Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.930 | 4.000 | 3.890 | 3.990 | 139,733 | +0.10(+2.57%) |
Nov 27, 2013 | 3.830 | 3.900 | 3.730 | 3.890 | 96,160 | +0.09(+2.37%) |
Nov 26, 2013 | 3.770 | 3.880 | 3.710 | 3.800 | 171,998 | +0.03(+0.80%) |
Nov 25, 2013 | 3.900 | 3.900 | 3.760 | 3.770 | 104,112 | -0.07(-1.82%) |
Nov 22, 2013 | 3.840 | 3.840 | 3.790 | 3.840 | 95,987 | +0.03(+0.79%) |
Nov 21, 2013 | 3.740 | 3.840 | 3.740 | 3.810 | 135,071 | +0.10(+2.70%) |
Nov 20, 2013 | 3.730 | 3.750 | 3.700 | 3.710 | 77,024 | -0.02(-0.54%) |
Nov 19, 2013 | 3.710 | 3.802 | 3.700 | 3.730 | 65,407 | +0.01(+0.27%) |
Nov 18, 2013 | 3.800 | 3.800 | 3.710 | 3.720 | 97,428 | -0.08(-2.11%) |
Nov 15, 2013 | 3.740 | 3.800 | 3.710 | 3.800 | 98,441 | +0.08(+2.15%) |
Nov 14, 2013 | 3.800 | 3.810 | 3.680 | 3.720 | 140,339 | -0.09(-2.36%) |
Nov 13, 2013 | 3.700 | 3.810 | 3.700 | 3.810 | 70,545 | +0.07(+1.87%) |
Nov 12, 2013 | 3.870 | 3.870 | 3.670 | 3.740 | 107,149 | -0.14(-3.61%) |
Nov 11, 2013 | 3.810 | 3.930 | 3.800 | 3.880 | 94,222 | +0.06(+1.57%) |
Nov 08, 2013 | 3.770 | 3.870 | 3.750 | 3.820 | 93,347 | +0.05(+1.33%) |
Nov 07, 2013 | 3.690 | 3.800 | 3.680 | 3.770 | 199,656 | +0.06(+1.62%) |
Nov 06, 2013 | 3.880 | 3.960 | 3.690 | 3.710 | 162,589 | -0.13(-3.39%) |
Nov 05, 2013 | 3.840 | 3.870 | 3.760 | 3.840 | 501,151 | -0.03(-0.78%) |
Nov 04, 2013 | 3.880 | 3.900 | 3.750 | 3.870 | 240,644 | +0.02(+0.52%) |
Nov 01, 2013 | 3.670 | 3.850 | 3.620 | 3.850 | 267,483 | +0.22(+6.06%) |
Oct 31, 2013 | 3.700 | 3.780 | 3.570 | 3.630 | 178,434 | -0.04(-1.09%) |
Oct 30, 2013 | 3.800 | 3.850 | 3.670 | 3.670 | 182,785 | -0.12(-3.17%) |
Oct 29, 2013 | 3.880 | 3.880 | 3.750 | 3.790 | 147,754 | -0.07(-1.81%) |
Oct 28, 2013 | 3.810 | 3.950 | 3.800 | 3.860 | 254,060 | +0.07(+1.85%) |
Oct 25, 2013 | 3.980 | 3.980 | 3.760 | 3.790 | 187,277 | -0.17(-4.29%) |
Oct 24, 2013 | 3.960 | 3.980 | 3.910 | 3.960 | 232,659 | +0.02(+0.51%) |
Oct 23, 2013 | 3.900 | 3.980 | 3.860 | 3.940 | 309,467 | +0.08(+2.07%) |
Oct 22, 2013 | 3.840 | 3.880 | 3.800 | 3.860 | 335,318 | +0.02(+0.52%) |
Oct 21, 2013 | 3.800 | 3.858 | 3.760 | 3.840 | 167,213 | -0.01(-0.26%) |
Oct 18, 2013 | 3.900 | 3.900 | 3.760 | 3.850 | 135,039 | +0.01(+0.26%) |
