Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.429 | 5.537 | 5.364 | 5.481 | 1,192,056 | +0.09(+1.66%) |
Nov 27, 2013 | 5.401 | 5.472 | 5.382 | 5.392 | 1,005,059 | +0.01(+0.26%) |
Nov 26, 2013 | 5.401 | 5.439 | 5.321 | 5.378 | 1,362,925 | -0.04(-0.78%) |
Nov 25, 2013 | 5.443 | 5.467 | 5.378 | 5.420 | 1,572,185 | -0.02(-0.35%) |
Nov 22, 2013 | 5.298 | 5.490 | 5.260 | 5.439 | 1,761,339 | +0.12(+2.30%) |
Nov 21, 2013 | 5.364 | 5.364 | 5.284 | 5.317 | 2,429,137 | -0.04(-0.79%) |
Nov 20, 2013 | 5.481 | 5.486 | 5.335 | 5.359 | 1,760,984 | -0.12(-2.23%) |
Nov 19, 2013 | 5.533 | 5.570 | 5.411 | 5.481 | 1,983,421 | -0.08(-1.35%) |
Nov 18, 2013 | 5.514 | 5.627 | 5.486 | 5.556 | 1,891,079 | +0.08(+1.46%) |
Nov 15, 2013 | 5.378 | 5.476 | 5.335 | 5.476 | 1,106,297 | +0.11(+2.10%) |
Nov 14, 2013 | 5.274 | 5.387 | 5.260 | 5.364 | 1,576,861 | +0.08(+1.51%) |
Nov 13, 2013 | 5.213 | 5.303 | 5.187 | 5.284 | 2,194,201 | +0.03(+0.54%) |
Nov 12, 2013 | 5.204 | 5.256 | 5.199 | 5.256 | 2,051,572 | +0.03(+0.54%) |
Nov 11, 2013 | 5.237 | 5.237 | 5.171 | 5.227 | 1,352,726 | -0.03(-0.54%) |
Nov 08, 2013 | 5.232 | 5.354 | 5.209 | 5.256 | 1,922,925 | +0.02(+0.45%) |
Nov 07, 2013 | 5.265 | 5.279 | 5.180 | 5.232 | 1,729,804 | -0.04(-0.80%) |
Nov 06, 2013 | 5.237 | 5.293 | 5.199 | 5.274 | 462,917 | +0.05(+0.90%) |
Nov 05, 2013 | 5.246 | 5.270 | 5.190 | 5.227 | 595,105 | -0.02(-0.36%) |
Nov 04, 2013 | 5.307 | 5.307 | 5.209 | 5.246 | 645,562 | -0.03(-0.53%) |
Nov 01, 2013 | 5.265 | 5.312 | 5.213 | 5.274 | 1,605,462 | +0.06(+1.17%) |
Oct 31, 2013 | 5.270 | 5.293 | 5.195 | 5.213 | 2,286,569 | -0.04(-0.80%) |
Oct 30, 2013 | 5.307 | 5.319 | 5.185 | 5.256 | 1,588,969 | -0.03(-0.62%) |
Oct 29, 2013 | 5.284 | 5.307 | 5.256 | 5.288 | 733,621 | +0.04(+0.72%) |
Oct 28, 2013 | 5.241 | 5.284 | 5.218 | 5.251 | 1,211,379 | +0.03(+0.63%) |
Oct 25, 2013 | 5.237 | 5.260 | 5.157 | 5.218 | 1,637,681 | +0.04(+0.82%) |
Oct 24, 2013 | 5.129 | 5.223 | 5.096 | 5.176 | 3,159,833 | -0.11(-2.04%) |
Oct 23, 2013 | 5.194 | 5.364 | 5.117 | 5.284 | 1,714,059 | -0.04(-0.79%) |
Oct 22, 2013 | 5.603 | 5.622 | 5.227 | 5.326 | 2,903,639 | -0.10(-1.90%) |
Oct 21, 2013 | 5.457 | 5.490 | 5.392 | 5.429 | 1,541,919 | +0.00(+0.00%) |
Oct 18, 2013 | 5.429 | 5.448 | 5.378 | 5.429 | 1,360,176 | +0.06(+1.05%) |
