Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.745 | 4.745 | 4.708 | 4.738 | 0 | -0.03(-0.63%) |
Nov 27, 2013 | 4.723 | 4.820 | 4.723 | 4.768 | 0 | +0.02(+0.48%) |
Nov 26, 2013 | 4.715 | 4.753 | 4.715 | 4.745 | 0 | -0.04(-0.79%) |
Nov 25, 2013 | 4.724 | 4.783 | 4.715 | 4.783 | 0 | -0.02(-0.47%) |
Nov 22, 2013 | 4.715 | 4.805 | 4.715 | 4.805 | 0 | +0.06(+1.27%) |
Nov 21, 2013 | 4.745 | 4.745 | 4.715 | 4.745 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 4.745 | 4.753 | 4.708 | 4.745 | 0 | +0.02(+0.48%) |
Nov 19, 2013 | 4.693 | 4.745 | 4.693 | 4.723 | 0 | +0.05(+1.13%) |
Nov 18, 2013 | 4.715 | 4.715 | 4.670 | 4.670 | 0 | -0.01(-0.16%) |
Nov 15, 2013 | 4.708 | 4.722 | 4.677 | 4.677 | 0 | -0.03(-0.64%) |
Nov 14, 2013 | 4.708 | 4.708 | 4.708 | 4.708 | 0 | -0.01(-0.16%) |
Nov 13, 2013 | 4.708 | 4.723 | 4.708 | 4.715 | 0 | +0.02(+0.48%) |
Nov 12, 2013 | 4.715 | 4.723 | 4.693 | 4.693 | 0 | -0.04(-0.80%) |
Nov 11, 2013 | 4.753 | 4.753 | 4.708 | 4.730 | 0 | -0.02(-0.48%) |
Nov 08, 2013 | 4.760 | 4.760 | 4.715 | 4.753 | 0 | +0.01(+0.16%) |
Nov 07, 2013 | 4.753 | 4.775 | 4.715 | 4.745 | 0 | -0.02(-0.32%) |
Nov 06, 2013 | 4.745 | 4.783 | 4.700 | 4.760 | 0 | +0.02(+0.48%) |
Nov 05, 2013 | 4.723 | 4.768 | 4.708 | 4.738 | 0 | +0.02(+0.32%) |
Nov 04, 2013 | 4.745 | 4.768 | 4.715 | 4.723 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 4.730 | 4.760 | 4.715 | 4.723 | 0 | +0.03(+0.64%) |
Oct 31, 2013 | 4.753 | 4.775 | 4.693 | 4.693 | 0 | -0.08(-1.73%) |
Oct 30, 2013 | 4.798 | 4.881 | 4.693 | 4.775 | 0 | -0.09(-1.86%) |
Oct 29, 2013 | 4.738 | 4.881 | 4.708 | 4.866 | 0 | +0.16(+3.36%) |
Oct 28, 2013 | 4.670 | 4.745 | 4.625 | 4.708 | 0 | +0.02(+0.48%) |
Oct 25, 2013 | 4.670 | 4.696 | 4.670 | 4.685 | 0 | +0.01(+0.16%) |
Oct 24, 2013 | 4.700 | 4.700 | 4.670 | 4.677 | 0 | -0.01(-0.16%) |
Oct 23, 2013 | 4.677 | 4.693 | 4.655 | 4.685 | 0 | -0.01(-0.16%) |
Oct 22, 2013 | 4.655 | 4.708 | 4.647 | 4.693 | 0 | +0.02(+0.48%) |
Oct 21, 2013 | 4.723 | 4.723 | 4.655 | 4.670 | 0 | -0.07(-1.43%) |
Oct 18, 2013 | 4.730 | 4.738 | 4.640 | 4.738 | 26,951 | +0.05(+0.96%) |
Oct 17, 2013 | 4.640 | 4.753 | 4.640 | 4.693 | 0 | +0.02(+0.48%) |
