Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.900 | 4.910 | 4.570 | 4.670 | 1,963,639 | -0.22(-4.50%) |
Feb 27, 2014 | 4.730 | 4.910 | 4.670 | 4.890 | 1,001,991 | +0.15(+3.16%) |
Feb 26, 2014 | 4.740 | 4.840 | 4.690 | 4.740 | 1,017,115 | +0.02(+0.42%) |
Feb 25, 2014 | 4.710 | 4.750 | 4.615 | 4.720 | 922,928 | +0.06(+1.29%) |
Feb 24, 2014 | 4.632 | 4.770 | 4.600 | 4.660 | 1,868,670 | +0.05(+1.08%) |
Feb 21, 2014 | 4.810 | 4.970 | 4.600 | 4.610 | 4,594,501 | -0.29(-5.92%) |
Feb 20, 2014 | 5.030 | 5.100 | 4.880 | 4.900 | 601,695 | -0.14(-2.78%) |
Feb 19, 2014 | 4.950 | 5.150 | 4.950 | 5.040 | 832,965 | +0.05(+1.00%) |
Feb 18, 2014 | 4.860 | 5.000 | 4.850 | 4.990 | 588,998 | +0.14(+2.89%) |
Feb 14, 2014 | 4.900 | 4.850 | 4.850 | 4.850 | 550,700 | -0.04(-0.82%) |
Feb 13, 2014 | 4.710 | 4.910 | 4.680 | 4.890 | 488,061 | +0.14(+2.95%) |
Feb 12, 2014 | 4.800 | 4.900 | 4.650 | 4.750 | 836,125 | -0.06(-1.25%) |
Feb 11, 2014 | 4.710 | 4.830 | 4.700 | 4.810 | 506,383 | +0.07(+1.48%) |
Feb 10, 2014 | 4.610 | 4.840 | 4.460 | 4.740 | 960,201 | +0.15(+3.27%) |
Feb 07, 2014 | 4.400 | 4.740 | 4.395 | 4.590 | 1,147,938 | +0.20(+4.56%) |
Feb 06, 2014 | 4.660 | 4.740 | 4.280 | 4.390 | 1,463,129 | -0.24(-5.18%) |
Feb 05, 2014 | 4.830 | 4.830 | 4.500 | 4.630 | 986,037 | -0.20(-4.14%) |
Feb 04, 2014 | 4.710 | 4.950 | 4.650 | 4.830 | 1,030,873 | +0.22(+4.77%) |
Feb 03, 2014 | 5.150 | 5.180 | 4.590 | 4.610 | 2,176,883 | -0.17(-3.56%) |
Jan 31, 2014 | 5.100 | 5.300 | 4.730 | 4.780 | 2,248,066 | -0.42(-8.08%) |
Jan 30, 2014 | 4.430 | 5.450 | 4.260 | 5.200 | 6,199,697 | +0.70(+15.56%) |
Jan 29, 2014 | 5.290 | 5.480 | 4.310 | 4.500 | 7,772,029 | -1.70(-27.42%) |
Jan 28, 2014 | 6.500 | 6.570 | 6.130 | 6.200 | 1,373,800 | -0.25(-3.88%) |
Jan 27, 2014 | 6.400 | 6.630 | 5.860 | 6.450 | 1,403,723 | +0.08(+1.26%) |
Jan 24, 2014 | 6.500 | 6.546 | 6.041 | 6.370 | 1,537,933 | -0.36(-5.35%) |
Jan 23, 2014 | 7.000 | 7.000 | 6.600 | 6.730 | 955,644 | -0.11(-1.61%) |
Jan 22, 2014 | 6.910 | 7.080 | 6.770 | 6.840 | 925,874 | -0.09(-1.30%) |
Jan 21, 2014 | 7.120 | 7.190 | 6.510 | 6.930 | 1,347,183 | -0.11(-1.56%) |
Jan 17, 2014 | 6.900 | 7.040 | 7.040 | 7.040 | 1,628,500 | +0.15(+2.18%) |
Jan 16, 2014 | 6.660 | 6.920 | 6.510 | 6.890 | 1,014,838 | +0.19(+2.84%) |
