Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.190 | 9.630 | 9.150 | 9.500 | 631,183 | +0.31(+3.37%) |
Feb 27, 2014 | 8.880 | 9.190 | 8.840 | 9.190 | 328,762 | +0.31(+3.49%) |
Feb 26, 2014 | 8.840 | 8.970 | 8.810 | 8.880 | 230,462 | +0.02(+0.23%) |
Feb 25, 2014 | 8.860 | 8.965 | 8.750 | 8.860 | 158,739 | -0.05(-0.56%) |
Feb 24, 2014 | 8.890 | 9.000 | 8.821 | 8.910 | 124,594 | +0.01(+0.11%) |
Feb 21, 2014 | 8.740 | 8.940 | 8.640 | 8.900 | 238,529 | +0.15(+1.71%) |
Feb 20, 2014 | 8.540 | 8.780 | 8.460 | 8.750 | 293,955 | +0.20(+2.34%) |
Feb 19, 2014 | 8.740 | 8.810 | 8.450 | 8.550 | 335,934 | -0.28(-3.17%) |
Feb 18, 2014 | 8.740 | 8.900 | 8.740 | 8.830 | 91,035 | +0.07(+0.80%) |
Feb 14, 2014 | 8.960 | 8.760 | 8.760 | 8.760 | 225,800 | -0.22(-2.45%) |
Feb 13, 2014 | 8.990 | 9.010 | 8.820 | 8.980 | 224,000 | -0.06(-0.66%) |
Feb 12, 2014 | 9.190 | 9.190 | 8.910 | 9.040 | 186,771 | -0.15(-1.63%) |
Feb 11, 2014 | 8.820 | 9.190 | 8.770 | 9.190 | 298,224 | +0.36(+4.08%) |
Feb 10, 2014 | 8.790 | 8.950 | 8.750 | 8.830 | 285,998 | +0.00(+0.00%) |
Feb 07, 2014 | 9.020 | 9.060 | 8.620 | 8.830 | 233,840 | -0.16(-1.78%) |
Feb 06, 2014 | 8.780 | 9.230 | 8.780 | 8.990 | 223,755 | +0.20(+2.28%) |
Feb 05, 2014 | 8.890 | 9.010 | 8.560 | 8.790 | 219,821 | -0.14(-1.57%) |
Feb 04, 2014 | 8.500 | 8.960 | 8.490 | 8.930 | 284,807 | +0.42(+4.94%) |
Feb 03, 2014 | 8.770 | 8.880 | 8.500 | 8.510 | 394,955 | -0.33(-3.73%) |
Jan 31, 2014 | 8.660 | 9.010 | 8.500 | 8.840 | 371,258 | +0.04(+0.45%) |
Jan 30, 2014 | 8.560 | 8.940 | 8.350 | 8.800 | 407,477 | +0.31(+3.65%) |
Jan 29, 2014 | 9.240 | 9.310 | 8.450 | 8.490 | 650,419 | -0.83(-8.91%) |
Jan 28, 2014 | 8.750 | 9.560 | 8.730 | 9.320 | 331,604 | +0.58(+6.64%) |
Jan 27, 2014 | 9.100 | 9.100 | 8.600 | 8.740 | 258,767 | -0.30(-3.32%) |
Jan 24, 2014 | 9.370 | 9.440 | 9.040 | 9.040 | 224,765 | -0.40(-4.24%) |
Jan 23, 2014 | 9.440 | 9.600 | 9.340 | 9.440 | 209,964 | -0.03(-0.32%) |
Jan 22, 2014 | 9.700 | 9.830 | 9.220 | 9.470 | 816,380 | -0.28(-2.87%) |
Jan 21, 2014 | 10.05 | 10.26 | 9.600 | 9.750 | 445,134 | -0.29(-2.89%) |
Jan 17, 2014 | 10.24 | 10.04 | 10.04 | 10.04 | 146,400 | -0.20(-1.95%) |
