Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.718 | 3.794 | 3.640 | 3.794 | 3,758 | +0.08(+2.05%) |
Jan 30, 2014 | 3.708 | 3.747 | 3.708 | 3.718 | 7,405 | +0.10(+2.66%) |
Jan 29, 2014 | 3.631 | 3.662 | 3.621 | 3.621 | 1,724 | -0.05(-1.31%) |
Jan 28, 2014 | 3.669 | 3.669 | 3.669 | 3.669 | 130 | -0.12(-3.06%) |
Jan 27, 2014 | 3.795 | 3.795 | 3.669 | 3.785 | 5,316 | +0.00(+0.00%) |
Jan 24, 2014 | 3.833 | 3.833 | 3.669 | 3.785 | 9,271 | +0.12(+3.40%) |
Jan 23, 2014 | 3.631 | 3.661 | 3.631 | 3.661 | 1,175 | +0.06(+1.62%) |
Jan 22, 2014 | 3.602 | 3.602 | 3.602 | 3.602 | 1,041 | -0.03(-0.79%) |
Jan 21, 2014 | 3.631 | 3.631 | 3.573 | 3.631 | 562 | -0.01(-0.26%) |
Jan 17, 2014 | 3.660 | 3.640 | 3.640 | 3.640 | 9,786 | +0.01(+0.17%) |
Jan 16, 2014 | 3.592 | 3.660 | 3.565 | 3.634 | 10,968 | +0.04(+1.16%) |
Jan 15, 2014 | 3.631 | 3.688 | 3.592 | 3.592 | 7,148 | -0.04(-1.06%) |
Jan 14, 2014 | 3.553 | 3.631 | 3.573 | 3.631 | 10,759 | +0.08(+2.19%) |
Jan 13, 2014 | 3.602 | 3.602 | 3.535 | 3.553 | 4,257 | -0.05(-1.36%) |
Jan 10, 2014 | 3.592 | 3.621 | 3.536 | 3.602 | 7,830 | +0.06(+1.63%) |
Jan 09, 2014 | 3.592 | 3.621 | 3.535 | 3.544 | 4,899 | +0.01(+0.27%) |
Jan 08, 2014 | 3.564 | 3.611 | 3.535 | 3.535 | 3,583 | -0.03(-0.92%) |
Jan 07, 2014 | 3.564 | 3.568 | 3.554 | 3.568 | 3,290 | +0.03(+0.93%) |
Jan 06, 2014 | 3.506 | 3.592 | 3.506 | 3.535 | 7,009 | -0.05(-1.34%) |
Jan 03, 2014 | 3.573 | 3.583 | 3.496 | 3.583 | 7,826 | -0.00(-0.00%) |
Jan 02, 2014 | 3.620 | 3.640 | 3.583 | 3.583 | 5,733 | +0.06(+1.63%) |
Dec 31, 2013 | 3.573 | 3.525 | 3.525 | 3.525 | 8,953 | +0.01(+0.27%) |
Dec 30, 2013 | 3.554 | 3.611 | 3.488 | 3.516 | 11,589 | +0.02(+0.55%) |
Dec 27, 2013 | 3.557 | 3.557 | 3.496 | 3.496 | 3,595 | +0.03(+0.83%) |
Dec 26, 2013 | 3.460 | 3.554 | 3.448 | 3.468 | 29,722 | -0.04(-1.10%) |
Dec 24, 2013 | 3.550 | 3.554 | 3.458 | 3.506 | 3,893 | +0.03(+0.83%) |
Dec 23, 2013 | 3.487 | 3.545 | 3.458 | 3.477 | 8,118 | +0.00(+0.00%) |
Dec 20, 2013 | 3.554 | 3.592 | 3.477 | 3.477 | 7,570 | -0.05(-1.36%) |
Dec 19, 2013 | 3.557 | 3.557 | 3.506 | 3.525 | 7,293 | -0.06(-1.69%) |
