Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.127 | 5.204 | 5.088 | 5.132 | 1,527,211 | +0.01(+0.28%) |
Oct 30, 2013 | 5.069 | 5.175 | 4.982 | 5.117 | 2,369,918 | +0.13(+2.52%) |
Oct 29, 2013 | 4.933 | 5.079 | 4.866 | 4.991 | 3,446,411 | +0.32(+6.83%) |
Oct 28, 2013 | 4.634 | 4.692 | 4.590 | 4.672 | 1,193,175 | +0.06(+1.26%) |
Oct 25, 2013 | 4.605 | 4.634 | 4.537 | 4.614 | 0 | +0.03(+0.63%) |
Oct 24, 2013 | 4.585 | 4.595 | 4.551 | 4.585 | 757,338 | +0.00(+0.11%) |
Oct 23, 2013 | 4.653 | 4.672 | 4.575 | 4.580 | 1,043,529 | -0.09(-1.97%) |
Oct 22, 2013 | 4.653 | 4.721 | 4.634 | 4.672 | 978,462 | +0.04(+0.83%) |
Oct 21, 2013 | 4.546 | 4.663 | 4.527 | 4.634 | 1,456,446 | +0.11(+2.35%) |
Oct 18, 2013 | 4.517 | 4.546 | 4.479 | 4.527 | 909,627 | +0.04(+0.86%) |
Oct 17, 2013 | 4.450 | 4.508 | 4.411 | 4.488 | 817,108 | +0.02(+0.43%) |
Oct 16, 2013 | 4.343 | 4.469 | 4.295 | 4.469 | 1,348,730 | +0.17(+4.05%) |
Oct 15, 2013 | 4.401 | 4.430 | 4.276 | 4.295 | 590,008 | -0.11(-2.42%) |
Oct 14, 2013 | 4.295 | 4.440 | 4.295 | 4.401 | 610,182 | +0.09(+2.02%) |
Oct 11, 2013 | 4.276 | 4.343 | 4.271 | 4.314 | 0 | +0.02(+0.45%) |
Oct 10, 2013 | 4.295 | 4.334 | 4.266 | 4.295 | 576,980 | +0.07(+1.60%) |
Oct 09, 2013 | 4.314 | 4.334 | 4.218 | 4.227 | 0 | -0.09(-2.02%) |
Oct 08, 2013 | 4.305 | 4.343 | 4.251 | 4.314 | 818,800 | +0.01(+0.22%) |
Oct 07, 2013 | 4.266 | 4.348 | 4.256 | 4.305 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.266 | 4.334 | 4.247 | 4.305 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.256 | 4.285 | 4.189 | 4.276 | 0 | +0.03(+0.68%) |
Oct 02, 2013 | 4.179 | 4.256 | 4.179 | 4.247 | 697,297 | +0.04(+0.92%) |
Oct 01, 2013 | 4.140 | 4.227 | 4.140 | 4.208 | 943,118 | +0.07(+1.61%) |
Sep 30, 2013 | 4.140 | 4.189 | 4.053 | 4.141 | 0 | -0.05(-1.13%) |
Sep 27, 2013 | 4.198 | 4.213 | 4.160 | 4.189 | 0 | -0.05(-1.14%) |
Sep 26, 2013 | 4.266 | 4.305 | 4.208 | 4.237 | 1,098,284 | -0.01(-0.23%) |
Sep 25, 2013 | 4.266 | 4.314 | 4.237 | 4.247 | 1,956,383 | +0.00(+0.00%) |
Sep 24, 2013 | 4.208 | 4.256 | 4.179 | 4.247 | 775,164 | +0.07(+1.60%) |
Sep 23, 2013 | 4.160 | 4.218 | 4.131 | 4.180 | 844,705 | +0.03(+0.61%) |
Sep 20, 2013 | 4.160 | 4.218 | 4.121 | 4.155 | 0 | -0.02(-0.58%) |
Sep 19, 2013 | 4.208 | 4.227 | 4.131 | 4.179 | 1,313,425 | +0.00(+0.00%) |