Jan 15, 2014 | 6.770 | 6.950 | 6.690 | 6.700 | 1,147,570 | -0.07(-1.03%) |
Jan 14, 2014 | 6.490 | 6.940 | 6.490 | 6.770 | 2,143,194 | +0.30(+4.64%) |
Jan 13, 2014 | 6.170 | 6.560 | 6.030 | 6.470 | 1,867,269 | +0.37(+6.07%) |
Jan 10, 2014 | 6.040 | 6.200 | 5.860 | 6.100 | 1,257,024 | +0.04(+0.66%) |
Jan 09, 2014 | 6.220 | 6.220 | 5.750 | 6.060 | 1,828,253 | -0.07(-1.14%) |
Jan 08, 2014 | 6.000 | 6.150 | 5.850 | 6.130 | 1,961,422 | +0.24(+4.07%) |
Jan 07, 2014 | 5.680 | 5.950 | 5.650 | 5.890 | 2,227,753 | +0.42(+7.68%) |
Jan 06, 2014 | 5.600 | 5.650 | 5.450 | 5.470 | 564,025 | -0.08(-1.44%) |
Jan 03, 2014 | 5.500 | 5.600 | 5.430 | 5.550 | 794,594 | +0.16(+2.97%) |
Jan 02, 2014 | 5.330 | 5.550 | 5.110 | 5.390 | 1,038,085 | +0.06(+1.13%) |
Dec 31, 2013 | 5.500 | 5.330 | 5.330 | 5.330 | 623,700 | -0.14(-2.56%) |
Dec 30, 2013 | 5.350 | 5.630 | 5.330 | 5.470 | 724,329 | +0.11(+2.05%) |
Dec 27, 2013 | 5.710 | 5.820 | 5.330 | 5.360 | 1,058,082 | -0.33(-5.80%) |
Dec 26, 2013 | 5.530 | 5.900 | 5.510 | 5.690 | 1,055,713 | +0.23(+4.21%) |
Dec 24, 2013 | 5.330 | 5.490 | 5.300 | 5.460 | 459,354 | +0.16(+3.02%) |
Dec 23, 2013 | 5.230 | 5.300 | 5.100 | 5.300 | 911,587 | +0.13(+2.51%) |
Dec 20, 2013 | 4.960 | 5.270 | 4.960 | 5.170 | 1,798,013 | +0.24(+4.87%) |
Dec 19, 2013 | 4.890 | 4.960 | 4.850 | 4.930 | 1,083,496 | +0.22(+4.67%) |
Dec 18, 2013 | 4.610 | 4.710 | 4.520 | 4.710 | 602,620 | +0.12(+2.61%) |
Dec 17, 2013 | 4.670 | 4.710 | 4.540 | 4.590 | 453,291 | -0.09(-1.92%) |
Dec 16, 2013 | 4.410 | 4.700 | 4.410 | 4.680 | 757,202 | +0.29(+6.61%) |
Dec 13, 2013 | 4.450 | 4.470 | 4.380 | 4.390 | 281,306 | -0.04(-0.90%) |
Dec 12, 2013 | 4.370 | 4.500 | 4.260 | 4.430 | 564,762 | +0.11(+2.55%) |
Dec 11, 2013 | 4.450 | 4.580 | 4.300 | 4.320 | 807,588 | -0.10(-2.26%) |
Dec 10, 2013 | 4.520 | 4.550 | 4.330 | 4.420 | 542,151 | -0.11(-2.43%) |
Dec 09, 2013 | 4.720 | 4.730 | 4.445 | 4.530 | 768,992 | -0.07(-1.52%) |
Dec 06, 2013 | 4.580 | 4.690 | 4.510 | 4.600 | 0 | +0.11(+2.45%) |
Dec 05, 2013 | 4.600 | 4.630 | 4.420 | 4.490 | 0 | -0.13(-2.81%) |
Dec 04, 2013 | 4.710 | 4.800 | 4.530 | 4.620 | 2,942,467 | -0.13(-2.74%) |
Dec 03, 2013 | 4.820 | 4.910 | 4.560 | 4.750 | 0 | -0.05(-1.04%) |