Dec 18, 2013 | 3.586 | 3.586 | 3.586 | 3.586 | 461 | -0.05(-1.24%) |
Dec 17, 2013 | 3.583 | 3.698 | 3.554 | 3.631 | 1,546 | +0.01(+0.27%) |
Dec 16, 2013 | 3.592 | 3.621 | 3.525 | 3.621 | 1,981 | +0.07(+1.89%) |
Dec 13, 2013 | 3.554 | 3.554 | 3.525 | 3.554 | 4,667 | +0.00(+0.00%) |
Dec 12, 2013 | 3.564 | 3.564 | 3.554 | 3.554 | 2,538 | -0.03(-0.80%) |
Dec 11, 2013 | 3.717 | 3.717 | 3.583 | 3.583 | 395 | -0.03(-0.80%) |
Dec 10, 2013 | 3.679 | 3.698 | 3.569 | 3.612 | 3,213 | -0.03(-0.79%) |
Dec 09, 2013 | 3.688 | 3.688 | 3.602 | 3.640 | 2,914 | +0.05(+1.34%) |
Dec 06, 2013 | 3.602 | 3.631 | 3.592 | 3.592 | 0 | -0.01(-0.27%) |
Dec 05, 2013 | 3.583 | 3.694 | 3.573 | 3.602 | 0 | -0.01(-0.27%) |
Dec 04, 2013 | 3.564 | 3.784 | 3.554 | 3.612 | 0 | +0.03(+0.80%) |
Dec 02, 2013 | 3.650 | 3.583 | 3.583 | 3.583 | 9,161 | -0.14(-3.87%) |
Nov 29, 2013 | 3.727 | 3.727 | 3.727 | 3.727 | 0 | +0.06(+1.57%) |
Nov 27, 2013 | 3.660 | 3.717 | 3.650 | 3.669 | 0 | +0.13(+3.80%) |
Nov 26, 2013 | 3.583 | 3.601 | 3.535 | 3.535 | 0 | -0.06(-1.60%) |
Nov 25, 2013 | 3.583 | 3.612 | 3.583 | 3.592 | 0 | -0.04(-1.06%) |
Nov 22, 2013 | 3.717 | 3.813 | 3.631 | 3.631 | 0 | -0.13(-3.57%) |
Nov 21, 2013 | 3.755 | 3.813 | 3.612 | 3.765 | 0 | +0.07(+1.82%) |
Nov 20, 2013 | 3.708 | 3.708 | 3.698 | 3.698 | 0 | +0.04(+1.02%) |
Nov 19, 2013 | 3.689 | 3.784 | 3.650 | 3.661 | 0 | -0.01(-0.24%) |
Nov 18, 2013 | 3.642 | 3.813 | 3.642 | 3.669 | 0 | -0.09(-2.30%) |
Nov 15, 2013 | 3.640 | 3.782 | 3.627 | 3.756 | 0 | +0.08(+2.09%) |
Nov 14, 2013 | 3.767 | 3.767 | 3.669 | 3.679 | 0 | -0.15(-4.01%) |
Nov 12, 2013 | 3.804 | 3.871 | 3.804 | 3.833 | 0 | +0.08(+2.05%) |
Nov 08, 2013 | 3.708 | 3.756 | 3.756 | 3.756 | 7,079 | +0.00(+0.00%) |
Nov 07, 2013 | 3.842 | 3.842 | 3.669 | 3.756 | 0 | -0.13(-3.36%) |
Nov 06, 2013 | 3.909 | 3.909 | 3.765 | 3.886 | 0 | -0.02(-0.59%) |
Nov 05, 2013 | 3.765 | 3.909 | 3.765 | 3.909 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 3.842 | 3.909 | 3.842 | 3.909 | 0 | +0.14(+3.83%) |
Nov 01, 2013 | 3.746 | 3.909 | 3.660 | 3.765 | 0 | +0.07(+1.96%) |
Oct 31, 2013 | 3.833 | 3.900 | 3.693 | 3.693 | 0 | -0.04(-1.16%) |
