Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.390 | 4.420 | 4.350 | 4.370 | 30,401 | -0.11(-2.46%) |
Oct 30, 2013 | 4.506 | 4.520 | 4.450 | 4.480 | 30,407 | -0.02(-0.44%) |
Oct 29, 2013 | 4.580 | 4.580 | 4.500 | 4.500 | 32,948 | -0.12(-2.66%) |
Oct 28, 2013 | 4.600 | 4.623 | 4.600 | 4.623 | 31,100 | +0.04(+0.87%) |
Oct 25, 2013 | 4.619 | 4.619 | 4.555 | 4.583 | 4,900 | +0.01(+0.17%) |
Oct 24, 2013 | 4.510 | 4.575 | 4.510 | 4.575 | 24,700 | +0.11(+2.46%) |
Oct 23, 2013 | 4.563 | 4.563 | 4.433 | 4.465 | 14,300 | -0.11(-2.50%) |
Oct 22, 2013 | 4.501 | 4.633 | 4.500 | 4.580 | 43,900 | +0.19(+4.26%) |
Oct 21, 2013 | 4.370 | 4.400 | 4.370 | 4.393 | 21,512 | +0.07(+1.69%) |
Oct 18, 2013 | 4.380 | 4.390 | 4.320 | 4.320 | 5,700 | -0.06(-1.37%) |
Oct 17, 2013 | 4.380 | 4.380 | 4.360 | 4.380 | 2,326 | +0.05(+1.15%) |
Oct 16, 2013 | 4.330 | 4.350 | 4.320 | 4.330 | 14,940 | +0.01(+0.23%) |
Oct 15, 2013 | 4.350 | 4.360 | 4.320 | 4.320 | 75,539 | -0.07(-1.59%) |
Oct 14, 2013 | 4.300 | 4.390 | 4.300 | 4.390 | 11,345 | +0.09(+2.09%) |
Oct 11, 2013 | 4.304 | 4.304 | 4.300 | 4.300 | 21,300 | +0.01(+0.23%) |
Oct 10, 2013 | 4.290 | 4.290 | 4.290 | 4.290 | 12,600 | +0.09(+2.14%) |
Oct 09, 2013 | 4.150 | 4.230 | 4.140 | 4.200 | 31,500 | +0.01(+0.24%) |
Oct 08, 2013 | 4.340 | 4.340 | 4.190 | 4.190 | 9,506 | -0.12(-2.78%) |
Oct 07, 2013 | 4.320 | 4.380 | 4.290 | 4.310 | 16,961 | -0.10(-2.27%) |
Oct 04, 2013 | 4.410 | 4.410 | 4.390 | 4.410 | 17,800 | +0.05(+1.05%) |
Oct 03, 2013 | 4.440 | 4.490 | 4.350 | 4.364 | 477,100 | -0.09(-1.93%) |
Oct 02, 2013 | 4.410 | 4.476 | 4.400 | 4.450 | 28,246 | +0.11(+2.53%) |
Oct 01, 2013 | 4.350 | 4.364 | 4.340 | 4.340 | 244,388 | -0.11(-2.47%) |
Sep 27, 2013 | 4.485 | 4.510 | 4.450 | 4.450 | 285,700 | -0.05(-1.11%) |
Sep 26, 2013 | 4.511 | 4.539 | 4.473 | 4.500 | 23,767 | -0.03(-0.66%) |
Sep 25, 2013 | 4.494 | 4.530 | 4.494 | 4.530 | 24,300 | +0.04(+0.79%) |
Sep 24, 2013 | 4.531 | 4.540 | 4.494 | 4.494 | 12,870 | -0.04(-0.79%) |
Sep 23, 2013 | 4.613 | 4.620 | 4.530 | 4.530 | 32,184 | -0.06(-1.38%) |
Sep 20, 2013 | 4.650 | 4.661 | 4.594 | 4.594 | 12,322 | -0.09(-1.85%) |
Sep 19, 2013 | 4.730 | 4.730 | 4.680 | 4.680 | 50,232 | +0.02(+0.43%) |