Dec 02, 2013 | 5.120 | 5.140 | 4.780 | 4.800 | 1,134,519 | -0.32(-6.25%) |
Nov 29, 2013 | 5.090 | 5.210 | 4.950 | 5.120 | 0 | +0.08(+1.59%) |
Nov 27, 2013 | 5.090 | 5.140 | 4.960 | 5.040 | 0 | -0.03(-0.59%) |
Nov 26, 2013 | 4.820 | 5.070 | 4.750 | 5.070 | 0 | +0.26(+5.41%) |
Nov 25, 2013 | 5.000 | 5.290 | 4.750 | 4.810 | 1,571,273 | +0.21(+4.57%) |
Nov 22, 2013 | 4.670 | 4.930 | 4.545 | 4.600 | 0 | -0.03(-0.65%) |
Nov 21, 2013 | 4.240 | 4.670 | 4.220 | 4.630 | 970,812 | +0.41(+9.72%) |
Nov 20, 2013 | 3.910 | 4.230 | 3.840 | 4.220 | 0 | +0.33(+8.48%) |
Nov 19, 2013 | 3.740 | 3.990 | 3.680 | 3.890 | 538,504 | +0.14(+3.73%) |
Nov 18, 2013 | 3.860 | 3.950 | 3.730 | 3.750 | 0 | -0.10(-2.60%) |
Nov 15, 2013 | 3.830 | 3.990 | 3.805 | 3.850 | 0 | +0.02(+0.52%) |
Nov 14, 2013 | 3.900 | 3.960 | 3.820 | 3.830 | 207,367 | -0.08(-2.05%) |
Nov 13, 2013 | 3.790 | 3.920 | 3.790 | 3.910 | 0 | +0.09(+2.36%) |
Nov 12, 2013 | 3.980 | 4.040 | 3.771 | 3.820 | 0 | -0.19(-4.74%) |
Nov 11, 2013 | 3.880 | 4.040 | 3.760 | 4.010 | 0 | +0.13(+3.35%) |
Nov 08, 2013 | 3.650 | 3.900 | 3.590 | 3.880 | 0 | +0.23(+6.30%) |
Nov 07, 2013 | 3.850 | 3.870 | 3.580 | 3.650 | 444,091 | -0.16(-4.20%) |
Nov 06, 2013 | 4.060 | 4.070 | 3.760 | 3.810 | 445,255 | -0.21(-5.22%) |
Nov 05, 2013 | 3.950 | 4.060 | 3.790 | 4.020 | 398,442 | +0.07(+1.77%) |
Nov 04, 2013 | 3.710 | 4.050 | 3.710 | 3.950 | 480,643 | +0.27(+7.34%) |
Nov 01, 2013 | 3.620 | 3.730 | 3.520 | 3.680 | 0 | +0.04(+1.10%) |
Oct 31, 2013 | 3.770 | 3.810 | 3.450 | 3.640 | 658,144 | -0.14(-3.70%) |
Oct 30, 2013 | 3.920 | 3.950 | 3.740 | 3.780 | 376,428 | -0.14(-3.57%) |
Oct 29, 2013 | 4.100 | 4.100 | 3.800 | 3.920 | 0 | -0.17(-4.16%) |
Oct 28, 2013 | 4.150 | 4.150 | 4.020 | 4.090 | 0 | -0.04(-1.09%) |
Oct 25, 2013 | 4.190 | 4.230 | 4.080 | 4.135 | 0 | -0.04(-0.84%) |
Oct 24, 2013 | 4.080 | 4.200 | 4.030 | 4.170 | 409,269 | +0.11(+2.71%) |
Oct 23, 2013 | 4.070 | 4.090 | 4.020 | 4.060 | 260,770 | -0.04(-0.98%) |
Oct 22, 2013 | 4.130 | 4.250 | 4.020 | 4.100 | 311,106 | +0.00(+0.00%) |
Oct 21, 2013 | 4.090 | 4.150 | 4.010 | 4.100 | 586,035 | +0.00(+0.00%) |
Oct 18, 2013 | 4.190 | 4.340 | 4.025 | 4.100 | 399,258 | -0.05(-1.20%) |
Oct 17, 2013 | 4.110 | 4.179 | 4.090 | 4.150 | 440,699 | +0.03(+0.73%) |