Oct 17, 2013 | 3.840 | 3.880 | 3.730 | 3.840 | 112,132 | +0.03(+0.79%) |
Oct 16, 2013 | 3.680 | 3.840 | 3.670 | 3.810 | 117,494 | +0.16(+4.38%) |
Oct 15, 2013 | 3.600 | 3.700 | 3.600 | 3.650 | 119,284 | +0.03(+0.83%) |
Oct 14, 2013 | 3.660 | 3.700 | 3.540 | 3.620 | 109,229 | -0.08(-2.16%) |
Oct 11, 2013 | 3.610 | 3.710 | 3.500 | 3.700 | 150,421 | +0.16(+4.52%) |
Oct 10, 2013 | 3.510 | 3.700 | 3.510 | 3.540 | 159,532 | +0.04(+1.14%) |
Oct 09, 2013 | 3.610 | 3.630 | 3.500 | 3.500 | 169,701 | -0.09(-2.51%) |
Oct 08, 2013 | 3.750 | 3.770 | 3.590 | 3.590 | 170,538 | -0.20(-5.28%) |
Oct 07, 2013 | 3.740 | 3.820 | 3.730 | 3.790 | 88,955 | -0.01(-0.26%) |
Oct 04, 2013 | 3.780 | 3.850 | 3.770 | 3.800 | 150,200 | +0.01(+0.26%) |
Oct 03, 2013 | 3.880 | 3.880 | 3.720 | 3.790 | 102,211 | -0.09(-2.32%) |
Oct 02, 2013 | 3.960 | 3.970 | 3.830 | 3.880 | 152,150 | -0.05(-1.27%) |
Oct 01, 2013 | 3.820 | 3.930 | 3.820 | 3.930 | 214,621 | +0.13(+3.42%) |
Sep 30, 2013 | 3.790 | 3.840 | 3.760 | 3.800 | 88,874 | -0.06(-1.55%) |
Sep 27, 2013 | 3.850 | 3.895 | 3.820 | 3.860 | 32,544 | -0.03(-0.77%) |
Sep 26, 2013 | 3.780 | 3.920 | 3.780 | 3.890 | 66,999 | +0.12(+3.18%) |
Sep 25, 2013 | 3.890 | 3.900 | 3.770 | 3.770 | 73,826 | -0.13(-3.33%) |
Sep 24, 2013 | 3.900 | 3.920 | 3.730 | 3.900 | 119,945 | -0.01(-0.26%) |
Sep 23, 2013 | 3.820 | 3.930 | 3.760 | 3.910 | 135,404 | +0.12(+3.17%) |
Sep 20, 2013 | 3.990 | 3.990 | 3.790 | 3.790 | 257,620 | -0.16(-4.05%) |
Sep 19, 2013 | 4.000 | 4.050 | 3.840 | 3.950 | 179,620 | -0.04(-1.00%) |
Sep 18, 2013 | 3.900 | 4.000 | 3.800 | 3.990 | 106,278 | +0.08(+2.05%) |
Sep 17, 2013 | 3.950 | 3.960 | 3.810 | 3.910 | 81,547 | -0.05(-1.26%) |
Sep 16, 2013 | 3.910 | 4.050 | 3.852 | 3.960 | 189,879 | +0.17(+4.49%) |
Sep 13, 2013 | 3.850 | 3.890 | 3.740 | 3.790 | 65,883 | -0.05(-1.30%) |
Sep 12, 2013 | 3.890 | 3.890 | 3.818 | 3.840 | 63,090 | -0.06(-1.54%) |
Sep 11, 2013 | 3.900 | 4.000 | 3.850 | 3.900 | 113,884 | -0.03(-0.76%) |
Sep 10, 2013 | 4.010 | 4.020 | 3.850 | 3.930 | 113,950 | -0.07(-1.75%) |
Sep 09, 2013 | 3.870 | 4.000 | 3.850 | 4.000 | 96,159 | +0.13(+3.36%) |
Sep 06, 2013 | 3.980 | 3.980 | 3.850 | 3.870 | 56,687 | -0.10(-2.52%) |
Sep 05, 2013 | 3.870 | 3.980 | 3.800 | 3.970 | 95,937 | +0.12(+3.12%) |