Oct 17, 2013 | 5.349 | 5.486 | 5.288 | 5.373 | 2,911,177 | -0.13(-2.39%) |
Oct 16, 2013 | 5.359 | 5.523 | 5.345 | 5.504 | 2,247,710 | +0.18(+3.35%) |
Oct 15, 2013 | 5.406 | 5.448 | 5.321 | 5.326 | 1,176,369 | -0.12(-2.16%) |
Oct 14, 2013 | 5.293 | 5.457 | 5.279 | 5.443 | 1,838,173 | +0.13(+2.39%) |
Oct 11, 2013 | 5.157 | 5.317 | 5.124 | 5.317 | 1,629,179 | +0.25(+4.91%) |
Oct 10, 2013 | 4.960 | 5.115 | 4.955 | 5.068 | 1,713,803 | +0.17(+3.55%) |
Oct 09, 2013 | 4.838 | 4.927 | 4.819 | 4.894 | 2,135,430 | +0.03(+0.58%) |
Oct 08, 2013 | 4.955 | 4.960 | 4.838 | 4.866 | 1,574,632 | -0.08(-1.52%) |
Oct 07, 2013 | 4.955 | 4.955 | 4.758 | 4.941 | 979,224 | -0.03(-0.57%) |
Oct 04, 2013 | 4.885 | 4.988 | 4.885 | 4.969 | 687,799 | +0.03(+0.57%) |
Oct 03, 2013 | 4.974 | 4.993 | 4.899 | 4.941 | 670,320 | +0.01(+0.19%) |
Oct 02, 2013 | 4.842 | 4.931 | 4.819 | 4.931 | 1,591,354 | +0.09(+1.84%) |
Oct 01, 2013 | 4.814 | 4.899 | 4.781 | 4.842 | 1,377,851 | +0.02(+0.49%) |
Sep 30, 2013 | 4.758 | 4.870 | 4.730 | 4.819 | 1,395,076 | -0.01(-0.29%) |
Sep 27, 2013 | 4.913 | 4.913 | 4.791 | 4.833 | 2,052,291 | -0.16(-3.20%) |
Sep 26, 2013 | 4.885 | 5.025 | 4.885 | 4.993 | 1,458,683 | +0.13(+2.61%) |
Sep 25, 2013 | 4.823 | 4.885 | 4.823 | 4.866 | 511,899 | +0.02(+0.39%) |
Sep 24, 2013 | 4.805 | 4.908 | 4.732 | 4.847 | 1,096,039 | -0.01(-0.29%) |
Sep 23, 2013 | 4.772 | 4.903 | 4.772 | 4.861 | 1,506,683 | +0.08(+1.77%) |
Sep 20, 2013 | 4.795 | 4.856 | 4.772 | 4.776 | 2,117,317 | -0.08(-1.64%) |
Sep 19, 2013 | 4.894 | 4.931 | 4.847 | 4.856 | 1,381,828 | -0.04(-0.77%) |
Sep 18, 2013 | 4.791 | 4.894 | 4.762 | 4.894 | 1,717,054 | +0.11(+2.36%) |
Sep 17, 2013 | 4.683 | 4.809 | 4.673 | 4.781 | 1,959,223 | +0.16(+3.56%) |
Sep 16, 2013 | 4.551 | 4.670 | 4.546 | 4.617 | 2,049,639 | +0.04(+0.92%) |
Sep 13, 2013 | 4.462 | 4.607 | 4.457 | 4.575 | 1,980,542 | -0.05(-1.12%) |
Sep 12, 2013 | 4.767 | 4.795 | 4.626 | 4.626 | 2,914,818 | -0.14(-2.96%) |
Sep 11, 2013 | 4.622 | 4.772 | 4.589 | 4.767 | 2,592,058 | +0.17(+3.68%) |
Sep 10, 2013 | 4.673 | 4.678 | 4.504 | 4.598 | 2,780,181 | -0.12(-2.49%) |
Sep 09, 2013 | 4.405 | 4.739 | 4.405 | 4.715 | 3,820,779 | +0.32(+7.38%) |
Sep 06, 2013 | 4.405 | 4.436 | 4.349 | 4.391 | 934,206 | +0.00(+0.00%) |
Sep 05, 2013 | 4.358 | 4.431 | 4.342 | 4.391 | 1,181,670 | +0.01(+0.32%) |