Oct 16, 2013 | 4.110 | 4.260 | 4.050 | 4.120 | 426,428 | +0.05(+1.23%) |
Oct 15, 2013 | 4.120 | 4.140 | 4.020 | 4.070 | 307,666 | -0.06(-1.45%) |
Oct 14, 2013 | 4.120 | 4.150 | 4.040 | 4.130 | 379,710 | -0.01(-0.24%) |
Oct 11, 2013 | 4.170 | 4.240 | 4.100 | 4.140 | 0 | -0.01(-0.24%) |
Oct 10, 2013 | 4.220 | 4.530 | 4.115 | 4.150 | 537,257 | -0.01(-0.24%) |
Oct 09, 2013 | 4.190 | 4.240 | 3.955 | 4.160 | 531,184 | -0.03(-0.72%) |
Oct 08, 2013 | 4.620 | 4.670 | 4.095 | 4.190 | 765,768 | -0.42(-9.11%) |
Oct 07, 2013 | 4.370 | 4.670 | 4.350 | 4.610 | 0 | +0.19(+4.30%) |
Oct 04, 2013 | 4.500 | 4.610 | 4.385 | 4.420 | 0 | -0.08(-1.78%) |
Oct 03, 2013 | 4.460 | 4.580 | 4.320 | 4.500 | 0 | +0.04(+0.90%) |
Oct 02, 2013 | 4.730 | 4.780 | 4.450 | 4.460 | 804,555 | -0.31(-6.50%) |
Oct 01, 2013 | 5.040 | 5.280 | 4.690 | 4.770 | 1,032,283 | -0.25(-4.98%) |
Sep 30, 2013 | 5.080 | 5.180 | 4.970 | 5.020 | 0 | -0.16(-3.09%) |
Sep 27, 2013 | 5.100 | 5.410 | 5.100 | 5.180 | 0 | +0.02(+0.39%) |
Sep 26, 2013 | 5.200 | 5.250 | 5.110 | 5.160 | 305,461 | -0.01(-0.19%) |
Sep 25, 2013 | 5.180 | 5.340 | 5.090 | 5.170 | 409,636 | -0.02(-0.39%) |
Sep 24, 2013 | 5.070 | 5.360 | 5.020 | 5.190 | 408,183 | +0.13(+2.57%) |
Sep 23, 2013 | 5.220 | 5.280 | 4.890 | 5.060 | 708,417 | -0.18(-3.44%) |
Sep 20, 2013 | 5.470 | 5.515 | 5.150 | 5.240 | 0 | -0.22(-4.03%) |
Sep 19, 2013 | 5.560 | 5.650 | 5.370 | 5.460 | 328,466 | -0.05(-0.91%) |
Sep 18, 2013 | 5.410 | 5.710 | 5.360 | 5.510 | 0 | +0.08(+1.47%) |
Sep 17, 2013 | 5.270 | 5.480 | 5.210 | 5.430 | 0 | +0.16(+3.04%) |
Sep 16, 2013 | 5.800 | 5.880 | 5.260 | 5.270 | 0 | -0.58(-9.91%) |
Sep 13, 2013 | 5.730 | 5.920 | 5.380 | 5.850 | 0 | +0.15(+2.63%) |
Sep 12, 2013 | 5.900 | 5.970 | 5.620 | 5.700 | 0 | -0.21(-3.55%) |
Sep 11, 2013 | 5.970 | 6.110 | 5.860 | 5.910 | 368,890 | -0.10(-1.66%) |
Sep 10, 2013 | 6.030 | 6.110 | 5.850 | 6.010 | 465,081 | +0.01(+0.17%) |
Sep 09, 2013 | 5.900 | 6.120 | 5.870 | 6.000 | 0 | +0.12(+2.04%) |
Sep 06, 2013 | 6.250 | 6.290 | 5.790 | 5.880 | 0 | -0.09(-1.51%) |
Sep 05, 2013 | 5.650 | 6.000 | 5.650 | 5.970 | 0 | +0.31(+5.48%) |
Sep 04, 2013 | 5.610 | 5.750 | 5.550 | 5.660 | 0 | +0.04(+0.71%) |
Sep 03, 2013 | 5.650 | 5.780 | 5.460 | 5.620 | 0 | +0.06(+1.08%) |