Jan 16, 2014 | 10.00 | 10.28 | 9.930 | 10.24 | 415,642 | +0.21(+2.09%) |
Jan 15, 2014 | 9.080 | 10.05 | 9.200 | 10.03 | 883,041 | +0.95(+10.46%) |
Jan 14, 2014 | 8.800 | 9.180 | 8.740 | 9.080 | 216,282 | +0.29(+3.30%) |
Jan 13, 2014 | 8.710 | 8.850 | 8.660 | 8.790 | 342,502 | -0.03(-0.34%) |
Jan 10, 2014 | 8.840 | 8.920 | 8.720 | 8.820 | 254,766 | -0.10(-1.12%) |
Jan 09, 2014 | 8.850 | 9.080 | 8.760 | 8.920 | 279,600 | +0.05(+0.56%) |
Jan 08, 2014 | 9.080 | 9.080 | 8.620 | 8.870 | 754,796 | -0.18(-1.99%) |
Jan 07, 2014 | 9.260 | 9.320 | 8.950 | 9.050 | 296,710 | -0.20(-2.16%) |
Jan 06, 2014 | 9.380 | 9.410 | 9.090 | 9.250 | 408,131 | -0.21(-2.22%) |
Jan 03, 2014 | 9.610 | 9.810 | 9.350 | 9.460 | 400,523 | -0.20(-2.07%) |
Jan 02, 2014 | 10.06 | 10.15 | 9.480 | 9.660 | 361,124 | -0.43(-4.26%) |
Dec 31, 2013 | 9.820 | 10.09 | 10.09 | 10.09 | 366,000 | +0.27(+2.75%) |
Dec 30, 2013 | 9.780 | 10.26 | 9.680 | 9.820 | 600,864 | +0.09(+0.92%) |
Dec 27, 2013 | 9.550 | 9.770 | 9.470 | 9.730 | 645,985 | +0.14(+1.46%) |
Dec 26, 2013 | 9.590 | 9.700 | 9.510 | 9.590 | 345,042 | -0.04(-0.42%) |
Dec 24, 2013 | 9.610 | 9.640 | 9.540 | 9.630 | 323,929 | +0.06(+0.63%) |
Dec 23, 2013 | 9.550 | 9.670 | 9.460 | 9.570 | 583,164 | +0.02(+0.21%) |
Dec 20, 2013 | 9.500 | 9.560 | 9.450 | 9.550 | 685,932 | +0.06(+0.63%) |
Dec 19, 2013 | 9.310 | 9.510 | 9.300 | 9.490 | 657,408 | +0.09(+0.96%) |
Dec 18, 2013 | 9.500 | 9.520 | 9.360 | 9.400 | 569,743 | -0.09(-0.95%) |
Dec 17, 2013 | 9.380 | 9.560 | 9.330 | 9.490 | 571,047 | +0.09(+0.96%) |
Dec 16, 2013 | 9.480 | 9.550 | 9.240 | 9.400 | 900,847 | +0.01(+0.11%) |
Dec 13, 2013 | 9.450 | 9.660 | 9.350 | 9.390 | 820,751 | -0.19(-1.98%) |
Dec 12, 2013 | 9.610 | 9.750 | 9.570 | 9.580 | 813,227 | -0.12(-1.24%) |
Dec 11, 2013 | 9.850 | 9.850 | 9.600 | 9.700 | 840,276 | -0.13(-1.32%) |
Dec 10, 2013 | 9.680 | 9.850 | 9.590 | 9.830 | 949,952 | +0.12(+1.24%) |
Dec 09, 2013 | 9.550 | 9.760 | 9.500 | 9.710 | 967,342 | +0.17(+1.78%) |
Dec 06, 2013 | 8.550 | 9.576 | 8.550 | 9.540 | 0 | +0.52(+5.76%) |
Dec 05, 2013 | 8.570 | 9.120 | 8.570 | 9.020 | 1,137,293 | +0.42(+4.88%) |
Dec 04, 2013 | 8.560 | 8.670 | 8.430 | 8.600 | 0 | +0.06(+0.70%) |