Sep 18, 2013 | 4.150 | 4.218 | 4.131 | 4.179 | 1,653,872 | +0.04(+0.93%) |
Sep 17, 2013 | 4.102 | 4.150 | 4.082 | 4.140 | 0 | +0.03(+0.71%) |
Sep 16, 2013 | 4.092 | 4.150 | 4.081 | 4.111 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.121 | 4.121 | 4.063 | 4.082 | 0 | -0.02(-0.47%) |
Sep 12, 2013 | 4.111 | 4.131 | 4.092 | 4.102 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.160 | 4.160 | 4.063 | 4.102 | 1,017,461 | -0.06(-1.40%) |
Sep 10, 2013 | 4.160 | 4.160 | 4.140 | 4.160 | 800,701 | +0.02(+0.58%) |
Sep 09, 2013 | 4.082 | 4.160 | 4.072 | 4.135 | 0 | +0.07(+1.79%) |
Sep 06, 2013 | 4.082 | 4.111 | 4.014 | 4.063 | 0 | +0.01(+0.24%) |
Sep 05, 2013 | 4.063 | 4.063 | 4.014 | 4.053 | 488,659 | +0.00(+0.00%) |
Sep 04, 2013 | 3.956 | 4.063 | 3.898 | 4.053 | 0 | +0.09(+2.20%) |
Sep 03, 2013 | 3.947 | 3.995 | 3.918 | 3.966 | 0 | +0.09(+2.24%) |
Aug 30, 2013 | 3.995 | 4.014 | 3.869 | 3.879 | 0 | -0.13(-3.14%) |
Aug 29, 2013 | 3.976 | 4.034 | 3.976 | 4.005 | 576,884 | +0.03(+0.85%) |
Aug 28, 2013 | 3.947 | 4.034 | 3.908 | 3.971 | 881,205 | +0.02(+0.61%) |
Aug 27, 2013 | 4.034 | 4.063 | 3.927 | 3.947 | 816,452 | -0.15(-3.77%) |
Aug 26, 2013 | 4.092 | 4.121 | 4.053 | 4.102 | 0 | +0.01(+0.24%) |
Aug 23, 2013 | 4.111 | 4.160 | 4.053 | 4.092 | 0 | -0.01(-0.24%) |
Aug 22, 2013 | 4.053 | 4.140 | 4.053 | 4.102 | 271,079 | +0.05(+1.19%) |
Aug 21, 2013 | 4.063 | 4.140 | 3.995 | 4.053 | 0 | -0.04(-0.95%) |
Aug 20, 2013 | 3.927 | 4.111 | 3.898 | 4.092 | 832,184 | +0.16(+4.19%) |
Aug 19, 2013 | 3.985 | 4.034 | 3.889 | 3.927 | 615,853 | -0.06(-1.46%) |
Aug 16, 2013 | 4.063 | 4.116 | 3.985 | 3.985 | 0 | -0.10(-2.37%) |
Aug 15, 2013 | 4.053 | 4.130 | 4.034 | 4.082 | 566,036 | -0.03(-0.71%) |
Aug 14, 2013 | 4.092 | 4.169 | 4.053 | 4.111 | 865,730 | +0.01(+0.24%) |
Aug 13, 2013 | 4.063 | 4.106 | 4.005 | 4.102 | 455,927 | +0.05(+1.19%) |
Aug 12, 2013 | 3.966 | 4.072 | 3.966 | 4.053 | 507,401 | +0.07(+1.70%) |
Aug 09, 2013 | 4.043 | 4.072 | 3.966 | 3.985 | 701,428 | -0.08(-1.90%) |
Aug 08, 2013 | 4.102 | 4.131 | 4.053 | 4.063 | 461,462 | +0.00(+0.00%) |
Aug 07, 2013 | 4.063 | 4.082 | 4.014 | 4.063 | 635,069 | -0.01(-0.24%) |
Aug 06, 2013 | 4.063 | 4.102 | 4.053 | 4.072 | 698,057 | -0.01(-0.24%) |
