Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.640 | 6.860 | 6.860 | 6.860 | 33,400 | +0.25(+3.78%) |
Dec 30, 2013 | 6.810 | 6.990 | 6.550 | 6.610 | 28,072 | -0.18(-2.65%) |
Dec 27, 2013 | 7.000 | 7.000 | 6.751 | 6.790 | 21,223 | -0.16(-2.30%) |
Dec 26, 2013 | 6.810 | 7.080 | 6.680 | 6.950 | 66,655 | +0.16(+2.36%) |
Dec 24, 2013 | 6.800 | 6.859 | 6.720 | 6.790 | 12,200 | -0.02(-0.29%) |
Dec 23, 2013 | 7.000 | 7.000 | 6.640 | 6.810 | 84,775 | -0.22(-3.13%) |
Dec 20, 2013 | 6.200 | 7.100 | 6.200 | 7.030 | 372,872 | +0.86(+13.94%) |
Dec 19, 2013 | 6.240 | 6.250 | 6.040 | 6.170 | 40,411 | -0.06(-0.96%) |
Dec 18, 2013 | 6.020 | 6.230 | 5.990 | 6.230 | 49,269 | +0.21(+3.49%) |
Dec 17, 2013 | 6.000 | 6.110 | 6.000 | 6.020 | 37,680 | -0.08(-1.31%) |
Dec 16, 2013 | 6.100 | 6.170 | 5.981 | 6.100 | 40,364 | +0.04(+0.66%) |
Dec 13, 2013 | 6.020 | 6.080 | 5.990 | 6.060 | 27,647 | +0.00(+0.00%) |
Dec 12, 2013 | 6.070 | 6.230 | 6.000 | 6.060 | 20,583 | -0.02(-0.33%) |
Dec 11, 2013 | 6.150 | 6.150 | 6.000 | 6.080 | 22,914 | -0.04(-0.65%) |
Dec 10, 2013 | 6.140 | 6.210 | 6.050 | 6.120 | 35,379 | -0.05(-0.81%) |
Dec 09, 2013 | 6.200 | 6.200 | 6.060 | 6.170 | 33,332 | -0.01(-0.16%) |
Dec 06, 2013 | 6.170 | 6.250 | 6.120 | 6.180 | 0 | +0.08(+1.31%) |
Dec 05, 2013 | 6.130 | 6.239 | 6.010 | 6.100 | 0 | -0.01(-0.16%) |
Dec 04, 2013 | 6.000 | 6.160 | 6.000 | 6.110 | 0 | +0.11(+1.83%) |
Dec 03, 2013 | 6.040 | 6.250 | 5.980 | 6.000 | 0 | -0.07(-1.15%) |
Dec 02, 2013 | 6.040 | 6.100 | 6.000 | 6.070 | 0 | +0.03(+0.50%) |
Nov 29, 2013 | 6.090 | 6.090 | 5.980 | 6.040 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 6.030 | 6.100 | 6.010 | 6.040 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 6.080 | 6.100 | 5.940 | 6.040 | 0 | -0.01(-0.17%) |
Nov 25, 2013 | 6.050 | 6.100 | 5.940 | 6.050 | 19,926 | +0.04(+0.67%) |
Nov 22, 2013 | 5.990 | 6.100 | 5.990 | 6.010 | 0 | -0.02(-0.33%) |
Nov 21, 2013 | 5.950 | 6.100 | 5.900 | 6.030 | 80,334 | +0.08(+1.34%) |
Nov 20, 2013 | 5.930 | 5.970 | 5.870 | 5.950 | 0 | +0.06(+1.02%) |
Nov 19, 2013 | 5.880 | 5.970 | 5.850 | 5.890 | 41,391 | +0.03(+0.51%) |