Oct 16, 2013 | 4.655 | 4.732 | 4.625 | 4.670 | 0 | +0.01(+0.16%) |
Oct 15, 2013 | 4.632 | 4.671 | 4.617 | 4.662 | 0 | -0.02(-0.32%) |
Oct 14, 2013 | 4.625 | 4.715 | 4.610 | 4.677 | 0 | -0.05(-0.96%) |
Oct 11, 2013 | 4.617 | 4.745 | 4.602 | 4.723 | 0 | +0.09(+1.95%) |
Oct 10, 2013 | 4.670 | 4.685 | 4.602 | 4.632 | 0 | -0.03(-0.65%) |
Oct 09, 2013 | 4.703 | 4.703 | 4.617 | 4.662 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 4.715 | 4.715 | 4.640 | 4.662 | 0 | -0.05(-0.96%) |
Oct 07, 2013 | 4.760 | 4.805 | 4.708 | 4.708 | 0 | -0.04(-0.79%) |
Oct 04, 2013 | 4.775 | 4.813 | 4.715 | 4.745 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 4.745 | 4.783 | 4.723 | 4.745 | 0 | -0.04(-0.79%) |
Oct 02, 2013 | 4.685 | 4.783 | 4.685 | 4.783 | 0 | +0.04(+0.79%) |
Oct 01, 2013 | 4.768 | 4.783 | 4.670 | 4.745 | 0 | -0.01(-0.16%) |
Sep 30, 2013 | 4.738 | 4.775 | 4.602 | 4.753 | 0 | +0.08(+1.77%) |
Sep 27, 2013 | 4.655 | 4.783 | 4.632 | 4.670 | 0 | -0.05(-0.96%) |
Sep 26, 2013 | 4.595 | 4.768 | 4.595 | 4.715 | 0 | +0.01(+0.16%) |
Sep 25, 2013 | 4.730 | 4.730 | 4.670 | 4.708 | 0 | -0.01(-0.16%) |
Sep 24, 2013 | 4.670 | 4.715 | 4.662 | 4.715 | 0 | +0.05(+0.97%) |
Sep 23, 2013 | 4.647 | 4.677 | 4.595 | 4.670 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 4.632 | 4.670 | 4.632 | 4.670 | 0 | +0.03(+0.65%) |
Sep 19, 2013 | 4.677 | 4.708 | 4.632 | 4.640 | 0 | -0.02(-0.48%) |
Sep 18, 2013 | 4.677 | 4.708 | 4.632 | 4.662 | 0 | -0.01(-0.16%) |
Sep 17, 2013 | 4.632 | 4.677 | 4.632 | 4.670 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 4.632 | 4.685 | 4.640 | 4.670 | 0 | +0.03(+0.65%) |
Sep 13, 2013 | 4.595 | 4.640 | 4.595 | 4.640 | 0 | +0.02(+0.33%) |
Sep 12, 2013 | 4.610 | 4.670 | 4.610 | 4.625 | 0 | +0.02(+0.49%) |
Sep 11, 2013 | 4.595 | 4.689 | 4.595 | 4.602 | 0 | +0.02(+0.33%) |
Sep 10, 2013 | 4.610 | 4.640 | 4.587 | 4.587 | 0 | -0.01(-0.16%) |
Sep 09, 2013 | 4.587 | 4.610 | 4.580 | 4.595 | 0 | -0.01(-0.33%) |
Sep 06, 2013 | 4.610 | 4.647 | 4.610 | 4.610 | 0 | -0.04(-0.81%) |
Sep 05, 2013 | 4.602 | 4.662 | 4.587 | 4.647 | 0 | +0.06(+1.31%) |
Sep 04, 2013 | 4.610 | 4.640 | 4.587 | 4.587 | 0 | -0.04(-0.81%) |
Sep 03, 2013 | 4.684 | 4.684 | 4.610 | 4.625 | 0 | -0.01(-0.16%) |
