Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.040 | 6.010 | 6.010 | 6.010 | 750,300 | -0.04(-0.66%) |
Dec 30, 2013 | 6.110 | 6.140 | 6.030 | 6.050 | 465,399 | -0.09(-1.47%) |
Dec 27, 2013 | 6.170 | 6.180 | 6.050 | 6.140 | 271,909 | -0.01(-0.16%) |
Dec 26, 2013 | 6.100 | 6.195 | 5.820 | 6.150 | 661,100 | +0.06(+0.99%) |
Dec 24, 2013 | 6.130 | 6.220 | 6.040 | 6.090 | 105,020 | -0.06(-0.98%) |
Dec 23, 2013 | 6.090 | 6.190 | 6.010 | 6.150 | 353,351 | +0.07(+1.15%) |
Dec 20, 2013 | 6.100 | 6.240 | 6.040 | 6.080 | 744,778 | +0.00(+0.00%) |
Dec 19, 2013 | 5.850 | 6.150 | 5.695 | 6.080 | 734,249 | +0.22(+3.75%) |
Dec 18, 2013 | 5.550 | 5.880 | 5.550 | 5.860 | 428,693 | +0.29(+5.21%) |
Dec 17, 2013 | 5.540 | 5.620 | 5.400 | 5.570 | 271,608 | +0.04(+0.72%) |
Dec 16, 2013 | 5.530 | 5.620 | 5.460 | 5.530 | 420,748 | +0.07(+1.28%) |
Dec 13, 2013 | 5.630 | 5.670 | 5.370 | 5.460 | 471,262 | -0.19(-3.36%) |
Dec 12, 2013 | 5.760 | 5.760 | 5.590 | 5.650 | 264,135 | -0.12(-2.08%) |
Dec 11, 2013 | 5.800 | 5.940 | 5.600 | 5.770 | 475,163 | -0.08(-1.37%) |
Dec 10, 2013 | 5.240 | 5.990 | 5.240 | 5.850 | 1,050,265 | +0.59(+11.32%) |
Dec 09, 2013 | 5.180 | 5.295 | 5.160 | 5.255 | 274,407 | +0.05(+1.06%) |
Dec 06, 2013 | 5.210 | 5.290 | 5.170 | 5.200 | 0 | +0.03(+0.58%) |
Dec 05, 2013 | 5.250 | 5.310 | 5.130 | 5.170 | 0 | -0.09(-1.71%) |
Dec 04, 2013 | 5.270 | 5.390 | 5.210 | 5.260 | 0 | -0.03(-0.57%) |
Dec 03, 2013 | 5.370 | 5.460 | 5.210 | 5.290 | 0 | -0.10(-1.86%) |
Dec 02, 2013 | 5.430 | 5.500 | 5.310 | 5.390 | 272,747 | -0.03(-0.55%) |
Nov 29, 2013 | 5.490 | 5.590 | 5.385 | 5.420 | 0 | -0.02(-0.37%) |
Nov 27, 2013 | 5.230 | 5.450 | 5.220 | 5.440 | 0 | +0.20(+3.82%) |
Nov 26, 2013 | 5.200 | 5.370 | 5.195 | 5.240 | 0 | +0.03(+0.58%) |
Nov 25, 2013 | 5.250 | 5.270 | 5.190 | 5.210 | 153,439 | -0.04(-0.76%) |
Nov 22, 2013 | 5.160 | 5.280 | 5.150 | 5.250 | 0 | +0.08(+1.55%) |
Nov 21, 2013 | 5.040 | 5.250 | 5.000 | 5.170 | 190,250 | +0.17(+3.40%) |
Nov 20, 2013 | 5.150 | 5.170 | 4.990 | 5.000 | 0 | -0.13(-2.53%) |
Nov 19, 2013 | 5.210 | 5.260 | 5.095 | 5.130 | 196,766 | -0.09(-1.72%) |
Nov 18, 2013 | 5.280 | 5.390 | 5.210 | 5.220 | 0 | -0.05(-0.95%) |