Nov 18, 2013 | 5.930 | 5.970 | 5.730 | 5.860 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5.870 | 5.970 | 5.620 | 5.860 | 0 | -0.02(-0.34%) |
Nov 14, 2013 | 5.610 | 5.910 | 5.440 | 5.880 | 0 | +0.43(+7.89%) |
Nov 12, 2013 | 5.400 | 5.450 | 5.290 | 5.450 | 0 | +0.05(+0.93%) |
Nov 11, 2013 | 5.220 | 5.400 | 5.040 | 5.400 | 0 | +0.19(+3.65%) |
Nov 08, 2013 | 4.850 | 5.350 | 4.820 | 5.210 | 0 | +0.21(+4.20%) |
Nov 07, 2013 | 5.060 | 5.140 | 5.000 | 5.000 | 20,433 | -0.05(-0.99%) |
Nov 06, 2013 | 5.140 | 5.150 | 5.000 | 5.050 | 14,649 | -0.05(-0.98%) |
Nov 05, 2013 | 5.020 | 5.215 | 5.020 | 5.100 | 0 | +0.07(+1.39%) |
Nov 04, 2013 | 5.000 | 5.120 | 4.820 | 5.030 | 37,232 | +0.06(+1.21%) |
Nov 01, 2013 | 4.990 | 5.050 | 4.830 | 4.970 | 0 | -0.05(-1.00%) |
Oct 31, 2013 | 4.940 | 5.310 | 4.875 | 5.020 | 0 | +0.08(+1.62%) |
Oct 30, 2013 | 4.980 | 5.001 | 4.850 | 4.940 | 35,929 | -0.05(-1.00%) |
Oct 29, 2013 | 5.010 | 5.020 | 4.930 | 4.990 | 0 | -0.02(-0.40%) |
Oct 28, 2013 | 5.030 | 5.060 | 4.990 | 5.010 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 4.980 | 5.160 | 4.980 | 5.010 | 0 | +0.07(+1.42%) |
Oct 24, 2013 | 4.990 | 4.990 | 4.900 | 4.940 | 60,179 | -0.03(-0.60%) |
Oct 23, 2013 | 4.960 | 4.990 | 4.930 | 4.970 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 4.970 | 4.990 | 4.950 | 4.970 | 28,328 | +0.02(+0.40%) |
Oct 21, 2013 | 4.980 | 4.980 | 4.940 | 4.950 | 47,429 | -0.02(-0.40%) |
Oct 18, 2013 | 5.010 | 5.010 | 4.960 | 4.970 | 84,968 | -0.01(-0.20%) |
Oct 17, 2013 | 4.960 | 4.990 | 4.950 | 4.980 | 51,576 | +0.00(+0.00%) |
Oct 16, 2013 | 4.990 | 4.990 | 4.960 | 4.980 | 14,646 | +0.02(+0.40%) |
Oct 15, 2013 | 4.950 | 4.990 | 4.950 | 4.960 | 15,188 | -0.02(-0.40%) |
Oct 14, 2013 | 4.950 | 4.980 | 4.950 | 4.980 | 27,243 | +0.00(+0.00%) |
Oct 11, 2013 | 4.950 | 4.980 | 4.950 | 4.980 | 0 | +0.01(+0.20%) |
Oct 10, 2013 | 5.000 | 5.000 | 4.960 | 4.970 | 24,109 | +0.02(+0.40%) |
Oct 09, 2013 | 4.960 | 4.990 | 4.950 | 4.950 | 33,925 | -0.01(-0.20%) |
Oct 08, 2013 | 4.970 | 4.990 | 4.950 | 4.960 | 33,155 | +0.01(+0.20%) |
Oct 07, 2013 | 4.960 | 4.980 | 4.950 | 4.950 | 0 | -0.01(-0.20%) |
Oct 04, 2013 | 4.960 | 4.990 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 4.970 | 4.980 | 4.960 | 4.960 | 0 | -0.01(-0.20%) |