Sep 18, 2013 | 4.520 | 4.744 | 4.520 | 4.660 | 10,500 | +0.16(+3.56%) |
Sep 17, 2013 | 4.544 | 4.544 | 4.500 | 4.500 | 34,800 | -0.10(-2.17%) |
Sep 16, 2013 | 4.537 | 4.649 | 4.600 | 4.600 | 18,013 | +0.06(+1.39%) |
Sep 13, 2013 | 4.535 | 4.560 | 4.530 | 4.537 | 19,950 | -0.14(-3.05%) |
Sep 12, 2013 | 4.662 | 4.682 | 4.650 | 4.680 | 5,594 | -0.07(-1.47%) |
Sep 11, 2013 | 4.710 | 4.751 | 4.672 | 4.750 | 2,350 | +0.00(+0.00%) |
Sep 10, 2013 | 4.700 | 4.750 | 4.690 | 4.750 | 11,300 | +0.13(+2.81%) |
Sep 09, 2013 | 4.582 | 4.637 | 4.582 | 4.620 | 116,500 | +0.09(+1.99%) |
Sep 06, 2013 | 4.500 | 4.580 | 4.500 | 4.530 | 14,084 | +0.13(+2.93%) |
Sep 05, 2013 | 4.370 | 4.401 | 4.370 | 4.401 | 700 | +0.03(+0.71%) |
Sep 04, 2013 | 4.289 | 4.370 | 4.289 | 4.370 | 79,200 | +0.11(+2.58%) |
Sep 03, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 300 | +0.08(+1.91%) |
Aug 30, 2013 | 4.210 | 4.250 | 4.180 | 4.180 | 11,857 | -0.13(-3.07%) |
Aug 29, 2013 | 4.290 | 4.425 | 4.290 | 4.312 | 53,200 | -0.10(-2.21%) |
Aug 28, 2013 | 4.290 | 4.410 | 4.290 | 4.410 | 365,897 | -0.07(-1.61%) |
Aug 27, 2013 | 4.520 | 4.523 | 4.482 | 4.482 | 1,435 | -0.05(-1.06%) |
Aug 26, 2013 | 4.480 | 4.543 | 4.480 | 4.530 | 47,068 | -0.02(-0.36%) |
Aug 23, 2013 | 4.500 | 4.546 | 4.500 | 4.546 | 5,200 | +0.14(+3.28%) |
Aug 22, 2013 | 4.320 | 4.403 | 4.320 | 4.402 | 6,350 | +0.13(+3.09%) |
Aug 21, 2013 | 4.321 | 4.339 | 4.250 | 4.270 | 56,785 | -0.14(-3.17%) |
Aug 20, 2013 | 4.360 | 4.410 | 4.350 | 4.410 | 8,754 | -0.06(-1.32%) |
Aug 19, 2013 | 4.430 | 4.469 | 4.420 | 4.469 | 4,600 | -0.04(-0.91%) |
Aug 16, 2013 | 4.444 | 4.516 | 4.444 | 4.510 | 2,050 | +0.14(+3.27%) |
Aug 15, 2013 | 4.220 | 4.367 | 4.220 | 4.367 | 6,500 | +0.09(+2.03%) |
Aug 14, 2013 | 4.350 | 4.350 | 4.280 | 4.280 | 1,400 | -0.06(-1.39%) |
Aug 13, 2013 | 4.380 | 4.389 | 4.340 | 4.340 | 12,100 | +0.04(+0.89%) |
Aug 12, 2013 | 4.262 | 4.311 | 4.262 | 4.302 | 18,385 | +0.05(+1.22%) |
Aug 09, 2013 | 4.150 | 4.280 | 4.150 | 4.250 | 5,511 | +0.19(+4.68%) |
Aug 08, 2013 | 3.970 | 4.060 | 3.963 | 4.060 | 6,473 | +0.20(+5.10%) |
Aug 07, 2013 | 3.840 | 3.863 | 3.840 | 3.863 | 1,435 | +0.00(+0.08%) |
Aug 06, 2013 | 3.943 | 3.943 | 3.840 | 3.860 | 3,524 | -0.20(-4.93%) |