Aug 30, 2013 | 4.617 | 4.647 | 4.587 | 4.632 | 0 | +0.02(+0.49%) |
Aug 29, 2013 | 4.595 | 4.647 | 4.595 | 4.610 | 0 | +0.01(+0.33%) |
Aug 28, 2013 | 4.587 | 4.613 | 4.587 | 4.595 | 0 | +0.01(+0.16%) |
Aug 27, 2013 | 4.610 | 4.613 | 4.572 | 4.587 | 0 | -0.06(-1.29%) |
Aug 26, 2013 | 4.625 | 4.647 | 4.625 | 4.647 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 4.655 | 4.655 | 4.625 | 4.647 | 0 | -0.01(-0.16%) |
Aug 22, 2013 | 4.610 | 4.655 | 4.610 | 4.655 | 0 | +0.01(+0.16%) |
Aug 21, 2013 | 4.655 | 4.655 | 4.610 | 4.647 | 0 | -0.04(-0.80%) |
Aug 20, 2013 | 4.684 | 4.699 | 4.670 | 4.684 | 0 | +0.01(+0.32%) |
Aug 19, 2013 | 4.625 | 4.707 | 4.625 | 4.670 | 0 | +0.03(+0.65%) |
Aug 16, 2013 | 4.684 | 4.684 | 4.640 | 4.640 | 0 | -0.04(-0.80%) |
Aug 15, 2013 | 4.647 | 4.692 | 4.640 | 4.677 | 6,222 | +0.03(+0.65%) |
Aug 14, 2013 | 4.647 | 4.744 | 4.647 | 4.647 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 4.670 | 4.692 | 4.632 | 4.647 | 6,690 | +0.01(+0.16%) |
Aug 12, 2013 | 4.692 | 4.692 | 4.625 | 4.640 | 9,799 | -0.09(-1.90%) |
Aug 09, 2013 | 4.670 | 4.729 | 4.662 | 4.729 | 5,576 | +0.07(+1.61%) |
Aug 08, 2013 | 4.692 | 4.707 | 4.655 | 4.655 | 7,271 | -0.03(-0.64%) |
Aug 07, 2013 | 4.684 | 4.692 | 4.610 | 4.684 | 25,492 | +0.00(+0.00%) |
Aug 06, 2013 | 4.722 | 4.744 | 4.684 | 4.684 | 4,757 | -0.02(-0.48%) |
Aug 05, 2013 | 4.722 | 4.752 | 4.677 | 4.707 | 4,993 | -0.01(-0.32%) |
Aug 02, 2013 | 4.699 | 4.827 | 4.699 | 4.722 | 72,483 | -0.01(-0.32%) |
Aug 01, 2013 | 4.744 | 4.749 | 4.640 | 4.737 | 41,182 | +0.03(+0.64%) |
Jul 31, 2013 | 4.714 | 4.774 | 4.707 | 4.707 | 0 | +0.01(+0.32%) |
Jul 30, 2013 | 4.744 | 4.744 | 4.647 | 4.692 | 0 | -0.03(-0.63%) |
Jul 29, 2013 | 4.782 | 4.782 | 4.707 | 4.722 | 0 | -0.01(-0.32%) |
Jul 26, 2013 | 4.834 | 4.857 | 4.722 | 4.737 | 0 | -0.12(-2.47%) |
Jul 25, 2013 | 4.842 | 4.864 | 4.804 | 4.857 | 0 | +0.01(+0.31%) |
Jul 24, 2013 | 4.752 | 4.872 | 4.752 | 4.842 | 0 | +0.02(+0.47%) |
Jul 23, 2013 | 4.797 | 4.857 | 4.737 | 4.819 | 0 | +0.01(+0.16%) |
Jul 22, 2013 | 4.759 | 4.857 | 4.759 | 4.812 | 0 | -0.02(-0.47%) |
Jul 19, 2013 | 4.759 | 4.834 | 4.759 | 4.834 | 0 | +0.02(+0.47%) |