Oct 02, 2013 | 4.970 | 4.990 | 4.970 | 4.970 | 34,425 | -0.01(-0.20%) |
Oct 01, 2013 | 4.990 | 5.000 | 4.980 | 4.980 | 15,975 | +0.00(+0.00%) |
Sep 27, 2013 | 4.960 | 5.020 | 4.960 | 4.980 | 0 | -0.01(-0.20%) |
Sep 26, 2013 | 4.990 | 5.000 | 4.950 | 4.990 | 37,976 | +0.02(+0.40%) |
Sep 25, 2013 | 4.940 | 5.010 | 4.940 | 4.970 | 156,936 | +0.20(+4.19%) |
Sep 24, 2013 | 4.780 | 4.850 | 4.650 | 4.770 | 26,714 | -0.02(-0.42%) |
Sep 23, 2013 | 4.750 | 4.840 | 4.665 | 4.790 | 24,877 | -0.05(-1.03%) |
Sep 20, 2013 | 4.750 | 4.910 | 4.730 | 4.840 | 0 | +0.08(+1.68%) |
Sep 19, 2013 | 4.690 | 4.770 | 4.630 | 4.760 | 17,305 | +0.04(+0.85%) |
Sep 18, 2013 | 4.650 | 4.720 | 4.540 | 4.720 | 0 | +0.10(+2.16%) |
Sep 17, 2013 | 4.570 | 4.660 | 4.490 | 4.620 | 0 | +0.03(+0.65%) |
Sep 16, 2013 | 4.380 | 4.590 | 4.380 | 4.590 | 0 | +0.08(+1.77%) |
Sep 13, 2013 | 4.490 | 4.550 | 4.370 | 4.510 | 0 | +0.05(+1.12%) |
Sep 12, 2013 | 4.340 | 4.520 | 4.340 | 4.460 | 0 | +0.11(+2.53%) |
Sep 11, 2013 | 4.470 | 4.470 | 4.340 | 4.350 | 0 | -0.14(-3.12%) |
Sep 10, 2013 | 4.640 | 4.640 | 4.420 | 4.490 | 21,145 | -0.11(-2.39%) |
Sep 09, 2013 | 4.460 | 4.700 | 4.440 | 4.600 | 0 | +0.26(+5.99%) |
Sep 06, 2013 | 4.440 | 4.450 | 4.320 | 4.340 | 0 | -0.08(-1.81%) |
Sep 05, 2013 | 4.480 | 4.540 | 4.390 | 4.420 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 4.530 | 4.530 | 4.340 | 4.420 | 0 | -0.09(-2.00%) |
Sep 03, 2013 | 4.530 | 4.580 | 4.465 | 4.510 | 0 | +0.05(+1.12%) |
Aug 30, 2013 | 4.560 | 4.650 | 4.420 | 4.460 | 0 | -0.12(-2.62%) |
Aug 29, 2013 | 4.460 | 4.620 | 4.360 | 4.580 | 14,761 | +0.13(+2.92%) |
Aug 28, 2013 | 4.380 | 4.550 | 4.350 | 4.450 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.490 | 4.550 | 4.360 | 4.380 | 18,276 | -0.17(-3.74%) |
Aug 26, 2013 | 4.500 | 4.570 | 4.380 | 4.550 | 0 | +0.05(+1.11%) |
Aug 23, 2013 | 4.560 | 4.610 | 4.380 | 4.500 | 0 | -0.11(-2.39%) |
Aug 22, 2013 | 4.460 | 4.610 | 4.340 | 4.610 | 7,147 | +0.20(+4.54%) |
Aug 21, 2013 | 4.310 | 4.430 | 4.310 | 4.410 | 0 | +0.07(+1.61%) |
Aug 20, 2013 | 4.380 | 4.430 | 4.320 | 4.340 | 35,481 | -0.03(-0.69%) |
