Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.509 | 4.560 | 4.490 | 4.530 | 101,036 | +0.01(+0.22%) |
Nov 27, 2013 | 4.479 | 4.542 | 4.440 | 4.520 | 74,313 | +0.02(+0.44%) |
Nov 26, 2013 | 4.434 | 4.500 | 4.430 | 4.500 | 338,667 | +0.04(+0.81%) |
Nov 25, 2013 | 4.520 | 4.520 | 4.420 | 4.464 | 132,210 | -0.02(-0.36%) |
Nov 22, 2013 | 4.460 | 4.540 | 4.460 | 4.480 | 86,896 | -0.00(-0.01%) |
Nov 21, 2013 | 4.471 | 4.500 | 4.458 | 4.481 | 123,099 | +0.02(+0.47%) |
Nov 20, 2013 | 4.480 | 4.540 | 4.429 | 4.460 | 410,839 | -0.03(-0.64%) |
Nov 19, 2013 | 4.480 | 4.530 | 4.440 | 4.488 | 253,164 | +0.04(+0.97%) |
Nov 18, 2013 | 4.500 | 4.549 | 4.445 | 4.445 | 149,411 | -0.01(-0.11%) |
Nov 15, 2013 | 4.310 | 4.460 | 4.310 | 4.450 | 168,669 | +0.09(+2.06%) |
Nov 14, 2013 | 4.370 | 4.380 | 4.320 | 4.360 | 273,664 | -0.02(-0.47%) |
Nov 13, 2013 | 4.290 | 4.400 | 4.290 | 4.380 | 109,724 | +0.05(+1.20%) |
Nov 12, 2013 | 4.416 | 4.422 | 4.300 | 4.328 | 77,536 | -0.11(-2.51%) |
Nov 11, 2013 | 4.500 | 4.500 | 4.410 | 4.440 | 51,677 | -0.05(-1.11%) |
Nov 08, 2013 | 4.410 | 4.490 | 4.410 | 4.490 | 185,375 | +0.07(+1.58%) |
Nov 07, 2013 | 4.550 | 4.550 | 4.400 | 4.420 | 106,659 | -0.04(-0.91%) |
Nov 06, 2013 | 4.375 | 4.490 | 4.371 | 4.460 | 171,414 | +0.13(+3.01%) |
Nov 05, 2013 | 4.350 | 4.357 | 4.270 | 4.330 | 521,458 | -0.03(-0.77%) |
Nov 04, 2013 | 4.430 | 4.430 | 4.346 | 4.363 | 128,842 | -0.03(-0.61%) |
Nov 01, 2013 | 4.550 | 4.570 | 4.340 | 4.390 | 215,806 | -0.16(-3.46%) |
Oct 31, 2013 | 4.990 | 4.990 | 4.548 | 4.548 | 327,866 | -0.49(-9.77%) |
Oct 30, 2013 | 5.100 | 5.120 | 4.990 | 5.040 | 71,053 | -0.06(-1.18%) |
Oct 29, 2013 | 5.000 | 5.101 | 5.000 | 5.100 | 70,985 | +0.06(+1.27%) |
Oct 28, 2013 | 5.150 | 5.150 | 5.036 | 5.036 | 279,364 | -0.11(-2.21%) |
Oct 25, 2013 | 5.144 | 5.150 | 5.118 | 5.150 | 77,591 | +0.01(+0.19%) |
Oct 24, 2013 | 5.145 | 5.160 | 5.100 | 5.140 | 117,967 | +0.03(+0.65%) |
Oct 23, 2013 | 5.130 | 5.187 | 5.050 | 5.107 | 191,833 | -0.08(-1.49%) |
Oct 22, 2013 | 5.220 | 5.310 | 5.150 | 5.184 | 142,338 | +0.02(+0.36%) |
Oct 21, 2013 | 4.990 | 5.200 | 4.987 | 5.165 | 519,636 | +0.21(+4.14%) |
Oct 18, 2013 | 4.874 | 5.010 | 4.870 | 4.960 | 190,493 | +0.13(+2.71%) |