Nov 15, 2013 | 5.110 | 5.330 | 5.110 | 5.270 | 0 | +0.15(+2.93%) |
Nov 14, 2013 | 5.180 | 5.260 | 5.110 | 5.120 | 216,524 | -0.10(-2.01%) |
Nov 12, 2013 | 5.330 | 5.360 | 5.200 | 5.225 | 0 | -0.14(-2.52%) |
Nov 11, 2013 | 5.290 | 5.380 | 5.270 | 5.360 | 0 | +0.05(+0.94%) |
Nov 08, 2013 | 5.050 | 5.380 | 5.040 | 5.310 | 0 | +0.25(+4.94%) |
Nov 07, 2013 | 5.200 | 5.240 | 5.040 | 5.060 | 433,058 | -0.11(-2.13%) |
Nov 06, 2013 | 5.250 | 5.290 | 5.140 | 5.170 | 244,589 | -0.06(-1.15%) |
Nov 05, 2013 | 5.200 | 5.260 | 5.150 | 5.230 | 549,045 | +0.02(+0.38%) |
Nov 04, 2013 | 5.180 | 5.230 | 5.100 | 5.210 | 292,835 | +0.03(+0.58%) |
Nov 01, 2013 | 5.200 | 5.285 | 5.140 | 5.180 | 0 | -0.04(-0.77%) |
Oct 31, 2013 | 5.150 | 5.270 | 5.120 | 5.220 | 0 | +0.06(+1.16%) |
Oct 30, 2013 | 5.310 | 5.330 | 5.110 | 5.160 | 461,920 | -0.15(-2.82%) |
Oct 29, 2013 | 5.220 | 5.320 | 5.170 | 5.310 | 0 | +0.08(+1.53%) |
Oct 28, 2013 | 5.300 | 5.315 | 5.150 | 5.230 | 0 | -0.06(-1.13%) |
Oct 25, 2013 | 5.360 | 5.360 | 5.160 | 5.290 | 0 | -0.02(-0.38%) |
Oct 24, 2013 | 5.500 | 5.540 | 5.140 | 5.310 | 1,684,070 | -0.86(-13.94%) |
Oct 23, 2013 | 6.490 | 6.490 | 6.150 | 6.170 | 298,213 | -0.37(-5.66%) |
Oct 22, 2013 | 6.520 | 6.590 | 6.460 | 6.540 | 209,335 | +0.03(+0.46%) |
Oct 21, 2013 | 6.400 | 6.560 | 6.360 | 6.510 | 186,425 | +0.09(+1.40%) |
Oct 18, 2013 | 6.510 | 6.510 | 6.320 | 6.420 | 293,476 | -0.04(-0.62%) |
Oct 17, 2013 | 6.330 | 6.470 | 6.290 | 6.460 | 196,921 | +0.10(+1.57%) |
Oct 16, 2013 | 6.350 | 6.400 | 6.280 | 6.360 | 214,026 | +0.03(+0.39%) |
Oct 15, 2013 | 6.600 | 6.630 | 6.300 | 6.335 | 212,864 | -0.29(-4.31%) |
Oct 14, 2013 | 6.480 | 6.740 | 6.425 | 6.620 | 213,328 | +0.09(+1.38%) |
Oct 11, 2013 | 6.360 | 6.610 | 6.320 | 6.530 | 0 | +0.15(+2.35%) |
Oct 10, 2013 | 6.310 | 6.390 | 6.230 | 6.380 | 296,414 | +0.14(+2.24%) |
Oct 09, 2013 | 6.300 | 6.320 | 6.160 | 6.240 | 345,674 | -0.05(-0.79%) |
Oct 08, 2013 | 6.440 | 6.480 | 6.265 | 6.290 | 325,795 | -0.13(-2.02%) |
Oct 07, 2013 | 6.430 | 6.595 | 6.300 | 6.420 | 0 | -0.08(-1.23%) |
Oct 04, 2013 | 6.570 | 6.620 | 6.490 | 6.500 | 0 | -0.09(-1.37%) |
Oct 03, 2013 | 6.670 | 6.710 | 6.500 | 6.590 | 0 | -0.10(-1.49%) |
Oct 02, 2013 | 6.790 | 6.830 | 6.650 | 6.690 | 342,656 | -0.15(-2.19%) |
