Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.470 | 5.470 | 4.830 | 5.025 | 3,872,666 | -0.21(-4.10%) |
Oct 30, 2013 | 5.660 | 5.660 | 5.240 | 5.240 | 1,388,395 | -0.39(-6.93%) |
Oct 29, 2013 | 5.490 | 5.630 | 5.415 | 5.630 | 0 | +0.17(+3.21%) |
Oct 28, 2013 | 5.540 | 5.580 | 5.410 | 5.455 | 0 | -0.06(-1.18%) |
Oct 25, 2013 | 5.570 | 5.590 | 5.400 | 5.520 | 0 | -0.04(-0.72%) |
Oct 24, 2013 | 5.640 | 5.710 | 5.480 | 5.560 | 881,406 | -0.04(-0.71%) |
Oct 23, 2013 | 5.490 | 5.620 | 5.402 | 5.600 | 655,376 | +0.08(+1.45%) |
Oct 22, 2013 | 5.400 | 5.530 | 5.290 | 5.520 | 1,201,413 | +0.22(+4.15%) |
Oct 21, 2013 | 5.440 | 5.440 | 5.250 | 5.300 | 1,128,370 | -0.13(-2.48%) |
Oct 18, 2013 | 5.670 | 5.670 | 5.400 | 5.435 | 1,345,504 | -0.19(-3.29%) |
Oct 17, 2013 | 5.700 | 5.740 | 5.550 | 5.620 | 1,165,186 | -0.10(-1.75%) |
Oct 16, 2013 | 5.490 | 5.735 | 5.460 | 5.720 | 1,120,358 | +0.28(+5.15%) |
Oct 15, 2013 | 5.630 | 5.640 | 5.410 | 5.440 | 1,385,303 | -0.19(-3.37%) |
Oct 14, 2013 | 5.510 | 5.650 | 5.330 | 5.630 | 1,684,172 | +0.10(+1.81%) |
Oct 11, 2013 | 5.700 | 5.720 | 5.430 | 5.530 | 0 | -0.17(-2.98%) |
Oct 10, 2013 | 5.560 | 5.820 | 5.550 | 5.700 | 2,287,391 | +0.38(+7.14%) |
Oct 09, 2013 | 5.810 | 5.860 | 5.210 | 5.320 | 3,615,105 | -0.47(-8.12%) |
Oct 08, 2013 | 6.360 | 6.360 | 5.790 | 5.790 | 2,310,788 | -0.58(-9.11%) |
Oct 07, 2013 | 6.430 | 6.470 | 6.280 | 6.370 | 0 | -0.12(-1.85%) |
Oct 04, 2013 | 6.580 | 6.650 | 6.460 | 6.490 | 0 | -0.09(-1.37%) |
Oct 03, 2013 | 6.610 | 6.660 | 6.440 | 6.580 | 0 | -0.01(-0.15%) |
Oct 02, 2013 | 6.430 | 6.630 | 6.420 | 6.590 | 4,579,054 | +0.15(+2.33%) |
Oct 01, 2013 | 6.350 | 6.447 | 6.340 | 6.440 | 3,634,103 | +0.22(+3.54%) |
Sep 30, 2013 | 6.080 | 6.270 | 6.010 | 6.220 | 0 | +0.12(+1.97%) |
Sep 27, 2013 | 5.930 | 6.110 | 5.840 | 6.100 | 0 | +0.13(+2.18%) |
Sep 26, 2013 | 6.020 | 6.090 | 5.930 | 5.970 | 1,237,063 | -0.03(-0.50%) |
Sep 25, 2013 | 6.170 | 6.200 | 6.000 | 6.000 | 981,150 | -0.18(-2.91%) |
Sep 24, 2013 | 6.170 | 6.250 | 6.100 | 6.180 | 924,160 | +0.01(+0.15%) |
Sep 23, 2013 | 6.290 | 6.310 | 6.030 | 6.171 | 1,764,836 | -0.12(-1.97%) |
Sep 20, 2013 | 6.400 | 6.440 | 6.220 | 6.295 | 0 | -0.09(-1.49%) |
Sep 19, 2013 | 6.470 | 6.520 | 6.380 | 6.390 | 1,597,557 | -0.07(-1.08%) |
Sep 18, 2013 | 6.240 | 6.500 | 6.210 | 6.460 | 0 | +0.23(+3.69%) |
Sep 17, 2013 | 6.100 | 6.230 | 6.060 | 6.230 | 0 | +0.13(+2.13%) |
Sep 16, 2013 | 6.230 | 6.270 | 6.060 | 6.100 | 0 | -0.02(-0.33%) |
Sep 13, 2013 | 6.150 | 6.180 | 6.070 | 6.120 | 0 | +0.03(+0.49%) |
Sep 12, 2013 | 6.100 | 6.150 | 6.020 | 6.090 | 0 | -0.01(-0.16%) |
Sep 11, 2013 | 5.940 | 6.120 | 5.940 | 6.100 | 0 | +0.15(+2.61%) |
Sep 10, 2013 | 5.700 | 5.960 | 5.690 | 5.945 | 1,173,820 | +0.28(+4.94%) |