Jul 18, 2013 | 4.797 | 4.812 | 4.763 | 4.812 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 4.774 | 4.819 | 4.774 | 4.812 | 23,001 | +0.02(+0.47%) |
Jul 16, 2013 | 4.759 | 4.797 | 4.759 | 4.789 | 0 | +0.01(+0.16%) |
Jul 15, 2013 | 4.797 | 4.819 | 4.707 | 4.782 | 0 | -0.01(-0.31%) |
Jul 12, 2013 | 4.797 | 4.812 | 4.759 | 4.797 | 0 | +0.01(+0.16%) |
Jul 11, 2013 | 4.797 | 4.872 | 4.789 | 4.789 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 4.759 | 4.819 | 4.759 | 4.789 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 4.819 | 4.789 | 4.722 | 4.789 | 0 | +0.07(+1.43%) |
Jul 08, 2013 | 4.767 | 4.767 | 4.692 | 4.722 | 0 | -0.02(-0.47%) |
Jul 05, 2013 | 4.797 | 4.797 | 4.714 | 4.744 | 0 | -0.01(-0.16%) |
Jul 03, 2013 | 4.737 | 4.797 | 4.737 | 4.752 | 0 | -0.03(-0.63%) |
Jul 02, 2013 | 4.714 | 4.864 | 4.632 | 4.782 | 0 | +0.07(+1.43%) |
Jul 01, 2013 | 4.767 | 4.932 | 4.684 | 4.714 | 0 | +0.01(+0.16%) |
Jun 28, 2013 | 4.692 | 4.977 | 4.670 | 4.707 | 3,381,654 | +0.05(+1.13%) |
Jun 27, 2013 | 4.699 | 4.759 | 4.572 | 4.655 | 0 | +0.01(+0.16%) |
Jun 26, 2013 | 4.475 | 4.797 | 4.460 | 4.647 | 0 | +0.23(+5.26%) |
Jun 25, 2013 | 4.490 | 4.542 | 4.407 | 4.415 | 0 | -0.01(-0.34%) |
Jun 24, 2013 | 4.407 | 4.557 | 4.355 | 4.430 | 0 | -0.01(-0.34%) |
Jun 21, 2013 | 4.407 | 4.467 | 4.377 | 4.445 | 95,140 | +0.06(+1.37%) |
Jun 20, 2013 | 4.422 | 4.497 | 4.355 | 4.385 | 0 | -0.07(-1.52%) |
Jun 19, 2013 | 4.527 | 4.647 | 4.452 | 4.452 | 0 | -0.06(-1.33%) |
Jun 18, 2013 | 4.595 | 4.789 | 4.430 | 4.512 | 0 | -0.07(-1.63%) |
Jun 17, 2013 | 4.595 | 4.655 | 4.542 | 4.587 | 0 | +0.04(+0.99%) |
Jun 14, 2013 | 4.610 | 4.647 | 4.512 | 4.542 | 0 | -0.07(-1.62%) |
Jun 13, 2013 | 4.572 | 4.625 | 4.550 | 4.617 | 21,876 | +0.06(+1.32%) |
Jun 12, 2013 | 4.655 | 4.655 | 4.557 | 4.557 | 44,384 | -0.09(-1.94%) |
Jun 11, 2013 | 4.632 | 4.677 | 4.632 | 4.647 | 36,871 | -0.04(-0.96%) |
Jun 10, 2013 | 4.655 | 4.722 | 4.580 | 4.692 | 0 | +0.04(+0.97%) |
Jun 07, 2013 | 4.684 | 4.759 | 4.595 | 4.647 | 0 | +0.01(+0.32%) |
Jun 06, 2013 | 4.670 | 4.670 | 4.557 | 4.632 | 37,285 | -0.02(-0.48%) |
Jun 05, 2013 | 4.655 | 4.849 | 4.610 | 4.655 | 0 | -0.08(-1.74%) |