Oct 17, 2013 | 4.830 | 4.860 | 4.810 | 4.829 | 104,318 | -0.02(-0.43%) |
Oct 16, 2013 | 4.800 | 4.870 | 4.800 | 4.850 | 97,300 | +0.07(+1.47%) |
Oct 15, 2013 | 4.790 | 4.830 | 4.774 | 4.780 | 49,405 | -0.07(-1.45%) |
Oct 14, 2013 | 4.780 | 4.870 | 4.770 | 4.850 | 64,369 | +0.05(+1.04%) |
Oct 11, 2013 | 4.775 | 4.808 | 4.760 | 4.800 | 75,083 | +0.05(+1.12%) |
Oct 10, 2013 | 4.680 | 4.770 | 4.680 | 4.747 | 961,588 | +0.06(+1.30%) |
Oct 09, 2013 | 4.600 | 4.699 | 4.600 | 4.686 | 689,756 | +0.10(+2.09%) |
Oct 08, 2013 | 4.603 | 4.640 | 4.580 | 4.590 | 54,941 | +0.00(+0.00%) |
Oct 07, 2013 | 4.570 | 4.619 | 4.550 | 4.590 | 284,884 | -0.04(-0.86%) |
Oct 04, 2013 | 4.570 | 4.640 | 4.570 | 4.630 | 91,139 | +0.04(+0.87%) |
Oct 03, 2013 | 4.630 | 4.660 | 4.560 | 4.590 | 171,062 | -0.04(-0.84%) |
Oct 02, 2013 | 4.643 | 4.660 | 4.629 | 4.629 | 58,732 | -0.04(-0.88%) |
Oct 01, 2013 | 4.650 | 4.690 | 4.623 | 4.670 | 59,180 | +0.02(+0.34%) |
Sep 30, 2013 | 4.700 | 4.720 | 4.654 | 4.654 | 23,122 | -0.09(-1.81%) |
Sep 27, 2013 | 4.690 | 4.740 | 4.680 | 4.740 | 54,771 | +0.03(+0.64%) |
Sep 26, 2013 | 4.660 | 4.710 | 4.643 | 4.710 | 52,881 | +0.03(+0.66%) |
Sep 25, 2013 | 4.747 | 4.750 | 4.648 | 4.679 | 66,120 | -0.05(-1.08%) |
Sep 24, 2013 | 4.680 | 4.770 | 4.680 | 4.730 | 73,739 | +0.02(+0.50%) |
Sep 23, 2013 | 4.650 | 4.750 | 4.625 | 4.707 | 98,410 | +0.06(+1.29%) |
Sep 20, 2013 | 4.739 | 4.790 | 4.647 | 4.647 | 49,420 | -0.05(-1.14%) |
Sep 19, 2013 | 4.732 | 4.736 | 4.640 | 4.700 | 87,221 | +0.02(+0.43%) |
Sep 18, 2013 | 4.810 | 4.810 | 4.650 | 4.680 | 116,265 | -0.15(-3.05%) |
Sep 17, 2013 | 4.848 | 4.850 | 4.780 | 4.827 | 127,978 | +0.06(+1.19%) |
Sep 16, 2013 | 4.925 | 4.940 | 4.755 | 4.770 | 110,219 | -0.04(-0.85%) |
Sep 13, 2013 | 4.840 | 4.870 | 4.811 | 4.811 | 57,976 | -0.02(-0.39%) |
Sep 12, 2013 | 4.880 | 4.880 | 4.812 | 4.830 | 120,492 | -0.08(-1.62%) |
Sep 11, 2013 | 4.820 | 4.915 | 4.800 | 4.910 | 56,784 | +0.11(+2.28%) |
Sep 10, 2013 | 4.860 | 4.891 | 4.800 | 4.800 | 28,212 | -0.01(-0.29%) |
Sep 09, 2013 | 4.800 | 4.850 | 4.770 | 4.814 | 81,918 | +0.06(+1.35%) |
Sep 06, 2013 | 4.801 | 4.801 | 4.730 | 4.750 | 72,906 | +0.02(+0.42%) |
Sep 05, 2013 | 4.530 | 4.740 | 4.530 | 4.730 | 43,407 | +0.25(+5.58%) |