Oct 30, 2013 | 3.813 | 3.929 | 3.736 | 3.736 | 0 | -0.13(-3.47%) |
Oct 29, 2013 | 3.764 | 3.871 | 3.764 | 3.871 | 0 | +0.04(+1.17%) |
Oct 28, 2013 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | -0.14(-3.55%) |
Oct 25, 2013 | 3.813 | 3.967 | 3.725 | 3.967 | 0 | +0.21(+5.63%) |
Oct 24, 2013 | 3.880 | 3.880 | 3.756 | 3.756 | 0 | +0.02(+0.51%) |
Oct 23, 2013 | 3.870 | 3.870 | 3.727 | 3.737 | 0 | -0.14(-3.70%) |
Oct 22, 2013 | 3.823 | 3.918 | 3.822 | 3.880 | 0 | -0.08(-1.93%) |
Oct 21, 2013 | 3.756 | 3.975 | 3.737 | 3.956 | 0 | +0.16(+4.28%) |
Oct 18, 2013 | 3.775 | 3.803 | 3.765 | 3.794 | 1,580 | +0.07(+1.79%) |
Oct 17, 2013 | 3.717 | 3.734 | 3.717 | 3.727 | 0 | +0.08(+2.09%) |
Oct 16, 2013 | 3.656 | 3.803 | 3.632 | 3.651 | 0 | -0.14(-3.78%) |
Oct 15, 2013 | 3.765 | 3.803 | 3.584 | 3.794 | 0 | +0.11(+3.11%) |
Oct 11, 2013 | 3.823 | 3.679 | 3.679 | 3.679 | 5,546 | -0.18(-4.70%) |
Oct 10, 2013 | 3.707 | 3.861 | 3.679 | 3.861 | 0 | +0.26(+7.16%) |
Oct 09, 2013 | 3.584 | 3.727 | 3.584 | 3.603 | 0 | -0.10(-2.58%) |
Oct 08, 2013 | 3.803 | 3.889 | 3.698 | 3.698 | 0 | -0.15(-3.97%) |
Oct 07, 2013 | 3.670 | 3.851 | 3.584 | 3.851 | 0 | +0.13(+3.60%) |
Oct 04, 2013 | 3.909 | 3.975 | 3.708 | 3.717 | 0 | -0.27(-6.69%) |
Oct 03, 2013 | 3.871 | 3.985 | 3.871 | 3.984 | 0 | -0.03(-0.74%) |
Oct 02, 2013 | 3.870 | 4.014 | 3.823 | 4.014 | 0 | +0.08(+1.94%) |
Oct 01, 2013 | 4.002 | 4.002 | 3.823 | 3.937 | 0 | +0.04(+1.14%) |
Sep 30, 2013 | 3.823 | 3.893 | 3.823 | 3.893 | 0 | +0.07(+1.84%) |
Sep 27, 2013 | 3.975 | 3.975 | 3.823 | 3.823 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 3.909 | 3.909 | 3.823 | 3.823 | 0 | -0.13(-3.38%) |
Sep 25, 2013 | 3.909 | 3.956 | 3.909 | 3.956 | 0 | +0.11(+2.73%) |
Sep 24, 2013 | 3.870 | 4.087 | 3.832 | 3.851 | 0 | -0.03(-0.74%) |
Sep 23, 2013 | 4.052 | 4.052 | 3.870 | 3.880 | 0 | -0.27(-6.45%) |
Sep 20, 2013 | 3.899 | 4.147 | 3.880 | 4.147 | 0 | +0.27(+6.90%) |
Sep 19, 2013 | 3.975 | 3.975 | 3.870 | 3.880 | 0 | -0.01(-0.25%) |
Sep 18, 2013 | 3.985 | 3.985 | 3.889 | 3.889 | 0 | -0.09(-2.19%) |
Sep 17, 2013 | 4.053 | 4.061 | 3.975 | 3.976 | 0 | -0.03(-0.69%) |