Oct 01, 2013 | 6.870 | 6.950 | 6.730 | 6.840 | 245,361 | -0.02(-0.29%) |
Sep 30, 2013 | 6.650 | 6.960 | 6.580 | 6.860 | 0 | +0.13(+1.93%) |
Sep 27, 2013 | 6.890 | 6.900 | 6.670 | 6.730 | 0 | -0.20(-2.89%) |
Sep 26, 2013 | 7.070 | 7.130 | 6.840 | 6.930 | 309,641 | -0.13(-1.84%) |
Sep 25, 2013 | 7.090 | 7.150 | 6.900 | 7.060 | 226,788 | -0.02(-0.28%) |
Sep 24, 2013 | 6.880 | 7.120 | 6.840 | 7.080 | 224,386 | +0.19(+2.76%) |
Sep 23, 2013 | 7.050 | 7.120 | 6.870 | 6.890 | 318,074 | -0.17(-2.41%) |
Sep 20, 2013 | 7.020 | 7.120 | 6.920 | 7.060 | 0 | +0.04(+0.57%) |
Sep 19, 2013 | 7.020 | 7.070 | 6.820 | 7.020 | 331,553 | -0.01(-0.14%) |
Sep 18, 2013 | 7.050 | 7.130 | 6.860 | 7.030 | 0 | -0.01(-0.14%) |
Sep 17, 2013 | 7.040 | 7.090 | 6.991 | 7.040 | 0 | -0.03(-0.42%) |
Sep 16, 2013 | 7.220 | 7.235 | 6.970 | 7.070 | 0 | -0.17(-2.28%) |
Sep 13, 2013 | 7.280 | 7.330 | 7.120 | 7.235 | 0 | -0.04(-0.62%) |
Sep 12, 2013 | 7.200 | 7.350 | 7.100 | 7.280 | 0 | +0.07(+0.97%) |
Sep 11, 2013 | 7.070 | 7.235 | 6.910 | 7.210 | 0 | +0.11(+1.55%) |
Sep 10, 2013 | 6.970 | 7.120 | 6.890 | 7.100 | 543,306 | +0.15(+2.16%) |
Sep 09, 2013 | 6.900 | 6.990 | 6.820 | 6.950 | 0 | +0.07(+1.02%) |
Sep 06, 2013 | 6.750 | 7.030 | 6.535 | 6.880 | 0 | +0.17(+2.53%) |
Sep 05, 2013 | 6.410 | 6.770 | 6.410 | 6.710 | 0 | +0.29(+4.52%) |
Sep 04, 2013 | 6.110 | 6.450 | 6.060 | 6.420 | 0 | +0.32(+5.25%) |
Sep 03, 2013 | 6.140 | 6.290 | 6.040 | 6.100 | 0 | +0.03(+0.49%) |
Aug 30, 2013 | 6.250 | 6.280 | 6.030 | 6.070 | 0 | -0.19(-3.04%) |
Aug 29, 2013 | 6.050 | 6.280 | 6.030 | 6.260 | 339,805 | +0.21(+3.47%) |
Aug 28, 2013 | 6.030 | 6.185 | 6.003 | 6.050 | 236,379 | +0.04(+0.67%) |
Aug 27, 2013 | 6.030 | 6.160 | 5.990 | 6.010 | 432,814 | -0.07(-1.15%) |
Aug 26, 2013 | 6.000 | 6.080 | 5.860 | 6.080 | 0 | +0.08(+1.33%) |
Aug 23, 2013 | 6.300 | 6.380 | 5.970 | 6.000 | 0 | -0.30(-4.76%) |
Aug 22, 2013 | 6.210 | 6.380 | 6.160 | 6.300 | 459,150 | +0.12(+1.94%) |
Aug 21, 2013 | 6.090 | 6.320 | 6.070 | 6.180 | 0 | +0.05(+0.82%) |
Aug 20, 2013 | 6.170 | 6.250 | 6.110 | 6.130 | 361,549 | -0.05(-0.81%) |
Aug 19, 2013 | 6.240 | 6.439 | 6.050 | 6.180 | 469,945 | -0.04(-0.64%) |