Sep 04, 2013 | 3.830 | 3.870 | 3.778 | 3.850 | 111,480 | +0.02(+0.52%) |
Sep 03, 2013 | 3.840 | 3.840 | 3.751 | 3.830 | 64,451 | +0.05(+1.32%) |
Aug 30, 2013 | 3.850 | 3.850 | 3.750 | 3.780 | 125,720 | -0.07(-1.82%) |
Aug 29, 2013 | 3.790 | 3.869 | 3.770 | 3.850 | 85,326 | +0.06(+1.58%) |
Aug 28, 2013 | 3.800 | 3.900 | 3.760 | 3.790 | 73,640 | +0.01(+0.26%) |
Aug 27, 2013 | 3.960 | 4.000 | 3.750 | 3.780 | 150,475 | -0.22(-5.50%) |
Aug 26, 2013 | 4.050 | 4.080 | 3.950 | 4.000 | 247,326 | +0.03(+0.76%) |
Aug 23, 2013 | 3.860 | 3.980 | 3.860 | 3.970 | 108,898 | +0.11(+2.85%) |
Aug 22, 2013 | 3.770 | 3.900 | 3.750 | 3.860 | 98,290 | +0.11(+2.93%) |
Aug 21, 2013 | 3.740 | 3.830 | 3.720 | 3.750 | 107,892 | +0.03(+0.81%) |
Aug 20, 2013 | 3.660 | 3.730 | 3.640 | 3.720 | 156,706 | +0.07(+1.92%) |
Aug 19, 2013 | 3.650 | 3.730 | 3.640 | 3.650 | 130,976 | +0.01(+0.27%) |
Aug 16, 2013 | 3.650 | 3.730 | 3.600 | 3.640 | 127,923 | -0.05(-1.36%) |
Aug 15, 2013 | 3.720 | 3.780 | 3.650 | 3.690 | 93,938 | -0.05(-1.34%) |
Aug 14, 2013 | 3.750 | 3.790 | 3.720 | 3.740 | 51,607 | -0.02(-0.53%) |
Aug 13, 2013 | 3.670 | 3.780 | 3.670 | 3.760 | 105,651 | +0.06(+1.62%) |
Aug 12, 2013 | 3.690 | 3.720 | 3.610 | 3.700 | 199,271 | -0.01(-0.27%) |
Aug 09, 2013 | 3.680 | 3.800 | 3.600 | 3.710 | 71,590 | +0.03(+0.82%) |
Aug 08, 2013 | 3.810 | 3.880 | 3.564 | 3.680 | 283,853 | -0.10(-2.65%) |
Aug 07, 2013 | 3.940 | 3.970 | 3.780 | 3.780 | 132,897 | -0.16(-4.06%) |
Aug 06, 2013 | 3.990 | 3.990 | 3.860 | 3.940 | 83,382 | -0.02(-0.51%) |
Aug 05, 2013 | 3.900 | 3.960 | 3.850 | 3.960 | 127,452 | +0.01(+0.25%) |
Aug 02, 2013 | 3.860 | 3.970 | 3.860 | 3.950 | 92,720 | +0.06(+1.54%) |
Aug 01, 2013 | 4.000 | 4.000 | 3.870 | 3.890 | 122,890 | -0.04(-1.02%) |
Jul 31, 2013 | 3.960 | 4.000 | 3.910 | 3.930 | 61,596 | -0.06(-1.50%) |
Jul 30, 2013 | 3.970 | 4.060 | 3.910 | 3.990 | 47,272 | +0.06(+1.53%) |
Jul 29, 2013 | 4.050 | 4.080 | 3.910 | 3.930 | 62,466 | -0.12(-2.96%) |
Jul 26, 2013 | 3.990 | 4.110 | 3.990 | 4.050 | 49,975 | -0.05(-1.22%) |
Jul 25, 2013 | 3.910 | 4.100 | 3.870 | 4.100 | 103,174 | +0.19(+4.86%) |
Jul 24, 2013 | 4.000 | 4.009 | 3.880 | 3.910 | 95,738 | -0.06(-1.51%) |
Jul 23, 2013 | 4.080 | 4.120 | 3.930 | 3.970 | 102,376 | -0.08(-1.98%) |