Aug 30, 2013 | 5.700 | 5.740 | 5.413 | 5.560 | 0 | -0.17(-2.97%) |
Aug 29, 2013 | 5.400 | 5.790 | 5.380 | 5.730 | 366,638 | +0.30(+5.52%) |
Aug 28, 2013 | 5.680 | 6.000 | 5.420 | 5.430 | 837,840 | -0.26(-4.57%) |
Aug 27, 2013 | 5.190 | 5.850 | 5.050 | 5.690 | 1,646,373 | +0.48(+9.21%) |
Aug 26, 2013 | 4.820 | 5.450 | 4.820 | 5.210 | 0 | +0.42(+8.77%) |
Aug 23, 2013 | 4.620 | 4.820 | 4.550 | 4.790 | 0 | +0.18(+3.90%) |
Aug 22, 2013 | 4.480 | 4.660 | 4.480 | 4.610 | 293,459 | +0.14(+3.13%) |
Aug 21, 2013 | 4.450 | 4.565 | 4.430 | 4.470 | 556,013 | -0.02(-0.45%) |
Aug 20, 2013 | 4.410 | 4.640 | 4.400 | 4.490 | 879,462 | +0.10(+2.28%) |
Aug 19, 2013 | 4.570 | 4.580 | 4.360 | 4.390 | 622,467 | -0.17(-3.73%) |
Aug 16, 2013 | 4.540 | 4.720 | 4.510 | 4.560 | 0 | -0.04(-0.87%) |
Aug 15, 2013 | 4.630 | 4.660 | 4.410 | 4.600 | 413,999 | -0.18(-3.77%) |
Aug 14, 2013 | 4.630 | 4.820 | 4.610 | 4.780 | 408,887 | +0.13(+2.80%) |
Aug 13, 2013 | 4.680 | 4.700 | 4.590 | 4.650 | 512,555 | -0.03(-0.64%) |
Aug 12, 2013 | 5.030 | 5.060 | 4.560 | 4.680 | 699,983 | -0.46(-8.95%) |
Aug 09, 2013 | 5.210 | 5.450 | 5.000 | 5.140 | 221,238 | -0.13(-2.47%) |
Aug 08, 2013 | 5.780 | 5.780 | 5.140 | 5.270 | 691,212 | -0.46(-8.03%) |
Aug 07, 2013 | 5.620 | 5.790 | 5.511 | 5.730 | 209,749 | +0.07(+1.24%) |
Aug 06, 2013 | 5.730 | 5.840 | 5.610 | 5.660 | 256,829 | -0.11(-1.91%) |
Aug 05, 2013 | 5.750 | 5.840 | 5.601 | 5.770 | 322,271 | -0.01(-0.17%) |
Aug 02, 2013 | 5.810 | 5.890 | 5.680 | 5.780 | 271,423 | -0.06(-1.03%) |
Aug 01, 2013 | 6.110 | 6.110 | 5.560 | 5.840 | 499,194 | -0.15(-2.50%) |
Jul 31, 2013 | 6.100 | 6.110 | 5.940 | 5.990 | 0 | -0.09(-1.48%) |
Jul 30, 2013 | 6.180 | 6.180 | 5.870 | 6.080 | 0 | -0.04(-0.65%) |
Jul 29, 2013 | 5.910 | 6.240 | 5.810 | 6.120 | 0 | +0.21(+3.55%) |
Jul 26, 2013 | 5.950 | 6.030 | 5.848 | 5.910 | 0 | -0.13(-2.15%) |
Jul 25, 2013 | 5.880 | 6.065 | 5.740 | 6.040 | 0 | +0.13(+2.20%) |
Jul 24, 2013 | 6.030 | 6.110 | 5.810 | 5.910 | 0 | -0.11(-1.83%) |
Jul 23, 2013 | 6.290 | 6.290 | 5.960 | 6.020 | 0 | -0.25(-3.99%) |
Jul 22, 2013 | 6.120 | 6.295 | 6.110 | 6.270 | 0 | +0.11(+1.79%) |
Jul 19, 2013 | 6.240 | 6.470 | 6.100 | 6.160 | 0 | -0.09(-1.44%) |