Aug 05, 2013 | 3.940 | 4.060 | 3.920 | 4.060 | 3,738 | +0.12(+3.05%) |
Aug 02, 2013 | 3.994 | 4.010 | 3.936 | 3.940 | 5,900 | +0.02(+0.40%) |
Aug 01, 2013 | 4.030 | 4.035 | 3.920 | 3.924 | 4,025 | -0.03(-0.70%) |
Jul 31, 2013 | 3.990 | 3.997 | 3.950 | 3.952 | 23,700 | -0.09(-2.30%) |
Jul 30, 2013 | 4.100 | 4.100 | 4.045 | 4.045 | 2,112 | -0.09(-2.06%) |
Jul 29, 2013 | 4.130 | 4.140 | 4.130 | 4.130 | 7,647 | -0.03(-0.72%) |
Jul 26, 2013 | 4.155 | 4.160 | 4.125 | 4.160 | 3,299 | +0.12(+3.02%) |
Jul 25, 2013 | 4.060 | 4.090 | 4.038 | 4.038 | 19,350 | -0.06(-1.47%) |
Jul 24, 2013 | 4.098 | 4.098 | 4.098 | 4.098 | 2,000 | -0.04(-1.05%) |
Jul 23, 2013 | 4.000 | 4.162 | 4.000 | 4.142 | 4,250 | +0.23(+5.88%) |
Jul 22, 2013 | 3.944 | 3.961 | 3.912 | 3.912 | 21,641 | -0.05(-1.23%) |
Jul 19, 2013 | 3.961 | 3.961 | 3.961 | 3.961 | 800 | -0.04(-0.92%) |
Jul 18, 2013 | 3.980 | 4.000 | 3.965 | 3.998 | 1,000 | -0.01(-0.14%) |
Jul 17, 2013 | 3.960 | 4.020 | 3.960 | 4.003 | 7,240 | +0.09(+2.21%) |
Jul 16, 2013 | 3.780 | 3.920 | 3.780 | 3.916 | 6,557 | +0.20(+5.43%) |
Jul 15, 2013 | 3.800 | 3.800 | 3.715 | 3.715 | 726 | -0.05(-1.29%) |
Jul 12, 2013 | 3.850 | 3.850 | 3.730 | 3.763 | 6,358 | -0.07(-1.75%) |
Jul 11, 2013 | 3.912 | 3.912 | 3.820 | 3.830 | 6,500 | +0.17(+4.64%) |
Jul 10, 2013 | 3.720 | 3.720 | 3.627 | 3.660 | 3,668 | -0.08(-2.14%) |
Jul 09, 2013 | 3.630 | 3.740 | 3.560 | 3.740 | 9,797 | +0.18(+5.06%) |
Jul 08, 2013 | 3.650 | 3.650 | 3.560 | 3.560 | 17,900 | -0.14(-3.74%) |
Jul 05, 2013 | 3.761 | 3.761 | 3.698 | 3.698 | 6,400 | -0.06(-1.49%) |
Jul 03, 2013 | 3.700 | 3.754 | 3.700 | 3.754 | 700 | -0.01(-0.27%) |
Jul 02, 2013 | 3.764 | 3.764 | 3.764 | 3.764 | 1,000 | -0.03(-0.68%) |
Jul 01, 2013 | 3.800 | 3.830 | 3.780 | 3.790 | 2,250 | -0.03(-0.79%) |
Jun 28, 2013 | 3.770 | 3.830 | 3.770 | 3.820 | 4,885 | +0.01(+0.26%) |
Jun 27, 2013 | 3.780 | 3.810 | 3.780 | 3.810 | 688 | +0.05(+1.33%) |
Jun 26, 2013 | 3.720 | 3.792 | 3.720 | 3.760 | 11,803 | +0.12(+3.30%) |
Jun 25, 2013 | 3.600 | 3.650 | 3.550 | 3.640 | 11,941 | +0.10(+2.82%) |
Jun 24, 2013 | 3.628 | 3.640 | 3.540 | 3.540 | 14,930 | -0.25(-6.60%) |
Jun 21, 2013 | 3.869 | 3.869 | 3.740 | 3.790 | 7,400 | -0.02(-0.52%) |
Jun 20, 2013 | 3.926 | 3.926 | 3.810 | 3.810 | 3,000 | -0.28(-6.77%) |