Jul 22, 2013 | 4.050 | 4.090 | 3.960 | 4.050 | 142,717 | +0.02(+0.50%) |
Jul 19, 2013 | 3.980 | 4.220 | 3.830 | 4.030 | 243,456 | +0.05(+1.26%) |
Jul 18, 2013 | 4.120 | 4.120 | 3.960 | 3.980 | 147,825 | -0.13(-3.05%) |
Jul 17, 2013 | 4.160 | 4.180 | 4.100 | 4.105 | 62,679 | -0.03(-0.85%) |
Jul 16, 2013 | 4.220 | 4.300 | 4.110 | 4.140 | 150,672 | -0.05(-1.19%) |
Jul 15, 2013 | 4.160 | 4.240 | 4.114 | 4.190 | 101,486 | +0.02(+0.48%) |
Jul 12, 2013 | 4.140 | 4.196 | 4.100 | 4.170 | 133,165 | +0.04(+0.97%) |
Jul 11, 2013 | 4.150 | 4.150 | 4.100 | 4.130 | 90,965 | -0.01(-0.24%) |
Jul 10, 2013 | 4.060 | 4.150 | 4.060 | 4.140 | 63,546 | +0.06(+1.47%) |
Jul 09, 2013 | 4.130 | 4.170 | 4.030 | 4.080 | 103,224 | -0.06(-1.45%) |
Jul 08, 2013 | 4.290 | 4.310 | 4.100 | 4.140 | 112,059 | -0.15(-3.50%) |
Jul 05, 2013 | 4.070 | 4.300 | 3.954 | 4.290 | 117,930 | +0.26(+6.45%) |
Jul 03, 2013 | 4.070 | 4.100 | 3.971 | 4.030 | 66,325 | -0.06(-1.47%) |
Jul 02, 2013 | 4.140 | 4.200 | 4.040 | 4.090 | 125,752 | -0.04(-0.97%) |
Jul 01, 2013 | 4.000 | 4.170 | 3.970 | 4.130 | 188,849 | +0.17(+4.29%) |
Jun 28, 2013 | 3.950 | 4.050 | 3.860 | 3.960 | 511,261 | +0.01(+0.25%) |
Jun 27, 2013 | 3.850 | 3.970 | 3.800 | 3.950 | 184,182 | +0.15(+3.95%) |
Jun 26, 2013 | 4.000 | 4.001 | 3.750 | 3.800 | 164,653 | -0.14(-3.55%) |
Jun 25, 2013 | 4.000 | 4.010 | 3.810 | 3.940 | 140,463 | -0.05(-1.25%) |
Jun 24, 2013 | 3.970 | 4.050 | 3.890 | 3.990 | 258,185 | +0.03(+0.76%) |
Jun 21, 2013 | 3.860 | 4.010 | 3.760 | 3.960 | 388,724 | +0.10(+2.59%) |
Jun 20, 2013 | 3.950 | 3.960 | 3.850 | 3.860 | 175,485 | -0.16(-3.98%) |
Jun 19, 2013 | 4.050 | 4.150 | 4.000 | 4.020 | 135,230 | -0.02(-0.50%) |
Jun 18, 2013 | 3.910 | 4.059 | 3.870 | 4.040 | 146,893 | +0.14(+3.59%) |
Jun 17, 2013 | 3.930 | 3.950 | 3.850 | 3.900 | 118,107 | +0.03(+0.78%) |
Jun 14, 2013 | 3.940 | 3.970 | 3.860 | 3.870 | 66,629 | -0.07(-1.78%) |
Jun 13, 2013 | 3.970 | 3.970 | 3.850 | 3.940 | 144,999 | -0.04(-1.01%) |
Jun 12, 2013 | 4.000 | 4.060 | 3.910 | 3.980 | 132,882 | -0.02(-0.50%) |
Jun 11, 2013 | 4.150 | 4.180 | 3.970 | 4.000 | 135,564 | -0.16(-3.85%) |
Jun 10, 2013 | 4.150 | 4.350 | 4.130 | 4.160 | 119,396 | +0.01(+0.24%) |
Jun 07, 2013 | 4.160 | 4.210 | 4.140 | 4.150 | 200,324 | +0.02(+0.48%) |