Sep 16, 2013 | 4.033 | 4.176 | 3.995 | 4.004 | 0 | -0.17(-4.12%) |
Sep 13, 2013 | 3.975 | 4.176 | 3.975 | 4.176 | 0 | +0.22(+5.56%) |
Sep 12, 2013 | 4.061 | 4.071 | 3.947 | 3.956 | 0 | -0.25(-6.05%) |
Sep 11, 2013 | 4.291 | 4.377 | 4.211 | 4.211 | 0 | -0.00(-0.08%) |
Sep 10, 2013 | 4.243 | 4.281 | 4.214 | 4.214 | 0 | +0.09(+2.08%) |
Sep 09, 2013 | 4.141 | 4.141 | 4.109 | 4.128 | 0 | -0.08(-1.82%) |
Sep 06, 2013 | 4.280 | 4.281 | 4.205 | 4.205 | 0 | +0.02(+0.46%) |
Sep 05, 2013 | 4.186 | 4.186 | 4.071 | 4.186 | 0 | -0.02(-0.45%) |
Sep 04, 2013 | 4.138 | 4.214 | 4.138 | 4.205 | 0 | +0.10(+2.33%) |
Sep 03, 2013 | 4.128 | 4.272 | 4.071 | 4.109 | 0 | +0.02(+0.42%) |
Aug 30, 2013 | 4.143 | 4.143 | 4.092 | 4.092 | 0 | -0.11(-2.68%) |
Aug 29, 2013 | 4.138 | 4.205 | 4.138 | 4.205 | 0 | +0.09(+2.09%) |
Aug 28, 2013 | 4.262 | 4.262 | 4.042 | 4.119 | 0 | +0.05(+1.17%) |
Aug 27, 2013 | 4.220 | 4.220 | 4.014 | 4.071 | 0 | +0.01(+0.24%) |
Aug 26, 2013 | 4.014 | 4.138 | 3.995 | 4.061 | 0 | +0.10(+2.41%) |
Aug 23, 2013 | 4.014 | 4.014 | 3.966 | 3.966 | 0 | -0.09(-2.12%) |
Aug 22, 2013 | 4.052 | 4.052 | 4.033 | 4.052 | 0 | +0.06(+1.44%) |
Aug 21, 2013 | 4.125 | 4.125 | 3.995 | 3.995 | 0 | -0.20(-4.78%) |
Aug 20, 2013 | 4.258 | 4.258 | 4.090 | 4.195 | 0 | +0.09(+2.09%) |
Aug 19, 2013 | 4.157 | 4.176 | 4.109 | 4.109 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 4.081 | 4.233 | 4.081 | 4.109 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 4.081 | 4.189 | 4.014 | 4.119 | 6,858 | +0.01(+0.23%) |
Aug 14, 2013 | 4.100 | 4.109 | 4.100 | 4.109 | 0 | +0.08(+1.90%) |
Aug 13, 2013 | 4.014 | 4.121 | 4.014 | 4.033 | 9,984 | -0.08(-1.86%) |
Aug 12, 2013 | 4.023 | 4.109 | 4.004 | 4.109 | 6,879 | +0.13(+3.37%) |
Aug 09, 2013 | 4.238 | 4.238 | 3.966 | 3.975 | 25,792 | -0.17(-3.99%) |
Aug 08, 2013 | 4.110 | 4.141 | 4.109 | 4.141 | 2,210 | -0.06(-1.32%) |
Aug 07, 2013 | 4.162 | 4.196 | 4.162 | 4.196 | 313 | -0.10(-2.42%) |
Aug 06, 2013 | 4.247 | 4.300 | 4.109 | 4.300 | 1,242 | +0.06(+1.35%) |
Aug 05, 2013 | 4.119 | 4.300 | 3.954 | 4.243 | 10,296 | +0.17(+4.23%) |