Aug 19, 2013 | 4.550 | 4.550 | 4.370 | 4.370 | 38,771 | -0.15(-3.32%) |
Aug 16, 2013 | 4.510 | 4.610 | 4.450 | 4.520 | 0 | -0.02(-0.44%) |
Aug 15, 2013 | 4.650 | 4.650 | 4.520 | 4.540 | 59,845 | -0.17(-3.61%) |
Aug 14, 2013 | 4.780 | 4.780 | 4.620 | 4.710 | 16,609 | -0.08(-1.67%) |
Aug 13, 2013 | 4.830 | 4.850 | 4.760 | 4.790 | 12,165 | -0.05(-1.03%) |
Aug 12, 2013 | 4.800 | 4.850 | 4.720 | 4.840 | 22,185 | -0.01(-0.21%) |
Aug 09, 2013 | 4.820 | 4.900 | 4.750 | 4.850 | 118,364 | +0.00(+0.00%) |
Aug 08, 2013 | 4.840 | 4.930 | 4.800 | 4.850 | 4,601 | +0.05(+1.04%) |
Aug 07, 2013 | 4.640 | 4.890 | 4.600 | 4.800 | 6,479 | +0.06(+1.27%) |
Aug 06, 2013 | 4.880 | 4.880 | 4.710 | 4.740 | 23,981 | -0.09(-1.86%) |
Aug 05, 2013 | 4.900 | 4.900 | 4.750 | 4.830 | 26,420 | -0.06(-1.23%) |
Aug 02, 2013 | 5.100 | 5.100 | 4.850 | 4.890 | 14,896 | -0.27(-5.23%) |
Aug 01, 2013 | 5.300 | 5.300 | 4.930 | 5.160 | 61,552 | -0.23(-4.27%) |
Jul 31, 2013 | 4.780 | 5.460 | 4.510 | 5.390 | 0 | +0.61(+12.76%) |
Jul 30, 2013 | 4.800 | 4.880 | 4.620 | 4.780 | 0 | +0.01(+0.21%) |
Jul 29, 2013 | 4.880 | 4.880 | 4.680 | 4.770 | 0 | -0.12(-2.45%) |
Jul 26, 2013 | 4.950 | 4.990 | 4.650 | 4.890 | 0 | -0.10(-2.00%) |
Jul 25, 2013 | 4.600 | 4.990 | 4.571 | 4.990 | 0 | +0.47(+10.40%) |
Jul 24, 2013 | 4.610 | 4.650 | 4.500 | 4.520 | 0 | -0.09(-1.95%) |
Jul 23, 2013 | 4.600 | 4.640 | 4.530 | 4.610 | 0 | +0.05(+1.10%) |
Jul 22, 2013 | 4.595 | 4.650 | 4.490 | 4.560 | 0 | +0.05(+1.11%) |
Jul 19, 2013 | 4.530 | 4.600 | 4.480 | 4.510 | 0 | -0.05(-1.10%) |
Jul 18, 2013 | 4.560 | 4.640 | 4.480 | 4.560 | 0 | +0.02(+0.44%) |
Jul 17, 2013 | 4.570 | 4.750 | 4.480 | 4.540 | 25,102 | -0.01(-0.22%) |
Jul 16, 2013 | 4.530 | 4.560 | 4.370 | 4.550 | 0 | +0.01(+0.22%) |
Jul 15, 2013 | 4.410 | 4.540 | 4.390 | 4.540 | 0 | +0.11(+2.48%) |
Jul 12, 2013 | 4.460 | 4.460 | 4.390 | 4.430 | 0 | -0.05(-1.12%) |
Jul 11, 2013 | 4.530 | 4.530 | 4.320 | 4.480 | 0 | +0.04(+0.90%) |
Jul 10, 2013 | 4.630 | 4.630 | 4.440 | 4.440 | 0 | -0.21(-4.52%) |
Jul 09, 2013 | 4.710 | 4.750 | 4.510 | 4.650 | 0 | -0.02(-0.43%) |
Jul 08, 2013 | 4.600 | 4.710 | 4.470 | 4.670 | 0 | +0.06(+1.30%) |