Sep 04, 2013 | 4.204 | 4.401 | 4.204 | 4.377 | 2,444,755 | +0.20(+4.84%) |
Sep 03, 2013 | 4.227 | 4.233 | 4.166 | 4.175 | 830,352 | -0.06(-1.44%) |
Aug 30, 2013 | 4.269 | 4.274 | 4.222 | 4.236 | 1,871,582 | -0.02(-0.55%) |
Aug 29, 2013 | 4.260 | 4.321 | 4.232 | 4.260 | 1,098,113 | -0.03(-0.77%) |
Aug 28, 2013 | 4.222 | 4.312 | 4.213 | 4.293 | 2,126,851 | +0.09(+2.24%) |
Aug 27, 2013 | 4.241 | 4.265 | 4.166 | 4.199 | 1,583,340 | -0.11(-2.51%) |
Aug 26, 2013 | 4.316 | 4.335 | 4.269 | 4.307 | 1,085,591 | +0.02(+0.44%) |
Aug 23, 2013 | 4.218 | 4.288 | 4.199 | 4.288 | 1,903,632 | +0.10(+2.35%) |
Aug 22, 2013 | 4.157 | 4.199 | 4.157 | 4.189 | 1,285,568 | +0.05(+1.13%) |
Aug 21, 2013 | 4.293 | 4.302 | 4.128 | 4.142 | 2,522,874 | -0.18(-4.23%) |
Aug 20, 2013 | 4.368 | 4.368 | 4.316 | 4.326 | 1,687,695 | -0.05(-1.07%) |
Aug 19, 2013 | 4.354 | 4.424 | 4.321 | 4.373 | 1,585,337 | -0.04(-0.85%) |
Aug 16, 2013 | 4.363 | 4.448 | 4.335 | 4.410 | 1,490,484 | -0.01(-0.32%) |
Aug 15, 2013 | 4.457 | 4.467 | 4.391 | 4.424 | 827,918 | -0.07(-1.57%) |
Aug 14, 2013 | 4.443 | 4.504 | 4.387 | 4.495 | 2,129,442 | -0.02(-0.42%) |
Aug 13, 2013 | 4.358 | 4.518 | 4.354 | 4.513 | 2,176,410 | +0.21(+4.91%) |
Aug 12, 2013 | 4.250 | 4.312 | 4.222 | 4.302 | 1,365,759 | +0.06(+1.44%) |
Aug 09, 2013 | 4.218 | 4.260 | 4.194 | 4.241 | 652,514 | +0.01(+0.22%) |
Aug 08, 2013 | 4.189 | 4.236 | 4.133 | 4.232 | 1,419,289 | +0.08(+1.81%) |
Aug 07, 2013 | 4.142 | 4.204 | 4.105 | 4.157 | 1,612,931 | -0.01(-0.34%) |
Aug 06, 2013 | 4.232 | 4.232 | 4.171 | 4.171 | 2,260,630 | -0.05(-1.22%) |
Aug 05, 2013 | 4.180 | 4.260 | 4.171 | 4.222 | 2,391,206 | +0.09(+2.16%) |
Aug 02, 2013 | 4.100 | 4.147 | 4.100 | 4.133 | 1,618,880 | +0.00(+0.11%) |
Aug 01, 2013 | 4.058 | 4.147 | 4.058 | 4.128 | 2,532,487 | +0.08(+1.97%) |
Jul 31, 2013 | 3.973 | 4.072 | 3.973 | 4.049 | 2,323,583 | +0.08(+1.89%) |
Jul 30, 2013 | 3.973 | 4.002 | 3.945 | 3.973 | 1,976,046 | +0.03(+0.83%) |
Jul 29, 2013 | 3.955 | 3.987 | 3.908 | 3.940 | 3,526,288 | +0.07(+1.70%) |
Jul 26, 2013 | 3.884 | 3.903 | 3.837 | 3.875 | 2,615,464 | +0.00(+0.12%) |
Jul 25, 2013 | 3.818 | 3.886 | 3.757 | 3.870 | 2,003,819 | +0.03(+0.86%) |
Jul 24, 2013 | 3.842 | 3.879 | 3.814 | 3.837 | 852,895 | +0.04(+1.11%) |
Jul 23, 2013 | 3.842 | 3.842 | 3.715 | 3.795 | 1,942,283 | -0.03(-0.86%) |