Aug 02, 2013 | 4.095 | 4.095 | 4.071 | 4.071 | 366 | -0.13(-3.18%) |
Aug 01, 2013 | 4.205 | 4.205 | 4.205 | 4.205 | 523 | +0.00(+0.00%) |
Jul 31, 2013 | 4.205 | 4.205 | 4.205 | 4.205 | 0 | -0.08(-1.79%) |
Jul 30, 2013 | 4.146 | 4.300 | 3.947 | 4.281 | 0 | +0.08(+1.82%) |
Jul 29, 2013 | 4.100 | 4.205 | 4.100 | 4.205 | 0 | +0.13(+3.08%) |
Jul 26, 2013 | 4.061 | 4.238 | 4.061 | 4.079 | 0 | +0.02(+0.44%) |
Jul 25, 2013 | 4.061 | 4.062 | 4.061 | 4.061 | 0 | -0.03(-0.70%) |
Jul 24, 2013 | 4.118 | 4.138 | 4.033 | 4.090 | 0 | +0.05(+1.18%) |
Jul 23, 2013 | 4.005 | 4.245 | 4.005 | 4.043 | 0 | +0.05(+1.19%) |
Jul 22, 2013 | 3.957 | 3.995 | 3.957 | 3.995 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.043 | 4.100 | 3.995 | 3.995 | 0 | -0.18(-4.33%) |
Jul 18, 2013 | 4.071 | 4.214 | 4.043 | 4.176 | 0 | +0.17(+4.28%) |
Jul 17, 2013 | 4.005 | 4.005 | 4.005 | 4.005 | 135 | +0.07(+1.74%) |
Jul 16, 2013 | 4.138 | 4.138 | 3.934 | 3.936 | 0 | -0.23(-5.53%) |
Jul 15, 2013 | 4.062 | 4.166 | 4.062 | 4.166 | 0 | +0.17(+4.29%) |
Jul 12, 2013 | 4.252 | 4.252 | 3.881 | 3.995 | 0 | -0.13(-3.23%) |
Jul 11, 2013 | 4.052 | 4.185 | 4.014 | 4.128 | 0 | -0.05(-1.12%) |
Jul 09, 2013 | 4.176 | 4.175 | 4.175 | 4.175 | 420 | +0.13(+3.28%) |
Jul 08, 2013 | 3.890 | 4.090 | 3.890 | 4.043 | 0 | -0.05(-1.16%) |
Jul 05, 2013 | 3.938 | 4.090 | 3.890 | 4.090 | 0 | +0.08(+1.87%) |
Jul 02, 2013 | 3.966 | 4.015 | 4.015 | 4.015 | 1,576 | +0.05(+1.22%) |
Jul 01, 2013 | 3.986 | 3.986 | 3.966 | 3.966 | 0 | -0.25(-5.87%) |
Jun 28, 2013 | 4.109 | 4.214 | 4.024 | 4.214 | 998 | +0.16(+3.99%) |
Jun 27, 2013 | 4.328 | 4.328 | 4.033 | 4.052 | 0 | -0.20(-4.70%) |
Jun 26, 2013 | 4.071 | 4.252 | 3.947 | 4.252 | 0 | +0.23(+5.67%) |
Jun 25, 2013 | 3.928 | 4.072 | 3.858 | 4.024 | 0 | +0.17(+4.44%) |
Jun 24, 2013 | 3.928 | 4.451 | 3.824 | 3.852 | 0 | -0.17(-4.26%) |
Jun 21, 2013 | 3.852 | 4.090 | 3.805 | 4.024 | 22,628 | +0.12(+3.17%) |
Jun 20, 2013 | 3.995 | 3.995 | 3.871 | 3.900 | 0 | -0.10(-2.38%) |
Jun 19, 2013 | 3.928 | 4.214 | 3.928 | 3.995 | 0 | -0.07(-1.64%) |
Jun 18, 2013 | 3.957 | 4.112 | 3.919 | 4.062 | 0 | +0.16(+4.15%) |