Dec 03, 2013 | 8.560 | 8.670 | 8.460 | 8.540 | 0 | -0.04(-0.47%) |
Dec 02, 2013 | 8.730 | 8.730 | 8.540 | 8.580 | 0 | -0.02(-0.23%) |
Nov 29, 2013 | 8.620 | 8.740 | 8.505 | 8.600 | 0 | -0.02(-0.23%) |
Nov 27, 2013 | 8.560 | 8.750 | 8.500 | 8.620 | 0 | +0.06(+0.70%) |
Nov 26, 2013 | 8.430 | 8.600 | 8.300 | 8.560 | 0 | +0.10(+1.18%) |
Nov 25, 2013 | 8.380 | 8.460 | 8.251 | 8.460 | 0 | +0.11(+1.32%) |
Nov 22, 2013 | 8.510 | 8.560 | 8.340 | 8.350 | 0 | -0.17(-2.00%) |
Nov 21, 2013 | 8.440 | 8.550 | 8.410 | 8.520 | 0 | +0.08(+0.95%) |
Nov 20, 2013 | 8.210 | 8.490 | 8.168 | 8.440 | 0 | +0.27(+3.30%) |
Nov 19, 2013 | 8.370 | 8.450 | 8.140 | 8.170 | 0 | -0.20(-2.39%) |
Nov 18, 2013 | 8.020 | 8.549 | 7.990 | 8.370 | 0 | +0.32(+3.98%) |
Nov 15, 2013 | 7.950 | 8.450 | 7.930 | 8.050 | 0 | +0.11(+1.39%) |
Nov 14, 2013 | 7.640 | 8.060 | 7.560 | 7.940 | 0 | +0.58(+7.88%) |
Nov 12, 2013 | 7.480 | 7.590 | 7.230 | 7.360 | 0 | +0.57(+8.39%) |
Nov 11, 2013 | 6.990 | 7.050 | 6.500 | 6.790 | 0 | +0.14(+2.11%) |
Nov 08, 2013 | 6.680 | 7.000 | 6.550 | 6.650 | 0 | -0.04(-0.60%) |
Nov 07, 2013 | 5.900 | 7.040 | 5.641 | 6.690 | 0 | +0.80(+13.58%) |
Nov 06, 2013 | 5.900 | 6.090 | 5.840 | 5.890 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 5.910 | 6.000 | 5.800 | 5.890 | 0 | -0.06(-1.01%) |
Nov 04, 2013 | 5.930 | 6.100 | 5.800 | 5.950 | 0 | +0.02(+0.34%) |
Nov 01, 2013 | 6.000 | 6.188 | 5.840 | 5.930 | 0 | -0.03(-0.50%) |
Oct 31, 2013 | 5.600 | 6.200 | 5.600 | 5.960 | 0 | +0.39(+7.00%) |
Oct 30, 2013 | 5.620 | 5.620 | 5.570 | 5.570 | 0 | -0.05(-0.89%) |
Oct 29, 2013 | 5.620 | 5.710 | 5.610 | 5.620 | 0 | +0.04(+0.72%) |
Oct 28, 2013 | 5.650 | 5.750 | 5.361 | 5.580 | 0 | -0.04(-0.71%) |
Oct 25, 2013 | 5.580 | 5.780 | 5.560 | 5.620 | 0 | -0.08(-1.40%) |
Oct 24, 2013 | 5.730 | 5.760 | 5.661 | 5.700 | 0 | -0.04(-0.70%) |
Oct 23, 2013 | 5.650 | 5.820 | 5.570 | 5.740 | 0 | +0.02(+0.35%) |
Oct 22, 2013 | 5.810 | 5.980 | 5.650 | 5.720 | 0 | -0.03(-0.52%) |
Oct 21, 2013 | 5.800 | 5.860 | 5.700 | 5.750 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 5.910 | 5.910 | 5.680 | 5.750 | 49,443 | -0.09(-1.54%) |