Jul 05, 2013 | 4.640 | 4.640 | 4.400 | 4.610 | 0 | +0.05(+1.10%) |
Jul 03, 2013 | 4.490 | 4.570 | 4.450 | 4.560 | 0 | +0.03(+0.66%) |
Jul 02, 2013 | 4.350 | 4.560 | 4.350 | 4.530 | 0 | +0.08(+1.80%) |
Jul 01, 2013 | 4.450 | 4.678 | 4.410 | 4.450 | 0 | -0.02(-0.45%) |
Jun 28, 2013 | 4.360 | 4.540 | 4.170 | 4.470 | 193,798 | +0.09(+2.05%) |
Jun 26, 2013 | 4.310 | 4.500 | 4.170 | 4.380 | 0 | +0.08(+1.86%) |
Jun 25, 2013 | 4.330 | 4.490 | 4.250 | 4.300 | 0 | +0.02(+0.47%) |
Jun 24, 2013 | 4.410 | 4.410 | 4.220 | 4.280 | 0 | -0.18(-4.14%) |
Jun 21, 2013 | 4.060 | 4.470 | 4.060 | 4.465 | 69,386 | +0.42(+10.52%) |
Jun 20, 2013 | 4.090 | 4.120 | 4.000 | 4.040 | 0 | -0.12(-2.88%) |
Jun 19, 2013 | 4.240 | 4.280 | 4.080 | 4.160 | 0 | -0.07(-1.65%) |
Jun 18, 2013 | 4.300 | 4.389 | 4.200 | 4.230 | 0 | -0.05(-1.17%) |
Jun 17, 2013 | 4.240 | 4.340 | 4.180 | 4.280 | 0 | +0.08(+1.90%) |
Jun 14, 2013 | 4.250 | 4.310 | 4.160 | 4.200 | 0 | -0.04(-0.94%) |
Jun 13, 2013 | 4.150 | 4.260 | 4.100 | 4.240 | 21,012 | +0.16(+3.92%) |
Jun 12, 2013 | 4.050 | 4.140 | 4.050 | 4.080 | 10,467 | +0.07(+1.75%) |
Jun 11, 2013 | 4.200 | 4.240 | 4.000 | 4.010 | 38,877 | -0.21(-4.98%) |
Jun 10, 2013 | 4.400 | 4.400 | 4.200 | 4.220 | 0 | -0.06(-1.40%) |
Jun 07, 2013 | 4.320 | 4.400 | 4.260 | 4.280 | 0 | -0.01(-0.23%) |
Jun 06, 2013 | 4.290 | 4.390 | 4.260 | 4.290 | 21,561 | +0.01(+0.23%) |
Jun 05, 2013 | 4.350 | 4.490 | 4.280 | 4.280 | 0 | -0.02(-0.47%) |
Jun 04, 2013 | 4.310 | 4.490 | 4.230 | 4.300 | 0 | -0.02(-0.46%) |
Jun 03, 2013 | 4.440 | 4.480 | 4.190 | 4.320 | 71,202 | -0.12(-2.70%) |
May 31, 2013 | 4.350 | 4.570 | 4.350 | 4.440 | 274,427 | +0.05(+1.14%) |
May 30, 2013 | 4.390 | 4.620 | 4.360 | 4.390 | 39,161 | -0.02(-0.45%) |
May 29, 2013 | 4.340 | 4.500 | 4.320 | 4.410 | 15,387 | +0.07(+1.61%) |
May 28, 2013 | 4.400 | 4.510 | 4.320 | 4.340 | 25,523 | +0.00(+0.00%) |
May 24, 2013 | 4.260 | 4.350 | 4.160 | 4.340 | 0 | +0.07(+1.64%) |
May 23, 2013 | 4.290 | 4.330 | 4.180 | 4.270 | 0 | -0.04(-0.93%) |
May 22, 2013 | 4.390 | 4.460 | 4.310 | 4.310 | 0 | -0.08(-1.82%) |
May 21, 2013 | 4.440 | 4.450 | 4.370 | 4.390 | 0 | -0.06(-1.35%) |
May 20, 2013 | 4.410 | 4.510 | 4.400 | 4.450 | 0 | +0.01(+0.23%) |