Aug 05, 2013 | 4.053 | 4.121 | 4.043 | 4.082 | 766,278 | +0.00(+0.00%) |
Aug 02, 2013 | 4.102 | 4.135 | 4.045 | 4.082 | 612,986 | -0.04(-0.94%) |
Aug 01, 2013 | 4.131 | 4.169 | 4.092 | 4.121 | 999,525 | +0.04(+0.95%) |
Jul 31, 2013 | 4.092 | 4.131 | 4.072 | 4.082 | 0 | -0.06(-1.40%) |
Jul 30, 2013 | 4.160 | 4.237 | 4.014 | 4.140 | 0 | -0.13(-2.95%) |
Jul 29, 2013 | 4.295 | 4.295 | 4.208 | 4.266 | 1,213,771 | +0.07(+1.61%) |
Jul 26, 2013 | 4.266 | 4.266 | 4.179 | 4.198 | 0 | -0.10(-2.25%) |
Jul 25, 2013 | 4.276 | 4.334 | 4.256 | 4.295 | 0 | +0.02(+0.45%) |
Jul 24, 2013 | 4.247 | 4.305 | 4.227 | 4.276 | 0 | +0.06(+1.38%) |
Jul 23, 2013 | 4.324 | 4.421 | 4.198 | 4.218 | 0 | -0.10(-2.24%) |
Jul 22, 2013 | 4.334 | 4.353 | 4.314 | 4.314 | 0 | -0.02(-0.45%) |
Jul 19, 2013 | 4.372 | 4.411 | 4.305 | 4.334 | 0 | -0.07(-1.54%) |
Jul 18, 2013 | 4.459 | 4.527 | 4.276 | 4.401 | 1,121,762 | -0.08(-1.73%) |
Jul 17, 2013 | 4.488 | 4.517 | 4.430 | 4.479 | 431,746 | +0.02(+0.43%) |
Jul 16, 2013 | 4.401 | 4.585 | 4.401 | 4.459 | 0 | +0.06(+1.32%) |
Jul 15, 2013 | 4.353 | 4.440 | 4.353 | 4.401 | 0 | +0.04(+0.89%) |
Jul 12, 2013 | 4.363 | 4.382 | 4.314 | 4.363 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.343 | 4.382 | 4.314 | 4.363 | 0 | +0.09(+2.04%) |
Jul 10, 2013 | 4.276 | 4.349 | 4.256 | 4.276 | 0 | -0.01(-0.23%) |
Jul 09, 2013 | 4.150 | 4.305 | 4.131 | 4.285 | 0 | +0.15(+3.75%) |
Jul 08, 2013 | 4.189 | 4.189 | 4.121 | 4.131 | 0 | -0.01(-0.23%) |
Jul 05, 2013 | 4.208 | 4.208 | 4.102 | 4.140 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 4.150 | 4.189 | 4.150 | 4.150 | 0 | -0.04(-0.92%) |
Jul 02, 2013 | 4.140 | 4.198 | 4.140 | 4.189 | 0 | +0.04(+0.93%) |
Jul 01, 2013 | 4.111 | 4.179 | 4.102 | 4.150 | 0 | +0.08(+1.90%) |
Jun 28, 2013 | 4.034 | 4.102 | 3.976 | 4.072 | 2,760,554 | +0.03(+0.72%) |
Jun 27, 2013 | 4.024 | 4.150 | 3.966 | 4.043 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.072 | 4.121 | 3.966 | 3.976 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.937 | 4.053 | 3.863 | 4.005 | 886,124 | +0.11(+2.73%) |
Jun 24, 2013 | 3.898 | 3.947 | 3.782 | 3.898 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.005 | 4.082 | 3.918 | 3.927 | 1,020,962 | -0.08(-2.05%) |