Jun 04, 2013 | 4.789 | 4.849 | 4.655 | 4.737 | 0 | -0.03(-0.63%) |
Jun 03, 2013 | 4.744 | 4.909 | 4.647 | 4.767 | 80,335 | +0.05(+1.11%) |
May 31, 2013 | 4.692 | 4.759 | 4.684 | 4.714 | 37,163 | -0.01(-0.32%) |
May 30, 2013 | 4.699 | 4.759 | 4.684 | 4.729 | 21,261 | +0.01(+0.32%) |
May 29, 2013 | 4.864 | 4.864 | 4.714 | 4.714 | 15,331 | -0.16(-3.23%) |
May 28, 2013 | 4.819 | 4.902 | 4.767 | 4.872 | 25,515 | +0.11(+2.36%) |
May 24, 2013 | 4.744 | 4.774 | 4.707 | 4.759 | 0 | -0.01(-0.31%) |
May 23, 2013 | 4.625 | 4.782 | 4.625 | 4.774 | 0 | +0.11(+2.41%) |
May 22, 2013 | 4.684 | 4.793 | 4.580 | 4.662 | 0 | -0.03(-0.64%) |
May 21, 2013 | 4.610 | 4.707 | 4.610 | 4.692 | 0 | -0.07(-1.42%) |
May 20, 2013 | 4.767 | 4.797 | 4.640 | 4.759 | 0 | -0.04(-0.78%) |
May 17, 2013 | 4.894 | 4.894 | 4.752 | 4.797 | 0 | -0.08(-1.69%) |
May 16, 2013 | 4.819 | 4.879 | 4.819 | 4.879 | 18,659 | +0.04(+0.77%) |
May 15, 2013 | 4.864 | 4.947 | 4.827 | 4.842 | 0 | +0.00(+0.00%) |
May 13, 2013 | 4.842 | 4.864 | 4.789 | 4.842 | 0 | +0.01(+0.15%) |
May 10, 2013 | 4.879 | 4.917 | 4.774 | 4.834 | 0 | -0.03(-0.62%) |
May 09, 2013 | 4.947 | 4.947 | 4.857 | 4.864 | 0 | -0.07(-1.52%) |
May 08, 2013 | 4.812 | 4.947 | 4.812 | 4.939 | 0 | +0.03(+0.61%) |
May 07, 2013 | 4.962 | 4.962 | 4.887 | 4.909 | 0 | -0.03(-0.61%) |
May 06, 2013 | 4.992 | 4.992 | 4.924 | 4.939 | 0 | -0.04(-0.75%) |
May 03, 2013 | 5.014 | 5.022 | 4.962 | 4.977 | 0 | +0.01(+0.30%) |
May 02, 2013 | 4.872 | 4.984 | 4.872 | 4.962 | 0 | +0.13(+2.80%) |
May 01, 2013 | 4.939 | 4.947 | 4.819 | 4.827 | 0 | -0.12(-2.42%) |
Apr 30, 2013 | 4.947 | 4.977 | 4.932 | 4.947 | 0 | +0.02(+0.46%) |
Apr 29, 2013 | 4.909 | 4.947 | 4.872 | 4.924 | 7,371 | +0.05(+1.08%) |
Apr 26, 2013 | 4.872 | 4.939 | 4.872 | 4.872 | 23,795 | -0.01(-0.15%) |
Apr 25, 2013 | 4.879 | 4.902 | 4.782 | 4.879 | 0 | -0.06(-1.21%) |
Apr 24, 2013 | 4.909 | 4.939 | 4.909 | 4.939 | 18,275 | +0.01(+0.15%) |
Apr 23, 2013 | 4.872 | 4.932 | 4.699 | 4.932 | 19,400 | +0.10(+2.02%) |
Apr 22, 2013 | 4.737 | 4.819 | 4.737 | 4.834 | 9,067 | -0.05(-1.07%) |
Apr 19, 2013 | 4.640 | 4.909 | 4.640 | 4.887 | 23,456 | +0.23(+4.99%) |
