0.04(-0.90%) |
May 06, 2013 | 4.302 | 4.331 | 4.234 | 4.302 | 0 | +0.04(+0.91%) |
May 03, 2013 | 4.157 | 4.379 | 4.109 | 4.263 | 0 | +0.15(+3.76%) |
May 02, 2013 | 4.041 | 4.128 | 3.983 | 4.109 | 0 | +0.08(+1.92%) |
May 01, 2013 | 4.089 | 4.118 | 3.973 | 4.031 | 0 | -0.06(-1.53%) |
Apr 30, 2013 | 4.109 | 4.109 | 4.034 | 4.094 | 0 | +0.00(+0.12%) |
Apr 29, 2013 | 4.147 | 4.186 | 4.080 | 4.089 | 1,418,863 | +0.01(+0.24%) |
Apr 26, 2013 | 4.109 | 4.099 | 3.732 | 4.080 | 3,570,152 | +0.35(+9.33%) |
Apr 25, 2013 | 3.674 | 3.799 | 3.674 | 3.732 | 1,741,138 | +0.08(+2.12%) |
Apr 24, 2013 | 3.625 | 3.674 | 3.625 | 3.654 | 549,087 | +0.04(+1.07%) |
Apr 23, 2013 | 3.587 | 3.654 | 3.567 | 3.616 | 1,175,767 | +0.08(+2.19%) |
Apr 22, 2013 | 3.538 | 3.577 | 3.451 | 3.538 | 505,764 | -0.00(-0.14%) |
Apr 19, 2013 | 3.471 | 3.567 | 3.432 | 3.543 | 784,005 | +0.06(+1.81%) |
Apr 18, 2013 | 3.500 | 3.558 | 3.432 | 3.480 | 1,252,392 | -0.03(-0.83%) |
Apr 17, 2013 | 3.606 | 3.664 | 3.471 | 3.509 | 1,263,084 | -0.14(-3.71%) |
Apr 16, 2013 | 3.674 | 3.693 | 3.606 | 3.645 | 699,394 | +0.02(+0.53%) |
Apr 15, 2013 | 3.751 | 3.799 | 3.567 | 3.625 | 1,358,340 | -0.15(-3.85%) |
Apr 12, 2013 | 3.790 | 3.809 | 3.751 | 3.770 | 1,344,927 | -0.03(-0.76%) |
Apr 11, 2013 | 3.770 | 3.857 | 3.761 | 3.799 | 652,156 | +0.02(+0.51%) |
Apr 10, 2013 | 3.625 | 3.790 | 3.620 | 3.780 | 803,933 | +0.13(+3.44%) |
Apr 09, 2013 | 3.761 | 3.809 | 3.645 | 3.654 | 894,723 | -0.11(-2.83%) |
Apr 08, 2013 | 3.693 | 3.761 | 3.616 | 3.761 | 783,389 | +0.07(+1.83%) |
Apr 05, 2013 | 3.567 | 3.712 | 3.567 | 3.693 | 604,054 | +0.02(+0.53%) |
Apr 04, 2013 | 3.674 | 3.693 | 3.558 | 3.674 | 1,322,395 | +0.00(+0.00%) |
Apr 03, 2013 | 3.751 | 3.785 | 3.674 | 3.674 | 585,887 | -0.08(-2.06%) |
Apr 02, 2013 | 3.780 | 3.814 | 3.712 | 3.751 | 848,353 | -0.02(-0.51%) |
Apr 01, 2013 | 3.877 | 3.886 | 3.741 | 3.770 | 1,220,600 | -0.10(-2.50%) |
Mar 28, 2013 | 3.886 | 3.886 | 3.780 | 3.867 | 1,074,598 | +0.00(+0.00%) |
Mar 27, 2013 | 3.886 | 3.886 | 3.838 | 3.867 | 467,725 | -0.06(-1.48%) |
Mar 26, 2013 | 3.935 | 3.964 | 3.906 | 3.925 | 346,314 | +0.00(+0.00%) |
Mar 25, 2013 | 3.964 | 4.002 | 3.915 | 3.925 | 362,835 | -0.05(-1.22%) |
Mar 22, 2013 | 4.012 | 4.012 | 3.915 | 3.973 | 831,803 | -0.03(-0.72%) |
Mar 21, 2013 | 3.944 | 4.041 | 3.944 | 4.002 | 772,644 | +0.01(+0.24%) |
Mar 20, 2013 | 3.906 | 4.002 | 3.886 | 3.993 | 1,122,425 | +0.11(+2.74%) |
Mar 19, 2013 | 3.925 | 3.925 | 3.857 | 3.886 | 801,000 | -0.04(-0.99%) |