Jul 18, 2013 | 6.090 | 6.470 | 5.910 | 6.250 | 0 | +0.17(+2.80%) |
Jul 17, 2013 | 6.150 | 6.150 | 5.980 | 6.080 | 341,232 | -0.01(-0.16%) |
Jul 16, 2013 | 6.250 | 6.250 | 5.890 | 6.090 | 0 | -0.14(-2.25%) |
Jul 15, 2013 | 5.840 | 6.240 | 5.771 | 6.230 | 0 | +0.44(+7.60%) |
Jul 12, 2013 | 5.700 | 5.880 | 5.310 | 5.790 | 0 | +0.09(+1.58%) |
Jul 11, 2013 | 5.150 | 5.720 | 5.060 | 5.700 | 0 | +0.60(+11.76%) |
Jul 10, 2013 | 4.960 | 5.110 | 4.960 | 5.100 | 0 | +0.13(+2.62%) |
Jul 09, 2013 | 5.050 | 5.030 | 4.900 | 4.970 | 0 | -0.05(-1.00%) |
Jul 08, 2013 | 4.990 | 5.190 | 4.840 | 5.020 | 0 | +0.41(+8.89%) |
Jul 05, 2013 | 4.690 | 4.690 | 4.440 | 4.610 | 0 | +0.04(+0.88%) |
Jul 03, 2013 | 4.450 | 4.630 | 4.450 | 4.570 | 0 | +0.07(+1.56%) |
Jul 02, 2013 | 4.650 | 4.680 | 4.450 | 4.500 | 0 | -0.14(-3.02%) |
Jul 01, 2013 | 4.510 | 4.745 | 4.500 | 4.640 | 0 | +0.18(+4.04%) |
Jun 28, 2013 | 4.580 | 4.590 | 4.450 | 4.460 | 936,173 | -0.11(-2.41%) |
Jun 27, 2013 | 4.440 | 4.635 | 4.400 | 4.570 | 0 | +0.17(+3.86%) |
Jun 26, 2013 | 4.380 | 4.480 | 4.330 | 4.400 | 0 | +0.07(+1.62%) |
Jun 25, 2013 | 4.360 | 4.370 | 4.190 | 4.330 | 0 | +0.06(+1.41%) |
Jun 24, 2013 | 4.130 | 4.370 | 4.130 | 4.270 | 0 | +0.06(+1.43%) |
Jun 21, 2013 | 4.240 | 4.400 | 4.200 | 4.210 | 700,193 | -0.07(-1.64%) |
Jun 20, 2013 | 4.400 | 4.400 | 4.100 | 4.280 | 0 | -0.52(-10.83%) |
Jun 19, 2013 | 4.820 | 5.030 | 4.660 | 4.800 | 422,110 | -0.01(-0.21%) |
Jun 18, 2013 | 4.760 | 4.830 | 4.630 | 4.810 | 0 | +0.05(+1.05%) |
Jun 17, 2013 | 4.710 | 4.860 | 4.668 | 4.760 | 0 | -0.01(-0.21%) |
Jun 14, 2013 | 4.980 | 4.980 | 4.700 | 4.770 | 0 | -0.23(-4.60%) |
Jun 13, 2013 | 4.780 | 5.050 | 4.650 | 5.000 | 512,970 | +0.24(+5.04%) |
Jun 12, 2013 | 4.850 | 4.850 | 4.560 | 4.760 | 567,694 | -0.06(-1.24%) |
Jun 11, 2013 | 3.850 | 4.860 | 3.810 | 4.820 | 0 | +1.14(+30.98%) |
Jun 10, 2013 | 3.960 | 3.970 | 3.570 | 3.680 | 0 | -0.27(-6.84%) |
Jun 07, 2013 | 3.930 | 4.005 | 3.826 | 3.950 | 0 | +0.05(+1.28%) |
Jun 06, 2013 | 3.640 | 3.920 | 3.560 | 3.900 | 271,262 | +0.25(+6.85%) |
Jun 05, 2013 | 3.860 | 3.900 | 3.540 | 3.650 | 0 | -0.23(-5.93%) |
Jun 04, 2013 | 4.080 | 4.080 | 3.820 | 3.880 | 0 | -0.21(-5.13%) |
Jun 03, 2013 | 3.990 | 4.130 | 3.835 | 4.090 | 275,138 | +0.11(+2.76%) |