Jun 20, 2013 | 4.111 | 4.111 | 3.908 | 4.010 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.256 | 4.324 | 4.160 | 4.160 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.208 | 4.276 | 4.189 | 4.266 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.276 | 4.334 | 4.150 | 4.189 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.295 | 4.351 | 4.237 | 4.237 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.237 | 4.304 | 4.145 | 4.295 | 613,893 | +0.08(+1.83%) |
Jun 12, 2013 | 4.276 | 4.363 | 4.208 | 4.218 | 561,830 | -0.02(-0.46%) |
Jun 11, 2013 | 4.227 | 4.266 | 4.189 | 4.237 | 590,602 | -0.06(-1.35%) |
Jun 10, 2013 | 4.305 | 4.305 | 4.208 | 4.295 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.276 | 4.305 | 4.169 | 4.276 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.208 | 4.266 | 4.111 | 4.227 | 507,383 | +0.03(+0.69%) |
Jun 05, 2013 | 4.334 | 4.343 | 4.198 | 4.198 | 0 | -0.14(-3.13%) |
Jun 04, 2013 | 4.450 | 4.498 | 4.295 | 4.334 | 0 | -0.10(-2.18%) |
Jun 03, 2013 | 4.401 | 4.445 | 4.324 | 4.430 | 742,816 | +0.04(+0.88%) |
May 31, 2013 | 4.411 | 4.479 | 4.305 | 4.392 | 749,077 | -0.07(-1.52%) |
May 30, 2013 | 4.411 | 4.498 | 4.392 | 4.459 | 539,181 | +0.06(+1.32%) |
May 29, 2013 | 4.430 | 4.508 | 4.387 | 4.401 | 446,421 | -0.08(-1.73%) |
May 28, 2013 | 4.508 | 4.566 | 4.421 | 4.479 | 1,051,490 | +0.03(+0.65%) |
May 24, 2013 | 4.372 | 4.459 | 4.363 | 4.450 | 0 | +0.02(+0.44%) |
May 23, 2013 | 4.372 | 4.440 | 4.358 | 4.430 | 0 | -0.02(-0.43%) |
May 22, 2013 | 4.479 | 4.498 | 4.435 | 4.450 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.440 | 4.498 | 4.392 | 4.479 | 0 | +0.05(+1.09%) |
May 20, 2013 | 4.343 | 4.450 | 4.334 | 4.430 | 0 | +0.08(+1.78%) |
May 17, 2013 | 4.353 | 4.372 | 4.324 | 4.353 | 0 | +0.03(+0.67%) |
May 16, 2013 | 4.334 | 4.387 | 4.314 | 4.324 | 753,715 | -0.05(-1.11%) |
May 15, 2013 | 4.392 | 4.411 | 4.276 | 4.372 | 0 | -0.01(-0.22%) |
May 13, 2013 | 4.430 | 4.450 | 4.368 | 4.382 | 0 | -0.06(-1.31%) |
May 10, 2013 | 4.401 | 4.498 | 4.401 | 4.440 | 0 | +0.06(+1.32%) |
May 09, 2013 | 4.324 | 4.421 | 4.324 | 4.382 | 0 | +0.03(+0.67%) |
May 08, 2013 | 4.237 | 4.372 | 4.208 | 4.353 | 0 | +0.09(+2.04%) |
May 07, 2013 | 4.305 | 4.305 | 4.169 | 4.266 | 0 | -0.04(-0.90%) |
May 06, 2013 | 4.305 | 4.334 | 4.237 | 4.305 | 0 | +0.04(+0.91%) |
