Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 3742 | 3798 | 3742 | 3789 | 0 | +47.17(+1.26%) |
Nov 29, 2013 | 3718 | 3744 | 3715 | 3742 | 0 | +24.97(+0.67%) |
Nov 28, 2013 | 3676 | 3722 | 3676 | 3717 | 0 | +45.14(+1.23%) |
Nov 27, 2013 | 3717 | 3717 | 3667 | 3672 | 0 | -45.94(-1.24%) |
Nov 26, 2013 | 3736 | 3746 | 3710 | 3718 | 0 | -17.82(-0.48%) |
Nov 25, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +0.00(+0.00%) |
Nov 24, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +20.40(+0.55%) |
Nov 22, 2013 | 3765 | 3773 | 3714 | 3715 | 0 | -49.60(-1.32%) |
Nov 21, 2013 | 3806 | 3817 | 3763 | 3765 | 0 | -40.09(-1.05%) |
Nov 20, 2013 | 3842 | 3842 | 3800 | 3805 | 0 | -37.43(-0.97%) |
Nov 19, 2013 | 3800 | 3847 | 3799 | 3842 | 0 | +42.81(+1.13%) |
Nov 18, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +0.00(+0.00%) |
Nov 17, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +52.83(+1.41%) |
Nov 15, 2013 | 3722 | 3749 | 3722 | 3747 | 0 | +22.85(+0.61%) |
Nov 14, 2013 | 3781 | 3781 | 3718 | 3724 | 0 | -57.69(-1.53%) |
Nov 13, 2013 | 3772 | 3810 | 3763 | 3781 | 0 | +4.04(+0.11%) |
Nov 12, 2013 | 3840 | 3845 | 3773 | 3777 | 0 | -60.20(-1.57%) |
Nov 11, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | +0.00(+0.00%) |
Nov 10, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | -66.66(-1.71%) |
Nov 08, 2013 | 3906 | 3919 | 3893 | 3904 | 0 | -0.01(-0.00%) |
Nov 07, 2013 | 3926 | 3935 | 3894 | 3904 | 0 | -19.04(-0.49%) |
Nov 06, 2013 | 3924 | 3941 | 3917 | 3923 | 0 | -0.15(-0.00%) |
Nov 05, 2013 | 3916 | 3928 | 3890 | 3923 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 3912 | 3928 | 3890 | 3923 | 0 | +11.04(+0.28%) |
Nov 03, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +40.97(+1.06%) |
Oct 29, 2013 | 3885 | 3893 | 3853 | 3871 | 0 | -13.56(-0.35%) |
Oct 28, 2013 | 3879 | 3893 | 3872 | 3885 | 0 | +5.92(+0.15%) |
Oct 27, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | -27.77(-0.71%) |
Oct 24, 2013 | 3930 | 3941 | 3897 | 3907 | 0 | -23.18(-0.59%) |
Oct 23, 2013 | 3895 | 3935 | 3875 | 3930 | 0 | +35.20(+0.90%) |
Oct 22, 2013 | 3892 | 3910 | 3890 | 3895 | 0 | +3.00(+0.08%) |
Oct 21, 2013 | 3850 | 3893 | 3848 | 3892 | 0 | +43.25(+1.12%) |
Oct 20, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +25.40(+0.66%) |
Oct 17, 2013 | 3856 | 3856 | 3817 | 3823 | 0 | -33.21(-0.86%) |
Oct 16, 2013 | 3853 | 3868 | 3840 | 3856 | 0 | +3.38(+0.09%) |
Oct 15, 2013 | 3845 | 3857 | 3837 | 3853 | 0 | +8.24(+0.21%) |
Oct 14, 2013 | 3837 | 3845 | 3819 | 3845 | 0 | +7.64(+0.20%) |
Oct 13, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +17.72(+0.46%) |
Oct 10, 2013 | 3777 | 3825 | 3777 | 3819 | 0 | +42.91(+1.14%) |