Jun 19, 2013 | 4.149 | 4.150 | 4.087 | 4.087 | 5,614 | -0.06(-1.38%) |
Jun 18, 2013 | 4.235 | 4.235 | 4.088 | 4.144 | 52,288 | -0.10(-2.27%) |
Jun 17, 2013 | 4.280 | 4.305 | 4.240 | 4.240 | 242,998 | +0.01(+0.24%) |
Jun 14, 2013 | 4.340 | 4.340 | 4.230 | 4.230 | 4,548 | -0.02(-0.45%) |
Jun 13, 2013 | 4.000 | 4.249 | 4.000 | 4.249 | 27,906 | +0.37(+9.67%) |
Jun 12, 2013 | 4.003 | 4.003 | 3.874 | 3.874 | 5,475 | -0.07(-1.66%) |
Jun 11, 2013 | 3.970 | 3.978 | 3.940 | 3.940 | 7,041 | -0.08(-2.01%) |
Jun 10, 2013 | 4.060 | 4.090 | 4.021 | 4.021 | 950 | -0.07(-1.62%) |
Jun 07, 2013 | 4.121 | 4.150 | 4.087 | 4.087 | 1,700 | -0.02(-0.50%) |
Jun 06, 2013 | 4.090 | 4.120 | 4.080 | 4.108 | 6,141 | +0.04(+0.93%) |
Jun 05, 2013 | 4.120 | 4.120 | 4.070 | 4.070 | 1,195 | -0.13(-3.10%) |
Jun 04, 2013 | 4.190 | 4.200 | 4.190 | 4.200 | 125,100 | +0.08(+1.93%) |
Jun 03, 2013 | 4.180 | 4.246 | 4.120 | 4.121 | 14,376 | -0.03(-0.66%) |
May 31, 2013 | 4.300 | 4.300 | 4.139 | 4.148 | 28,026 | -0.23(-5.30%) |
May 30, 2013 | 4.333 | 4.380 | 4.333 | 4.380 | 15,029 | +0.16(+3.79%) |
May 29, 2013 | 4.230 | 4.260 | 4.200 | 4.220 | 19,514 | -0.03(-0.75%) |
May 28, 2013 | 4.285 | 4.285 | 4.252 | 4.252 | 9,300 | +0.07(+1.72%) |
May 24, 2013 | 4.199 | 4.258 | 4.180 | 4.180 | 6,470 | -0.06(-1.42%) |
May 23, 2013 | 4.225 | 4.310 | 4.213 | 4.240 | 94,356 | -0.13(-2.97%) |
May 22, 2013 | 4.268 | 4.450 | 4.260 | 4.370 | 339,125 | +0.13(+3.07%) |
May 21, 2013 | 4.135 | 4.320 | 4.100 | 4.240 | 42,400 | +0.23(+5.74%) |
May 20, 2013 | 3.990 | 4.020 | 3.990 | 4.010 | 2,950 | +0.01(+0.36%) |
May 17, 2013 | 4.030 | 4.040 | 3.996 | 3.996 | 8,655 | -0.04(-0.95%) |
May 16, 2013 | 4.000 | 4.080 | 3.980 | 4.034 | 145,755 | +0.03(+0.85%) |
May 15, 2013 | 4.000 | 4.002 | 3.960 | 4.000 | 41,952 | -0.11(-2.66%) |
May 13, 2013 | 4.150 | 4.150 | 4.105 | 4.109 | 6,250 | -0.05(-1.10%) |
May 10, 2013 | 4.133 | 4.155 | 4.133 | 4.155 | 5,141 | +0.00(+0.12%) |
May 09, 2013 | 4.110 | 4.200 | 4.110 | 4.150 | 354,628 | +0.02(+0.36%) |
May 08, 2013 | 4.005 | 4.135 | 3.970 | 4.135 | 26,448 | +0.20(+5.22%) |
May 07, 2013 | 4.020 | 4.020 | 3.930 | 3.930 | 2,399 | -0.11(-2.72%) |
May 06, 2013 | 4.070 | 4.070 | 4.020 | 4.040 | 2,900 | -0.07(-1.70%) |