Jul 22, 2013 | 3.788 | 3.847 | 3.776 | 3.828 | 718,791 | +0.05(+1.37%) |
Jul 19, 2013 | 3.804 | 3.818 | 3.757 | 3.776 | 623,470 | -0.01(-0.25%) |
Jul 18, 2013 | 3.734 | 3.814 | 3.724 | 3.785 | 1,110,351 | +0.06(+1.64%) |
Jul 17, 2013 | 3.757 | 3.771 | 3.713 | 3.724 | 1,028,076 | +0.00(+0.00%) |
Jul 16, 2013 | 3.729 | 3.748 | 3.706 | 3.724 | 1,040,921 | -0.01(-0.38%) |
Jul 15, 2013 | 3.682 | 3.748 | 3.668 | 3.739 | 1,155,782 | +0.06(+1.53%) |
Jul 12, 2013 | 3.687 | 3.734 | 3.659 | 3.682 | 1,312,841 | +0.05(+1.42%) |
Jul 11, 2013 | 3.574 | 3.642 | 3.574 | 3.631 | 1,074,258 | +0.09(+2.52%) |
Jul 10, 2013 | 3.532 | 3.551 | 3.499 | 3.541 | 1,927,877 | +0.04(+1.07%) |
Jul 09, 2013 | 3.508 | 3.522 | 3.466 | 3.504 | 1,372,287 | +0.00(+0.00%) |
Jul 08, 2013 | 3.508 | 3.518 | 3.476 | 3.504 | 790,581 | +0.01(+0.40%) |
Jul 05, 2013 | 3.461 | 3.513 | 3.443 | 3.490 | 2,459,227 | +0.05(+1.50%) |
Jul 03, 2013 | 3.382 | 3.546 | 3.325 | 3.438 | 3,745,800 | +0.00(+0.14%) |
Jul 02, 2013 | 3.429 | 3.447 | 3.389 | 3.433 | 1,727,541 | -0.01(-0.27%) |
Jul 01, 2013 | 3.461 | 3.480 | 3.398 | 3.443 | 1,125,147 | +0.02(+0.69%) |
Jun 28, 2013 | 3.391 | 3.452 | 3.372 | 3.419 | 1,373,043 | +0.04(+1.25%) |
Jun 27, 2013 | 3.358 | 3.391 | 3.330 | 3.377 | 1,079,014 | +0.05(+1.55%) |
Jun 26, 2013 | 3.377 | 3.382 | 3.306 | 3.325 | 767,038 | -0.02(-0.53%) |
Jun 25, 2013 | 3.287 | 3.348 | 3.287 | 3.343 | 985,945 | +0.07(+2.27%) |
Jun 24, 2013 | 3.297 | 3.315 | 3.232 | 3.269 | 2,152,513 | -0.07(-1.95%) |
Jun 21, 2013 | 3.343 | 3.375 | 3.297 | 3.334 | 1,945,935 | +0.04(+1.27%) |
Jun 20, 2013 | 3.375 | 3.394 | 3.283 | 3.292 | 1,444,499 | -0.08(-2.34%) |
Jun 19, 2013 | 3.436 | 3.474 | 3.369 | 3.371 | 1,198,566 | -0.06(-1.63%) |
Jun 18, 2013 | 3.482 | 3.506 | 3.422 | 3.427 | 718,030 | -0.03(-0.94%) |
Jun 17, 2013 | 3.403 | 3.473 | 3.389 | 3.459 | 830,926 | +0.07(+2.05%) |
Jun 14, 2013 | 3.413 | 3.431 | 3.371 | 3.389 | 1,457,353 | -0.03(-0.82%) |
Jun 13, 2013 | 3.385 | 3.422 | 3.371 | 3.417 | 1,839,897 | -0.01(-0.41%) |
Jun 12, 2013 | 3.459 | 3.496 | 3.413 | 3.431 | 743,636 | -0.01(-0.40%) |
Jun 11, 2013 | 3.454 | 3.478 | 3.408 | 3.445 | 771,482 | -0.02(-0.67%) |
Jun 10, 2013 | 3.552 | 3.584 | 3.464 | 3.468 | 768,183 | -0.05(-1.32%) |
Jun 07, 2013 | 3.506 | 3.529 | 3.478 | 3.515 | 519,083 | +0.03(+0.93%) |