May 17, 2013 | 4.480 | 4.500 | 4.340 | 4.440 | 0 | -0.01(-0.22%) |
May 16, 2013 | 4.380 | 4.500 | 4.360 | 4.450 | 22,703 | +0.07(+1.60%) |
May 15, 2013 | 4.430 | 4.500 | 4.250 | 4.380 | 0 | +0.00(+0.00%) |
May 13, 2013 | 4.370 | 4.390 | 4.365 | 4.380 | 0 | +0.04(+0.92%) |
May 10, 2013 | 4.360 | 4.470 | 4.310 | 4.340 | 0 | -0.01(-0.23%) |
May 09, 2013 | 4.430 | 4.460 | 4.340 | 4.350 | 0 | -0.14(-3.12%) |
May 08, 2013 | 4.460 | 4.530 | 4.460 | 4.490 | 0 | +0.01(+0.22%) |
May 07, 2013 | 4.410 | 4.520 | 4.410 | 4.480 | 0 | +0.09(+2.05%) |
May 06, 2013 | 4.370 | 4.490 | 4.370 | 4.390 | 0 | -0.04(-0.90%) |
May 03, 2013 | 4.400 | 4.490 | 4.400 | 4.430 | 0 | +0.10(+2.31%) |
May 02, 2013 | 4.375 | 4.430 | 4.330 | 4.330 | 0 | +0.00(+0.00%) |
May 01, 2013 | 4.410 | 4.530 | 4.280 | 4.330 | 0 | -0.11(-2.48%) |
Apr 30, 2013 | 4.540 | 4.540 | 4.380 | 4.440 | 0 | +0.06(+1.37%) |
Apr 29, 2013 | 4.300 | 4.410 | 4.300 | 4.380 | 46,294 | +0.08(+1.86%) |
Apr 26, 2013 | 4.450 | 4.450 | 4.290 | 4.300 | 44,959 | -0.15(-3.37%) |
Apr 25, 2013 | 4.530 | 4.530 | 4.430 | 4.450 | 15,138 | -0.04(-0.89%) |
Apr 24, 2013 | 4.620 | 4.620 | 4.490 | 4.490 | 20,002 | -0.12(-2.60%) |
Apr 23, 2013 | 4.610 | 4.620 | 4.550 | 4.610 | 5,192 | +0.03(+0.66%) |
Apr 22, 2013 | 4.550 | 4.680 | 4.460 | 4.580 | 19,738 | +0.02(+0.44%) |
Apr 19, 2013 | 4.460 | 4.650 | 4.460 | 4.560 | 30,544 | +0.10(+2.24%) |
Apr 18, 2013 | 4.800 | 4.800 | 4.400 | 4.460 | 31,575 | +0.08(+1.83%) |
Apr 17, 2013 | 4.360 | 4.840 | 4.350 | 4.380 | 22,429 | +0.01(+0.23%) |
Apr 16, 2013 | 4.400 | 4.580 | 4.350 | 4.370 | 102,463 | -0.03(-0.68%) |
Apr 15, 2013 | 4.540 | 4.660 | 4.310 | 4.400 | 38,907 | -0.21(-4.56%) |
Apr 12, 2013 | 4.560 | 4.650 | 4.560 | 4.610 | 18,038 | +0.01(+0.22%) |
Apr 11, 2013 | 4.655 | 4.660 | 4.520 | 4.600 | 28,133 | -0.01(-0.22%) |
Apr 10, 2013 | 4.600 | 4.660 | 4.560 | 4.610 | 48,460 | +0.01(+0.22%) |
Apr 09, 2013 | 4.480 | 4.740 | 4.270 | 4.600 | 46,209 | +0.16(+3.60%) |
Apr 08, 2013 | 4.450 | 4.460 | 4.332 | 4.440 | 16,894 | +0.03(+0.68%) |
Apr 05, 2013 | 4.380 | 4.460 | 4.380 | 4.410 | 8,691 | -0.06(-1.34%) |
Apr 04, 2013 | 4.530 | 4.530 | 4.450 | 4.470 | 13,760 | -0.03(-0.67%) |