Mar 18, 2013 | 3.954 | 3.973 | 3.901 | 3.925 | 654,614 | -0.11(-2.64%) |
Mar 15, 2013 | 4.060 | 4.089 | 3.988 | 4.031 | 977,186 | -0.05(-1.18%) |
Mar 14, 2013 | 4.041 | 4.099 | 4.041 | 4.080 | 709,878 | +0.06(+1.44%) |
Mar 13, 2013 | 4.022 | 4.060 | 3.983 | 4.022 | 449,653 | +0.00(+0.00%) |
Mar 12, 2013 | 4.060 | 4.089 | 4.012 | 4.022 | 643,747 | -0.06(-1.42%) |
Mar 11, 2013 | 4.060 | 4.109 | 4.022 | 4.080 | 435,717 | +0.01(+0.24%) |
Mar 08, 2013 | 4.109 | 4.142 | 4.036 | 4.070 | 624,677 | +0.01(+0.24%) |
Mar 07, 2013 | 4.022 | 4.070 | 4.002 | 4.060 | 1,386,940 | +0.05(+1.20%) |
Mar 06, 2013 | 3.983 | 4.060 | 3.973 | 4.012 | 1,315,515 | +0.05(+1.22%) |
Mar 05, 2013 | 3.867 | 3.993 | 3.867 | 3.964 | 1,560,731 | +0.11(+2.76%) |
Mar 04, 2013 | 3.925 | 3.935 | 3.809 | 3.857 | 1,915,695 | -0.07(-1.72%) |
Mar 01, 2013 | 3.906 | 3.944 | 3.819 | 3.925 | 1,404,582 | +0.00(+0.00%) |
Feb 28, 2013 | 3.964 | 4.012 | 3.896 | 3.925 | 1,228,226 | -0.04(-0.98%) |
Feb 27, 2013 | 4.051 | 4.080 | 3.964 | 3.964 | 3,151,020 | -0.09(-2.15%) |
Feb 26, 2013 | 4.060 | 4.176 | 3.993 | 4.051 | 1,669,553 | +0.02(+0.48%) |
Feb 25, 2013 | 4.273 | 4.273 | 4.012 | 4.031 | 2,094,696 | -0.21(-5.01%) |
Feb 22, 2013 | 4.283 | 4.312 | 4.138 | 4.244 | 402,080 | +0.00(+0.00%) |
Feb 21, 2013 | 4.437 | 4.437 | 4.109 | 4.244 | 1,244,456 | -0.22(-4.98%) |
Feb 20, 2013 | 4.631 | 4.679 | 4.447 | 4.466 | 528,681 | -0.17(-3.75%) |
Feb 19, 2013 | 4.708 | 4.747 | 4.611 | 4.640 | 441,534 | -0.06(-1.23%) |
Feb 15, 2013 | 4.824 | 4.838 | 4.689 | 4.698 | 536,588 | -0.09(-1.82%) |
Feb 14, 2013 | 4.785 | 4.872 | 4.495 | 4.785 | 1,557,042 | -0.04(-0.80%) |
Feb 13, 2013 | 4.669 | 4.843 | 4.640 | 4.824 | 1,028,921 | +0.15(+3.31%) |
Feb 12, 2013 | 4.534 | 4.689 | 4.524 | 4.669 | 363,599 | +0.15(+3.43%) |
Feb 11, 2013 | 4.495 | 4.524 | 4.457 | 4.515 | 441,434 | +0.00(+0.00%) |
Feb 08, 2013 | 4.486 | 4.592 | 4.361 | 4.515 | 420,666 | +0.00(+0.00%) |
Feb 07, 2013 | 4.544 | 4.563 | 4.466 | 4.515 | 258,444 | -0.01(-0.21%) |
Feb 06, 2013 | 4.544 | 4.563 | 4.495 | 4.524 | 278,653 | +0.03(+0.65%) |
Feb 04, 2013 | 4.640 | 4.689 | 4.486 | 4.495 | 549,049 | -0.18(-3.93%) |
Feb 01, 2013 | 4.476 | 4.698 | 4.476 | 4.679 | 651,334 | +0.20(+4.54%) |
Jan 31, 2013 | 4.418 | 4.481 | 4.341 | 4.476 | 679,232 | +0.07(+1.54%) |
Jan 30, 2013 | 4.515 | 4.592 | 4.389 | 4.408 | 650,980 | -0.13(-2.77%) |
Jan 29, 2013 | 4.573 | 4.602 | 4.524 | 4.534 | 420,004 | -0.06(-1.26%) |
Jan 28, 2013 | 4.621 | 4.718 | 4.558 | 4.592 | 528,276 | -0.03(-0.63%) |
Jan 25, 2013 | 4.631 | 4.785 | 4.592 | 4.621 | 898,678 | +0.01(+0.21%) |