Aug 16, 2013 | 6.280 | 6.370 | 6.120 | 6.220 | 0 | -0.10(-1.58%) |
Aug 15, 2013 | 6.540 | 6.610 | 6.250 | 6.320 | 695,832 | -0.26(-3.95%) |
Aug 14, 2013 | 6.660 | 6.770 | 6.530 | 6.580 | 447,536 | -0.05(-0.75%) |
Aug 13, 2013 | 6.530 | 6.720 | 6.430 | 6.630 | 516,742 | +0.10(+1.53%) |
Aug 12, 2013 | 6.330 | 6.550 | 6.310 | 6.530 | 257,304 | +0.06(+0.93%) |
Aug 09, 2013 | 6.530 | 6.570 | 6.400 | 6.470 | 323,710 | -0.09(-1.37%) |
Aug 08, 2013 | 6.640 | 6.710 | 6.500 | 6.560 | 360,132 | -0.07(-1.06%) |
Aug 07, 2013 | 6.700 | 6.739 | 6.520 | 6.630 | 415,269 | -0.10(-1.49%) |
Aug 06, 2013 | 6.500 | 6.790 | 6.490 | 6.730 | 451,064 | +0.11(+1.66%) |
Aug 05, 2013 | 6.580 | 6.640 | 6.500 | 6.620 | 965,430 | -0.08(-1.19%) |
Aug 02, 2013 | 6.880 | 6.920 | 6.620 | 6.700 | 997,115 | -0.24(-3.46%) |
Aug 01, 2013 | 7.500 | 7.730 | 6.760 | 6.940 | 1,222,528 | -0.33(-4.54%) |
Jul 31, 2013 | 7.330 | 7.400 | 7.180 | 7.270 | 0 | -0.04(-0.55%) |
Jul 30, 2013 | 7.370 | 7.560 | 7.230 | 7.310 | 0 | -0.02(-0.27%) |
Jul 29, 2013 | 7.160 | 7.350 | 7.140 | 7.330 | 0 | +0.12(+1.66%) |
Jul 26, 2013 | 7.360 | 7.360 | 7.130 | 7.210 | 0 | -0.20(-2.70%) |
Jul 25, 2013 | 7.160 | 7.500 | 7.110 | 7.410 | 0 | +0.22(+3.06%) |
Jul 24, 2013 | 7.550 | 7.650 | 7.165 | 7.190 | 0 | -0.32(-4.26%) |
Jul 23, 2013 | 7.530 | 7.600 | 7.455 | 7.510 | 0 | -0.02(-0.27%) |
Jul 22, 2013 | 7.570 | 7.750 | 7.471 | 7.530 | 0 | -0.09(-1.18%) |
Jul 19, 2013 | 7.640 | 7.660 | 7.550 | 7.620 | 0 | -0.04(-0.52%) |
Jul 18, 2013 | 7.470 | 7.670 | 7.470 | 7.660 | 0 | +0.21(+2.82%) |
Jul 17, 2013 | 7.660 | 7.700 | 7.375 | 7.450 | 678,230 | -0.13(-1.72%) |
Jul 16, 2013 | 6.930 | 7.650 | 6.930 | 7.580 | 0 | +0.63(+9.06%) |
Jul 15, 2013 | 6.950 | 6.970 | 6.900 | 6.950 | 0 | -0.01(-0.14%) |
Jul 12, 2013 | 6.980 | 7.050 | 6.890 | 6.960 | 0 | -0.01(-0.22%) |
Jul 11, 2013 | 6.910 | 7.100 | 6.850 | 6.975 | 0 | +0.11(+1.68%) |
Jul 10, 2013 | 6.740 | 6.880 | 6.740 | 6.860 | 0 | +0.12(+1.78%) |
Jul 09, 2013 | 6.590 | 6.775 | 6.590 | 6.740 | 0 | +0.15(+2.28%) |
Jul 08, 2013 | 6.770 | 6.850 | 6.570 | 6.590 | 0 | -0.10(-1.49%) |
Jul 05, 2013 | 6.600 | 6.700 | 6.280 | 6.690 | 0 | +0.19(+2.92%) |
Jul 03, 2013 | 6.510 | 6.570 | 6.470 | 6.500 | 0 | -0.06(-0.91%) |