Apr 18, 2013 | 4.632 | 4.819 | 4.610 | 4.655 | 22,882 | +0.04(+0.81%) |
Apr 17, 2013 | 4.625 | 4.670 | 4.595 | 4.617 | 90,351 | -0.04(-0.96%) |
Apr 16, 2013 | 4.714 | 4.714 | 4.610 | 4.662 | 55,276 | +0.01(+0.32%) |
Apr 15, 2013 | 4.872 | 4.932 | 4.640 | 4.647 | 58,187 | -0.19(-4.02%) |
Apr 12, 2013 | 4.857 | 4.872 | 4.812 | 4.842 | 23,156 | -0.03(-0.62%) |
Apr 11, 2013 | 4.812 | 4.872 | 4.655 | 4.872 | 9,575 | +0.04(+0.78%) |
Apr 10, 2013 | 4.587 | 4.834 | 4.580 | 4.834 | 33,708 | +0.25(+5.56%) |
Apr 09, 2013 | 4.655 | 4.752 | 4.542 | 4.580 | 17,556 | -0.11(-2.40%) |
Apr 08, 2013 | 4.722 | 4.722 | 4.647 | 4.692 | 8,949 | +0.00(+0.00%) |
Apr 05, 2013 | 4.692 | 4.834 | 4.692 | 4.692 | 47,494 | -0.10(-2.19%) |
Apr 04, 2013 | 4.699 | 4.797 | 4.699 | 4.797 | 10,181 | -0.01(-0.16%) |
Apr 03, 2013 | 4.872 | 4.872 | 4.767 | 4.804 | 46,661 | +0.03(+0.63%) |
Apr 02, 2013 | 4.804 | 4.866 | 4.722 | 4.774 | 22,549 | +0.02(+0.47%) |
Apr 01, 2013 | 4.729 | 4.842 | 4.722 | 4.752 | 23,799 | +0.02(+0.48%) |
Mar 28, 2013 | 4.864 | 4.873 | 4.714 | 4.729 | 32,251 | -0.05(-1.10%) |
Mar 27, 2013 | 4.744 | 4.789 | 4.744 | 4.782 | 5,096 | -0.01(-0.31%) |
Mar 26, 2013 | 4.872 | 4.887 | 4.759 | 4.797 | 13,554 | -0.04(-0.78%) |
Mar 25, 2013 | 4.797 | 4.872 | 4.797 | 4.834 | 10,429 | +0.04(+0.94%) |
Mar 22, 2013 | 4.827 | 4.827 | 4.714 | 4.789 | 17,417 | -0.01(-0.31%) |
Mar 21, 2013 | 4.782 | 4.827 | 4.759 | 4.804 | 11,704 | -0.03(-0.62%) |
Mar 20, 2013 | 4.872 | 4.872 | 4.797 | 4.834 | 13,209 | +0.01(+0.31%) |
Mar 19, 2013 | 4.902 | 4.902 | 4.819 | 4.819 | 9,337 | -0.05(-1.08%) |
Mar 18, 2013 | 4.849 | 4.977 | 4.767 | 4.872 | 5,967 | -0.04(-0.76%) |
Mar 15, 2013 | 4.992 | 5.022 | 4.909 | 4.909 | 92,267 | -0.07(-1.50%) |
Mar 14, 2013 | 5.014 | 5.014 | 4.879 | 4.984 | 40,517 | -0.03(-0.60%) |
Mar 13, 2013 | 4.954 | 5.014 | 4.857 | 5.014 | 25,062 | +0.03(+0.60%) |
Mar 12, 2013 | 4.984 | 5.014 | 4.947 | 4.984 | 22,581 | +0.00(+0.00%) |
Mar 11, 2013 | 4.999 | 5.014 | 4.954 | 4.984 | 33,993 | -0.01(-0.30%) |
Mar 08, 2013 | 4.992 | 5.014 | 4.958 | 4.999 | 26,182 | +0.04(+0.76%) |
Mar 07, 2013 | 4.984 | 4.992 | 4.857 | 4.962 | 16,760 | -0.01(-0.15%) |
Mar 06, 2013 | 4.789 | 4.969 | 4.789 | 4.969 | 2,433 | +0.18(+3.76%) |