May 03, 2013 | 4.108 | 4.120 | 4.074 | 4.110 | 8,000 | +0.26(+6.75%) |
May 02, 2013 | 3.850 | 3.856 | 3.850 | 3.850 | 8,500 | +0.07(+1.85%) |
May 01, 2013 | 3.800 | 3.810 | 3.760 | 3.780 | 3,116 | -0.08(-2.07%) |
Apr 30, 2013 | 3.830 | 3.877 | 3.830 | 3.860 | 17,717 | +0.03(+0.70%) |
Apr 29, 2013 | 3.860 | 3.860 | 3.833 | 3.833 | 7,800 | +0.03(+0.66%) |
Apr 26, 2013 | 4.020 | 4.060 | 3.808 | 3.808 | 5,881 | -0.25(-6.21%) |
Apr 25, 2013 | 3.911 | 4.070 | 3.880 | 4.060 | 7,009 | +0.23(+5.92%) |
Apr 24, 2013 | 3.766 | 3.834 | 3.750 | 3.833 | 5,357 | +0.09(+2.46%) |
Apr 23, 2013 | 3.740 | 3.741 | 3.695 | 3.741 | 52,040 | -0.06(-1.58%) |
Apr 22, 2013 | 3.740 | 3.801 | 3.670 | 3.801 | 4,700 | +0.02(+0.56%) |
Apr 19, 2013 | 3.797 | 3.797 | 3.750 | 3.780 | 8,150 | +0.01(+0.27%) |
Apr 18, 2013 | 3.732 | 3.793 | 3.720 | 3.770 | 18,174 | +0.13(+3.57%) |
Apr 17, 2013 | 3.903 | 3.903 | 3.610 | 3.640 | 17,350 | -0.42(-10.34%) |
Apr 16, 2013 | 4.120 | 4.120 | 4.043 | 4.060 | 9,788 | +0.06(+1.50%) |
Apr 15, 2013 | 4.300 | 4.300 | 3.980 | 4.000 | 15,348 | -0.40(-9.09%) |
Apr 12, 2013 | 4.400 | 4.410 | 4.327 | 4.400 | 3,398 | -0.02(-0.45%) |
Apr 11, 2013 | 4.450 | 4.454 | 4.386 | 4.420 | 5,609 | -0.04(-0.97%) |
Apr 10, 2013 | 4.490 | 4.500 | 4.450 | 4.463 | 3,524 | -0.02(-0.49%) |
Apr 09, 2013 | 4.280 | 4.501 | 4.280 | 4.486 | 7,678 | +0.32(+7.57%) |
Apr 08, 2013 | 4.107 | 4.170 | 4.107 | 4.170 | 400 | +0.04(+0.92%) |
Apr 05, 2013 | 4.060 | 4.149 | 4.034 | 4.132 | 6,210 | +0.05(+1.27%) |
Apr 04, 2013 | 4.060 | 4.110 | 4.033 | 4.080 | 3,600 | -0.02(-0.49%) |
Apr 03, 2013 | 4.209 | 4.209 | 4.100 | 4.100 | 6,800 | -0.07(-1.68%) |
Apr 02, 2013 | 4.230 | 4.230 | 4.130 | 4.170 | 14,096 | -0.02(-0.48%) |
Apr 01, 2013 | 4.379 | 4.400 | 4.180 | 4.190 | 128,796 | -0.15(-3.46%) |
Mar 28, 2013 | 4.300 | 4.386 | 4.300 | 4.340 | 14,979 | +0.01(+0.18%) |
Mar 27, 2013 | 4.400 | 4.420 | 4.330 | 4.332 | 1,700 | -0.06(-1.46%) |
Mar 26, 2013 | 4.379 | 4.397 | 4.350 | 4.397 | 2,500 | +0.07(+1.54%) |
Mar 25, 2013 | 4.410 | 4.430 | 4.330 | 4.330 | 10,450 | -0.08(-1.81%) |
Mar 22, 2013 | 4.460 | 4.460 | 4.408 | 4.410 | 6,703 | -0.08(-1.78%) |
Mar 21, 2013 | 4.480 | 4.492 | 4.450 | 4.490 | 14,863 | +0.01(+0.22%) |