Jul 02, 2013 | 6.580 | 6.800 | 6.500 | 6.560 | 0 | -0.04(-0.61%) |
Jul 01, 2013 | 6.820 | 6.820 | 6.570 | 6.600 | 0 | -0.15(-2.22%) |
Jun 28, 2013 | 6.780 | 6.870 | 6.550 | 6.750 | 828,416 | +0.02(+0.30%) |
Jun 27, 2013 | 6.770 | 6.850 | 6.640 | 6.730 | 0 | -0.02(-0.30%) |
Jun 26, 2013 | 6.920 | 6.990 | 6.730 | 6.750 | 0 | -0.13(-1.89%) |
Jun 25, 2013 | 6.750 | 6.920 | 6.690 | 6.880 | 0 | +0.19(+2.84%) |
Jun 24, 2013 | 6.700 | 6.770 | 6.390 | 6.690 | 0 | -0.09(-1.33%) |
Jun 21, 2013 | 6.780 | 6.840 | 6.600 | 6.780 | 519,704 | +0.03(+0.44%) |
Jun 20, 2013 | 6.680 | 6.920 | 6.584 | 6.750 | 0 | -0.04(-0.59%) |
Jun 19, 2013 | 6.980 | 6.988 | 6.770 | 6.790 | 0 | -0.17(-2.44%) |
Jun 18, 2013 | 6.850 | 7.000 | 6.835 | 6.960 | 361,758 | +0.14(+2.05%) |
Jun 17, 2013 | 6.640 | 6.840 | 6.640 | 6.820 | 0 | +0.18(+2.71%) |
Jun 14, 2013 | 6.700 | 6.725 | 6.620 | 6.640 | 0 | -0.10(-1.48%) |
Jun 13, 2013 | 6.750 | 6.780 | 6.590 | 6.740 | 315,973 | -0.04(-0.59%) |
Jun 12, 2013 | 6.830 | 6.950 | 6.640 | 6.780 | 962,490 | +0.04(+0.59%) |
Jun 11, 2013 | 6.560 | 6.750 | 6.340 | 6.740 | 813,401 | +0.14(+2.12%) |
Jun 10, 2013 | 6.420 | 6.605 | 6.400 | 6.600 | 0 | +0.25(+3.94%) |
Jun 07, 2013 | 6.200 | 6.350 | 6.151 | 6.350 | 0 | +0.20(+3.25%) |
Jun 06, 2013 | 6.150 | 6.180 | 6.080 | 6.150 | 482,364 | +0.02(+0.33%) |
Jun 05, 2013 | 6.040 | 6.130 | 5.875 | 6.130 | 0 | +0.10(+1.66%) |
Jun 04, 2013 | 6.000 | 6.100 | 6.000 | 6.030 | 0 | +0.04(+0.67%) |
Jun 03, 2013 | 5.950 | 6.050 | 5.922 | 5.990 | 1,417,773 | +0.10(+1.70%) |
May 31, 2013 | 5.510 | 5.940 | 5.510 | 5.890 | 1,566,740 | +0.33(+5.94%) |
May 30, 2013 | 5.500 | 5.565 | 5.430 | 5.560 | 318,019 | +0.10(+1.83%) |
May 29, 2013 | 5.500 | 5.520 | 5.400 | 5.460 | 248,587 | -0.07(-1.27%) |
May 28, 2013 | 5.500 | 5.620 | 5.500 | 5.530 | 281,386 | +0.12(+2.31%) |
May 24, 2013 | 5.370 | 5.420 | 5.350 | 5.405 | 0 | -0.02(-0.46%) |
May 23, 2013 | 5.310 | 5.465 | 5.220 | 5.430 | 0 | +0.02(+0.37%) |
May 22, 2013 | 5.530 | 5.700 | 5.380 | 5.410 | 0 | -0.14(-2.52%) |
May 21, 2013 | 5.630 | 5.700 | 5.510 | 5.550 | 0 | -0.12(-2.12%) |
May 20, 2013 | 5.610 | 5.700 | 5.530 | 5.670 | 0 | +0.06(+1.07%) |
May 17, 2013 | 5.530 | 5.670 | 5.500 | 5.610 | 0 | +0.15(+2.75%) |