Oct 09, 2013 | 3810 | 3819 | 3775 | 3777 | 0 | -33.26(-0.87%) |
Oct 08, 2013 | 3813 | 3820 | 3796 | 3810 | 0 | -3.07(-0.08%) |
Oct 07, 2013 | 3839 | 3839 | 3802 | 3813 | 0 | -26.38(-0.69%) |
Oct 06, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +12.63(+0.33%) |
Oct 03, 2013 | 3822 | 3838 | 3808 | 3827 | 0 | +4.82(+0.13%) |
Oct 02, 2013 | 3856 | 3861 | 3820 | 3822 | 0 | -33.91(-0.88%) |
Oct 01, 2013 | 3824 | 3858 | 3822 | 3856 | 0 | +31.85(+0.83%) |
Sep 30, 2013 | 3873 | 3873 | 3823 | 3824 | 0 | -49.06(-1.27%) |
Sep 29, 2013 | 3896 | 3896 | 3860 | 3873 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 3896 | 3896 | 3860 | 3873 | 0 | -23.36(-0.60%) |
Sep 26, 2013 | 3902 | 3920 | 3891 | 3896 | 0 | -5.80(-0.15%) |
Sep 25, 2013 | 3918 | 4415 | 3883 | 3902 | 0 | -16.04(-0.41%) |
Sep 24, 2013 | 3952 | 3952 | 3907 | 3918 | 0 | -33.92(-0.86%) |
Sep 23, 2013 | 3821 | 3964 | 3821 | 3952 | 0 | +131.19(+3.43%) |
Sep 21, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | -14.19(-0.37%) |
Sep 16, 2013 | 3792 | 3849 | 3514 | 3835 | 0 | +43.37(+1.14%) |
Sep 15, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | -39.31(-1.03%) |
Sep 12, 2013 | 3903 | 3905 | 3821 | 3831 | 0 | -72.47(-1.86%) |
Sep 11, 2013 | 3894 | 3916 | 3626 | 3903 | 0 | +10.02(+0.26%) |
Sep 10, 2013 | 3894 | 3947 | 3859 | 3893 | 0 | -0.11(-0.00%) |
Sep 09, 2013 | 3799 | 3900 | 3799 | 3894 | 0 | +94.25(+2.48%) |
Sep 08, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +89.49(+2.41%) |
Sep 05, 2013 | 3619 | 3712 | 3619 | 3710 | 0 | +91.15(+2.52%) |
Sep 04, 2013 | 3614 | 3627 | 3614 | 3619 | 0 | +4.94(+0.14%) |
Sep 03, 2013 | 3639 | 3648 | 3612 | 3614 | 0 | -25.43(-0.70%) |
Sep 02, 2013 | 3629 | 3656 | 3628 | 3639 | 0 | +10.40(+0.29%) |
Sep 01, 2013 | 3554 | 3632 | 3553 | 3629 | 0 | +74.28(+2.09%) |
Aug 31, 2013 | 3538 | 3576 | 3531 | 3554 | 0 | -74.28(-2.05%) |
Aug 30, 2013 | 3554 | 3632 | 3553 | 3629 | 0 | +74.28(+2.09%) |
Aug 29, 2013 | 3538 | 3576 | 3531 | 3554 | 0 | +16.64(+0.47%) |
Aug 28, 2013 | 3558 | 3591 | 3533 | 3538 | 0 | -20.43(-0.57%) |
Aug 27, 2013 | 3641 | 3641 | 3557 | 3558 | 0 | -83.00(-2.28%) |
Aug 26, 2013 | 3661 | 3684 | 3640 | 3641 | 0 | -18.93(-0.52%) |
Aug 25, 2013 | 3616 | 3661 | 3616 | 3660 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 3616 | 3661 | 3616 | 3660 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 3616 | 3661 | 3616 | 3660 | 0 | +44.02(+1.22%) |
Aug 22, 2013 | 3622 | 3652 | 3612 | 3616 | 0 | -4.51(-0.12%) |
Aug 21, 2013 | 3687 | 3687 | 3617 | 3621 | 0 | -66.53(-1.80%) |
Aug 20, 2013 | 3703 | 3714 | 3680 | 3687 | 0 | -15.73(-0.42%) |
Aug 19, 2013 | 3730 | 3732 | 3698 | 3703 | 0 | -27.48(-0.74%) |