May 03, 2013 | 4.160 | 4.382 | 4.111 | 4.266 | 0 | +0.15(+3.76%) |
May 02, 2013 | 4.043 | 4.131 | 3.985 | 4.111 | 0 | +0.08(+1.92%) |
May 01, 2013 | 4.092 | 4.121 | 3.976 | 4.034 | 0 | -0.06(-1.53%) |
Apr 30, 2013 | 4.111 | 4.111 | 4.037 | 4.097 | 0 | +0.00(+0.12%) |
Apr 29, 2013 | 4.150 | 4.189 | 4.082 | 4.092 | 1,417,977 | +0.01(+0.24%) |
Apr 26, 2013 | 4.111 | 4.102 | 3.734 | 4.082 | 3,567,922 | +0.35(+9.33%) |
Apr 25, 2013 | 3.676 | 3.802 | 3.676 | 3.734 | 1,740,050 | +0.08(+2.12%) |
Apr 24, 2013 | 3.628 | 3.676 | 3.628 | 3.657 | 548,744 | +0.04(+1.07%) |
Apr 23, 2013 | 3.589 | 3.657 | 3.569 | 3.618 | 1,175,033 | +0.08(+2.19%) |
Apr 22, 2013 | 3.540 | 3.579 | 3.453 | 3.540 | 505,448 | -0.00(-0.14%) |
Apr 19, 2013 | 3.473 | 3.569 | 3.434 | 3.545 | 783,515 | +0.06(+1.81%) |
Apr 18, 2013 | 3.502 | 3.560 | 3.434 | 3.482 | 1,251,610 | -0.03(-0.83%) |
Apr 17, 2013 | 3.608 | 3.666 | 3.473 | 3.511 | 1,262,295 | -0.14(-3.71%) |
Apr 16, 2013 | 3.676 | 3.695 | 3.608 | 3.647 | 698,957 | +0.02(+0.53%) |
Apr 15, 2013 | 3.753 | 3.802 | 3.569 | 3.628 | 1,357,491 | -0.15(-3.85%) |
Apr 12, 2013 | 3.792 | 3.811 | 3.753 | 3.773 | 1,344,086 | -0.03(-0.76%) |
Apr 11, 2013 | 3.773 | 3.860 | 3.763 | 3.802 | 651,749 | +0.02(+0.51%) |
Apr 10, 2013 | 3.627 | 3.792 | 3.623 | 3.782 | 803,431 | +0.13(+3.44%) |
Apr 09, 2013 | 3.763 | 3.811 | 3.647 | 3.657 | 894,164 | -0.11(-2.83%) |
Apr 08, 2013 | 3.695 | 3.763 | 3.618 | 3.763 | 782,900 | +0.07(+1.83%) |
Apr 05, 2013 | 3.569 | 3.715 | 3.569 | 3.695 | 603,677 | +0.02(+0.53%) |
Apr 04, 2013 | 3.676 | 3.695 | 3.560 | 3.676 | 1,321,569 | +0.00(+0.00%) |
Apr 03, 2013 | 3.753 | 3.787 | 3.676 | 3.676 | 585,521 | -0.08(-2.06%) |
Apr 02, 2013 | 3.782 | 3.816 | 3.715 | 3.753 | 847,823 | -0.02(-0.51%) |
Apr 01, 2013 | 3.879 | 3.889 | 3.744 | 3.773 | 1,219,838 | -0.10(-2.50%) |
Mar 28, 2013 | 3.889 | 3.889 | 3.782 | 3.869 | 1,073,927 | +0.00(+0.00%) |
Mar 27, 2013 | 3.889 | 3.889 | 3.840 | 3.869 | 467,433 | -0.06(-1.48%) |
Mar 26, 2013 | 3.937 | 3.966 | 3.908 | 3.927 | 346,097 | +0.00(+0.00%) |
Mar 25, 2013 | 3.966 | 4.005 | 3.918 | 3.927 | 362,609 | -0.05(-1.22%) |
Mar 22, 2013 | 4.014 | 4.014 | 3.918 | 3.976 | 831,283 | -0.03(-0.72%) |
Mar 21, 2013 | 3.947 | 4.043 | 3.947 | 4.005 | 772,161 | +0.01(+0.24%) |