May 16, 2013 | 5.250 | 5.500 | 5.170 | 5.460 | 1,317,487 | +0.21(+4.00%) |
May 15, 2013 | 5.180 | 5.290 | 5.150 | 5.250 | 0 | +0.06(+1.16%) |
May 13, 2013 | 5.120 | 5.220 | 5.080 | 5.190 | 0 | +0.07(+1.37%) |
May 10, 2013 | 5.050 | 5.160 | 5.040 | 5.120 | 0 | +0.06(+1.19%) |
May 09, 2013 | 5.100 | 5.145 | 5.045 | 5.060 | 0 | -0.07(-1.36%) |
May 08, 2013 | 5.130 | 5.150 | 5.060 | 5.130 | 0 | +0.00(+0.00%) |
May 07, 2013 | 5.080 | 5.190 | 5.050 | 5.130 | 0 | +0.07(+1.38%) |
May 06, 2013 | 4.940 | 5.080 | 4.940 | 5.060 | 0 | +0.11(+2.22%) |
May 03, 2013 | 4.830 | 4.960 | 4.760 | 4.950 | 0 | +0.19(+3.99%) |
May 02, 2013 | 5.060 | 5.100 | 4.730 | 4.760 | 0 | -0.20(-4.03%) |
May 01, 2013 | 5.020 | 5.080 | 4.760 | 4.960 | 0 | +0.01(+0.20%) |
Apr 30, 2013 | 4.870 | 5.000 | 4.850 | 4.950 | 0 | +0.05(+1.02%) |
Apr 29, 2013 | 4.840 | 4.930 | 4.770 | 4.900 | 128,047 | +0.06(+1.24%) |
Apr 26, 2013 | 4.800 | 4.910 | 4.810 | 4.840 | 285,083 | +0.03(+0.62%) |
Apr 25, 2013 | 4.540 | 4.925 | 4.540 | 4.810 | 250,069 | +0.30(+6.77%) |
Apr 24, 2013 | 4.420 | 4.530 | 4.370 | 4.505 | 454,684 | +0.05(+1.24%) |
Apr 23, 2013 | 4.510 | 4.550 | 4.410 | 4.450 | 511,820 | -0.01(-0.22%) |
Apr 22, 2013 | 4.460 | 4.520 | 4.335 | 4.460 | 679,318 | -0.02(-0.45%) |
Apr 19, 2013 | 4.530 | 4.550 | 4.470 | 4.480 | 266,035 | -0.07(-1.54%) |
Apr 18, 2013 | 4.680 | 4.750 | 4.520 | 4.550 | 218,088 | -0.11(-2.36%) |
Apr 17, 2013 | 4.700 | 4.730 | 4.630 | 4.660 | 239,096 | -0.07(-1.48%) |
Apr 16, 2013 | 4.540 | 4.730 | 4.410 | 4.730 | 354,382 | +0.22(+4.88%) |
Apr 15, 2013 | 4.730 | 4.730 | 4.460 | 4.510 | 348,179 | -0.25(-5.25%) |
Apr 12, 2013 | 4.710 | 4.770 | 4.660 | 4.760 | 156,755 | +0.02(+0.42%) |
Apr 11, 2013 | 4.780 | 4.830 | 4.700 | 4.740 | 167,363 | -0.06(-1.25%) |
Apr 10, 2013 | 4.630 | 4.890 | 4.600 | 4.800 | 251,341 | +0.17(+3.67%) |
Apr 09, 2013 | 4.590 | 4.680 | 4.520 | 4.630 | 304,173 | +0.03(+0.65%) |
Apr 08, 2013 | 4.400 | 4.610 | 4.390 | 4.600 | 211,798 | +0.21(+4.78%) |
Apr 05, 2013 | 4.340 | 4.410 | 4.300 | 4.390 | 187,460 | -0.03(-0.68%) |
Apr 04, 2013 | 4.490 | 4.530 | 4.390 | 4.420 | 141,956 | -0.08(-1.78%) |
Apr 03, 2013 | 4.460 | 4.550 | 4.380 | 4.500 | 414,743 | +0.06(+1.35%) |