Jun 06, 2013 | 3.950 | 4.130 | 3.950 | 4.130 | 149,759 | +0.14(+3.51%) |
Jun 05, 2013 | 4.240 | 4.310 | 3.970 | 3.990 | 169,783 | -0.24(-5.67%) |
Jun 04, 2013 | 4.550 | 4.620 | 4.200 | 4.230 | 282,579 | -0.59(-12.24%) |
Jun 03, 2013 | 4.720 | 4.820 | 4.450 | 4.820 | 226,290 | +0.07(+1.47%) |
May 31, 2013 | 4.700 | 4.750 | 4.540 | 4.750 | 141,378 | +0.10(+2.15%) |
May 30, 2013 | 4.560 | 4.750 | 4.520 | 4.650 | 116,785 | +0.15(+3.33%) |
May 29, 2013 | 4.670 | 4.670 | 4.410 | 4.500 | 131,246 | -0.13(-2.81%) |
May 28, 2013 | 4.410 | 4.700 | 4.390 | 4.630 | 711,763 | +0.25(+5.71%) |
May 24, 2013 | 4.300 | 4.420 | 4.200 | 4.380 | 144,124 | +0.20(+4.78%) |
May 23, 2013 | 4.180 | 4.350 | 4.120 | 4.180 | 133,203 | -0.05(-1.18%) |
May 22, 2013 | 4.210 | 4.340 | 4.200 | 4.230 | 170,813 | +0.04(+0.95%) |
May 21, 2013 | 3.910 | 4.200 | 3.910 | 4.190 | 197,105 | +0.27(+6.89%) |
May 20, 2013 | 4.080 | 4.100 | 3.900 | 3.920 | 92,876 | -0.20(-4.85%) |
May 17, 2013 | 4.100 | 4.125 | 3.990 | 4.120 | 93,996 | +0.02(+0.49%) |
May 16, 2013 | 4.100 | 4.130 | 4.000 | 4.100 | 64,580 | +0.00(+0.00%) |
May 15, 2013 | 4.120 | 4.120 | 3.920 | 4.100 | 131,051 | -0.10(-2.38%) |
May 13, 2013 | 4.080 | 4.200 | 4.050 | 4.200 | 79,145 | +0.12(+2.94%) |
May 10, 2013 | 3.930 | 4.080 | 3.870 | 4.080 | 107,293 | +0.21(+5.43%) |
May 09, 2013 | 4.040 | 4.040 | 3.850 | 3.870 | 123,442 | -0.17(-4.21%) |
May 08, 2013 | 4.070 | 4.190 | 4.000 | 4.040 | 188,282 | +0.04(+1.00%) |
May 07, 2013 | 3.990 | 4.000 | 3.920 | 4.000 | 73,858 | +0.03(+0.76%) |
May 06, 2013 | 3.840 | 3.970 | 3.840 | 3.970 | 59,636 | +0.12(+3.12%) |
May 03, 2013 | 3.970 | 4.070 | 3.800 | 3.850 | 135,244 | -0.03(-0.77%) |
May 02, 2013 | 3.550 | 3.980 | 3.540 | 3.880 | 110,754 | +0.34(+9.60%) |
May 01, 2013 | 3.590 | 3.750 | 3.540 | 3.540 | 155,752 | -0.08(-2.21%) |
Apr 30, 2013 | 3.780 | 3.783 | 3.560 | 3.620 | 125,761 | -0.16(-4.23%) |
Apr 29, 2013 | 3.800 | 3.840 | 3.720 | 3.780 | 75,563 | +0.01(+0.27%) |
Apr 26, 2013 | 3.910 | 3.940 | 3.750 | 3.770 | 116,110 | -0.17(-4.31%) |
Apr 25, 2013 | 4.210 | 4.250 | 3.850 | 3.940 | 182,421 | -0.24(-5.74%) |
Apr 24, 2013 | 4.040 | 4.240 | 3.990 | 4.180 | 299,270 | +0.20(+5.03%) |
Apr 23, 2013 | 3.630 | 4.000 | 3.582 | 3.980 | 265,793 | +0.41(+11.48%) |