Apr 03, 2013 | 4.530 | 4.540 | 4.460 | 4.500 | 40,685 | -0.02(-0.44%) |
Apr 02, 2013 | 4.600 | 4.620 | 4.470 | 4.520 | 53,943 | -0.07(-1.53%) |
Apr 01, 2013 | 4.900 | 4.900 | 4.560 | 4.590 | 44,196 | -0.30(-6.13%) |
Mar 28, 2013 | 4.960 | 4.960 | 4.870 | 4.890 | 30,782 | -0.06(-1.21%) |
Mar 27, 2013 | 4.900 | 4.970 | 4.880 | 4.950 | 12,594 | +0.00(+0.00%) |
Mar 26, 2013 | 5.000 | 5.020 | 4.860 | 4.950 | 22,667 | -0.04(-0.80%) |
Mar 25, 2013 | 5.160 | 5.330 | 4.960 | 4.990 | 24,928 | -0.16(-3.11%) |
Mar 22, 2013 | 5.080 | 5.160 | 4.990 | 5.150 | 13,063 | +0.10(+1.98%) |
Mar 21, 2013 | 5.080 | 5.180 | 5.030 | 5.050 | 16,390 | -0.06(-1.17%) |
Mar 20, 2013 | 5.030 | 5.210 | 5.030 | 5.110 | 28,887 | +0.08(+1.59%) |
Mar 19, 2013 | 4.880 | 5.150 | 4.750 | 5.030 | 368,513 | +0.24(+5.01%) |
Mar 18, 2013 | 4.770 | 4.900 | 4.770 | 4.790 | 34,900 | -0.01(-0.21%) |
Mar 15, 2013 | 4.800 | 4.800 | 4.630 | 4.800 | 83,327 | +0.01(+0.21%) |
Mar 14, 2013 | 4.780 | 4.800 | 4.650 | 4.790 | 63,101 | +0.03(+0.63%) |
Mar 13, 2013 | 4.740 | 4.820 | 4.700 | 4.760 | 36,573 | +0.02(+0.42%) |
Mar 12, 2013 | 4.870 | 4.880 | 4.740 | 4.740 | 31,976 | -0.14(-2.87%) |
Mar 11, 2013 | 4.910 | 5.000 | 4.809 | 4.880 | 57,158 | -0.04(-0.81%) |
Mar 08, 2013 | 4.910 | 5.050 | 4.890 | 4.920 | 74,198 | +0.03(+0.61%) |
Mar 07, 2013 | 4.960 | 5.060 | 4.860 | 4.890 | 32,657 | -0.08(-1.61%) |
Mar 06, 2013 | 5.020 | 5.044 | 4.940 | 4.970 | 419,492 | -0.02(-0.40%) |
Mar 05, 2013 | 4.900 | 5.000 | 4.840 | 4.990 | 40,779 | +0.10(+2.04%) |
Mar 04, 2013 | 4.840 | 4.910 | 4.720 | 4.890 | 17,332 | +0.02(+0.41%) |
Mar 01, 2013 | 4.850 | 4.930 | 4.590 | 4.870 | 17,757 | +0.01(+0.21%) |
Feb 28, 2013 | 4.850 | 4.940 | 4.730 | 4.860 | 37,857 | +0.00(+0.00%) |
Feb 27, 2013 | 4.780 | 4.930 | 4.690 | 4.860 | 70,682 | +0.06(+1.25%) |
Feb 26, 2013 | 4.610 | 4.860 | 4.530 | 4.800 | 23,723 | +0.11(+2.35%) |
Feb 22, 2013 | 4.630 | 4.702 | 4.560 | 4.690 | 109,421 | +0.07(+1.52%) |
Feb 21, 2013 | 4.510 | 4.720 | 4.190 | 4.620 | 65,059 | +0.10(+2.21%) |
Feb 20, 2013 | 4.720 | 4.740 | 4.510 | 4.520 | 872,069 | -0.20(-4.24%) |
Feb 19, 2013 | 4.740 | 4.920 | 4.680 | 4.720 | 13,940 | +0.01(+0.21%) |