Sep 04, 2013 | 4.500 | 4.510 | 4.470 | 4.480 | 18,804 | -0.03(-0.67%) |
Sep 03, 2013 | 4.603 | 4.603 | 4.485 | 4.510 | 20,029 | -0.07(-1.46%) |
Aug 30, 2013 | 4.520 | 4.605 | 4.520 | 4.577 | 88,173 | +0.06(+1.26%) |
Aug 29, 2013 | 4.434 | 4.520 | 4.434 | 4.520 | 41,822 | +0.04(+0.89%) |
Aug 28, 2013 | 4.400 | 4.490 | 4.400 | 4.480 | 41,291 | +0.11(+2.52%) |
Aug 27, 2013 | 4.400 | 4.400 | 4.330 | 4.370 | 54,194 | -0.05(-1.13%) |
Aug 26, 2013 | 4.497 | 4.511 | 4.400 | 4.420 | 52,895 | -0.08(-1.78%) |
Aug 23, 2013 | 4.430 | 4.500 | 4.430 | 4.500 | 48,799 | +0.03(+0.65%) |
Aug 22, 2013 | 4.361 | 4.480 | 4.350 | 4.471 | 25,128 | +0.07(+1.62%) |
Aug 21, 2013 | 4.500 | 4.530 | 4.359 | 4.399 | 75,489 | -0.10(-2.32%) |
Aug 20, 2013 | 4.570 | 4.580 | 4.504 | 4.504 | 69,943 | -0.16(-3.35%) |
Aug 19, 2013 | 4.680 | 4.700 | 4.640 | 4.660 | 50,797 | -0.08(-1.69%) |
Aug 16, 2013 | 4.690 | 4.740 | 4.690 | 4.740 | 91,090 | +0.05(+1.12%) |
Aug 15, 2013 | 4.652 | 4.700 | 4.630 | 4.688 | 99,041 | -0.01(-0.26%) |
Aug 14, 2013 | 4.685 | 4.731 | 4.680 | 4.700 | 153,792 | +0.00(+0.00%) |
Aug 13, 2013 | 4.690 | 4.737 | 4.690 | 4.700 | 137,364 | -0.02(-0.42%) |
Aug 12, 2013 | 4.700 | 4.767 | 4.659 | 4.720 | 128,156 | +0.01(+0.21%) |
Aug 09, 2013 | 4.750 | 4.770 | 4.690 | 4.710 | 29,334 | -0.06(-1.26%) |
Aug 08, 2013 | 4.650 | 4.780 | 4.610 | 4.770 | 22,480 | +0.11(+2.36%) |
Aug 07, 2013 | 4.679 | 4.690 | 4.636 | 4.660 | 40,739 | -0.06(-1.37%) |
Aug 06, 2013 | 4.715 | 4.725 | 4.680 | 4.725 | 26,736 | +0.02(+0.53%) |
Aug 05, 2013 | 4.650 | 4.720 | 4.600 | 4.700 | 56,854 | -0.00(-0.08%) |
Aug 02, 2013 | 4.746 | 4.760 | 4.680 | 4.704 | 62,277 | -0.09(-1.80%) |
Aug 01, 2013 | 4.895 | 4.910 | 4.760 | 4.790 | 85,021 | -0.05(-1.03%) |
Jul 31, 2013 | 4.960 | 5.030 | 4.840 | 4.840 | 114,968 | -0.12(-2.42%) |
Jul 30, 2013 | 4.929 | 5.030 | 4.929 | 4.960 | 105,468 | +0.03(+0.61%) |
Jul 29, 2013 | 4.770 | 4.960 | 4.770 | 4.930 | 66,045 | +0.15(+3.14%) |
Jul 26, 2013 | 4.710 | 4.780 | 4.650 | 4.780 | 67,088 | +0.00(+0.00%) |
Jul 25, 2013 | 4.830 | 4.910 | 4.758 | 4.780 | 166,147 | -0.08(-1.65%) |
Jul 24, 2013 | 4.918 | 4.920 | 4.810 | 4.860 | 52,822 | -0.08(-1.62%) |
Jul 23, 2013 | 4.910 | 4.960 | 4.880 | 4.940 | 103,587 | +0.03(+0.61%) |
Jul 22, 2013 | 4.870 | 4.930 | 4.860 | 4.910 | 214,775 | +0.05(+1.03%) |