Mar 20, 2013 | 4.530 | 4.530 | 4.476 | 4.480 | 9,218 | -0.01(-0.23%) |
Mar 19, 2013 | 4.580 | 4.580 | 4.484 | 4.490 | 18,772 | -0.11(-2.41%) |
Mar 18, 2013 | 4.620 | 4.676 | 4.601 | 4.601 | 14,749 | -0.10(-2.17%) |
Mar 15, 2013 | 4.730 | 4.730 | 4.703 | 4.703 | 13,089 | -0.03(-0.68%) |
Mar 14, 2013 | 4.628 | 4.735 | 4.628 | 4.735 | 33,527 | +0.12(+2.49%) |
Mar 13, 2013 | 4.640 | 4.640 | 4.600 | 4.620 | 7,694 | -0.02(-0.44%) |
Mar 12, 2013 | 4.689 | 4.690 | 4.640 | 4.640 | 5,200 | -0.10(-2.17%) |
Mar 11, 2013 | 4.661 | 4.743 | 4.661 | 4.743 | 3,000 | +0.10(+2.22%) |
Mar 08, 2013 | 4.683 | 4.716 | 4.640 | 4.640 | 5,440 | -0.01(-0.24%) |
Mar 07, 2013 | 4.640 | 4.702 | 4.640 | 4.651 | 7,898 | +0.10(+2.17%) |
Mar 06, 2013 | 4.590 | 4.627 | 4.540 | 4.552 | 358,150 | -0.03(-0.60%) |
Mar 05, 2013 | 4.460 | 4.609 | 4.460 | 4.580 | 120,120 | +0.17(+3.81%) |
Mar 04, 2013 | 4.494 | 4.510 | 4.405 | 4.412 | 13,820 | -0.06(-1.30%) |
Mar 01, 2013 | 4.460 | 4.489 | 4.364 | 4.470 | 14,900 | -0.04(-0.82%) |
Feb 28, 2013 | 4.511 | 4.570 | 4.507 | 4.507 | 14,310 | -0.10(-2.23%) |
Feb 27, 2013 | 4.560 | 4.610 | 4.560 | 4.610 | 3,800 | -0.01(-0.22%) |
Feb 26, 2013 | 4.600 | 4.620 | 4.500 | 4.620 | 8,528 | -0.01(-0.22%) |
Feb 25, 2013 | 4.770 | 4.780 | 4.630 | 4.630 | 5,198 | -0.13(-2.70%) |
Feb 22, 2013 | 4.700 | 4.758 | 4.644 | 4.758 | 3,012 | +0.23(+5.04%) |
Feb 21, 2013 | 4.629 | 4.660 | 4.490 | 4.530 | 16,000 | -0.21(-4.34%) |
Feb 20, 2013 | 5.000 | 5.000 | 4.690 | 4.736 | 19,350 | -0.32(-6.26%) |
Feb 19, 2013 | 5.000 | 5.052 | 5.000 | 5.052 | 46,369 | -0.02(-0.36%) |
Feb 15, 2013 | 5.118 | 5.120 | 5.065 | 5.070 | 5,100 | -0.06(-1.17%) |
Feb 14, 2013 | 5.100 | 5.170 | 5.080 | 5.130 | 12,285 | +0.10(+1.99%) |
Feb 13, 2013 | 5.035 | 5.071 | 5.010 | 5.030 | 105,400 | +0.05(+1.00%) |
Feb 12, 2013 | 4.950 | 4.980 | 4.950 | 4.980 | 8,720 | +0.01(+0.28%) |
Feb 11, 2013 | 4.920 | 4.966 | 4.920 | 4.966 | 5,514 | -0.00(-0.08%) |
Feb 08, 2013 | 5.060 | 5.060 | 4.970 | 4.970 | 16,300 | -0.12(-2.36%) |
Feb 07, 2013 | 5.106 | 5.106 | 5.090 | 5.090 | 3,560 | -0.07(-1.34%) |
Feb 06, 2013 | 5.152 | 5.162 | 5.119 | 5.159 | 13,885 | -0.02(-0.41%) |
Feb 04, 2013 | 5.250 | 5.251 | 5.180 | 5.180 | 10,800 | -0.12(-2.27%) |