Feb 15, 2013 | 5.000 | 5.000 | 4.710 | 4.710 | 33,958 | -0.26(-5.23%) |
Feb 14, 2013 | 5.010 | 5.150 | 4.930 | 4.970 | 7,188 | -0.06(-1.19%) |
Feb 13, 2013 | 5.000 | 5.105 | 4.960 | 5.030 | 65,665 | +0.02(+0.40%) |
Feb 12, 2013 | 4.950 | 5.100 | 4.900 | 5.010 | 7,166 | +0.08(+1.62%) |
Feb 11, 2013 | 5.110 | 5.250 | 4.930 | 4.930 | 12,301 | -0.20(-3.90%) |
Feb 08, 2013 | 5.020 | 5.150 | 5.020 | 5.130 | 6,738 | +0.13(+2.60%) |
Feb 07, 2013 | 5.000 | 5.050 | 4.970 | 5.000 | 55,334 | +0.00(+0.00%) |
Feb 06, 2013 | 5.000 | 5.090 | 4.950 | 5.000 | 28,944 | +0.15(+3.09%) |
Feb 04, 2013 | 5.000 | 5.100 | 4.750 | 4.850 | 25,333 | -0.13(-2.61%) |
Feb 01, 2013 | 5.120 | 5.180 | 4.770 | 4.980 | 20,051 | -0.10(-1.97%) |
Jan 31, 2013 | 4.920 | 5.090 | 4.920 | 5.080 | 17,132 | +0.16(+3.25%) |
Jan 30, 2013 | 4.990 | 5.044 | 4.850 | 4.920 | 16,219 | -0.07(-1.40%) |
Jan 29, 2013 | 4.640 | 5.050 | 4.640 | 4.990 | 17,948 | +0.35(+7.54%) |
Jan 28, 2013 | 4.740 | 4.740 | 4.600 | 4.640 | 31,777 | -0.10(-2.11%) |
Jan 25, 2013 | 4.820 | 4.820 | 4.600 | 4.740 | 37,317 | -0.04(-0.84%) |
Jan 24, 2013 | 5.010 | 5.010 | 4.720 | 4.780 | 31,168 | -0.23(-4.59%) |
Jan 23, 2013 | 5.110 | 5.150 | 4.910 | 5.010 | 12,498 | -0.09(-1.76%) |
Jan 22, 2013 | 5.130 | 5.190 | 5.060 | 5.100 | 111,393 | -0.01(-0.20%) |
Jan 18, 2013 | 5.000 | 5.270 | 4.900 | 5.110 | 146,047 | +0.08(+1.59%) |
Jan 17, 2013 | 5.000 | 5.210 | 4.930 | 5.030 | 33,522 | +0.07(+1.41%) |
Jan 16, 2013 | 4.960 | 5.008 | 4.810 | 4.960 | 91,629 | +0.00(+0.00%) |
Jan 15, 2013 | 4.900 | 5.000 | 4.900 | 4.960 | 11,097 | +0.02(+0.40%) |
Jan 14, 2013 | 4.900 | 5.010 | 4.710 | 4.940 | 9,955 | +0.04(+0.82%) |
Jan 11, 2013 | 4.750 | 4.940 | 4.750 | 4.900 | 9,308 | +0.17(+3.59%) |
Jan 10, 2013 | 4.930 | 4.930 | 4.570 | 4.730 | 49,720 | -0.16(-3.27%) |
Jan 09, 2013 | 4.990 | 4.990 | 4.820 | 4.890 | 10,323 | -0.06(-1.21%) |
Jan 08, 2013 | 5.050 | 5.050 | 4.870 | 4.950 | 21,008 | -0.09(-1.79%) |
Jan 07, 2013 | 5.250 | 5.300 | 4.990 | 5.040 | 24,495 | -0.26(-4.91%) |
Jan 04, 2013 | 5.320 | 5.385 | 5.150 | 5.300 | 15,482 | +0.02(+0.38%) |
Jan 03, 2013 | 5.510 | 5.510 | 5.160 | 5.280 | 19,463 | -0.20(-3.65%) |