Jun 17, 2013 | 3.919 | 4.128 | 3.814 | 3.900 | 0 | -0.10(-2.38%) |
Jun 14, 2013 | 3.805 | 4.043 | 3.805 | 3.995 | 0 | +0.10(+2.44%) |
Jun 13, 2013 | 3.928 | 3.945 | 3.881 | 3.900 | 9,672 | -0.10(-2.38%) |
Jun 12, 2013 | 4.100 | 4.147 | 3.995 | 3.995 | 7,070 | -0.29(-6.67%) |
Jun 11, 2013 | 4.385 | 4.464 | 4.280 | 4.280 | 4,397 | -0.18(-4.12%) |
Jun 10, 2013 | 4.290 | 4.464 | 4.204 | 4.464 | 0 | +0.18(+4.29%) |
Jun 07, 2013 | 4.185 | 4.299 | 4.100 | 4.280 | 0 | +0.19(+4.65%) |
Jun 06, 2013 | 4.309 | 4.309 | 4.090 | 4.090 | 0 | -0.19(-4.44%) |
Jun 05, 2013 | 4.233 | 4.375 | 4.233 | 4.280 | 0 | +0.10(+2.27%) |
Jun 04, 2013 | 4.261 | 4.280 | 4.185 | 4.185 | 0 | -0.07(-1.57%) |
Jun 03, 2013 | 4.252 | 4.252 | 4.252 | 4.252 | 105 | +0.05(+1.13%) |
May 31, 2013 | 4.185 | 4.280 | 4.185 | 4.204 | 4,249 | -0.02(-0.45%) |
May 30, 2013 | 4.594 | 4.699 | 4.160 | 4.223 | 0 | -0.22(-4.92%) |
May 29, 2013 | 4.109 | 4.442 | 4.109 | 4.442 | 789 | +0.30(+7.36%) |
May 28, 2013 | 4.347 | 4.356 | 4.138 | 4.138 | 6,049 | -0.09(-2.24%) |
May 24, 2013 | 4.185 | 4.390 | 4.185 | 4.232 | 0 | +0.14(+3.48%) |
May 23, 2013 | 3.957 | 4.100 | 3.957 | 4.090 | 0 | -0.21(-4.87%) |
May 22, 2013 | 4.271 | 4.337 | 4.271 | 4.299 | 0 | +0.10(+2.26%) |
May 21, 2013 | 4.240 | 4.280 | 4.157 | 4.204 | 0 | -0.06(-1.34%) |
May 20, 2013 | 4.252 | 4.337 | 4.252 | 4.261 | 0 | -0.04(-0.89%) |
May 17, 2013 | 4.147 | 4.299 | 4.100 | 4.299 | 0 | +0.07(+1.62%) |
May 16, 2013 | 3.997 | 4.280 | 3.995 | 4.231 | 5,452 | +0.14(+3.44%) |
May 15, 2013 | 3.947 | 4.262 | 3.947 | 4.090 | 0 | +0.07(+1.65%) |
May 13, 2013 | 3.976 | 4.024 | 3.976 | 4.024 | 0 | +0.03(+0.71%) |
May 10, 2013 | 3.938 | 4.033 | 3.938 | 3.995 | 0 | -0.04(-0.94%) |
May 09, 2013 | 4.033 | 4.033 | 4.033 | 4.033 | 0 | -0.01(-0.24%) |
May 08, 2013 | 3.900 | 4.043 | 3.900 | 4.043 | 0 | +0.07(+1.72%) |
May 07, 2013 | 4.033 | 4.119 | 3.881 | 3.974 | 0 | -0.02(-0.52%) |
May 06, 2013 | 3.995 | 3.995 | 3.995 | 3.995 | 0 | -0.10(-2.33%) |
May 03, 2013 | 4.043 | 4.090 | 3.852 | 4.090 | 0 | +0.04(+0.94%) |
May 02, 2013 | 4.071 | 4.071 | 4.052 | 4.052 | 0 | +0.09(+2.16%) |