Mar 20, 2013 | 3.908 | 4.005 | 3.889 | 3.995 | 1,121,724 | +0.11(+2.74%) |
Mar 19, 2013 | 3.927 | 3.927 | 3.860 | 3.889 | 800,500 | -0.04(-0.99%) |
Mar 18, 2013 | 3.956 | 3.976 | 3.903 | 3.927 | 654,205 | -0.11(-2.64%) |
Mar 15, 2013 | 4.063 | 4.092 | 3.990 | 4.034 | 976,575 | -0.05(-1.18%) |
Mar 14, 2013 | 4.043 | 4.102 | 4.043 | 4.082 | 709,434 | +0.06(+1.44%) |
Mar 13, 2013 | 4.024 | 4.063 | 3.985 | 4.024 | 449,372 | +0.00(+0.00%) |
Mar 12, 2013 | 4.063 | 4.092 | 4.014 | 4.024 | 643,345 | -0.06(-1.42%) |
Mar 11, 2013 | 4.063 | 4.111 | 4.024 | 4.082 | 435,445 | +0.01(+0.24%) |
Mar 08, 2013 | 4.111 | 4.145 | 4.039 | 4.072 | 624,287 | +0.01(+0.24%) |
Mar 07, 2013 | 4.024 | 4.072 | 4.005 | 4.063 | 1,386,074 | +0.05(+1.20%) |
Mar 06, 2013 | 3.985 | 4.063 | 3.976 | 4.014 | 1,314,693 | +0.05(+1.22%) |
Mar 05, 2013 | 3.869 | 3.995 | 3.869 | 3.966 | 1,559,756 | +0.11(+2.76%) |
Mar 04, 2013 | 3.927 | 3.937 | 3.811 | 3.860 | 1,914,498 | -0.07(-1.72%) |
Mar 01, 2013 | 3.908 | 3.947 | 3.821 | 3.927 | 1,403,705 | +0.00(+0.00%) |
Feb 28, 2013 | 3.966 | 4.014 | 3.898 | 3.927 | 1,227,459 | -0.04(-0.98%) |
Feb 27, 2013 | 4.053 | 4.082 | 3.966 | 3.966 | 3,149,052 | -0.09(-2.15%) |
Feb 26, 2013 | 4.063 | 4.179 | 3.995 | 4.053 | 1,668,510 | +0.02(+0.48%) |
Feb 25, 2013 | 4.276 | 4.276 | 4.014 | 4.034 | 2,093,387 | -0.21(-5.01%) |
Feb 22, 2013 | 4.285 | 4.314 | 4.140 | 4.247 | 401,829 | +0.00(+0.00%) |
Feb 21, 2013 | 4.440 | 4.440 | 4.111 | 4.247 | 1,243,679 | -0.22(-4.98%) |
Feb 20, 2013 | 4.634 | 4.682 | 4.450 | 4.469 | 528,350 | -0.17(-3.75%) |
Feb 19, 2013 | 4.711 | 4.750 | 4.614 | 4.643 | 441,259 | -0.06(-1.23%) |
Feb 15, 2013 | 4.827 | 4.842 | 4.692 | 4.701 | 536,253 | -0.09(-1.82%) |
Feb 14, 2013 | 4.788 | 4.875 | 4.498 | 4.788 | 1,556,070 | -0.04(-0.80%) |
Feb 13, 2013 | 4.672 | 4.846 | 4.643 | 4.827 | 1,028,278 | +0.15(+3.31%) |
Feb 12, 2013 | 4.537 | 4.692 | 4.527 | 4.672 | 363,372 | +0.15(+3.43%) |
Feb 11, 2013 | 4.498 | 4.527 | 4.459 | 4.517 | 441,158 | +0.00(+0.00%) |
Feb 08, 2013 | 4.488 | 4.595 | 4.364 | 4.517 | 420,403 | +0.00(+0.00%) |
Feb 07, 2013 | 4.546 | 4.566 | 4.469 | 4.517 | 258,283 | -0.01(-0.21%) |
Feb 06, 2013 | 4.546 | 4.566 | 4.498 | 4.527 | 278,479 | +0.03(+0.65%) |