Jul 19, 2013 | 4.875 | 4.910 | 4.824 | 4.860 | 65,188 | -0.01(-0.30%) |
Jul 18, 2013 | 4.772 | 4.875 | 4.772 | 4.875 | 52,108 | +0.08(+1.76%) |
Jul 17, 2013 | 4.734 | 4.790 | 4.719 | 4.790 | 110,921 | +0.05(+0.97%) |
Jul 16, 2013 | 4.730 | 4.750 | 4.690 | 4.744 | 20,194 | +0.01(+0.30%) |
Jul 15, 2013 | 4.740 | 4.790 | 4.719 | 4.730 | 80,321 | +0.01(+0.21%) |
Jul 12, 2013 | 4.723 | 4.790 | 4.690 | 4.720 | 55,203 | +0.01(+0.21%) |
Jul 11, 2013 | 4.640 | 4.720 | 4.629 | 4.710 | 46,516 | +0.15(+3.33%) |
Jul 10, 2013 | 4.570 | 4.598 | 4.530 | 4.558 | 44,999 | -0.03(-0.70%) |
Jul 09, 2013 | 4.500 | 4.590 | 4.470 | 4.590 | 55,761 | +0.12(+2.68%) |
Jul 08, 2013 | 4.443 | 4.500 | 4.440 | 4.470 | 134,256 | +0.05(+1.13%) |
Jul 05, 2013 | 4.450 | 4.470 | 4.390 | 4.420 | 71,412 | -0.09(-1.97%) |
Jul 03, 2013 | 4.420 | 4.509 | 4.410 | 4.509 | 9,947 | +0.09(+2.01%) |
Jul 02, 2013 | 4.486 | 4.500 | 4.410 | 4.420 | 68,081 | -0.12(-2.64%) |
Jul 01, 2013 | 4.430 | 4.540 | 4.430 | 4.540 | 43,168 | +0.07(+1.57%) |
Jun 28, 2013 | 4.450 | 4.520 | 4.400 | 4.470 | 57,509 | -0.01(-0.22%) |
Jun 27, 2013 | 4.370 | 4.500 | 4.370 | 4.480 | 36,563 | +0.14(+3.23%) |
Jun 26, 2013 | 4.370 | 4.370 | 4.270 | 4.340 | 18,455 | -0.11(-2.48%) |
Jun 25, 2013 | 4.280 | 4.450 | 4.274 | 4.450 | 43,895 | +0.16(+3.74%) |
Jun 24, 2013 | 4.170 | 4.290 | 4.151 | 4.290 | 65,837 | +0.04(+1.04%) |
Jun 21, 2013 | 4.330 | 4.400 | 4.220 | 4.246 | 61,866 | -0.14(-3.20%) |
Jun 20, 2013 | 4.460 | 4.460 | 4.360 | 4.386 | 665,763 | -0.16(-3.55%) |
Jun 19, 2013 | 4.500 | 4.630 | 4.490 | 4.548 | 89,132 | +0.07(+1.54%) |
Jun 18, 2013 | 4.641 | 4.660 | 4.446 | 4.479 | 80,332 | -0.12(-2.64%) |
Jun 17, 2013 | 4.620 | 4.657 | 4.600 | 4.600 | 450,311 | -0.02(-0.43%) |
Jun 14, 2013 | 4.730 | 4.730 | 4.596 | 4.620 | 29,135 | -0.07(-1.49%) |
Jun 13, 2013 | 4.589 | 4.694 | 4.589 | 4.690 | 238,647 | +0.14(+3.08%) |
Jun 12, 2013 | 4.700 | 4.704 | 4.545 | 4.550 | 310,192 | -0.14(-2.99%) |
Jun 11, 2013 | 4.680 | 4.720 | 4.643 | 4.690 | 69,183 | -0.03(-0.64%) |
Jun 10, 2013 | 4.850 | 4.850 | 4.670 | 4.720 | 39,865 | -0.09(-1.78%) |
Jun 07, 2013 | 4.831 | 4.831 | 4.780 | 4.806 | 32,522 | +0.03(+0.53%) |
Jun 06, 2013 | 4.770 | 4.840 | 4.740 | 4.780 | 32,498 | +0.10(+2.14%) |