Aug 18, 2013 | 3759 | 3763 | 3728 | 3730 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 3759 | 3763 | 3728 | 3730 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 3759 | 3763 | 3728 | 3730 | 0 | -29.05(-0.77%) |
Aug 15, 2013 | 3775 | 3776 | 3748 | 3759 | 0 | +0.00(+0.00%) |
Aug 14, 2013 | 3775 | 3776 | 3748 | 3759 | 0 | -15.77(-0.42%) |
Aug 13, 2013 | 3785 | 3800 | 3763 | 3775 | 0 | -9.82(-0.26%) |
Aug 12, 2013 | 3779 | 3794 | 3778 | 3785 | 0 | +6.02(+0.16%) |
Aug 11, 2013 | 3741 | 3787 | 3730 | 3779 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 3741 | 3787 | 3730 | 3779 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 3741 | 3787 | 3730 | 3779 | 0 | +38.43(+1.03%) |
Aug 08, 2013 | 3671 | 3749 | 3671 | 3741 | 0 | +74.37(+2.03%) |
Aug 07, 2013 | 3711 | 3713 | 3660 | 3666 | 0 | -44.79(-1.21%) |
Aug 06, 2013 | 3779 | 3785 | 3705 | 3711 | 0 | -67.90(-1.80%) |
Aug 05, 2013 | 3821 | 3823 | 3767 | 3779 | 0 | -41.63(-1.09%) |
Aug 04, 2013 | 3831 | 3856 | 3815 | 3821 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 3831 | 3856 | 3815 | 3821 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 3831 | 3856 | 3815 | 3821 | 0 | -10.05(-0.26%) |
Aug 01, 2013 | 3733 | 3833 | 3733 | 3831 | 0 | +98.05(+2.63%) |
Jul 31, 2013 | 3748 | 3753 | 3709 | 3733 | 0 | -15.82(-0.42%) |
Jul 30, 2013 | 3804 | 3804 | 3732 | 3748 | 0 | -55.53(-1.46%) |
Jul 29, 2013 | 3810 | 3811 | 3784 | 3804 | 0 | -5.63(-0.15%) |
Jul 28, 2013 | 3850 | 3853 | 3808 | 3810 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 3850 | 3853 | 3808 | 3810 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 3850 | 3853 | 3808 | 3810 | 0 | -40.37(-1.05%) |
Jul 25, 2013 | 3872 | 3872 | 3848 | 3850 | 0 | -22.12(-0.57%) |
Jul 24, 2013 | 3860 | 3884 | 3860 | 3872 | 0 | +12.06(+0.31%) |
Jul 23, 2013 | 3860 | 3874 | 3849 | 3860 | 0 | +0.03(+0.00%) |
Jul 22, 2013 | 3854 | 3864 | 3849 | 3860 | 0 | +7.35(+0.19%) |
Jul 21, 2013 | 3910 | 3910 | 3846 | 3853 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 3910 | 3910 | 3846 | 3853 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 3910 | 3910 | 3846 | 3853 | 0 | -57.37(-1.47%) |
Jul 18, 2013 | 3864 | 3924 | 3864 | 3910 | 0 | +45.51(+1.18%) |
Jul 17, 2013 | 3807 | 3876 | 3807 | 3864 | 0 | +57.51(+1.51%) |
Jul 16, 2013 | 3740 | 3808 | 3735 | 3807 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 3740 | 3808 | 3735 | 3807 | 0 | +66.62(+1.78%) |
Jul 14, 2013 | 3730 | 3751 | 3710 | 3740 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 3730 | 3751 | 3710 | 3740 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 3730 | 3751 | 3710 | 3740 | 0 | +9.86(+0.26%) |
Jul 11, 2013 | 3736 | 3782 | 3724 | 3730 | 0 | -5.47(-0.15%) |