Feb 01, 2013 | 5.215 | 5.300 | 5.180 | 5.300 | 23,980 | +0.17(+3.28%) |
Jan 31, 2013 | 5.110 | 5.144 | 5.100 | 5.132 | 14,223 | -0.02(-0.29%) |
Jan 29, 2013 | 5.147 | 5.147 | 5.147 | 5,000 | +0.02(+0.41%) | |
Jan 28, 2013 | 5.157 | 5.174 | 5.110 | 5.126 | 6,781 | -0.08(-1.61%) |
Jan 25, 2013 | 5.230 | 5.230 | 5.210 | 5.210 | 9,155 | -0.04(-0.76%) |
Jan 24, 2013 | 5.310 | 5.340 | 5.250 | 5.250 | 8,499 | -0.03(-0.57%) |
Jan 23, 2013 | 5.220 | 5.340 | 5.200 | 5.280 | 27,300 | +0.07(+1.35%) |
Jan 22, 2013 | 5.241 | 5.241 | 5.210 | 5.210 | 39,100 | +0.06(+1.17%) |
Jan 18, 2013 | 5.181 | 5.182 | 5.150 | 5.150 | 23,516 | -0.10(-1.83%) |
Jan 17, 2013 | 5.211 | 5.268 | 5.200 | 5.246 | 5,642 | +0.06(+1.08%) |
Jan 16, 2013 | 5.234 | 5.240 | 5.190 | 5.190 | 9,000 | -0.06(-1.14%) |
Jan 15, 2013 | 5.200 | 5.260 | 5.200 | 5.250 | 3,929 | -0.02(-0.31%) |
Jan 14, 2013 | 5.270 | 5.280 | 5.250 | 5.266 | 2,279 | +0.01(+0.18%) |
Jan 12, 2013 | 5.340 | 5.340 | 5.257 | 5.257 | 5,500 | +0.00(+0.00%) |
Jan 11, 2013 | 5.340 | 5.340 | 5.257 | 5.257 | 5,500 | -0.08(-1.49%) |
Jan 10, 2013 | 5.266 | 5.370 | 5.249 | 5.337 | 24,168 | +0.18(+3.54%) |
Jan 09, 2013 | 5.170 | 5.170 | 5.140 | 5.154 | 10,704 | +0.00(+0.08%) |
Jan 08, 2013 | 5.230 | 5.230 | 5.150 | 5.150 | 38,350 | -0.10(-1.95%) |
Jan 07, 2013 | 5.210 | 5.254 | 5.200 | 5.252 | 13,106 | +0.03(+0.62%) |
Jan 04, 2013 | 5.237 | 5.250 | 5.220 | 5.220 | 3,100 | +0.01(+0.19%) |
Jan 03, 2013 | 5.280 | 5.310 | 5.210 | 5.210 | 6,800 | -0.06(-1.07%) |
Jan 02, 2013 | 5.298 | 5.300 | 5.258 | 5.266 | 19,350 | +0.12(+2.26%) |
Dec 31, 2012 | 5.020 | 5.150 | 5.010 | 5.150 | 48,876 | +0.12(+2.38%) |
Dec 28, 2012 | 5.060 | 5.060 | 5.010 | 5.030 | 18,901 | -0.07(-1.36%) |
Dec 27, 2012 | 5.070 | 5.100 | 5.050 | 5.100 | 23,268 | +0.04(+0.79%) |
Dec 26, 2012 | 5.070 | 5.070 | 5.060 | 5.060 | 8,500 | +0.01(+0.12%) |
Dec 24, 2012 | 5.030 | 5.054 | 5.010 | 5.054 | 9,572 | -0.02(-0.37%) |
Dec 21, 2012 | 5.040 | 5.090 | 5.040 | 5.073 | 18,794 | -0.07(-1.31%) |
Dec 20, 2012 | 5.145 | 5.145 | 5.140 | 5.140 | 1,600 | -0.02(-0.47%) |
Dec 19, 2012 | 5.170 | 5.201 | 5.140 | 5.165 | 15,513 | -0.03(-0.49%) |
Dec 18, 2012 | 5.149 | 5.190 | 5.140 | 5.190 | 13,233 | +0.05(+0.91%) |