Jan 24, 2013 | 4.486 | 4.631 | 4.466 | 4.611 | 1,058,890 | +0.12(+2.58%) |
Jan 23, 2013 | 4.379 | 4.515 | 4.360 | 4.495 | 708,379 | +0.08(+1.75%) |
Jan 22, 2013 | 4.457 | 4.476 | 4.336 | 4.418 | 680,318 | -0.03(-0.65%) |
Jan 18, 2013 | 4.524 | 4.640 | 4.437 | 4.447 | 995,897 | -0.10(-2.13%) |
Jan 17, 2013 | 4.505 | 4.544 | 4.486 | 4.544 | 352,468 | +0.05(+1.08%) |
Jan 16, 2013 | 4.476 | 4.534 | 4.466 | 4.495 | 431,049 | +0.00(+0.00%) |
Jan 15, 2013 | 4.466 | 4.510 | 4.457 | 4.495 | 607,623 | -0.02(-0.43%) |
Jan 14, 2013 | 4.505 | 4.539 | 4.428 | 4.515 | 786,588 | -0.02(-0.43%) |
Jan 11, 2013 | 4.544 | 4.562 | 4.408 | 4.534 | 423,587 | +0.03(+0.64%) |
Jan 10, 2013 | 4.437 | 4.544 | 4.428 | 4.505 | 452,135 | +0.08(+1.75%) |
Jan 09, 2013 | 4.447 | 4.515 | 4.384 | 4.428 | 370,753 | +0.02(+0.44%) |
Jan 08, 2013 | 4.553 | 4.635 | 4.389 | 4.408 | 873,415 | -0.14(-2.98%) |
Jan 07, 2013 | 4.505 | 4.621 | 4.447 | 4.544 | 927,328 | -0.00(-0.01%) |
Jan 04, 2013 | 4.321 | 4.611 | 4.268 | 4.544 | 1,183,263 | +0.25(+5.87%) |
Jan 03, 2013 | 4.292 | 4.321 | 4.225 | 4.292 | 1,119,987 | +0.00(+0.00%) |
Jan 02, 2013 | 4.225 | 4.321 | 4.099 | 4.292 | 711,129 | +0.19(+4.72%) |
Dec 31, 2012 | 3.944 | 4.099 | 3.935 | 4.099 | 451,243 | +0.14(+3.41%) |
Dec 28, 2012 | 3.954 | 4.012 | 3.925 | 3.964 | 291,448 | -0.03(-0.73%) |
Dec 27, 2012 | 4.002 | 4.051 | 3.867 | 3.993 | 542,667 | +0.00(+0.00%) |
Dec 26, 2012 | 4.051 | 4.118 | 3.983 | 3.993 | 600,816 | -0.06(-1.43%) |
Dec 24, 2012 | 4.128 | 4.263 | 4.022 | 4.051 | 169,455 | -0.09(-2.10%) |
Dec 21, 2012 | 4.205 | 4.205 | 4.012 | 4.138 | 1,083,386 | -0.09(-2.07%) |
Dec 20, 2012 | 4.234 | 4.273 | 4.205 | 4.225 | 566,746 | -0.01(-0.22%) |
Dec 19, 2012 | 4.147 | 4.244 | 4.147 | 4.234 | 1,133,737 | +0.08(+1.86%) |
Dec 18, 2012 | 3.973 | 4.157 | 3.973 | 4.157 | 383,316 | +0.18(+4.62%) |
Dec 17, 2012 | 4.051 | 4.118 | 3.944 | 3.973 | 534,598 | -0.06(-1.44%) |
Dec 14, 2012 | 4.051 | 4.109 | 4.012 | 4.031 | 259,209 | -0.03(-0.71%) |
Dec 13, 2012 | 4.099 | 4.128 | 4.022 | 4.060 | 343,638 | -0.05(-1.18%) |
Dec 12, 2012 | 4.138 | 4.176 | 4.099 | 4.109 | 355,157 | +0.00(+0.00%) |
Dec 11, 2012 | 4.196 | 4.225 | 4.099 | 4.109 | 772,484 | -0.07(-1.62%) |
Dec 10, 2012 | 4.157 | 4.205 | 4.118 | 4.176 | 311,138 | +0.03(+0.70%) |
Dec 07, 2012 | 4.225 | 4.225 | 4.080 | 4.147 | 522,647 | -0.07(-1.61%) |
Dec 06, 2012 | 4.147 | 4.244 | 4.133 | 4.215 | 452,742 | +0.00(+0.00%) |
Dec 05, 2012 | 4.225 | 4.244 | 4.109 | 4.215 | 310,601 | +0.04(+0.93%) |