Jul 10, 2013 | 3778 | 3792 | 3731 | 3736 | 0 | -42.04(-1.11%) |
Jul 09, 2013 | 3818 | 3821 | 3758 | 3778 | 0 | -39.75(-1.04%) |
Jul 08, 2013 | 3832 | 3843 | 3814 | 3818 | 0 | -14.22(-0.37%) |
Jul 07, 2013 | 3866 | 3877 | 3826 | 3832 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 3866 | 3877 | 3826 | 3832 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 3866 | 3877 | 3826 | 3832 | 0 | -34.31(-0.89%) |
Jul 04, 2013 | 3848 | 3875 | 3847 | 3866 | 0 | +18.61(+0.48%) |
Jul 03, 2013 | 3877 | 3878 | 3842 | 3848 | 0 | -29.00(-0.75%) |
Jul 02, 2013 | 3954 | 3956 | 3861 | 3877 | 0 | -77.25(-1.95%) |
Jul 01, 2013 | 4030 | 4038 | 3953 | 3954 | 0 | -75.80(-1.88%) |
Jun 30, 2013 | 3962 | 4033 | 3958 | 4030 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 3962 | 4033 | 3958 | 4030 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 3962 | 4033 | 3958 | 4030 | 0 | +67.79(+1.71%) |
Jun 27, 2013 | 3903 | 3966 | 3903 | 3962 | 0 | +58.57(+1.50%) |
Jun 26, 2013 | 3821 | 3913 | 3821 | 3903 | 0 | +82.05(+2.15%) |
Jun 25, 2013 | 3802 | 3846 | 3802 | 3821 | 0 | +19.07(+0.50%) |
Jun 24, 2013 | 3822 | 3822 | 3724 | 3802 | 0 | -19.55(-0.51%) |
Jun 23, 2013 | 3827 | 3858 | 3805 | 3822 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 3827 | 3858 | 3805 | 3822 | 0 | -4.69(-0.12%) |
Jun 20, 2013 | 3947 | 3947 | 3816 | 3826 | 0 | -120.68(-3.06%) |
Jun 19, 2013 | 3974 | 3987 | 3944 | 3947 | 0 | -27.12(-0.68%) |
Jun 18, 2013 | 3973 | 3995 | 3973 | 3974 | 0 | +1.64(+0.04%) |
Jun 17, 2013 | 3990 | 4008 | 3959 | 3973 | 0 | -17.62(-0.44%) |
Jun 16, 2013 | 3981 | 3997 | 3977 | 3990 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 3981 | 3997 | 3977 | 3990 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 3981 | 3997 | 3977 | 3990 | 0 | +8.73(+0.22%) |
Jun 13, 2013 | 3963 | 3996 | 3914 | 3981 | 0 | +57.05(+1.45%) |
Jun 12, 2013 | 3963 | 3977 | 3917 | 3924 | 0 | -38.52(-0.97%) |
Jun 11, 2013 | 4031 | 4031 | 3960 | 3963 | 0 | -67.83(-1.68%) |
Jun 10, 2013 | 4119 | 4132 | 4025 | 4031 | 0 | -88.47(-2.15%) |
Jun 09, 2013 | 4170 | 4170 | 4112 | 4119 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 4170 | 4170 | 4112 | 4119 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 4170 | 4170 | 4112 | 4119 | 0 | -49.58(-1.19%) |
Jun 06, 2013 | 4193 | 4210 | 4165 | 4169 | 0 | -23.84(-0.57%) |
Jun 05, 2013 | 4199 | 4210 | 4185 | 4193 | 0 | -6.15(-0.15%) |
Jun 04, 2013 | 4168 | 4201 | 4164 | 4199 | 0 | +31.61(+0.76%) |
Jun 03, 2013 | 4189 | 4194 | 4153 | 4167 | 0 | -24.05(-0.57%) |
Jun 02, 2013 | 4136 | 4197 | 4135 | 4191 | 0 | +0.00(+0.00%) |
May 31, 2013 | 4136 | 4197 | 4135 | 4191 | 0 | +53.01(+1.28%) |
May 30, 2013 | 4137 | 4151 | 4134 | 4138 | 0 | +3.69(+0.09%) |