May 01, 2013 | 3.833 | 3.966 | 3.833 | 3.966 | 0 | -0.01(-0.24%) |
Apr 30, 2013 | 4.005 | 4.005 | 3.976 | 3.976 | 0 | -0.02(-0.48%) |
Apr 29, 2013 | 4.062 | 4.062 | 3.919 | 3.995 | 11,346 | +0.00(+0.00%) |
Apr 26, 2013 | 3.995 | 3.995 | 3.995 | 3.995 | 0 | +0.07(+1.69%) |
Apr 25, 2013 | 4.337 | 4.337 | 3.862 | 3.929 | 0 | +0.14(+3.77%) |
Apr 24, 2013 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | -0.28(-6.98%) |
Apr 23, 2013 | 4.043 | 4.079 | 3.938 | 4.070 | 3,671 | +0.11(+2.87%) |
Apr 22, 2013 | 4.057 | 4.079 | 3.956 | 3.956 | 633 | -0.12(-3.02%) |
Apr 19, 2013 | 3.966 | 4.079 | 3.956 | 4.079 | 11,656 | +0.14(+3.61%) |
Apr 18, 2013 | 4.070 | 4.126 | 3.738 | 3.937 | 21,259 | -0.09(-2.12%) |
Apr 17, 2013 | 3.928 | 4.022 | 3.928 | 4.022 | 21,515 | +0.06(+1.43%) |
Apr 16, 2013 | 4.051 | 4.070 | 3.966 | 3.966 | 1,897 | -0.01(-0.24%) |
Apr 15, 2013 | 4.013 | 4.079 | 3.843 | 3.975 | 29,251 | +0.01(+0.24%) |
Apr 12, 2013 | 3.985 | 4.003 | 3.966 | 3.966 | 1,192 | -0.06(-1.53%) |
Apr 11, 2013 | 4.027 | 4.027 | 4.027 | 4.027 | 105 | +0.08(+1.94%) |
Apr 10, 2013 | 3.909 | 4.033 | 3.909 | 3.950 | 673 | +0.03(+0.82%) |
Apr 09, 2013 | 3.861 | 3.918 | 3.861 | 3.918 | 948 | -0.01(-0.24%) |
Apr 08, 2013 | 3.928 | 3.937 | 3.729 | 3.928 | 11,298 | +0.10(+2.72%) |
Apr 05, 2013 | 3.663 | 4.041 | 3.625 | 3.824 | 24,282 | +0.06(+1.48%) |
Apr 04, 2013 | 3.838 | 3.838 | 3.768 | 3.768 | 1,141 | -0.16(-4.07%) |
Apr 03, 2013 | 3.789 | 3.928 | 3.786 | 3.928 | 9,403 | +0.00(+0.00%) |
Apr 02, 2013 | 3.928 | 3.928 | 3.928 | 3.928 | 3,381 | -0.02(-0.48%) |
Apr 01, 2013 | 3.899 | 3.947 | 3.843 | 3.947 | 2,597 | -0.05(-1.30%) |
Mar 28, 2013 | 3.937 | 3.999 | 3.824 | 3.999 | 2,900 | +0.02(+0.59%) |
Mar 27, 2013 | 3.928 | 3.975 | 3.928 | 3.975 | 2,747 | +0.05(+1.20%) |
Mar 26, 2013 | 3.824 | 3.928 | 3.786 | 3.928 | 9,234 | +0.13(+3.49%) |
Mar 25, 2013 | 3.852 | 3.861 | 3.786 | 3.795 | 8,206 | -0.07(-1.72%) |
Mar 22, 2013 | 3.909 | 3.909 | 3.861 | 3.861 | 422 | -0.05(-1.21%) |
Mar 21, 2013 | 3.880 | 3.909 | 3.880 | 3.909 | 7,817 | +0.03(+0.73%) |
Mar 20, 2013 | 3.805 | 3.887 | 3.767 | 3.880 | 8,347 | +0.05(+1.23%) |