Dec 17, 2012 | 5.180 | 5.180 | 5.143 | 5.143 | 5,380 | -0.07(-1.42%) |
Dec 14, 2012 | 5.100 | 5.220 | 5.100 | 5.217 | 17,900 | +0.10(+1.94%) |
Dec 13, 2012 | 5.144 | 5.147 | 5.117 | 5.117 | 5,900 | -0.11(-2.15%) |
Dec 12, 2012 | 5.103 | 5.231 | 5.090 | 5.230 | 9,940 | +0.16(+3.15%) |
Dec 11, 2012 | 5.082 | 5.124 | 5.060 | 5.070 | 12,516 | +0.01(+0.20%) |
Dec 10, 2012 | 5.070 | 5.071 | 5.050 | 5.060 | 12,613 | +0.01(+0.20%) |
Dec 07, 2012 | 5.310 | 5.310 | 5.050 | 5.050 | 31,295 | -0.23(-4.39%) |
Dec 06, 2012 | 5.290 | 5.290 | 5.260 | 5.282 | 6,500 | -0.04(-0.71%) |
Dec 05, 2012 | 5.174 | 5.340 | 5.174 | 5.320 | 16,455 | +0.20(+3.84%) |
Dec 04, 2012 | 5.060 | 5.129 | 5.060 | 5.123 | 17,515 | -0.05(-0.91%) |
Nov 30, 2012 | 5.250 | 5.250 | 5.157 | 5.170 | 49,175 | -0.10(-1.90%) |
Nov 29, 2012 | 5.320 | 5.340 | 5.270 | 5.270 | 136,031 | -0.08(-1.50%) |
Nov 28, 2012 | 5.010 | 5.350 | 5.010 | 5.350 | 21,600 | +0.32(+6.36%) |
Nov 27, 2012 | 5.057 | 5.057 | 5.030 | 5.030 | 2,000 | -0.01(-0.26%) |
Nov 26, 2012 | 5.050 | 5.061 | 5.043 | 5.043 | 2,700 | -0.08(-1.50%) |
Nov 24, 2012 | 5.060 | 5.120 | 5.060 | 5.120 | 2,039 | +0.00(+0.00%) |
Nov 23, 2012 | 5.060 | 5.120 | 5.060 | 5.120 | 2,039 | +0.05(+0.97%) |
Nov 21, 2012 | 5.060 | 5.071 | 5.060 | 5.071 | 5,891 | +0.02(+0.42%) |
Nov 20, 2012 | 5.091 | 5.091 | 5.050 | 5.050 | 1,361 | -0.07(-1.37%) |
Nov 19, 2012 | 5.120 | 5.160 | 5.114 | 5.120 | 14,300 | +0.12(+2.40%) |
Nov 16, 2012 | 4.984 | 5.032 | 4.950 | 5.000 | 18,720 | -0.01(-0.18%) |
Nov 15, 2012 | 4.958 | 5.020 | 4.953 | 5.009 | 4,600 | +0.05(+0.98%) |
Nov 14, 2012 | 5.000 | 5.000 | 4.960 | 4.960 | 20,293 | -0.06(-1.20%) |
Nov 13, 2012 | 4.978 | 5.020 | 4.970 | 5.020 | 5,243 | -0.05(-0.99%) |
Nov 12, 2012 | 5.130 | 5.130 | 5.070 | 5.070 | 8,987 | -0.10(-1.88%) |
Nov 09, 2012 | 5.140 | 5.255 | 5.140 | 5.167 | 8,214 | -0.11(-2.02%) |
Nov 08, 2012 | 5.296 | 5.296 | 5.274 | 5.274 | 9,000 | -0.05(-0.89%) |
Nov 07, 2012 | 5.289 | 5.321 | 5.289 | 5.321 | 2,900 | -0.13(-2.37%) |
Nov 06, 2012 | 5.340 | 5.450 | 5.340 | 5.450 | 7,890 | +0.09(+1.68%) |
Nov 05, 2012 | 5.330 | 5.395 | 5.310 | 5.360 | 5,969 | -0.04(-0.74%) |
Nov 02, 2012 | 5.400 | 5.400 | 5.400 | 5.400 | 2,902 | -0.06(-1.10%) |