May 29, 2013 | 4146 | 4146 | 4123 | 4135 | 0 | -4.32(-0.10%) |
May 28, 2013 | 4174 | 4196 | 4138 | 4139 | 0 | -32.37(-0.78%) |
May 27, 2013 | 4200 | 4207 | 4170 | 4171 | 0 | -26.04(-0.62%) |
May 26, 2013 | 4237 | 4241 | 4195 | 4197 | 0 | +0.00(+0.00%) |
May 24, 2013 | 4237 | 4241 | 4195 | 4197 | 0 | -39.75(-0.94%) |
May 23, 2013 | 4262 | 4262 | 4228 | 4237 | 0 | -33.08(-0.77%) |
May 22, 2013 | 4237 | 4274 | 4229 | 4270 | 0 | +36.98(+0.87%) |
May 21, 2013 | 4262 | 4269 | 4226 | 4233 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4262 | 4269 | 4226 | 4233 | 0 | -25.84(-0.61%) |
May 19, 2013 | 4266 | 4270 | 4244 | 4259 | 0 | +0.00(+0.00%) |
May 17, 2013 | 4266 | 4270 | 4244 | 4259 | 0 | -2.22(-0.05%) |
May 16, 2013 | 4292 | 4300 | 4258 | 4261 | 0 | -25.12(-0.59%) |
May 15, 2013 | 4290 | 4304 | 4280 | 4286 | 0 | -2.63(-0.06%) |
May 14, 2013 | 4280 | 4296 | 4280 | 4289 | 0 | +7.07(+0.17%) |
May 13, 2013 | 4326 | 4328 | 4280 | 4282 | 0 | -38.08(-0.88%) |
May 12, 2013 | 4350 | 4351 | 4317 | 4320 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4350 | 4351 | 4317 | 4320 | 0 | -29.50(-0.68%) |
May 09, 2013 | 4355 | 4359 | 4346 | 4349 | 0 | -6.71(-0.15%) |
May 08, 2013 | 4338 | 4367 | 4338 | 4356 | 0 | +15.22(+0.35%) |
May 07, 2013 | 4330 | 4345 | 4329 | 4341 | 0 | +12.17(+0.28%) |
May 06, 2013 | 4357 | 4358 | 4328 | 4329 | 0 | -12.83(-0.30%) |
May 05, 2013 | 4314 | 4342 | 4314 | 4342 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4314 | 4342 | 4314 | 4342 | 0 | +32.21(+0.75%) |
May 02, 2013 | 4296 | 4311 | 4293 | 4309 | 0 | +17.26(+0.40%) |
May 01, 2013 | 4256 | 4299 | 4252 | 4292 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4256 | 4299 | 4252 | 4292 | 0 | +34.19(+0.80%) |
Apr 29, 2013 | 4280 | 4287 | 4252 | 4258 | 0 | -23.49(-0.55%) |
Apr 28, 2013 | 4310 | 4310 | 4275 | 4281 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 4310 | 4310 | 4275 | 4281 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 4310 | 4310 | 4275 | 4281 | 0 | -30.39(-0.70%) |
Apr 25, 2013 | 4316 | 4321 | 4300 | 4312 | 0 | -0.53(-0.01%) |
Apr 24, 2013 | 4316 | 4320 | 4301 | 4312 | 0 | -0.68(-0.02%) |
Apr 23, 2013 | 4292 | 4317 | 4292 | 4313 | 0 | +21.08(+0.49%) |
Apr 22, 2013 | 4309 | 4322 | 4290 | 4292 | 0 | -13.79(-0.32%) |
Apr 19, 2013 | 4280 | 4308 | 4278 | 4306 | 0 | +26.35(+0.62%) |
Apr 18, 2013 | 4252 | 4282 | 4252 | 4279 | 0 | +35.97(+0.85%) |
Apr 17, 2013 | 4260 | 4260 | 4212 | 4243 | 0 | -17.54(-0.41%) |
Apr 16, 2013 | 4235 | 4278 | 4235 | 4261 | 0 | +30.19(+0.71%) |
Apr 15, 2013 | 4337 | 4337 | 4220 | 4231 | 0 | -99.66(-2.30%) |
Apr 14, 2013 | 4337 | 4343 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 4337 | 4343 | 4323 | 4330 | 0 | -10.32(-0.24%) |