Mar 05, 2013 | 4.774 | 4.857 | 4.729 | 4.789 | 9,516 | +0.01(+0.31%) |
Mar 04, 2013 | 4.737 | 4.774 | 4.729 | 4.774 | 8,369 | +0.04(+0.79%) |
Mar 01, 2013 | 4.647 | 4.782 | 4.647 | 4.737 | 17,671 | +0.05(+1.12%) |
Feb 28, 2013 | 4.707 | 4.729 | 4.647 | 4.684 | 16,988 | -0.02(-0.48%) |
Feb 27, 2013 | 4.662 | 4.707 | 4.647 | 4.707 | 17,617 | +0.01(+0.16%) |
Feb 26, 2013 | 4.684 | 4.724 | 4.658 | 4.699 | 6,968 | +0.05(+1.13%) |
Feb 25, 2013 | 4.722 | 4.767 | 4.647 | 4.647 | 20,248 | -0.10(-2.21%) |
Feb 22, 2013 | 4.677 | 4.752 | 4.647 | 4.752 | 13,647 | +0.10(+2.26%) |
Feb 21, 2013 | 4.722 | 4.722 | 4.617 | 4.647 | 18,235 | -0.05(-1.12%) |
Feb 20, 2013 | 4.947 | 4.954 | 4.647 | 4.699 | 56,157 | -0.27(-5.43%) |
Feb 19, 2013 | 4.977 | 4.984 | 4.902 | 4.969 | 11,682 | +0.08(+1.69%) |
Feb 15, 2013 | 4.984 | 4.984 | 4.849 | 4.887 | 22,658 | -0.01(-0.31%) |
Feb 14, 2013 | 4.872 | 5.022 | 4.872 | 4.902 | 6,613 | +0.03(+0.62%) |
Feb 13, 2013 | 5.044 | 5.044 | 4.834 | 4.872 | 6,370 | -0.14(-2.84%) |
Feb 12, 2013 | 5.007 | 5.014 | 4.947 | 5.014 | 3,695 | +0.00(+0.00%) |
Feb 11, 2013 | 4.909 | 5.014 | 4.909 | 5.014 | 10,021 | +0.09(+1.83%) |
Feb 08, 2013 | 5.014 | 5.014 | 4.827 | 4.924 | 33,146 | -0.09(-1.79%) |
Feb 07, 2013 | 5.172 | 5.172 | 4.977 | 5.014 | 5,236 | -0.15(-2.90%) |
Feb 06, 2013 | 5.052 | 5.172 | 4.969 | 5.164 | 25,785 | +0.13(+2.53%) |
Feb 04, 2013 | 5.059 | 5.097 | 4.992 | 5.037 | 31,377 | -0.02(-0.44%) |
Feb 01, 2013 | 5.022 | 5.059 | 4.954 | 5.059 | 50,733 | +0.13(+2.58%) |
Jan 31, 2013 | 4.797 | 4.947 | 4.797 | 4.932 | 12,339 | +0.04(+0.77%) |
Jan 30, 2013 | 4.969 | 4.991 | 4.812 | 4.894 | 29,043 | -0.09(-1.80%) |
Jan 29, 2013 | 4.924 | 4.999 | 4.774 | 4.984 | 22,454 | +0.04(+0.91%) |
Jan 28, 2013 | 4.834 | 4.947 | 4.774 | 4.939 | 11,487 | +0.07(+1.38%) |
Jan 25, 2013 | 4.932 | 4.947 | 4.707 | 4.872 | 13,260 | -0.03(-0.61%) |
Jan 24, 2013 | 4.804 | 4.962 | 4.804 | 4.902 | 5,168 | +0.12(+2.51%) |
Jan 23, 2013 | 4.879 | 4.969 | 4.782 | 4.782 | 14,985 | -0.11(-2.30%) |
Jan 22, 2013 | 4.872 | 4.924 | 4.857 | 4.894 | 8,345 | +0.10(+2.19%) |
Jan 18, 2013 | 4.797 | 4.849 | 4.722 | 4.789 | 20,729 | -0.01(-0.31%) |