Oct 17, 2013 | 5.909 | 5.920 | 5.780 | 5.840 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 6.000 | 6.000 | 5.734 | 5.840 | 0 | +0.05(+0.86%) |
Oct 15, 2013 | 5.882 | 5.960 | 5.770 | 5.790 | 0 | -0.10(-1.70%) |
Oct 14, 2013 | 5.840 | 6.000 | 5.780 | 5.890 | 0 | -0.07(-1.17%) |
Oct 11, 2013 | 5.820 | 6.000 | 5.820 | 5.960 | 0 | +0.08(+1.36%) |
Oct 10, 2013 | 5.750 | 6.000 | 5.668 | 5.880 | 0 | +0.15(+2.62%) |
Oct 09, 2013 | 5.930 | 6.010 | 5.510 | 5.730 | 0 | -0.23(-3.86%) |
Oct 08, 2013 | 6.120 | 6.120 | 5.910 | 5.960 | 0 | -0.14(-2.30%) |
Oct 07, 2013 | 6.100 | 6.210 | 5.910 | 6.100 | 0 | +0.10(+1.67%) |
Oct 04, 2013 | 5.920 | 6.380 | 5.900 | 6.000 | 0 | +0.08(+1.35%) |
Oct 03, 2013 | 5.800 | 5.980 | 5.800 | 5.920 | 0 | +0.02(+0.34%) |
Oct 02, 2013 | 5.910 | 6.000 | 5.810 | 5.900 | 0 | -0.08(-1.34%) |
Oct 01, 2013 | 5.930 | 6.070 | 5.930 | 5.980 | 0 | +0.07(+1.18%) |
Sep 27, 2013 | 5.970 | 6.090 | 5.850 | 5.910 | 0 | -0.06(-1.01%) |
Sep 26, 2013 | 6.010 | 6.240 | 5.920 | 5.970 | 0 | -0.02(-0.33%) |
Sep 25, 2013 | 5.920 | 6.070 | 5.920 | 5.990 | 0 | +0.08(+1.35%) |
Sep 24, 2013 | 5.750 | 6.080 | 5.750 | 5.910 | 0 | +0.14(+2.43%) |
Sep 23, 2013 | 5.760 | 6.000 | 5.710 | 5.770 | 0 | +0.01(+0.17%) |
Sep 20, 2013 | 5.670 | 5.830 | 5.670 | 5.760 | 0 | +0.17(+3.04%) |
Sep 19, 2013 | 5.540 | 5.610 | 5.355 | 5.590 | 0 | +0.07(+1.27%) |
Sep 18, 2013 | 5.330 | 5.790 | 5.200 | 5.520 | 0 | +0.19(+3.56%) |
Sep 17, 2013 | 5.170 | 5.370 | 5.170 | 5.330 | 0 | +0.13(+2.50%) |
Sep 16, 2013 | 5.180 | 5.280 | 5.160 | 5.200 | 0 | +0.02(+0.39%) |
Sep 13, 2013 | 5.220 | 5.220 | 5.170 | 5.180 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 5.190 | 5.280 | 5.160 | 5.180 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 5.250 | 5.290 | 5.130 | 5.180 | 0 | +0.01(+0.19%) |
Sep 10, 2013 | 5.040 | 5.290 | 5.010 | 5.170 | 0 | +0.15(+2.99%) |
Sep 09, 2013 | 4.890 | 5.220 | 4.800 | 5.020 | 0 | +0.23(+4.80%) |
Sep 06, 2013 | 4.640 | 4.820 | 4.570 | 4.790 | 0 | +0.15(+3.23%) |
Sep 05, 2013 | 4.630 | 4.660 | 4.580 | 4.640 | 0 | +0.02(+0.43%) |
Sep 04, 2013 | 4.580 | 4.650 | 4.540 | 4.620 | 0 | +0.02(+0.43%) |
Sep 03, 2013 | 4.470 | 4.610 | 4.440 | 4.600 | 0 | +0.09(+2.00%) |
Aug 30, 2013 | 4.830 | 4.830 | 4.260 | 4.510 | 0 | -0.01(-0.22%) |