Apr 11, 2013 | 4348 | 4357 | 4338 | 4341 | 0 | -12.85(-0.30%) |
Apr 10, 2013 | 4348 | 4375 | 4345 | 4354 | 0 | +5.57(+0.13%) |
Apr 09, 2013 | 4300 | 4352 | 4300 | 4348 | 0 | +49.58(+1.15%) |
Apr 08, 2013 | 4275 | 4313 | 4275 | 4298 | 0 | +27.64(+0.65%) |
Apr 06, 2013 | 4324 | 4324 | 4269 | 4271 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 4324 | 4324 | 4269 | 4271 | 0 | -56.33(-1.30%) |
Apr 04, 2013 | 4348 | 4359 | 4326 | 4327 | 0 | -20.20(-0.46%) |
Apr 03, 2013 | 4395 | 4395 | 4341 | 4347 | 0 | -48.85(-1.11%) |
Apr 02, 2013 | 4416 | 4423 | 4391 | 4396 | 0 | -19.49(-0.44%) |
Apr 01, 2013 | 4430 | 4440 | 4413 | 4416 | 0 | -16.45(-0.37%) |
Mar 29, 2013 | 4434 | 4444 | 4422 | 4432 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 4434 | 4444 | 4422 | 4432 | 0 | +1.68(+0.04%) |
Mar 27, 2013 | 4441 | 4443 | 4418 | 4430 | 0 | -10.04(-0.23%) |
Mar 26, 2013 | 4415 | 4453 | 4414 | 4440 | 0 | +30.73(+0.70%) |
Mar 25, 2013 | 4453 | 4468 | 4408 | 4410 | 0 | -41.26(-0.93%) |
Mar 24, 2013 | 4450 | 4476 | 4444 | 4451 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 4450 | 4476 | 4444 | 4451 | 0 | +0.68(+0.02%) |
Mar 21, 2013 | 4460 | 4467 | 4441 | 4450 | 0 | -6.85(-0.15%) |
Mar 20, 2013 | 4435 | 4460 | 4434 | 4457 | 0 | +26.16(+0.59%) |
Mar 19, 2013 | 4431 | 4433 | 4421 | 4431 | 0 | +26.95(+0.61%) |
Mar 18, 2013 | 4412 | 4412 | 4381 | 4404 | 0 | -5.34(-0.12%) |
Mar 15, 2013 | 4453 | 4453 | 4409 | 4409 | 0 | -40.35(-0.91%) |
Mar 14, 2013 | 4486 | 4496 | 4443 | 4450 | 0 | -30.62(-0.68%) |
Mar 13, 2013 | 4507 | 4511 | 4473 | 4480 | 0 | -25.92(-0.58%) |
Mar 12, 2013 | 4527 | 4527 | 4502 | 4506 | 0 | -20.97(-0.46%) |
Mar 11, 2013 | 4527 | 4536 | 4518 | 4527 | 0 | -1.62(-0.04%) |
Mar 10, 2013 | 4496 | 4532 | 4496 | 4529 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 4496 | 4532 | 4496 | 4529 | 0 | +33.20(+0.74%) |
Mar 08, 2013 | 4520 | 4528 | 4492 | 4496 | 0 | -23.45(-0.52%) |
Mar 07, 2013 | 4567 | 4572 | 4515 | 4519 | 0 | -50.43(-1.10%) |
Mar 06, 2013 | 4583 | 4601 | 4555 | 4570 | 0 | -12.97(-0.28%) |
Mar 05, 2013 | 4229 | 4585 | 4229 | 4583 | 0 | +9.30(+0.20%) |
Mar 04, 2013 | 4556 | 4576 | 4540 | 4573 | 0 | +0.00(+0.00%) |
Mar 03, 2013 | 4556 | 4576 | 4540 | 4573 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 4556 | 4576 | 4540 | 4573 | 0 | +14.80(+0.32%) |
Mar 01, 2013 | 4520 | 4567 | 4520 | 4558 | 0 | +37.94(+0.84%) |
Feb 28, 2013 | 4500 | 4525 | 4459 | 4521 | 0 | +21.14(+0.47%) |
Feb 27, 2013 | 4518 | 4518 | 4487 | 4499 | 0 | -16.66(-0.37%) |
Feb 26, 2013 | 4545 | 4570 | 4511 | 4516 | 0 | -28.41(-0.63%) |
Feb 24, 2013 | 4511 | 4547 | 4511 | 4544 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 4511 | 4547 | 4511 | 4544 | 0 | +25.25(+0.56%) |