Jun 05, 2013 | 4.730 | 4.830 | 4.680 | 4.680 | 65,480 | -0.04(-0.82%) |
Jun 04, 2013 | 4.620 | 4.719 | 4.590 | 4.719 | 35,539 | +0.13(+2.81%) |
Jun 03, 2013 | 4.580 | 4.670 | 4.560 | 4.590 | 58,449 | +0.03(+0.66%) |
May 31, 2013 | 4.625 | 4.633 | 4.550 | 4.560 | 307,822 | -0.11(-2.36%) |
May 30, 2013 | 4.690 | 4.720 | 4.630 | 4.670 | 48,634 | -0.04(-0.74%) |
May 29, 2013 | 4.560 | 4.705 | 4.540 | 4.705 | 46,118 | +0.15(+3.32%) |
May 28, 2013 | 4.520 | 4.580 | 4.520 | 4.554 | 58,663 | +0.03(+0.68%) |
May 24, 2013 | 4.490 | 4.530 | 4.470 | 4.523 | 47,813 | -0.02(-0.37%) |
May 23, 2013 | 4.400 | 4.540 | 4.360 | 4.540 | 116,382 | +0.08(+1.79%) |
May 22, 2013 | 4.430 | 4.480 | 4.430 | 4.460 | 69,107 | +0.02(+0.51%) |
May 21, 2013 | 4.550 | 4.618 | 4.438 | 4.438 | 281,708 | -0.20(-4.36%) |
May 20, 2013 | 4.580 | 4.650 | 4.580 | 4.640 | 16,696 | +0.07(+1.53%) |
May 17, 2013 | 4.550 | 4.610 | 4.533 | 4.570 | 41,089 | +0.00(+0.00%) |
May 16, 2013 | 4.450 | 4.580 | 4.420 | 4.570 | 106,950 | +0.11(+2.37%) |
May 15, 2013 | 4.430 | 4.530 | 4.400 | 4.464 | 54,360 | -0.10(-2.20%) |
May 13, 2013 | 4.640 | 4.737 | 4.564 | 4.564 | 78,304 | -0.08(-1.78%) |
May 10, 2013 | 4.420 | 4.690 | 4.420 | 4.647 | 115,266 | +0.17(+3.87%) |
May 09, 2013 | 4.280 | 4.528 | 4.259 | 4.474 | 227,425 | +0.26(+6.26%) |
May 08, 2013 | 4.210 | 4.250 | 4.191 | 4.210 | 84,058 | +0.01(+0.20%) |
May 07, 2013 | 4.145 | 4.250 | 4.145 | 4.202 | 96,675 | +0.05(+1.24%) |
May 06, 2013 | 4.070 | 4.152 | 4.060 | 4.150 | 79,962 | +0.11(+2.72%) |
May 03, 2013 | 4.019 | 4.066 | 3.990 | 4.040 | 320,128 | +0.05(+1.25%) |
May 02, 2013 | 3.970 | 4.050 | 3.960 | 3.990 | 64,301 | +0.02(+0.61%) |
May 01, 2013 | 3.958 | 3.970 | 3.930 | 3.966 | 11,428 | +0.03(+0.65%) |
Apr 30, 2013 | 3.940 | 3.980 | 3.900 | 3.940 | 352,934 | +0.00(+0.00%) |
Apr 29, 2013 | 3.910 | 3.940 | 3.889 | 3.940 | 54,081 | +0.04(+1.03%) |
Apr 26, 2013 | 3.880 | 3.900 | 3.890 | 3.900 | 63,327 | +0.00(+0.07%) |
Apr 25, 2013 | 3.870 | 3.920 | 3.870 | 3.897 | 112,519 | +0.07(+1.73%) |
Apr 24, 2013 | 3.820 | 3.840 | 3.810 | 3.831 | 14,239 | +0.04(+1.08%) |
Apr 23, 2013 | 3.784 | 3.800 | 3.774 | 3.790 | 39,411 | +0.01(+0.26%) |
Apr 22, 2013 | 3.795 | 3.795 | 3.735 | 3.780 | 19,894 | -0.02(-0.53%) |