Aug 29, 2013 | 4.570 | 4.570 | 4.480 | 4.520 | 181,661 | +0.02(+0.44%) |
Aug 28, 2013 | 4.490 | 4.600 | 4.480 | 4.500 | 0 | +0.06(+1.35%) |
Aug 27, 2013 | 4.640 | 4.640 | 4.400 | 4.440 | 0 | -0.20(-4.31%) |
Aug 26, 2013 | 4.380 | 4.640 | 4.360 | 4.640 | 0 | +0.23(+5.22%) |
Aug 23, 2013 | 4.480 | 4.570 | 4.280 | 4.410 | 0 | -0.11(-2.44%) |
Aug 22, 2013 | 4.490 | 4.595 | 4.480 | 4.520 | 0 | +0.04(+0.89%) |
Aug 21, 2013 | 4.590 | 4.600 | 4.442 | 4.480 | 0 | -0.10(-2.18%) |
Aug 20, 2013 | 4.530 | 4.580 | 4.400 | 4.580 | 0 | +0.04(+0.88%) |
Aug 19, 2013 | 4.600 | 4.650 | 4.430 | 4.540 | 0 | +0.01(+0.22%) |
Aug 16, 2013 | 4.669 | 4.669 | 4.360 | 4.530 | 0 | -0.08(-1.74%) |
Aug 15, 2013 | 4.500 | 4.775 | 4.500 | 4.610 | 19,635 | +0.10(+2.22%) |
Aug 14, 2013 | 4.619 | 4.680 | 4.500 | 4.510 | 0 | -0.11(-2.38%) |
Aug 13, 2013 | 4.677 | 4.700 | 4.590 | 4.620 | 7,679 | -0.06(-1.28%) |
Aug 12, 2013 | 4.680 | 4.700 | 4.570 | 4.680 | 19,494 | +0.00(+0.00%) |
Aug 09, 2013 | 4.650 | 4.710 | 4.550 | 4.680 | 18,681 | +0.03(+0.65%) |
Aug 08, 2013 | 4.580 | 4.750 | 4.510 | 4.650 | 43,408 | +0.03(+0.65%) |
Aug 07, 2013 | 4.720 | 4.770 | 4.500 | 4.620 | 140,524 | -0.16(-3.35%) |
Aug 06, 2013 | 4.840 | 4.860 | 4.730 | 4.780 | 78,313 | -0.08(-1.65%) |
Aug 05, 2013 | 4.840 | 4.920 | 4.820 | 4.860 | 35,665 | +0.02(+0.41%) |
Aug 02, 2013 | 4.860 | 4.960 | 4.750 | 4.840 | 101,625 | -0.01(-0.21%) |
Aug 01, 2013 | 4.980 | 5.000 | 4.790 | 4.850 | 57,950 | +0.00(+0.00%) |
Jul 31, 2013 | 4.840 | 5.080 | 4.650 | 4.850 | 0 | +0.06(+1.25%) |
Jul 30, 2013 | 4.650 | 4.850 | 4.560 | 4.790 | 0 | +0.03(+0.63%) |
Jul 29, 2013 | 4.650 | 4.770 | 4.450 | 4.760 | 0 | +0.12(+2.59%) |
Jul 26, 2013 | 4.550 | 4.780 | 4.550 | 4.640 | 0 | -0.03(-0.64%) |
Jul 25, 2013 | 4.610 | 4.790 | 4.610 | 4.670 | 0 | +0.01(+0.21%) |
Jul 24, 2013 | 4.660 | 4.700 | 4.550 | 4.660 | 0 | +0.01(+0.22%) |
Jul 23, 2013 | 4.500 | 4.690 | 4.500 | 4.650 | 0 | +0.10(+2.20%) |
Jul 22, 2013 | 4.511 | 4.690 | 4.480 | 4.550 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.690 | 4.720 | 4.490 | 4.550 | 0 | -0.11(-2.36%) |
Jul 18, 2013 | 4.710 | 4.780 | 4.580 | 4.660 | 0 | -0.04(-0.85%) |