Jun 06, 2013 | 3.519 | 3.533 | 3.464 | 3.482 | 830,092 | +0.00(+0.00%) |
Jun 05, 2013 | 3.529 | 3.538 | 3.473 | 3.482 | 1,457,168 | -0.06(-1.70%) |
Jun 04, 2013 | 3.571 | 3.640 | 3.538 | 3.543 | 1,115,149 | -0.01(-0.26%) |
Jun 03, 2013 | 3.543 | 3.622 | 3.538 | 3.552 | 1,886,580 | +0.01(+0.26%) |
May 31, 2013 | 3.612 | 3.640 | 3.519 | 3.543 | 2,415,209 | -0.09(-2.55%) |
May 30, 2013 | 3.673 | 3.687 | 3.622 | 3.636 | 1,076,321 | -0.04(-1.01%) |
May 29, 2013 | 3.668 | 3.691 | 3.640 | 3.673 | 1,228,854 | -0.01(-0.38%) |
May 28, 2013 | 3.673 | 3.705 | 3.631 | 3.687 | 1,499,959 | +0.08(+2.32%) |
May 24, 2013 | 3.608 | 3.622 | 3.557 | 3.603 | 1,281,357 | -0.03(-0.77%) |
May 23, 2013 | 3.631 | 3.645 | 3.598 | 3.631 | 1,636,619 | -0.01(-0.38%) |
May 22, 2013 | 3.636 | 3.710 | 3.622 | 3.645 | 1,823,634 | +0.02(+0.51%) |
May 21, 2013 | 3.608 | 3.640 | 3.598 | 3.626 | 1,077,191 | +0.01(+0.39%) |
May 20, 2013 | 3.659 | 3.687 | 3.571 | 3.612 | 1,210,898 | -0.05(-1.27%) |
May 17, 2013 | 3.617 | 3.682 | 3.589 | 3.659 | 753,102 | +0.07(+1.94%) |
May 16, 2013 | 3.663 | 3.673 | 3.584 | 3.589 | 926,413 | -0.07(-2.03%) |
May 15, 2013 | 3.626 | 3.677 | 3.612 | 3.663 | 1,308,123 | +0.00(+0.00%) |
May 13, 2013 | 3.654 | 3.696 | 3.636 | 3.663 | 693,594 | -0.05(-1.25%) |
May 10, 2013 | 3.724 | 3.759 | 3.691 | 3.710 | 960,873 | -0.03(-0.87%) |
May 09, 2013 | 3.779 | 3.779 | 3.724 | 3.742 | 780,403 | -0.04(-1.10%) |
May 08, 2013 | 3.724 | 3.798 | 3.691 | 3.784 | 1,062,102 | +0.06(+1.49%) |
May 07, 2013 | 3.705 | 3.742 | 3.663 | 3.728 | 646,388 | -0.01(-0.37%) |
May 06, 2013 | 3.789 | 3.807 | 3.733 | 3.742 | 607,318 | -0.01(-0.25%) |
May 03, 2013 | 3.687 | 3.761 | 3.645 | 3.752 | 1,263,577 | +0.11(+2.93%) |
May 02, 2013 | 3.668 | 3.675 | 3.636 | 3.645 | 1,790,983 | +0.02(+0.64%) |
May 01, 2013 | 3.673 | 3.701 | 3.612 | 3.622 | 777,063 | -0.09(-2.38%) |
Apr 30, 2013 | 3.673 | 3.710 | 3.631 | 3.710 | 1,947,744 | +0.12(+3.36%) |
Apr 29, 2013 | 3.622 | 3.663 | 3.580 | 3.589 | 1,492,382 | +0.04(+1.05%) |
Apr 26, 2013 | 3.566 | 3.584 | 3.552 | 3.552 | 1,591,756 | -0.03(-0.91%) |
Apr 25, 2013 | 3.589 | 3.649 | 3.561 | 3.584 | 1,504,942 | -0.06(-1.53%) |
Apr 24, 2013 | 3.663 | 3.677 | 3.612 | 3.640 | 1,241,133 | -0.01(-0.38%) |
Apr 23, 2013 | 3.645 | 3.728 | 3.626 | 3.654 | 2,111,958 | +0.03(+0.77%) |