Apr 02, 2013 | 4.620 | 4.680 | 4.410 | 4.440 | 245,834 | -0.14(-3.06%) |
Apr 01, 2013 | 5.200 | 5.200 | 4.445 | 4.580 | 379,046 | -0.12(-2.55%) |
Mar 28, 2013 | 4.800 | 4.800 | 4.660 | 4.700 | 168,159 | -0.08(-1.67%) |
Mar 27, 2013 | 4.750 | 4.800 | 4.670 | 4.780 | 119,505 | -0.01(-0.21%) |
Mar 26, 2013 | 4.870 | 4.870 | 4.730 | 4.790 | 102,915 | -0.04(-0.83%) |
Mar 25, 2013 | 4.820 | 4.893 | 4.790 | 4.830 | 113,754 | +0.01(+0.21%) |
Mar 22, 2013 | 4.810 | 4.920 | 4.800 | 4.820 | 280,346 | +0.06(+1.26%) |
Mar 21, 2013 | 4.870 | 4.870 | 4.600 | 4.760 | 219,501 | -0.16(-3.25%) |
Mar 20, 2013 | 4.810 | 4.920 | 4.755 | 4.920 | 172,184 | +0.13(+2.71%) |
Mar 19, 2013 | 4.890 | 4.890 | 4.790 | 4.790 | 111,664 | -0.07(-1.44%) |
Mar 18, 2013 | 4.810 | 4.905 | 4.800 | 4.860 | 130,898 | -0.02(-0.41%) |
Mar 15, 2013 | 5.020 | 5.020 | 4.830 | 4.880 | 581,693 | -0.12(-2.40%) |
Mar 14, 2013 | 5.040 | 5.110 | 4.990 | 5.000 | 320,753 | -0.03(-0.60%) |
Mar 13, 2013 | 5.020 | 5.110 | 5.010 | 5.030 | 405,298 | +0.02(+0.40%) |
Mar 12, 2013 | 5.000 | 5.020 | 5.000 | 5.010 | 92,661 | -0.03(-0.60%) |
Mar 11, 2013 | 4.970 | 5.070 | 4.900 | 5.040 | 135,276 | +0.08(+1.61%) |
Mar 08, 2013 | 5.000 | 5.000 | 4.920 | 4.960 | 118,564 | +0.00(+0.00%) |
Mar 07, 2013 | 4.950 | 4.980 | 4.880 | 4.960 | 100,630 | +0.03(+0.61%) |
Mar 06, 2013 | 5.000 | 5.000 | 4.890 | 4.930 | 145,469 | -0.07(-1.40%) |
Mar 05, 2013 | 4.970 | 5.010 | 4.870 | 5.000 | 177,897 | +0.07(+1.42%) |
Mar 04, 2013 | 5.050 | 5.050 | 4.910 | 4.930 | 170,401 | -0.13(-2.57%) |
Mar 01, 2013 | 4.990 | 5.090 | 4.940 | 5.060 | 164,109 | +0.04(+0.80%) |
Feb 28, 2013 | 5.120 | 5.120 | 5.020 | 5.020 | 249,250 | -0.08(-1.57%) |
Feb 27, 2013 | 5.070 | 5.150 | 5.050 | 5.100 | 310,777 | +0.02(+0.39%) |
Feb 26, 2013 | 4.990 | 5.090 | 4.970 | 5.080 | 182,146 | +0.10(+2.01%) |
Feb 25, 2013 | 5.140 | 5.150 | 4.970 | 4.980 | 190,072 | -0.15(-2.92%) |
Feb 22, 2013 | 4.980 | 5.130 | 4.970 | 5.130 | 170,991 | +0.20(+4.06%) |
Feb 21, 2013 | 5.020 | 5.020 | 4.850 | 4.930 | 189,895 | -0.10(-1.99%) |
Feb 20, 2013 | 5.130 | 5.130 | 5.030 | 5.030 | 193,568 | -0.10(-1.95%) |
Feb 19, 2013 | 5.020 | 5.160 | 5.000 | 5.130 | 240,578 | +0.11(+2.19%) |