Feb 04, 2013 | 4.643 | 4.692 | 4.488 | 4.498 | 548,706 | -0.18(-3.93%) |
Feb 01, 2013 | 4.479 | 4.701 | 4.479 | 4.682 | 650,927 | +0.20(+4.54%) |
Jan 31, 2013 | 4.421 | 4.484 | 4.343 | 4.479 | 678,808 | +0.07(+1.54%) |
Jan 30, 2013 | 4.517 | 4.595 | 4.392 | 4.411 | 650,574 | -0.13(-2.77%) |
Jan 29, 2013 | 4.575 | 4.605 | 4.527 | 4.537 | 419,742 | -0.06(-1.26%) |
Jan 28, 2013 | 4.624 | 4.721 | 4.561 | 4.595 | 527,946 | -0.03(-0.63%) |
Jan 25, 2013 | 4.634 | 4.788 | 4.595 | 4.624 | 898,116 | +0.01(+0.21%) |
Jan 24, 2013 | 4.488 | 4.634 | 4.469 | 4.614 | 1,058,228 | +0.12(+2.58%) |
Jan 23, 2013 | 4.382 | 4.517 | 4.363 | 4.498 | 707,936 | +0.08(+1.75%) |
Jan 22, 2013 | 4.459 | 4.479 | 4.338 | 4.421 | 679,893 | -0.03(-0.65%) |
Jan 18, 2013 | 4.527 | 4.643 | 4.440 | 4.450 | 995,275 | -0.10(-2.13%) |
Jan 17, 2013 | 4.508 | 4.546 | 4.488 | 4.546 | 352,248 | +0.05(+1.08%) |
Jan 16, 2013 | 4.479 | 4.537 | 4.469 | 4.498 | 430,779 | +0.00(+0.00%) |
Jan 15, 2013 | 4.469 | 4.513 | 4.459 | 4.498 | 607,243 | -0.02(-0.43%) |
Jan 14, 2013 | 4.508 | 4.542 | 4.431 | 4.517 | 786,096 | -0.02(-0.43%) |
Jan 11, 2013 | 4.546 | 4.565 | 4.411 | 4.537 | 423,323 | +0.03(+0.64%) |
Jan 10, 2013 | 4.440 | 4.546 | 4.430 | 4.508 | 451,853 | +0.08(+1.75%) |
Jan 09, 2013 | 4.450 | 4.517 | 4.387 | 4.430 | 370,521 | +0.02(+0.44%) |
Jan 08, 2013 | 4.556 | 4.638 | 4.392 | 4.411 | 872,870 | -0.14(-2.98%) |
Jan 07, 2013 | 4.508 | 4.624 | 4.450 | 4.546 | 926,749 | -0.00(-0.01%) |
Jan 04, 2013 | 4.324 | 4.614 | 4.271 | 4.547 | 1,182,524 | +0.25(+5.87%) |
Jan 03, 2013 | 4.295 | 4.324 | 4.227 | 4.295 | 1,119,288 | +0.00(+0.00%) |
Jan 02, 2013 | 4.227 | 4.324 | 4.102 | 4.295 | 710,685 | +0.19(+4.72%) |
Dec 31, 2012 | 3.947 | 4.102 | 3.937 | 4.102 | 450,962 | +0.14(+3.41%) |
Dec 28, 2012 | 3.956 | 4.014 | 3.927 | 3.966 | 291,266 | -0.03(-0.73%) |
Dec 27, 2012 | 4.005 | 4.053 | 3.869 | 3.995 | 542,328 | +0.00(+0.00%) |
Dec 26, 2012 | 4.053 | 4.121 | 3.985 | 3.995 | 600,441 | -0.06(-1.43%) |
Dec 24, 2012 | 4.131 | 4.266 | 4.024 | 4.053 | 169,349 | -0.09(-2.10%) |
Dec 21, 2012 | 4.208 | 4.208 | 4.014 | 4.140 | 1,082,709 | -0.09(-2.07%) |
Dec 20, 2012 | 4.237 | 4.276 | 4.208 | 4.228 | 566,392 | -0.01(-0.22%) |
Dec 19, 2012 | 4.150 | 4.247 | 4.150 | 4.237 | 1,133,029 | +0.08(+1.86%) |