Apr 22, 2013 | 3.561 | 3.638 | 3.515 | 3.626 | 3,043,988 | -0.15(-3.94%) |
Apr 19, 2013 | 3.886 | 3.896 | 3.668 | 3.775 | 1,894,816 | -0.16(-4.13%) |
Apr 18, 2013 | 3.900 | 3.956 | 3.882 | 3.937 | 1,699,810 | +0.06(+1.44%) |
Apr 17, 2013 | 3.933 | 3.933 | 3.849 | 3.882 | 1,215,615 | -0.11(-2.68%) |
Apr 16, 2013 | 3.998 | 4.035 | 3.909 | 3.988 | 1,142,017 | +0.07(+1.66%) |
Apr 15, 2013 | 3.961 | 3.988 | 3.905 | 3.923 | 1,095,535 | -0.12(-2.87%) |
Apr 12, 2013 | 4.058 | 4.081 | 3.975 | 4.039 | 1,760,951 | -0.21(-4.92%) |
Apr 11, 2013 | 4.234 | 4.279 | 4.202 | 4.248 | 1,252,132 | -0.02(-0.54%) |
Apr 10, 2013 | 4.100 | 4.281 | 4.072 | 4.272 | 2,002,706 | +0.20(+5.02%) |
Apr 09, 2013 | 4.095 | 4.151 | 4.008 | 4.067 | 1,864,495 | +0.02(+0.51%) |
Apr 08, 2013 | 4.163 | 4.261 | 4.026 | 4.047 | 3,303,643 | -0.12(-2.88%) |
Apr 05, 2013 | 4.150 | 4.167 | 4.026 | 4.167 | 2,601,440 | +0.03(+0.80%) |
Apr 04, 2013 | 4.163 | 4.179 | 4.076 | 4.134 | 1,808,717 | -0.04(-0.99%) |
Apr 03, 2013 | 4.241 | 4.287 | 4.138 | 4.175 | 1,566,409 | -0.08(-1.85%) |
Apr 02, 2013 | 4.175 | 4.264 | 4.171 | 4.254 | 1,929,317 | +0.16(+3.95%) |
Apr 01, 2013 | 4.129 | 4.154 | 4.084 | 4.092 | 718,070 | -0.09(-2.18%) |
Mar 28, 2013 | 4.084 | 4.196 | 4.076 | 4.183 | 1,530,981 | +0.12(+2.96%) |
Mar 27, 2013 | 4.100 | 4.138 | 4.051 | 4.063 | 691,302 | -0.05(-1.31%) |
Mar 26, 2013 | 4.138 | 4.158 | 4.092 | 4.117 | 791,684 | +0.02(+0.61%) |
Mar 25, 2013 | 4.071 | 4.134 | 4.055 | 4.092 | 893,543 | -0.01(-0.30%) |
Mar 22, 2013 | 4.109 | 4.134 | 4.080 | 4.105 | 689,836 | +0.00(+0.00%) |
Mar 21, 2013 | 4.067 | 4.125 | 4.067 | 4.105 | 1,112,898 | +0.01(+0.30%) |
Mar 20, 2013 | 4.084 | 4.100 | 4.071 | 4.092 | 889,456 | +0.02(+0.51%) |
Mar 19, 2013 | 4.121 | 4.121 | 4.063 | 4.071 | 1,198,494 | -0.05(-1.31%) |
Mar 18, 2013 | 4.096 | 4.163 | 4.067 | 4.125 | 1,344,416 | +0.02(+0.40%) |
Mar 15, 2013 | 4.154 | 4.196 | 4.105 | 4.109 | 2,493,286 | -0.05(-1.20%) |
Mar 14, 2013 | 4.171 | 4.171 | 4.105 | 4.158 | 900,284 | +0.01(+0.20%) |
Mar 13, 2013 | 4.138 | 4.163 | 4.096 | 4.150 | 960,588 | +0.04(+1.01%) |
Mar 12, 2013 | 4.200 | 4.200 | 4.092 | 4.109 | 962,338 | -0.07(-1.78%) |
Mar 11, 2013 | 4.158 | 4.187 | 4.059 | 4.183 | 1,039,168 | +0.00(+0.00%) |
Mar 08, 2013 | 4.171 | 4.200 | 4.134 | 4.183 | 1,208,550 | +0.01(+0.30%) |