Apr 22, 2013 | 3.840 | 3.840 | 3.530 | 3.570 | 151,606 | -0.22(-5.80%) |
Apr 19, 2013 | 3.570 | 3.820 | 3.550 | 3.790 | 154,908 | +0.24(+6.76%) |
Apr 18, 2013 | 3.550 | 3.580 | 3.400 | 3.550 | 106,132 | +0.16(+4.72%) |
Apr 17, 2013 | 3.450 | 3.530 | 3.360 | 3.390 | 144,936 | -0.09(-2.59%) |
Apr 16, 2013 | 3.560 | 3.640 | 3.440 | 3.480 | 186,396 | -0.06(-1.69%) |
Apr 15, 2013 | 3.700 | 3.800 | 3.510 | 3.540 | 170,050 | -0.23(-6.10%) |
Apr 12, 2013 | 3.820 | 3.830 | 3.650 | 3.770 | 98,693 | -0.06(-1.57%) |
Apr 11, 2013 | 4.080 | 4.080 | 3.790 | 3.830 | 82,805 | -0.20(-4.96%) |
Apr 10, 2013 | 3.610 | 4.030 | 3.600 | 4.030 | 162,571 | +0.45(+12.57%) |
Apr 09, 2013 | 3.630 | 3.820 | 3.580 | 3.580 | 122,946 | +0.02(+0.56%) |
Apr 08, 2013 | 3.680 | 3.710 | 3.460 | 3.560 | 144,913 | -0.12(-3.26%) |
Apr 05, 2013 | 3.530 | 3.700 | 3.530 | 3.680 | 120,853 | +0.05(+1.38%) |
Apr 04, 2013 | 3.740 | 3.740 | 3.600 | 3.630 | 72,663 | -0.12(-3.20%) |
Apr 03, 2013 | 3.780 | 3.790 | 3.620 | 3.750 | 143,924 | -0.04(-1.06%) |
Apr 02, 2013 | 3.840 | 3.840 | 3.750 | 3.790 | 73,841 | -0.02(-0.52%) |
Apr 01, 2013 | 3.790 | 3.840 | 3.670 | 3.810 | 157,314 | -0.01(-0.26%) |
Mar 28, 2013 | 3.830 | 3.830 | 3.740 | 3.820 | 305,807 | +0.00(+0.00%) |
Mar 27, 2013 | 3.830 | 4.000 | 3.770 | 3.820 | 84,790 | -0.13(-3.29%) |
Mar 26, 2013 | 3.800 | 3.950 | 3.780 | 3.950 | 109,670 | +0.16(+4.22%) |
Mar 25, 2013 | 3.950 | 3.960 | 3.750 | 3.790 | 125,211 | -0.11(-2.82%) |
Mar 22, 2013 | 3.870 | 3.920 | 3.740 | 3.900 | 171,755 | +0.04(+1.04%) |
Mar 21, 2013 | 3.980 | 3.990 | 3.780 | 3.860 | 193,684 | -0.13(-3.26%) |
Mar 20, 2013 | 4.000 | 4.080 | 3.900 | 3.990 | 129,281 | +0.00(+0.00%) |
Mar 19, 2013 | 4.280 | 4.280 | 3.900 | 3.990 | 198,306 | -0.35(-8.06%) |
Mar 18, 2013 | 4.310 | 4.400 | 4.200 | 4.340 | 153,102 | -0.07(-1.59%) |
Mar 15, 2013 | 4.410 | 4.570 | 4.250 | 4.410 | 211,911 | +0.00(+0.00%) |
Mar 14, 2013 | 4.360 | 4.410 | 4.260 | 4.410 | 105,022 | +0.09(+2.08%) |
Mar 13, 2013 | 4.250 | 4.380 | 4.220 | 4.320 | 131,975 | +0.15(+3.60%) |
Mar 12, 2013 | 4.120 | 4.250 | 4.000 | 4.170 | 194,544 | +0.05(+1.21%) |
Mar 11, 2013 | 4.140 | 4.170 | 4.100 | 4.120 | 72,220 | -0.05(-1.20%) |
Mar 08, 2013 | 4.240 | 4.240 | 4.100 | 4.170 | 77,386 | -0.01(-0.24%) |