Jul 17, 2013 | 4.360 | 4.800 | 4.360 | 4.700 | 28,810 | +0.20(+4.44%) |
Jul 16, 2013 | 4.440 | 4.790 | 4.400 | 4.500 | 0 | +0.02(+0.45%) |
Jul 15, 2013 | 3.840 | 4.550 | 3.760 | 4.480 | 0 | +0.67(+17.59%) |
Jul 12, 2013 | 3.820 | 3.970 | 3.720 | 3.810 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 3.760 | 3.840 | 3.730 | 3.810 | 0 | -0.04(-1.04%) |
Jul 10, 2013 | 3.840 | 3.890 | 3.710 | 3.850 | 0 | -0.03(-0.77%) |
Jul 09, 2013 | 3.890 | 3.890 | 3.720 | 3.880 | 0 | +0.08(+2.11%) |
Jul 08, 2013 | 3.880 | 3.930 | 3.720 | 3.800 | 0 | -0.08(-2.06%) |
Jul 05, 2013 | 3.880 | 3.930 | 3.850 | 3.880 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 3.760 | 3.880 | 3.760 | 3.880 | 0 | +0.03(+0.78%) |
Jul 02, 2013 | 3.710 | 3.880 | 3.710 | 3.850 | 0 | +0.05(+1.32%) |
Jul 01, 2013 | 3.800 | 3.875 | 3.660 | 3.800 | 0 | -0.04(-1.04%) |
Jun 28, 2013 | 3.735 | 3.870 | 3.714 | 3.840 | 24,574 | +0.14(+3.78%) |
Jun 26, 2013 | 3.740 | 3.743 | 3.520 | 3.700 | 0 | +0.04(+1.09%) |
Jun 25, 2013 | 4.000 | 4.000 | 3.510 | 3.660 | 0 | -0.25(-6.39%) |
Jun 24, 2013 | 3.940 | 3.980 | 3.810 | 3.910 | 48,135 | +0.20(+5.39%) |
Jun 21, 2013 | 3.800 | 3.800 | 3.710 | 3.710 | 10,188 | -0.07(-1.85%) |
Jun 20, 2013 | 3.730 | 3.820 | 3.650 | 3.780 | 0 | -0.04(-1.05%) |
Jun 19, 2013 | 3.814 | 3.870 | 3.730 | 3.820 | 0 | -0.02(-0.52%) |
Jun 18, 2013 | 3.960 | 3.990 | 3.720 | 3.840 | 0 | -0.05(-1.29%) |
Jun 17, 2013 | 3.970 | 4.020 | 3.710 | 3.890 | 0 | -0.05(-1.27%) |
Jun 14, 2013 | 3.870 | 4.020 | 3.870 | 3.940 | 0 | +0.03(+0.77%) |
Jun 13, 2013 | 3.900 | 3.990 | 3.865 | 3.910 | 16,344 | +0.08(+2.09%) |
Jun 12, 2013 | 3.840 | 3.950 | 3.720 | 3.830 | 6,912 | +0.07(+1.86%) |
Jun 11, 2013 | 3.900 | 3.950 | 3.690 | 3.760 | 23,363 | -0.13(-3.34%) |
Jun 10, 2013 | 3.670 | 3.950 | 3.670 | 3.890 | 0 | +0.22(+5.99%) |
Jun 07, 2013 | 3.560 | 3.710 | 3.560 | 3.670 | 0 | +0.11(+3.09%) |
Jun 06, 2013 | 3.600 | 3.720 | 3.550 | 3.560 | 0 | -0.05(-1.39%) |
Jun 05, 2013 | 3.600 | 3.750 | 3.540 | 3.610 | 0 | +0.05(+1.40%) |
Jun 04, 2013 | 3.550 | 3.600 | 3.550 | 3.560 | 0 | +0.01(+0.28%) |
Jun 03, 2013 | 3.640 | 3.640 | 3.500 | 3.550 | 5,432 | -0.04(-1.11%) |