Mar 19, 2013 | 3.833 | 3.880 | 3.776 | 3.833 | 14,454 | -0.05(-1.32%) |
Mar 18, 2013 | 3.975 | 3.975 | 3.786 | 3.884 | 11,081 | -0.07(-1.82%) |
Mar 15, 2013 | 3.786 | 4.060 | 3.786 | 3.956 | 5,768 | +0.01(+0.24%) |
Mar 14, 2013 | 4.070 | 4.136 | 3.805 | 3.947 | 10,565 | -0.08(-1.88%) |
Mar 13, 2013 | 4.070 | 4.079 | 3.975 | 4.022 | 7,498 | -0.05(-1.16%) |
Mar 12, 2013 | 4.032 | 4.070 | 3.767 | 4.070 | 5,555 | +0.05(+1.18%) |
Mar 11, 2013 | 3.994 | 4.070 | 3.994 | 4.022 | 4,744 | +0.03(+0.71%) |
Mar 08, 2013 | 3.947 | 4.070 | 3.729 | 3.994 | 4,755 | -0.03(-0.71%) |
Mar 07, 2013 | 3.966 | 4.022 | 3.890 | 4.022 | 12,020 | +0.13(+3.40%) |
Mar 06, 2013 | 3.937 | 3.975 | 3.890 | 3.890 | 2,395 | +0.01(+0.24%) |
Mar 05, 2013 | 3.729 | 3.966 | 3.729 | 3.881 | 19,269 | +0.03(+0.74%) |
Mar 04, 2013 | 3.720 | 3.852 | 3.720 | 3.852 | 422 | +0.02(+0.49%) |
Mar 01, 2013 | 3.833 | 3.833 | 3.757 | 3.833 | 5,755 | +0.01(+0.25%) |
Feb 28, 2013 | 3.833 | 3.833 | 3.824 | 3.824 | 4,820 | -0.01(-0.25%) |
Feb 27, 2013 | 3.998 | 3.998 | 3.720 | 3.833 | 2,849 | -0.00(-0.00%) |
Feb 26, 2013 | 3.852 | 3.861 | 3.776 | 3.833 | 11,269 | -0.03(-0.73%) |
Feb 25, 2013 | 3.824 | 3.928 | 3.710 | 3.861 | 10,673 | +0.06(+1.49%) |
Feb 22, 2013 | 3.843 | 3.843 | 3.795 | 3.805 | 3,592 | -0.07(-1.71%) |
Feb 21, 2013 | 3.786 | 3.928 | 3.753 | 3.871 | 7,506 | +0.09(+2.25%) |
Feb 20, 2013 | 3.786 | 3.805 | 3.786 | 3.786 | 5,837 | +0.00(+0.00%) |
Feb 19, 2013 | 3.805 | 4.032 | 3.701 | 3.786 | 30,498 | -0.02(-0.53%) |
Feb 15, 2013 | 3.748 | 3.806 | 3.720 | 3.806 | 750 | -0.01(-0.22%) |
Feb 14, 2013 | 3.838 | 3.861 | 3.691 | 3.814 | 11,688 | -0.14(-3.59%) |
Feb 13, 2013 | 3.928 | 4.070 | 3.833 | 3.956 | 8,220 | +0.09(+2.20%) |
Feb 12, 2013 | 3.814 | 3.983 | 3.779 | 3.871 | 1,260 | +0.06(+1.68%) |
Feb 11, 2013 | 3.880 | 3.880 | 3.805 | 3.807 | 1,411 | -0.07(-1.89%) |
Feb 08, 2013 | 3.966 | 3.985 | 3.813 | 3.880 | 5,772 | -0.08(-1.91%) |
Feb 07, 2013 | 3.966 | 3.966 | 3.928 | 3.956 | 4,069 | -0.06(-1.42%) |
Feb 06, 2013 | 4.003 | 4.013 | 4.003 | 4.013 | 501 | +0.02(+0.47%) |
Feb 04, 2013 | 4.070 | 4.070 | 3.947 | 3.994 | 1,769 | -0.09(-2.09%) |