Dec 18, 2012 | 3.976 | 4.160 | 3.976 | 4.160 | 383,076 | +0.18(+4.62%) |
Dec 17, 2012 | 4.053 | 4.120 | 3.947 | 3.976 | 534,264 | -0.06(-1.44%) |
Dec 14, 2012 | 4.053 | 4.111 | 4.014 | 4.034 | 259,047 | -0.03(-0.71%) |
Dec 13, 2012 | 4.102 | 4.131 | 4.024 | 4.063 | 343,423 | -0.05(-1.18%) |
Dec 12, 2012 | 4.140 | 4.179 | 4.102 | 4.111 | 354,935 | +0.00(+0.00%) |
Dec 11, 2012 | 4.198 | 4.227 | 4.102 | 4.111 | 772,001 | -0.07(-1.62%) |
Dec 10, 2012 | 4.160 | 4.208 | 4.121 | 4.179 | 310,944 | +0.03(+0.70%) |
Dec 07, 2012 | 4.227 | 4.227 | 4.082 | 4.150 | 522,320 | -0.07(-1.61%) |
Dec 06, 2012 | 4.150 | 4.247 | 4.135 | 4.218 | 452,460 | +0.00(+0.00%) |
Dec 05, 2012 | 4.227 | 4.247 | 4.111 | 4.218 | 310,407 | +0.04(+0.93%) |
Dec 04, 2012 | 4.179 | 4.256 | 4.155 | 4.179 | 627,726 | +0.09(+2.13%) |
Nov 30, 2012 | 4.014 | 4.111 | 3.985 | 4.092 | 1,180,811 | +0.10(+2.42%) |
Nov 29, 2012 | 3.947 | 4.024 | 3.918 | 3.995 | 542,898 | +0.09(+2.23%) |
Nov 28, 2012 | 3.927 | 3.956 | 3.821 | 3.908 | 695,753 | -0.05(-1.22%) |
Nov 27, 2012 | 3.956 | 4.102 | 3.937 | 3.956 | 581,769 | -0.02(-0.61%) |
Nov 26, 2012 | 3.976 | 4.072 | 3.956 | 3.981 | 391,612 | +0.00(+0.12%) |
Nov 23, 2012 | 3.918 | 4.014 | 3.889 | 3.976 | 208,512 | +0.09(+2.24%) |
Nov 21, 2012 | 3.773 | 3.898 | 3.773 | 3.889 | 405,957 | +0.12(+3.08%) |
Nov 20, 2012 | 3.744 | 3.782 | 3.657 | 3.773 | 979,532 | +0.07(+1.83%) |
Nov 19, 2012 | 3.715 | 3.831 | 3.666 | 3.705 | 933,241 | +0.02(+0.53%) |
Nov 16, 2012 | 3.753 | 3.753 | 3.531 | 3.686 | 1,321,322 | -0.10(-2.56%) |
Nov 15, 2012 | 3.831 | 3.918 | 3.753 | 3.782 | 621,700 | -0.06(-1.64%) |
Nov 14, 2012 | 3.927 | 3.947 | 3.831 | 3.845 | 493,575 | -0.08(-2.09%) |
Nov 13, 2012 | 3.966 | 3.985 | 3.918 | 3.927 | 250,098 | -0.06(-1.46%) |
Nov 12, 2012 | 4.024 | 4.024 | 3.918 | 3.985 | 309,542 | -0.01(-0.24%) |
Nov 09, 2012 | 3.966 | 4.131 | 3.966 | 3.995 | 343,613 | +0.02(+0.49%) |
Nov 08, 2012 | 4.053 | 4.077 | 3.976 | 3.976 | 491,713 | -0.09(-2.14%) |
Nov 07, 2012 | 4.218 | 4.218 | 4.043 | 4.063 | 488,773 | -0.21(-4.98%) |
Nov 06, 2012 | 4.227 | 4.305 | 4.184 | 4.276 | 426,868 | +0.09(+2.08%) |
Nov 05, 2012 | 4.179 | 4.247 | 4.111 | 4.189 | 529,246 | -0.01(-0.23%) |
Nov 02, 2012 | 4.276 | 4.305 | 4.179 | 4.198 | 407,291 | -0.09(-2.03%) |