May 31, 2013 | 3.550 | 3.590 | 3.420 | 3.590 | 28,359 | +0.04(+1.13%) |
May 30, 2013 | 3.400 | 3.550 | 3.370 | 3.550 | 52,880 | +0.11(+3.20%) |
May 29, 2013 | 3.380 | 3.440 | 3.350 | 3.440 | 16,528 | +0.04(+1.18%) |
May 28, 2013 | 3.420 | 3.450 | 3.380 | 3.400 | 22,636 | +0.00(+0.00%) |
May 24, 2013 | 3.280 | 3.440 | 3.250 | 3.400 | 0 | +0.06(+1.80%) |
May 23, 2013 | 3.400 | 3.410 | 3.270 | 3.340 | 0 | +0.02(+0.60%) |
May 22, 2013 | 3.350 | 3.550 | 3.320 | 3.320 | 0 | +0.01(+0.30%) |
May 21, 2013 | 3.430 | 3.660 | 3.270 | 3.310 | 0 | -0.13(-3.78%) |
May 20, 2013 | 3.570 | 3.650 | 3.410 | 3.440 | 0 | -0.11(-3.10%) |
May 17, 2013 | 3.510 | 3.590 | 3.500 | 3.550 | 0 | +0.05(+1.43%) |
May 16, 2013 | 3.480 | 3.650 | 3.470 | 3.500 | 5,799 | +0.05(+1.45%) |
May 15, 2013 | 3.580 | 3.670 | 3.450 | 3.450 | 0 | -0.05(-1.43%) |
May 13, 2013 | 3.385 | 3.590 | 3.359 | 3.500 | 0 | +0.11(+3.24%) |
May 10, 2013 | 3.460 | 3.500 | 3.340 | 3.390 | 0 | -0.03(-0.88%) |
May 09, 2013 | 3.390 | 3.420 | 3.340 | 3.420 | 0 | +0.08(+2.40%) |
May 08, 2013 | 3.410 | 3.460 | 3.250 | 3.340 | 0 | -0.07(-2.05%) |
May 07, 2013 | 3.460 | 3.500 | 3.380 | 3.410 | 0 | -0.09(-2.57%) |
May 06, 2013 | 3.440 | 3.500 | 3.400 | 3.500 | 0 | +0.06(+1.74%) |
May 03, 2013 | 3.450 | 3.500 | 3.410 | 3.440 | 0 | -0.06(-1.71%) |
May 02, 2013 | 3.620 | 3.670 | 3.450 | 3.500 | 0 | +0.00(+0.00%) |
May 01, 2013 | 3.440 | 3.500 | 3.430 | 3.500 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.540 | 3.640 | 3.500 | 3.500 | 0 | -0.15(-4.11%) |
Apr 29, 2013 | 3.599 | 3.670 | 3.599 | 3.650 | 5,032 | +0.01(+0.27%) |
Apr 26, 2013 | 3.601 | 3.662 | 3.590 | 3.640 | 12,170 | +0.07(+1.96%) |
Apr 25, 2013 | 3.670 | 3.732 | 3.570 | 3.570 | 0 | -0.06(-1.65%) |
Apr 24, 2013 | 3.650 | 3.690 | 3.560 | 3.630 | 0 | -0.02(-0.55%) |
Apr 23, 2013 | 3.600 | 3.650 | 3.580 | 3.650 | 4,227 | +0.05(+1.39%) |
Apr 22, 2013 | 3.620 | 3.700 | 3.540 | 3.600 | 18,695 | -0.09(-2.44%) |
Apr 19, 2013 | 3.760 | 3.760 | 3.480 | 3.690 | 43,679 | -0.08(-2.12%) |
Apr 18, 2013 | 3.720 | 3.790 | 3.700 | 3.770 | 17,453 | +0.04(+1.07%) |
Apr 17, 2013 | 3.600 | 3.790 | 3.580 | 3.730 | 15,463 | +0.18(+5.07%) |
Apr 16, 2013 | 3.530 | 3.690 | 3.510 | 3.550 | 34,600 | -0.03(-0.84%) |