May 31, 2013 | 4.050 | 4.160 | 3.950 | 3.980 | 146,983 | -0.13(-3.16%) |
May 30, 2013 | 4.080 | 4.140 | 3.950 | 4.110 | 104,466 | +0.06(+1.48%) |
May 29, 2013 | 4.190 | 4.230 | 4.000 | 4.050 | 128,137 | -0.19(-4.48%) |
May 28, 2013 | 4.250 | 4.380 | 4.095 | 4.240 | 177,209 | +0.09(+2.17%) |
May 24, 2013 | 4.030 | 4.190 | 3.890 | 4.150 | 0 | +0.09(+2.22%) |
May 23, 2013 | 3.860 | 4.080 | 3.770 | 4.060 | 0 | +0.15(+3.84%) |
May 22, 2013 | 4.020 | 4.150 | 3.790 | 3.910 | 0 | -0.11(-2.74%) |
May 21, 2013 | 4.150 | 4.160 | 4.000 | 4.020 | 0 | -0.15(-3.60%) |
May 20, 2013 | 4.300 | 4.300 | 4.130 | 4.170 | 0 | -0.14(-3.25%) |
May 17, 2013 | 4.150 | 4.440 | 4.020 | 4.310 | 0 | +0.18(+4.36%) |
May 16, 2013 | 4.030 | 4.210 | 3.910 | 4.130 | 217,000 | +0.07(+1.72%) |
May 15, 2013 | 4.140 | 4.180 | 3.910 | 4.060 | 0 | -0.44(-9.78%) |
May 13, 2013 | 4.410 | 4.510 | 4.300 | 4.500 | 0 | +0.05(+1.12%) |
May 10, 2013 | 5.130 | 5.150 | 4.300 | 4.450 | 0 | +0.15(+3.49%) |
May 09, 2013 | 4.450 | 4.540 | 4.240 | 4.300 | 0 | -0.17(-3.80%) |
May 08, 2013 | 4.370 | 4.470 | 4.300 | 4.470 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.340 | 4.380 | 4.160 | 4.380 | 0 | +0.06(+1.39%) |
May 06, 2013 | 4.350 | 4.440 | 4.245 | 4.320 | 0 | -0.03(-0.69%) |
May 03, 2013 | 4.400 | 4.540 | 4.300 | 4.350 | 0 | +0.01(+0.23%) |
May 02, 2013 | 4.000 | 4.510 | 3.990 | 4.340 | 0 | +0.37(+9.32%) |
May 01, 2013 | 4.560 | 4.569 | 3.910 | 3.970 | 0 | -0.63(-13.70%) |
Apr 30, 2013 | 4.550 | 4.630 | 4.530 | 4.600 | 0 | +0.06(+1.32%) |
Apr 29, 2013 | 4.800 | 4.800 | 4.530 | 4.540 | 243,391 | -0.26(-5.42%) |
Apr 26, 2013 | 4.930 | 4.970 | 4.780 | 4.800 | 201,478 | -0.17(-3.42%) |
Apr 25, 2013 | 4.930 | 5.000 | 4.890 | 4.970 | 260,358 | +0.08(+1.64%) |
Apr 24, 2013 | 4.810 | 4.920 | 4.750 | 4.890 | 318,637 | +0.07(+1.45%) |
Apr 23, 2013 | 4.850 | 4.990 | 4.770 | 4.820 | 284,028 | +0.02(+0.42%) |
Apr 22, 2013 | 4.770 | 4.820 | 4.570 | 4.800 | 184,409 | +0.06(+1.27%) |
Apr 19, 2013 | 4.700 | 4.860 | 4.690 | 4.740 | 231,620 | +0.04(+0.85%) |
Apr 18, 2013 | 4.610 | 4.710 | 4.450 | 4.700 | 298,704 | +0.12(+2.62%) |
Apr 17, 2013 | 4.730 | 4.830 | 4.460 | 4.580 | 306,630 | -0.16(-3.38%) |
Apr 16, 2013 | 4.670 | 4.860 | 4.550 | 4.740 | 375,123 | +0.11(+2.38%) |