Apr 19, 2013 | 3.820 | 3.820 | 3.776 | 3.800 | 26,084 | -0.03(-0.78%) |
Apr 18, 2013 | 3.830 | 3.844 | 3.770 | 3.830 | 73,300 | +0.05(+1.37%) |
Apr 17, 2013 | 3.840 | 3.840 | 3.690 | 3.778 | 75,628 | -0.10(-2.63%) |
Apr 16, 2013 | 3.830 | 3.880 | 3.830 | 3.880 | 22,655 | +0.04(+0.97%) |
Apr 15, 2013 | 3.910 | 3.910 | 3.840 | 3.843 | 42,019 | -0.12(-3.08%) |
Apr 12, 2013 | 3.977 | 3.977 | 3.910 | 3.965 | 45,154 | -0.03(-0.63%) |
Apr 11, 2013 | 4.043 | 4.043 | 3.964 | 3.990 | 78,749 | -0.05(-1.29%) |
Apr 10, 2013 | 4.050 | 4.070 | 4.010 | 4.042 | 113,581 | +0.01(+0.37%) |
Apr 09, 2013 | 3.985 | 4.046 | 3.977 | 4.027 | 97,382 | +0.07(+1.70%) |
Apr 08, 2013 | 3.886 | 3.970 | 3.886 | 3.960 | 38,173 | +0.07(+1.79%) |
Apr 05, 2013 | 3.839 | 3.890 | 3.778 | 3.890 | 45,622 | -0.02(-0.63%) |
Apr 04, 2013 | 3.885 | 3.920 | 3.850 | 3.914 | 43,348 | +0.02(+0.64%) |
Apr 03, 2013 | 3.950 | 3.950 | 3.870 | 3.889 | 48,585 | -0.03(-0.85%) |
Apr 02, 2013 | 3.971 | 3.972 | 3.923 | 3.923 | 34,416 | -0.00(-0.05%) |
Apr 01, 2013 | 3.951 | 3.990 | 3.915 | 3.925 | 21,808 | -0.03(-0.63%) |
Mar 28, 2013 | 3.958 | 3.990 | 3.940 | 3.950 | 53,492 | -0.03(-0.85%) |
Mar 27, 2013 | 3.899 | 3.985 | 3.860 | 3.984 | 66,294 | +0.09(+2.41%) |
Mar 26, 2013 | 3.888 | 3.892 | 3.830 | 3.890 | 67,119 | +0.01(+0.13%) |
Mar 25, 2013 | 4.040 | 4.040 | 3.829 | 3.885 | 77,177 | -0.11(-2.63%) |
Mar 22, 2013 | 4.124 | 4.130 | 3.971 | 3.990 | 72,756 | -0.10(-2.44%) |
Mar 21, 2013 | 4.101 | 4.150 | 4.090 | 4.090 | 19,235 | -0.06(-1.35%) |
Mar 20, 2013 | 4.130 | 4.150 | 4.108 | 4.146 | 82,187 | +0.05(+1.12%) |
Mar 19, 2013 | 4.050 | 4.127 | 4.050 | 4.100 | 31,971 | +0.00(+0.00%) |
Mar 18, 2013 | 4.130 | 4.170 | 4.100 | 4.100 | 37,392 | -0.12(-2.84%) |
Mar 15, 2013 | 4.215 | 4.250 | 4.184 | 4.220 | 219,985 | +0.06(+1.44%) |
Mar 14, 2013 | 4.140 | 4.250 | 4.140 | 4.160 | 49,470 | +0.01(+0.24%) |
Mar 13, 2013 | 4.080 | 4.150 | 4.060 | 4.150 | 41,707 | +0.05(+1.22%) |
Mar 12, 2013 | 4.000 | 4.100 | 3.990 | 4.100 | 106,642 | +0.12(+3.02%) |
Mar 11, 2013 | 4.010 | 4.040 | 3.970 | 3.980 | 66,266 | -0.06(-1.49%) |
Mar 08, 2013 | 3.992 | 4.040 | 3.950 | 4.040 | 102,169 | +0.10(+2.59%) |
Mar 07, 2013 | 3.950 | 3.973 | 3.910 | 3.938 | 24,225 | +0.02(+0.50%) |