Mar 07, 2013 | 4.170 | 4.220 | 4.040 | 4.180 | 134,508 | +0.03(+0.72%) |
Mar 06, 2013 | 3.890 | 4.170 | 3.890 | 4.150 | 204,837 | +0.24(+6.14%) |
Mar 05, 2013 | 3.990 | 3.960 | 3.640 | 3.910 | 496,449 | -0.05(-1.26%) |
Mar 04, 2013 | 4.150 | 4.170 | 3.890 | 3.960 | 175,053 | -0.21(-5.04%) |
Mar 01, 2013 | 4.150 | 4.190 | 4.110 | 4.170 | 80,435 | -0.04(-0.95%) |
Feb 28, 2013 | 4.240 | 4.280 | 4.180 | 4.210 | 137,386 | -0.07(-1.64%) |
Feb 27, 2013 | 4.260 | 4.365 | 4.220 | 4.280 | 142,329 | +0.02(+0.47%) |
Feb 26, 2013 | 4.430 | 4.460 | 4.160 | 4.260 | 197,957 | -0.20(-4.48%) |
Feb 25, 2013 | 4.380 | 4.575 | 4.340 | 4.460 | 140,849 | +0.12(+2.76%) |
Feb 22, 2013 | 4.310 | 4.340 | 4.270 | 4.340 | 137,428 | +0.05(+1.17%) |
Feb 21, 2013 | 4.310 | 4.460 | 4.220 | 4.290 | 282,850 | +0.07(+1.66%) |
Feb 20, 2013 | 4.180 | 4.280 | 4.160 | 4.220 | 330,575 | +0.06(+1.44%) |
Feb 19, 2013 | 4.170 | 4.180 | 4.100 | 4.160 | 259,511 | +0.05(+1.22%) |
Feb 15, 2013 | 4.260 | 4.262 | 4.100 | 4.110 | 151,488 | -0.15(-3.52%) |
Feb 14, 2013 | 4.260 | 4.320 | 4.200 | 4.260 | 159,222 | +0.00(+0.00%) |
Feb 13, 2013 | 4.810 | 4.810 | 4.190 | 4.260 | 91,530 | +0.02(+0.47%) |
Feb 12, 2013 | 4.170 | 4.300 | 4.110 | 4.240 | 200,540 | +0.07(+1.68%) |
Feb 11, 2013 | 4.280 | 4.370 | 4.110 | 4.170 | 204,285 | -0.13(-3.02%) |
Feb 08, 2013 | 4.520 | 4.530 | 4.210 | 4.300 | 412,887 | -0.23(-5.08%) |
Feb 07, 2013 | 4.750 | 4.750 | 4.520 | 4.530 | 136,770 | -0.17(-3.62%) |
Feb 06, 2013 | 4.730 | 4.750 | 4.620 | 4.700 | 117,044 | +0.03(+0.64%) |
Feb 04, 2013 | 4.740 | 4.740 | 4.650 | 4.670 | 227,454 | +0.07(+1.52%) |
Feb 01, 2013 | 4.620 | 4.650 | 4.580 | 4.600 | 266,691 | +0.00(+0.00%) |
Jan 31, 2013 | 4.520 | 4.630 | 4.520 | 4.600 | 273,308 | +0.08(+1.77%) |
Jan 30, 2013 | 4.870 | 4.930 | 4.500 | 4.520 | 503,609 | -0.34(-7.00%) |
Jan 29, 2013 | 4.830 | 4.890 | 4.750 | 4.860 | 443,113 | +0.03(+0.62%) |
Jan 28, 2013 | 4.790 | 4.950 | 4.690 | 4.830 | 406,298 | +0.05(+1.05%) |
Jan 25, 2013 | 4.820 | 4.820 | 4.710 | 4.780 | 250,480 | +0.02(+0.42%) |
Jan 24, 2013 | 4.760 | 4.840 | 4.695 | 4.760 | 220,781 | +0.00(+0.00%) |
Jan 23, 2013 | 4.790 | 4.880 | 4.660 | 4.760 | 430,358 | +0.03(+0.63%) |
Jan 22, 2013 | 4.630 | 4.730 | 4.630 | 4.730 | 462,679 | +0.12(+2.60%) |