Mar 07, 2013 | 4.142 | 4.179 | 4.100 | 4.171 | 2,538,517 | +0.05(+1.21%) |
Mar 06, 2013 | 4.105 | 4.125 | 4.092 | 4.121 | 1,778,060 | +0.07(+1.74%) |
Mar 05, 2013 | 4.034 | 4.121 | 4.009 | 4.051 | 1,719,231 | +0.07(+1.77%) |
Mar 04, 2013 | 3.964 | 3.989 | 3.893 | 3.980 | 921,110 | -0.02(-0.41%) |
Mar 01, 2013 | 3.968 | 4.026 | 3.910 | 3.997 | 1,837,209 | +0.02(+0.52%) |
Feb 28, 2013 | 3.947 | 4.013 | 3.943 | 3.976 | 3,157,001 | -0.00(-0.10%) |
Feb 27, 2013 | 3.877 | 3.997 | 3.856 | 3.980 | 2,688,246 | +0.10(+2.67%) |
Feb 26, 2013 | 3.939 | 3.939 | 3.831 | 3.877 | 1,921,533 | -0.05(-1.27%) |
Feb 25, 2013 | 3.939 | 3.989 | 3.906 | 3.926 | 2,062,585 | +0.01(+0.21%) |
Feb 22, 2013 | 3.840 | 3.931 | 3.840 | 3.918 | 2,563,116 | +0.15(+3.96%) |
Feb 21, 2013 | 3.823 | 3.827 | 3.732 | 3.769 | 1,287,553 | -0.07(-1.83%) |
Feb 20, 2013 | 3.864 | 3.873 | 3.823 | 3.840 | 1,128,726 | -0.01(-0.32%) |
Feb 19, 2013 | 3.885 | 3.887 | 3.819 | 3.852 | 825,028 | +0.04(+1.09%) |
Feb 15, 2013 | 3.794 | 3.831 | 3.782 | 3.811 | 624,192 | +0.00(+0.11%) |
Feb 14, 2013 | 3.802 | 3.811 | 3.732 | 3.806 | 1,251,400 | -0.04(-0.97%) |
Feb 13, 2013 | 3.864 | 3.877 | 3.835 | 3.844 | 776,145 | -0.04(-0.96%) |
Feb 12, 2013 | 3.873 | 3.895 | 3.842 | 3.881 | 1,049,364 | +0.02(+0.54%) |
Feb 11, 2013 | 3.902 | 3.918 | 3.852 | 3.860 | 789,513 | -0.07(-1.79%) |
Feb 08, 2013 | 3.893 | 3.951 | 3.889 | 3.931 | 1,053,990 | +0.07(+1.71%) |
Feb 07, 2013 | 3.885 | 3.898 | 3.823 | 3.864 | 817,220 | -0.04(-0.96%) |
Feb 06, 2013 | 3.893 | 3.922 | 3.873 | 3.902 | 707,406 | +0.01(+0.32%) |
Feb 04, 2013 | 3.918 | 3.980 | 3.869 | 3.889 | 1,481,629 | -0.07(-1.68%) |
Feb 01, 2013 | 3.951 | 3.976 | 3.906 | 3.955 | 698,344 | +0.03(+0.84%) |
Jan 31, 2013 | 3.893 | 3.980 | 3.893 | 3.922 | 1,181,106 | -0.00(-0.11%) |
Jan 30, 2013 | 3.935 | 3.935 | 3.881 | 3.926 | 1,114,445 | +0.05(+1.17%) |
Jan 29, 2013 | 3.906 | 3.906 | 3.827 | 3.881 | 813,229 | -0.03(-0.85%) |
Jan 28, 2013 | 3.922 | 3.935 | 3.898 | 3.914 | 1,083,402 | +0.01(+0.21%) |
Jan 25, 2013 | 3.856 | 3.910 | 3.835 | 3.906 | 1,312,824 | +0.07(+1.95%) |
Jan 24, 2013 | 3.840 | 3.852 | 3.811 | 3.831 | 853,569 | +0.01(+0.22%) |
Jan 23, 2013 | 3.786 | 3.835 | 3.769 | 3.823 | 1,318,324 | +0.02(+0.63%) |
Jan 22, 2013 | 3.795 | 3.820 | 3.758 | 3.799 | 1,549,353 | +0.00(+0.11%) |