Jan 17, 2013 | 4.767 | 4.819 | 4.714 | 4.804 | 8,174 | +0.06(+1.26%) |
Jan 16, 2013 | 4.842 | 4.842 | 4.677 | 4.744 | 6,043 | -0.10(-2.01%) |
Jan 15, 2013 | 4.879 | 4.879 | 4.692 | 4.842 | 17,724 | -0.05(-1.07%) |
Jan 14, 2013 | 4.902 | 4.992 | 4.804 | 4.894 | 56,456 | -0.04(-0.76%) |
Jan 11, 2013 | 5.007 | 5.007 | 4.887 | 4.932 | 10,146 | -0.06(-1.20%) |
Jan 10, 2013 | 4.872 | 4.992 | 4.729 | 4.992 | 51,032 | +0.13(+2.78%) |
Jan 09, 2013 | 4.917 | 4.939 | 4.714 | 4.857 | 20,646 | -0.05(-1.07%) |
Jan 08, 2013 | 4.947 | 4.962 | 4.767 | 4.909 | 7,183 | -0.04(-0.76%) |
Jan 07, 2013 | 4.932 | 4.992 | 4.864 | 4.947 | 13,488 | -0.02(-0.45%) |
Jan 04, 2013 | 4.977 | 5.007 | 4.670 | 4.969 | 19,034 | +0.04(+0.91%) |
Jan 03, 2013 | 4.932 | 5.007 | 4.759 | 4.924 | 20,220 | +0.01(+0.15%) |
Jan 02, 2013 | 4.647 | 4.992 | 4.595 | 4.917 | 177,655 | +0.25(+5.30%) |
Dec 31, 2012 | 4.565 | 4.670 | 4.445 | 4.670 | 31,594 | +0.12(+2.64%) |
Dec 28, 2012 | 4.482 | 4.629 | 4.385 | 4.550 | 21,328 | +0.06(+1.34%) |
Dec 27, 2012 | 4.452 | 4.497 | 4.452 | 4.490 | 7,528 | +0.01(+0.17%) |
Dec 26, 2012 | 4.565 | 4.587 | 4.437 | 4.482 | 7,771 | -0.07(-1.48%) |
Dec 24, 2012 | 4.445 | 4.550 | 4.430 | 4.550 | 4,077 | -0.11(-2.41%) |
Dec 21, 2012 | 4.894 | 4.894 | 4.572 | 4.662 | 99,203 | -0.09(-1.89%) |
Dec 20, 2012 | 4.699 | 4.752 | 4.610 | 4.752 | 44,755 | +0.14(+3.09%) |
Dec 19, 2012 | 4.595 | 4.617 | 4.497 | 4.610 | 9,269 | +0.00(+0.00%) |
Dec 18, 2012 | 4.512 | 4.610 | 4.422 | 4.610 | 29,764 | +0.10(+2.33%) |
Dec 17, 2012 | 4.610 | 4.610 | 4.385 | 4.505 | 43,916 | -0.07(-1.64%) |
Dec 14, 2012 | 4.625 | 4.625 | 4.512 | 4.580 | 19,887 | -0.07(-1.45%) |
Dec 13, 2012 | 4.692 | 4.692 | 4.625 | 4.647 | 4,473 | -0.04(-0.96%) |
Dec 12, 2012 | 4.834 | 4.834 | 4.684 | 4.692 | 14,589 | -0.18(-3.69%) |
Dec 11, 2012 | 4.812 | 4.872 | 4.789 | 4.872 | 25,743 | +0.10(+2.20%) |
Dec 10, 2012 | 4.894 | 4.894 | 4.610 | 4.767 | 16,681 | -0.10(-2.00%) |
Dec 07, 2012 | 4.872 | 4.999 | 4.849 | 4.864 | 7,474 | +0.00(+0.00%) |
Dec 06, 2012 | 4.849 | 4.864 | 4.707 | 4.864 | 126,726 | +0.03(+0.62%) |
Dec 05, 2012 | 4.849 | 4.864 | 4.767 | 4.834 | 10,776 | -0.01(-0.15%) |