Sep 09, 2013 | 5.680 | 5.710 | 5.560 | 5.665 | 0 | +0.01(+0.27%) |
Sep 06, 2013 | 5.710 | 5.769 | 5.520 | 5.650 | 0 | -0.04(-0.70%) |
Sep 05, 2013 | 5.930 | 5.980 | 5.680 | 5.690 | 0 | -0.21(-3.56%) |
Sep 04, 2013 | 5.840 | 5.940 | 5.750 | 5.900 | 0 | +0.09(+1.55%) |
Sep 03, 2013 | 5.690 | 5.850 | 5.645 | 5.810 | 0 | +0.20(+3.57%) |
Aug 30, 2013 | 5.770 | 5.800 | 5.550 | 5.610 | 0 | -0.17(-2.94%) |
Aug 29, 2013 | 5.670 | 5.920 | 5.630 | 5.780 | 667,123 | +0.12(+2.12%) |
Aug 28, 2013 | 5.780 | 5.800 | 5.520 | 5.660 | 1,443,837 | -0.11(-1.91%) |
Aug 27, 2013 | 6.150 | 6.160 | 5.750 | 5.770 | 1,208,754 | -0.44(-7.09%) |
Aug 26, 2013 | 6.020 | 6.250 | 5.960 | 6.210 | 1,245,513 | +0.19(+3.16%) |
Aug 23, 2013 | 6.170 | 6.170 | 5.920 | 6.020 | 0 | -0.15(-2.43%) |
Aug 22, 2013 | 6.070 | 6.210 | 6.050 | 6.170 | 473,830 | +0.12(+1.98%) |
Aug 21, 2013 | 6.100 | 6.210 | 5.940 | 6.050 | 1,007,554 | -0.09(-1.47%) |
Aug 20, 2013 | 6.100 | 6.160 | 6.060 | 6.140 | 1,087,895 | +0.05(+0.82%) |
Aug 19, 2013 | 6.060 | 6.170 | 6.060 | 6.090 | 1,520,073 | -0.01(-0.16%) |
Aug 16, 2013 | 6.010 | 6.140 | 6.010 | 6.100 | 0 | +0.08(+1.33%) |
Aug 15, 2013 | 6.100 | 6.140 | 6.010 | 6.020 | 1,806,032 | -0.16(-2.59%) |
Aug 14, 2013 | 6.150 | 6.340 | 6.150 | 6.180 | 1,122,405 | -0.02(-0.32%) |
Aug 13, 2013 | 6.170 | 6.220 | 6.100 | 6.200 | 898,362 | +0.04(+0.65%) |
Aug 12, 2013 | 6.170 | 6.200 | 6.030 | 6.160 | 1,528,405 | -0.07(-1.12%) |
Aug 09, 2013 | 6.030 | 6.350 | 6.030 | 6.230 | 2,306,252 | -0.05(-0.80%) |
Aug 08, 2013 | 6.270 | 6.550 | 6.160 | 6.280 | 2,883,325 | -0.27(-4.12%) |
Aug 07, 2013 | 6.730 | 6.800 | 6.500 | 6.550 | 1,910,551 | -0.17(-2.53%) |
Aug 06, 2013 | 6.810 | 6.835 | 6.640 | 6.720 | 1,480,629 | -0.08(-1.18%) |
Aug 05, 2013 | 6.930 | 6.930 | 6.700 | 6.800 | 1,701,386 | -0.12(-1.73%) |
Aug 02, 2013 | 7.050 | 7.100 | 6.830 | 6.920 | 2,661,836 | -0.03(-0.43%) |
Aug 01, 2013 | 6.800 | 7.040 | 6.757 | 6.950 | 3,500,570 | +0.29(+4.35%) |
Jul 31, 2013 | 6.470 | 6.740 | 6.400 | 6.660 | 1,959,760 | +0.21(+3.26%) |
Jul 30, 2013 | 6.700 | 6.800 | 6.400 | 6.450 | 0 | +0.19(+3.04%) |
Jul 29, 2013 | 6.350 | 6.430 | 6.260 | 6.260 | 1,463,473 | -0.10(-1.57%) |
Jul 26, 2013 | 6.450 | 6.550 | 6.290 | 6.360 | 0 | -0.13(-2.00%) |
Jul 25, 2013 | 6.080 | 6.500 | 6.020 | 6.490 | 2,445,869 | +0.42(+6.92%) |
Jul 24, 2013 | 6.150 | 6.440 | 6.000 | 6.070 | 3,796,009 | -0.07(-1.14%) |
Jul 23, 2013 | 6.220 | 6.640 | 6.110 | 6.140 | 11,363,122 | +0.58(+10.43%) |
Jul 22, 2013 | 5.459 | 5.620 | 5.410 | 5.560 | 972,116 | +0.16(+2.96%) |
Jul 19, 2013 | 5.430 | 5.480 | 5.390 | 5.400 | 0 | -0.03(-0.55%) |
Jul 18, 2013 | 5.470 | 5.470 | 5.350 | 5.430 | 0 | -0.02(-0.28%) |