Jan 18, 2013 | 3.713 | 3.836 | 3.713 | 3.795 | 4,233,575 | -0.29(-7.16%) |
Jan 17, 2013 | 4.063 | 4.100 | 4.043 | 4.088 | 1,690,798 | +0.10(+2.48%) |
Jan 16, 2013 | 4.034 | 4.113 | 3.985 | 3.989 | 2,207,339 | -0.06(-1.53%) |
Jan 15, 2013 | 4.038 | 4.059 | 3.968 | 4.051 | 1,897,461 | -0.02(-0.41%) |
Jan 14, 2013 | 4.026 | 4.080 | 4.010 | 4.067 | 1,511,470 | +0.03(+0.82%) |
Jan 11, 2013 | 3.919 | 4.125 | 3.911 | 4.034 | 2,650,105 | +0.25(+6.54%) |
Jan 10, 2013 | 3.774 | 3.795 | 3.717 | 3.787 | 1,365,004 | +0.04(+0.99%) |
Jan 09, 2013 | 3.655 | 3.762 | 3.651 | 3.750 | 1,051,070 | +0.09(+2.60%) |
Jan 08, 2013 | 3.680 | 3.700 | 3.655 | 3.655 | 778,222 | -0.05(-1.45%) |
Jan 07, 2013 | 3.696 | 3.737 | 3.675 | 3.708 | 769,482 | +0.02(+0.56%) |
Jan 04, 2013 | 3.737 | 3.737 | 3.659 | 3.688 | 955,559 | -0.04(-1.00%) |
Jan 03, 2013 | 3.684 | 3.746 | 3.667 | 3.725 | 844,548 | +0.03(+0.89%) |
Jan 02, 2013 | 3.704 | 3.704 | 3.614 | 3.692 | 857,764 | +0.08(+2.17%) |
Dec 31, 2012 | 3.564 | 3.630 | 3.556 | 3.614 | 887,396 | +0.03(+0.81%) |
Dec 28, 2012 | 3.605 | 3.638 | 3.576 | 3.585 | 681,350 | -0.03(-0.91%) |
Dec 27, 2012 | 3.589 | 3.626 | 3.564 | 3.618 | 873,529 | +0.02(+0.46%) |
Dec 26, 2012 | 3.609 | 3.647 | 3.568 | 3.601 | 939,475 | +0.01(+0.23%) |
Dec 24, 2012 | 3.642 | 3.642 | 3.564 | 3.593 | 423,866 | -0.03(-0.91%) |
Dec 21, 2012 | 3.618 | 3.638 | 3.560 | 3.626 | 1,280,019 | -0.04(-1.01%) |
Dec 20, 2012 | 3.605 | 3.663 | 3.593 | 3.663 | 1,023,737 | +0.02(+0.68%) |
Dec 19, 2012 | 3.614 | 3.663 | 3.605 | 3.638 | 1,136,029 | +0.05(+1.38%) |
Dec 18, 2012 | 3.585 | 3.597 | 3.548 | 3.589 | 1,022,710 | +0.01(+0.23%) |
Dec 17, 2012 | 3.593 | 3.605 | 3.552 | 3.581 | 763,010 | -0.01(-0.23%) |
Dec 14, 2012 | 3.560 | 3.601 | 3.548 | 3.589 | 625,717 | +0.01(+0.35%) |
Dec 13, 2012 | 3.589 | 3.597 | 3.552 | 3.576 | 781,279 | -0.03(-0.80%) |
Dec 12, 2012 | 3.556 | 3.634 | 3.515 | 3.605 | 614,190 | +0.02(+0.46%) |
Dec 11, 2012 | 3.585 | 3.638 | 3.568 | 3.589 | 1,012,019 | -0.02(-0.57%) |
Dec 10, 2012 | 3.531 | 3.622 | 3.527 | 3.609 | 758,569 | +0.09(+2.46%) |
Dec 07, 2012 | 3.597 | 3.597 | 3.515 | 3.523 | 496,883 | -0.07(-2.06%) |
Dec 06, 2012 | 3.539 | 3.601 | 3.500 | 3.597 | 761,652 | +0.03(+0.81%) |
Dec 05, 2012 | 3.519 | 3.597 | 3.482 | 3.568 | 800,878 | +0.02(+0.46%) |