Apr 15, 2013 | 3.750 | 3.750 | 3.500 | 3.580 | 14,492 | -0.13(-3.50%) |
Apr 12, 2013 | 3.670 | 3.760 | 3.570 | 3.710 | 12,798 | +0.08(+2.20%) |
Apr 11, 2013 | 3.660 | 3.770 | 3.550 | 3.630 | 39,588 | -0.12(-3.20%) |
Apr 10, 2013 | 3.550 | 3.750 | 3.430 | 3.750 | 27,343 | +0.24(+6.84%) |
Apr 09, 2013 | 3.650 | 3.650 | 3.460 | 3.510 | 40,227 | -0.19(-5.14%) |
Apr 08, 2013 | 3.551 | 3.780 | 3.460 | 3.700 | 22,781 | +0.10(+2.78%) |
Apr 05, 2013 | 3.542 | 3.770 | 3.542 | 3.600 | 30,958 | +0.01(+0.28%) |
Apr 04, 2013 | 3.590 | 3.795 | 3.520 | 3.590 | 10,278 | +0.01(+0.28%) |
Apr 03, 2013 | 3.790 | 3.950 | 3.520 | 3.580 | 34,364 | -0.27(-7.01%) |
Apr 02, 2013 | 3.900 | 3.960 | 3.850 | 3.850 | 5,058 | -0.01(-0.26%) |
Apr 01, 2013 | 3.850 | 3.950 | 3.850 | 3.860 | 5,021 | -0.04(-1.03%) |
Mar 28, 2013 | 3.700 | 4.000 | 3.700 | 3.900 | 30,855 | +0.17(+4.56%) |
Mar 27, 2013 | 3.790 | 3.800 | 3.710 | 3.730 | 4,713 | -0.03(-0.80%) |
Mar 26, 2013 | 3.810 | 3.810 | 3.690 | 3.760 | 32,922 | +0.00(+0.00%) |
Mar 25, 2013 | 3.720 | 3.761 | 3.700 | 3.760 | 11,884 | +0.00(+0.00%) |
Mar 22, 2013 | 3.870 | 3.870 | 3.660 | 3.760 | 23,582 | -0.05(-1.31%) |
Mar 21, 2013 | 3.790 | 3.820 | 3.681 | 3.810 | 16,514 | +0.04(+1.06%) |
Mar 20, 2013 | 3.700 | 3.800 | 3.660 | 3.770 | 20,572 | +0.07(+1.89%) |
Mar 19, 2013 | 3.610 | 3.750 | 3.600 | 3.700 | 22,619 | +0.05(+1.37%) |
Mar 18, 2013 | 3.699 | 3.740 | 3.570 | 3.650 | 36,968 | -0.01(-0.27%) |
Mar 15, 2013 | 3.988 | 3.988 | 3.610 | 3.660 | 62,828 | -0.32(-8.04%) |
Mar 14, 2013 | 3.910 | 3.980 | 3.910 | 3.980 | 5,372 | +0.07(+1.79%) |
Mar 13, 2013 | 3.950 | 3.950 | 3.900 | 3.910 | 3,800 | -0.10(-2.49%) |
Mar 12, 2013 | 3.800 | 4.010 | 3.762 | 4.010 | 27,436 | +0.06(+1.52%) |
Mar 11, 2013 | 4.010 | 4.010 | 3.861 | 3.950 | 18,402 | -0.02(-0.50%) |
Mar 08, 2013 | 3.890 | 4.000 | 3.810 | 3.970 | 7,256 | +0.03(+0.76%) |
Mar 07, 2013 | 3.890 | 3.970 | 3.850 | 3.940 | 8,470 | +0.13(+3.41%) |
Mar 06, 2013 | 3.900 | 3.955 | 3.770 | 3.810 | 11,402 | -0.07(-1.80%) |
Mar 05, 2013 | 4.090 | 4.090 | 3.790 | 3.880 | 25,076 | -0.15(-3.72%) |
Mar 04, 2013 | 3.800 | 4.090 | 3.800 | 4.030 | 20,230 | +0.02(+0.50%) |