Feb 22, 2013 | 4543 | 4543 | 4484 | 4519 | 0 | -23.46(-0.52%) |
Feb 21, 2013 | 4612 | 4613 | 4533 | 4543 | 0 | -62.15(-1.35%) |
Feb 20, 2013 | 4590 | 4608 | 4590 | 4605 | 0 | +7.63(+0.17%) |
Feb 19, 2013 | 4594 | 4603 | 4583 | 4597 | 0 | +2.33(+0.05%) |
Feb 18, 2013 | 4608 | 4614 | 4591 | 4595 | 0 | +0.00(+0.00%) |
Feb 17, 2013 | 4608 | 4614 | 4591 | 4595 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 4608 | 4614 | 4591 | 4595 | 0 | -15.02(-0.33%) |
Feb 15, 2013 | 4615 | 4619 | 4593 | 4610 | 0 | -4.79(-0.10%) |
Feb 14, 2013 | 4596 | 4618 | 4595 | 4615 | 0 | +19.14(+0.42%) |
Feb 13, 2013 | 4588 | 4602 | 4585 | 4596 | 0 | +2.90(+0.06%) |
Feb 12, 2013 | 4589 | 4597 | 4580 | 4593 | 0 | +3.56(+0.08%) |
Feb 11, 2013 | 4591 | 4598 | 4582 | 4589 | 0 | +0.00(+0.00%) |
Feb 09, 2013 | 4591 | 4598 | 4582 | 4589 | 0 | -1.58(-0.03%) |
Feb 08, 2013 | 4592 | 4603 | 4582 | 4591 | 0 | -6.19(-0.13%) |
Feb 07, 2013 | 4581 | 4599 | 4572 | 4597 | 0 | +15.58(+0.34%) |
Feb 06, 2013 | 4560 | 4589 | 4551 | 4581 | 0 | +19.34(+0.42%) |
Feb 05, 2013 | 4568 | 4569 | 4494 | 4562 | 0 | -4.21(-0.09%) |
Feb 04, 2013 | 4551 | 4576 | 4549 | 4566 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 4551 | 4576 | 4549 | 4566 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 4551 | 4576 | 4549 | 4566 | 0 | +13.72(+0.30%) |
Feb 01, 2013 | 4542 | 4555 | 4530 | 4552 | 0 | +10.89(+0.24%) |
Jan 31, 2013 | 4517 | 4544 | 4506 | 4542 | 0 | +24.66(+0.55%) |
Jan 30, 2013 | 4518 | 4523 | 4497 | 4517 | 0 | -1.99(-0.04%) |
Jan 29, 2013 | 4503 | 4520 | 4489 | 4519 | 0 | +13.85(+0.31%) |
Jan 28, 2013 | 4486 | 4508 | 4483 | 4505 | 0 | +0.00(+0.00%) |
Jan 27, 2013 | 4486 | 4508 | 4483 | 4505 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 4486 | 4508 | 4483 | 4505 | 0 | +19.32(+0.43%) |
Jan 25, 2013 | 4507 | 4509 | 4479 | 4486 | 0 | -25.28(-0.56%) |
Jan 24, 2013 | 4535 | 4543 | 4508 | 4511 | 0 | -24.43(-0.54%) |
Jan 23, 2013 | 4527 | 4541 | 4516 | 4535 | 0 | +8.34(+0.18%) |
Jan 22, 2013 | 4529 | 4531 | 4519 | 4527 | 0 | -1.41(-0.03%) |
Jan 21, 2013 | 4493 | 4534 | 4487 | 4528 | 0 | +0.00(+0.00%) |
Jan 20, 2013 | 4493 | 4534 | 4487 | 4528 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 4493 | 4534 | 4487 | 4528 | 0 | +33.39(+0.74%) |
Jan 18, 2013 | 4480 | 4499 | 4474 | 4495 | 0 | +15.79(+0.35%) |
Jan 17, 2013 | 4454 | 4479 | 4438 | 4479 | 0 | +29.06(+0.65%) |
Jan 16, 2013 | 4454 | 4460 | 4438 | 4450 | 0 | -4.82(-0.11%) |
Jan 15, 2013 | 4439 | 4457 | 4423 | 4455 | 0 | +16.37(+0.37%) |
Jan 14, 2013 | 4460 | 4461 | 4432 | 4439 | 0 | +0.00(+0.00%) |