Mar 06, 2013 | 3.880 | 3.940 | 3.820 | 3.918 | 53,399 | +0.02(+0.47%) |
Mar 05, 2013 | 3.960 | 3.990 | 3.893 | 3.900 | 22,233 | -0.02(-0.51%) |
Mar 04, 2013 | 3.990 | 4.010 | 3.920 | 3.920 | 77,252 | -0.09(-2.17%) |
Mar 01, 2013 | 4.020 | 4.020 | 3.960 | 4.007 | 69,454 | -0.01(-0.32%) |
Feb 28, 2013 | 3.997 | 4.030 | 3.980 | 4.020 | 116,392 | +0.03(+0.75%) |
Feb 27, 2013 | 3.870 | 4.027 | 3.860 | 3.990 | 80,496 | +0.07(+1.89%) |
Feb 26, 2013 | 3.870 | 3.920 | 3.864 | 3.916 | 17,394 | +0.04(+0.93%) |
Feb 25, 2013 | 3.960 | 3.963 | 3.880 | 3.880 | 39,520 | -0.05(-1.32%) |
Feb 22, 2013 | 3.830 | 3.960 | 3.825 | 3.932 | 66,368 | +0.09(+2.40%) |
Feb 21, 2013 | 3.946 | 4.040 | 3.760 | 3.840 | 133,698 | -0.36(-8.57%) |
Feb 20, 2013 | 4.050 | 4.200 | 4.040 | 4.200 | 109,545 | +0.12(+2.94%) |
Feb 19, 2013 | 4.055 | 4.084 | 4.040 | 4.080 | 65,681 | +0.01(+0.25%) |
Feb 15, 2013 | 4.012 | 4.080 | 4.012 | 4.070 | 117,222 | +0.01(+0.35%) |
Feb 14, 2013 | 4.030 | 4.060 | 4.020 | 4.056 | 33,995 | +0.01(+0.15%) |
Feb 13, 2013 | 4.080 | 4.110 | 4.050 | 4.050 | 31,824 | -0.05(-1.17%) |
Feb 12, 2013 | 4.114 | 4.130 | 4.072 | 4.098 | 54,714 | -0.00(-0.09%) |
Feb 11, 2013 | 4.053 | 4.120 | 4.050 | 4.101 | 31,923 | +0.01(+0.33%) |
Feb 08, 2013 | 4.098 | 4.140 | 4.085 | 4.088 | 91,549 | -0.05(-1.26%) |
Feb 07, 2013 | 4.110 | 4.140 | 4.060 | 4.140 | 20,893 | +0.03(+0.73%) |
Feb 06, 2013 | 4.030 | 4.125 | 4.030 | 4.110 | 86,466 | +0.17(+4.18%) |
Feb 04, 2013 | 3.980 | 4.010 | 3.940 | 3.945 | 20,909 | -0.05(-1.33%) |
Feb 01, 2013 | 3.960 | 4.040 | 3.960 | 3.998 | 20,416 | +0.05(+1.18%) |
Jan 31, 2013 | 4.020 | 4.020 | 3.930 | 3.951 | 36,596 | -0.03(-0.87%) |
Jan 30, 2013 | 4.053 | 4.065 | 3.980 | 3.986 | 114,162 | -0.09(-2.30%) |
Jan 29, 2013 | 4.071 | 4.080 | 4.030 | 4.080 | 98,275 | +0.04(+0.93%) |
Jan 28, 2013 | 3.950 | 4.080 | 3.948 | 4.043 | 98,271 | +0.07(+1.83%) |
Jan 25, 2013 | 4.042 | 4.042 | 3.945 | 3.970 | 128,993 | -0.11(-2.70%) |
Jan 24, 2013 | 4.114 | 4.114 | 4.040 | 4.080 | 25,923 | -0.07(-1.68%) |
Jan 23, 2013 | 4.194 | 4.210 | 4.150 | 4.150 | 34,384 | -0.08(-1.90%) |
Jan 22, 2013 | 4.195 | 4.240 | 4.190 | 4.230 | 207,126 | +0.06(+1.49%) |
Jan 18, 2013 | 4.139 | 4.200 | 4.110 | 4.168 | 97,176 | +0.04(+0.85%) |