Feb 15, 2013 | 5.130 | 5.180 | 5.000 | 5.020 | 380,977 | -0.07(-1.38%) |
Feb 14, 2013 | 4.920 | 5.110 | 4.920 | 5.090 | 245,742 | +0.13(+2.62%) |
Feb 13, 2013 | 4.810 | 5.040 | 4.810 | 4.960 | 386,793 | +0.08(+1.64%) |
Feb 12, 2013 | 4.600 | 4.930 | 4.580 | 4.880 | 472,036 | -0.01(-0.20%) |
Feb 11, 2013 | 4.920 | 5.000 | 4.845 | 4.890 | 361,352 | -0.11(-2.20%) |
Feb 08, 2013 | 4.990 | 5.060 | 4.970 | 5.000 | 378,546 | -0.03(-0.60%) |
Feb 07, 2013 | 5.030 | 5.100 | 4.940 | 5.030 | 369,677 | -0.07(-1.37%) |
Feb 06, 2013 | 5.030 | 5.140 | 4.921 | 5.100 | 219,476 | -0.01(-0.20%) |
Feb 04, 2013 | 5.080 | 5.250 | 5.080 | 5.110 | 272,512 | +0.02(+0.39%) |
Feb 01, 2013 | 4.990 | 5.110 | 4.900 | 5.090 | 220,691 | +0.08(+1.60%) |
Jan 31, 2013 | 4.990 | 5.030 | 4.930 | 5.010 | 144,813 | +0.03(+0.60%) |
Jan 30, 2013 | 5.080 | 5.080 | 4.950 | 4.980 | 155,948 | -0.13(-2.54%) |
Jan 29, 2013 | 5.130 | 5.250 | 5.020 | 5.110 | 163,195 | -0.04(-0.78%) |
Jan 28, 2013 | 5.050 | 5.170 | 4.995 | 5.150 | 208,949 | +0.09(+1.78%) |
Jan 25, 2013 | 5.070 | 5.130 | 5.020 | 5.060 | 147,738 | +0.00(+0.00%) |
Jan 24, 2013 | 5.100 | 5.170 | 5.050 | 5.060 | 129,206 | -0.08(-1.56%) |
Jan 23, 2013 | 5.160 | 5.190 | 5.115 | 5.140 | 174,210 | +0.00(+0.00%) |
Jan 22, 2013 | 5.110 | 5.170 | 5.000 | 5.140 | 447,926 | +0.05(+0.98%) |
Jan 18, 2013 | 5.090 | 5.140 | 5.050 | 5.090 | 332,027 | +0.03(+0.59%) |
Jan 17, 2013 | 5.150 | 5.150 | 5.040 | 5.060 | 252,238 | -0.05(-0.98%) |
Jan 16, 2013 | 4.990 | 5.150 | 4.950 | 5.110 | 323,161 | +0.12(+2.40%) |
Jan 15, 2013 | 5.010 | 5.050 | 4.920 | 4.990 | 183,308 | -0.08(-1.58%) |
Jan 14, 2013 | 5.000 | 5.105 | 4.980 | 5.070 | 260,693 | +0.07(+1.40%) |
Jan 11, 2013 | 4.880 | 5.060 | 4.880 | 5.000 | 384,390 | +0.17(+3.52%) |
Jan 10, 2013 | 4.800 | 4.880 | 4.735 | 4.830 | 136,172 | +0.03(+0.63%) |
Jan 09, 2013 | 4.800 | 4.800 | 4.660 | 4.800 | 103,786 | +0.01(+0.21%) |
Jan 08, 2013 | 4.930 | 4.930 | 4.770 | 4.790 | 185,653 | -0.10(-2.04%) |
Jan 07, 2013 | 4.740 | 4.930 | 4.710 | 4.890 | 418,672 | +0.14(+2.95%) |
Jan 04, 2013 | 4.650 | 4.805 | 4.610 | 4.750 | 271,979 | +0.14(+3.04%) |
Jan 03, 2013 | 4.700 | 4.720 | 4.560 | 4.610 | 178,370 | -0.10(-2.12%) |