Jan 18, 2013 | 4.610 | 4.750 | 4.450 | 4.610 | 499,122 | -0.08(-1.71%) |
Jan 17, 2013 | 4.880 | 5.010 | 4.580 | 4.690 | 465,140 | -0.19(-3.89%) |
Jan 16, 2013 | 5.020 | 5.020 | 4.850 | 4.880 | 563,755 | -0.11(-2.20%) |
Jan 15, 2013 | 4.780 | 4.990 | 4.760 | 4.990 | 613,533 | +0.20(+4.18%) |
Jan 14, 2013 | 4.640 | 4.850 | 4.640 | 4.790 | 1,017,281 | +0.27(+5.97%) |
Jan 11, 2013 | 4.620 | 4.620 | 4.370 | 4.520 | 546,891 | +0.15(+3.43%) |
Jan 10, 2013 | 4.500 | 4.500 | 4.220 | 4.370 | 472,624 | +0.19(+4.55%) |
Jan 09, 2013 | 3.990 | 4.230 | 3.960 | 4.180 | 985,959 | +0.30(+7.73%) |
Jan 08, 2013 | 3.550 | 3.910 | 3.550 | 3.880 | 581,946 | +0.43(+12.46%) |
Jan 07, 2013 | 3.430 | 3.520 | 3.400 | 3.450 | 268,062 | +0.25(+7.81%) |
Jan 04, 2013 | 3.310 | 3.320 | 3.150 | 3.200 | 89,497 | -0.11(-3.32%) |
Jan 03, 2013 | 3.320 | 3.330 | 3.200 | 3.310 | 24,658 | +0.00(+0.00%) |
Jan 02, 2013 | 3.310 | 3.350 | 3.140 | 3.310 | 210,234 | +0.17(+5.41%) |
Dec 31, 2012 | 3.120 | 3.170 | 3.080 | 3.140 | 121,450 | -0.02(-0.63%) |
Dec 28, 2012 | 3.300 | 3.300 | 3.160 | 3.160 | 84,307 | -0.15(-4.53%) |
Dec 27, 2012 | 3.200 | 3.350 | 3.200 | 3.310 | 101,993 | +0.10(+3.12%) |
Dec 26, 2012 | 3.450 | 3.470 | 3.200 | 3.210 | 65,756 | -0.21(-6.14%) |
Dec 24, 2012 | 3.450 | 3.480 | 3.360 | 3.420 | 17,901 | -0.03(-0.87%) |
Dec 21, 2012 | 3.490 | 3.490 | 3.341 | 3.450 | 228,287 | -0.04(-1.15%) |
Dec 20, 2012 | 3.470 | 3.500 | 3.400 | 3.490 | 74,007 | -0.01(-0.29%) |
Dec 19, 2012 | 3.510 | 3.510 | 3.410 | 3.500 | 79,174 | -0.02(-0.57%) |
Dec 18, 2012 | 3.510 | 3.550 | 3.480 | 3.520 | 101,385 | +0.01(+0.28%) |
Dec 17, 2012 | 3.470 | 3.555 | 3.400 | 3.510 | 127,584 | +0.06(+1.74%) |
Dec 14, 2012 | 3.400 | 3.480 | 3.375 | 3.450 | 57,326 | +0.03(+0.88%) |
Dec 13, 2012 | 3.400 | 3.440 | 3.361 | 3.420 | 56,247 | +0.00(+0.00%) |
Dec 12, 2012 | 3.480 | 3.480 | 3.400 | 3.420 | 36,571 | -0.06(-1.72%) |
Dec 11, 2012 | 3.450 | 3.490 | 3.391 | 3.480 | 67,105 | +0.04(+1.16%) |
Dec 10, 2012 | 3.290 | 3.450 | 3.288 | 3.440 | 121,069 | +0.16(+4.88%) |
Dec 07, 2012 | 3.360 | 3.360 | 3.220 | 3.280 | 110,362 | -0.06(-1.80%) |
Dec 06, 2012 | 3.450 | 3.500 | 3.340 | 3.340 | 49,385 | -0.10(-2.91%) |
Dec 05, 2012 | 3.520 | 3.580 | 3.440 | 3.440 | 35,454 | -0.10(-2.82%) |