Jan 17, 2013 | 4.120 | 4.190 | 4.087 | 4.133 | 128,349 | +0.01(+0.32%) |
Jan 16, 2013 | 4.060 | 4.120 | 4.030 | 4.120 | 126,675 | +0.02(+0.49%) |
Jan 15, 2013 | 4.170 | 4.180 | 4.100 | 4.100 | 95,316 | -0.07(-1.63%) |
Jan 14, 2013 | 4.077 | 4.200 | 4.056 | 4.168 | 241,273 | +0.10(+2.41%) |
Jan 12, 2013 | 4.090 | 4.090 | 4.044 | 4.070 | 121,492 | +0.00(+0.00%) |
Jan 11, 2013 | 4.090 | 4.090 | 4.044 | 4.070 | 121,492 | -0.00(-0.12%) |
Jan 10, 2013 | 4.000 | 4.090 | 3.940 | 4.075 | 124,173 | +0.16(+3.95%) |
Jan 09, 2013 | 3.968 | 4.008 | 3.920 | 3.920 | 97,677 | +0.01(+0.26%) |
Jan 08, 2013 | 3.934 | 3.960 | 3.900 | 3.910 | 47,322 | -0.02(-0.41%) |
Jan 07, 2013 | 3.934 | 3.960 | 3.858 | 3.926 | 163,061 | -0.01(-0.36%) |
Jan 04, 2013 | 3.870 | 3.940 | 3.870 | 3.940 | 177,264 | +0.05(+1.29%) |
Jan 03, 2013 | 3.940 | 3.970 | 3.870 | 3.890 | 110,281 | -0.04(-1.02%) |
Jan 02, 2013 | 3.912 | 3.940 | 3.810 | 3.930 | 66,019 | +0.12(+3.15%) |
Dec 31, 2012 | 3.730 | 3.810 | 3.710 | 3.810 | 114,939 | +0.09(+2.31%) |
Dec 28, 2012 | 3.760 | 3.770 | 3.700 | 3.724 | 51,960 | -0.04(-1.14%) |
Dec 27, 2012 | 3.796 | 3.850 | 3.730 | 3.767 | 405,187 | -0.07(-1.90%) |
Dec 26, 2012 | 3.785 | 3.840 | 3.750 | 3.840 | 56,362 | +0.06(+1.59%) |
Dec 24, 2012 | 3.710 | 3.802 | 3.710 | 3.780 | 69,276 | +0.02(+0.53%) |
Dec 21, 2012 | 3.706 | 3.780 | 3.700 | 3.760 | 264,770 | +0.05(+1.43%) |
Dec 20, 2012 | 3.647 | 3.750 | 3.627 | 3.707 | 290,555 | +0.11(+3.12%) |
Dec 19, 2012 | 3.610 | 3.630 | 3.540 | 3.595 | 133,820 | +0.01(+0.22%) |
Dec 18, 2012 | 3.540 | 3.601 | 3.510 | 3.587 | 119,693 | +0.05(+1.38%) |
Dec 17, 2012 | 3.493 | 3.542 | 3.460 | 3.538 | 74,270 | +0.05(+1.38%) |
Dec 14, 2012 | 3.475 | 3.500 | 3.450 | 3.490 | 206,759 | +0.03(+0.77%) |
Dec 13, 2012 | 3.410 | 3.490 | 3.410 | 3.463 | 63,358 | +0.05(+1.56%) |
Dec 12, 2012 | 3.482 | 3.522 | 3.410 | 3.410 | 100,178 | -0.08(-2.38%) |
Dec 11, 2012 | 3.400 | 3.493 | 3.380 | 3.493 | 191,377 | +0.09(+2.74%) |
Dec 10, 2012 | 3.397 | 3.425 | 3.360 | 3.400 | 117,717 | +0.01(+0.27%) |
Dec 07, 2012 | 3.420 | 3.430 | 3.360 | 3.391 | 109,195 | -0.01(-0.26%) |
Dec 06, 2012 | 3.446 | 3.460 | 3.360 | 3.400 | 208,264 | +0.10(+3.03%) |
Dec 05, 2012 | 3.320 | 3.340 | 3.264 | 3.300 | 113,216 | -0.04(-1.20%) |