Apr 15, 2013 | 4.840 | 4.950 | 4.590 | 4.630 | 366,530 | -0.26(-5.32%) |
Apr 12, 2013 | 4.960 | 5.000 | 4.760 | 4.890 | 361,454 | -0.06(-1.21%) |
Apr 11, 2013 | 5.030 | 5.070 | 4.940 | 4.950 | 239,789 | -0.06(-1.30%) |
Apr 10, 2013 | 5.090 | 5.170 | 4.955 | 5.015 | 378,142 | -0.04(-0.69%) |
Apr 09, 2013 | 4.990 | 5.210 | 4.990 | 5.050 | 348,357 | +0.05(+1.00%) |
Apr 08, 2013 | 5.050 | 5.060 | 4.890 | 5.000 | 228,918 | -0.01(-0.20%) |
Apr 05, 2013 | 4.910 | 5.020 | 4.831 | 5.010 | 251,725 | -0.02(-0.40%) |
Apr 04, 2013 | 4.940 | 5.100 | 4.870 | 5.030 | 278,766 | +0.10(+2.03%) |
Apr 03, 2013 | 5.390 | 5.440 | 4.855 | 4.930 | 856,473 | -0.47(-8.70%) |
Apr 02, 2013 | 5.350 | 5.570 | 5.240 | 5.400 | 594,500 | +0.15(+2.86%) |
Apr 01, 2013 | 5.380 | 5.390 | 5.220 | 5.250 | 619,334 | -0.13(-2.42%) |
Mar 28, 2013 | 5.400 | 5.460 | 5.310 | 5.380 | 1,052,248 | -0.01(-0.19%) |
Mar 27, 2013 | 5.400 | 5.450 | 5.210 | 5.390 | 553,770 | -0.14(-2.53%) |
Mar 26, 2013 | 5.170 | 5.960 | 5.160 | 5.530 | 1,541,387 | +0.39(+7.59%) |
Mar 25, 2013 | 5.120 | 5.190 | 4.970 | 5.140 | 609,706 | +0.05(+0.98%) |
Mar 22, 2013 | 5.090 | 5.190 | 4.900 | 5.090 | 803,315 | +0.01(+0.20%) |
Mar 21, 2013 | 4.980 | 5.210 | 4.880 | 5.080 | 595,262 | +0.10(+2.01%) |
Mar 20, 2013 | 4.760 | 5.150 | 4.720 | 4.980 | 943,936 | +0.27(+5.73%) |
Mar 19, 2013 | 4.500 | 4.740 | 4.400 | 4.710 | 786,700 | +0.21(+4.67%) |
Mar 18, 2013 | 4.280 | 4.750 | 4.220 | 4.500 | 2,048,964 | +0.14(+3.21%) |
Mar 15, 2013 | 3.600 | 4.940 | 3.560 | 4.360 | 4,013,231 | +0.98(+28.99%) |
Mar 14, 2013 | 3.180 | 3.410 | 3.180 | 3.380 | 491,660 | +0.19(+5.96%) |
Mar 13, 2013 | 3.360 | 3.360 | 3.130 | 3.190 | 181,572 | -0.18(-5.34%) |
Mar 12, 2013 | 3.610 | 3.610 | 3.250 | 3.370 | 298,220 | -0.28(-7.67%) |
Mar 11, 2013 | 3.750 | 3.960 | 3.600 | 3.650 | 407,722 | -0.08(-2.14%) |
Mar 08, 2013 | 3.500 | 3.830 | 3.470 | 3.730 | 744,052 | +0.29(+8.43%) |
Mar 07, 2013 | 3.110 | 3.450 | 3.110 | 3.440 | 308,410 | +0.31(+9.90%) |
Mar 06, 2013 | 2.970 | 3.150 | 2.850 | 3.130 | 203,374 | +0.17(+5.74%) |
Mar 05, 2013 | 2.860 | 3.000 | 2.830 | 2.960 | 213,470 | +0.12(+4.23%) |
Mar 04, 2013 | 2.790 | 2.880 | 2.770 | 2.840 | 96,129 | +0.05(+1.79%) |