Jan 13, 2013 | 4460 | 4461 | 4432 | 4439 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 4460 | 4461 | 4432 | 4439 | 0 | -21.78(-0.49%) |
Jan 11, 2013 | 4434 | 4466 | 4433 | 4460 | 0 | +33.05(+0.75%) |
Jan 10, 2013 | 4402 | 4433 | 4399 | 4427 | 0 | +21.45(+0.49%) |
Jan 09, 2013 | 4402 | 4408 | 4380 | 4406 | 0 | +7.29(+0.17%) |
Jan 08, 2013 | 4401 | 4405 | 4384 | 4399 | 0 | +0.74(+0.02%) |
Jan 07, 2013 | 4357 | 4428 | 4357 | 4398 | 0 | +0.00(+0.00%) |
Jan 06, 2013 | 4357 | 4428 | 4357 | 4398 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 4357 | 4428 | 4357 | 4398 | 0 | +41.12(+0.94%) |
Jan 04, 2013 | 4358 | 4361 | 4340 | 4357 | 0 | +7.74(+0.18%) |
Jan 03, 2013 | 4272 | 4354 | 4272 | 4349 | 0 | +593.89(+15.82%) |
Jan 02, 2013 | 3676 | 3759 | 3676 | 3755 | 0 | -546.22(-12.70%) |
Jan 01, 2013 | 4295 | 4302 | 4283 | 4301 | 0 | +0.00(+0.00%) |
Dec 31, 2012 | 4295 | 4302 | 4283 | 4301 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 4295 | 4302 | 4283 | 4301 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 4295 | 4302 | 4283 | 4301 | 0 | +6.88(+0.16%) |
Dec 28, 2012 | 4301 | 4306 | 4290 | 4294 | 0 | -6.50(-0.15%) |
Dec 27, 2012 | 4293 | 4303 | 4289 | 4301 | 0 | +8.30(+0.19%) |
Dec 26, 2012 | 4295 | 4297 | 4281 | 4293 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 4295 | 4297 | 4281 | 4293 | 0 | -1.08(-0.03%) |
Dec 24, 2012 | 4286 | 4304 | 4264 | 4294 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 4286 | 4304 | 4264 | 4294 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 4286 | 4304 | 4264 | 4294 | 0 | +2.22(+0.05%) |
Dec 21, 2012 | 4290 | 4294 | 4277 | 4292 | 0 | +0.48(+0.01%) |
Dec 20, 2012 | 4289 | 4295 | 4278 | 4291 | 0 | +2.70(+0.06%) |
Dec 19, 2012 | 4278 | 4292 | 4278 | 4288 | 0 | +8.45(+0.20%) |
Dec 18, 2012 | 4264 | 4289 | 4255 | 4280 | 0 | +16.89(+0.40%) |
Dec 17, 2012 | 4232 | 4267 | 4230 | 4263 | 0 | +0.00(+0.00%) |
Dec 16, 2012 | 4232 | 4267 | 4230 | 4263 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 4232 | 4267 | 4230 | 4263 | 0 | +32.22(+0.76%) |
Dec 14, 2012 | 4232 | 4234 | 4215 | 4231 | 0 | -3.15(-0.07%) |
Dec 13, 2012 | 4203 | 4238 | 4199 | 4234 | 0 | +35.20(+0.84%) |
Dec 12, 2012 | 4133 | 4205 | 4131 | 4199 | 0 | +63.06(+1.52%) |
Dec 11, 2012 | 4137 | 4142 | 4125 | 4136 | 0 | -1.26(-0.03%) |
Dec 10, 2012 | 4141 | 4143 | 4128 | 4137 | 0 | +0.00(+0.00%) |
Dec 09, 2012 | 4141 | 4143 | 4128 | 4137 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 4141 | 4143 | 4128 | 4137 | 0 | -2.89(-0.07%) |
Dec 07, 2012 | 4155 | 4155 | 4123 | 4140 | 0 | -9.64(-0.23%) |
Dec 06, 2012 | 4142 | 4156 | 4142 | 4150 | 0 | +5.44(+0.13%) |
Dec 05, 2012 | 4159 | 4165 | 4137 | 4144 | 0 | -14.60(-0.35%) |
Dec 04, 2012 | 4140 | 4161 | 4137 | 4159 | 0 | +18.67(+0.45%) |