Jul 17, 2013 | 5.400 | 5.460 | 5.300 | 5.445 | 613,109 | +0.07(+1.21%) |
Jul 16, 2013 | 5.370 | 5.495 | 5.330 | 5.380 | 0 | -0.02(-0.37%) |
Jul 15, 2013 | 5.570 | 5.600 | 5.360 | 5.400 | 0 | -0.13(-2.35%) |
Jul 12, 2013 | 5.170 | 5.615 | 5.030 | 5.530 | 0 | +0.38(+7.38%) |
Jul 11, 2013 | 5.230 | 5.240 | 5.100 | 5.150 | 1,050,997 | +0.00(+0.00%) |
Jul 10, 2013 | 5.100 | 5.213 | 5.070 | 5.150 | 0 | +0.15(+2.90%) |
Jul 09, 2013 | 5.050 | 5.070 | 4.970 | 5.005 | 737,031 | +0.01(+0.30%) |
Jul 08, 2013 | 5.000 | 5.059 | 4.860 | 4.990 | 0 | +0.02(+0.40%) |
Jul 05, 2013 | 5.010 | 5.011 | 4.910 | 4.970 | 0 | +0.06(+1.22%) |
Jul 03, 2013 | 4.970 | 5.000 | 4.860 | 4.910 | 0 | -0.08(-1.60%) |
Jul 02, 2013 | 4.940 | 5.080 | 4.830 | 4.990 | 0 | +0.26(+5.50%) |
Jul 01, 2013 | 4.540 | 4.865 | 4.540 | 4.730 | 0 | +0.19(+4.19%) |
Jun 28, 2013 | 4.610 | 4.610 | 4.480 | 4.540 | 1,269,421 | -0.10(-2.16%) |
Jun 27, 2013 | 4.560 | 4.660 | 4.510 | 4.640 | 0 | +0.12(+2.77%) |
Jun 26, 2013 | 4.570 | 4.620 | 4.510 | 4.515 | 0 | -0.01(-0.22%) |
Jun 25, 2013 | 4.660 | 4.660 | 4.500 | 4.525 | 0 | -0.07(-1.63%) |
Jun 24, 2013 | 4.920 | 4.980 | 4.570 | 4.600 | 0 | -0.41(-8.09%) |
Jun 21, 2013 | 4.670 | 5.040 | 4.670 | 5.005 | 4,335,305 | +0.34(+7.40%) |
Jun 20, 2013 | 4.820 | 4.830 | 4.610 | 4.660 | 0 | -0.24(-4.90%) |
Jun 19, 2013 | 4.950 | 5.040 | 4.860 | 4.900 | 0 | -0.06(-1.21%) |
Jun 18, 2013 | 5.100 | 5.120 | 4.950 | 4.960 | 0 | -0.13(-2.55%) |
Jun 17, 2013 | 5.100 | 5.180 | 5.070 | 5.090 | 0 | +0.08(+1.60%) |
Jun 14, 2013 | 4.790 | 5.050 | 4.780 | 5.010 | 0 | +0.22(+4.59%) |
Jun 13, 2013 | 4.540 | 4.840 | 4.420 | 4.790 | 1,697,391 | +0.21(+4.59%) |
Jun 12, 2013 | 4.760 | 4.780 | 4.570 | 4.580 | 1,174,628 | -0.12(-2.55%) |
Jun 11, 2013 | 4.850 | 4.880 | 4.700 | 4.700 | 3,080,755 | -0.19(-3.89%) |
Jun 10, 2013 | 5.010 | 5.140 | 4.890 | 4.890 | 0 | -0.12(-2.40%) |
Jun 07, 2013 | 5.050 | 5.125 | 4.980 | 5.010 | 0 | +0.01(+0.20%) |
Jun 06, 2013 | 5.070 | 5.150 | 4.850 | 5.000 | 2,468,805 | -0.09(-1.77%) |
Jun 05, 2013 | 5.250 | 5.300 | 5.000 | 5.090 | 0 | -0.23(-4.32%) |
Jun 04, 2013 | 5.500 | 5.590 | 5.240 | 5.320 | 0 | -0.46(-7.96%) |
Jun 03, 2013 | 6.080 | 6.090 | 5.590 | 5.780 | 1,624,464 | -0.06(-1.03%) |
May 31, 2013 | 5.930 | 6.060 | 5.810 | 5.840 | 1,631,456 | -0.15(-2.50%) |
May 30, 2013 | 6.030 | 6.300 | 5.990 | 5.990 | 2,441,964 | -0.03(-0.50%) |
May 29, 2013 | 5.940 | 6.040 | 5.920 | 6.020 | 857,909 | +0.05(+0.84%) |
May 28, 2013 | 5.840 | 6.050 | 5.830 | 5.970 | 995,878 | +0.12(+2.05%) |
May 24, 2013 | 5.630 | 5.880 | 5.610 | 5.850 | 0 | +0.19(+3.36%) |
May 23, 2013 | 5.720 | 5.730 | 5.520 | 5.660 | 0 | -0.14(-2.41%) |
May 22, 2013 | 5.880 | 6.090 | 5.770 | 5.800 | 0 | -0.08(-1.36%) |
May 21, 2013 | 5.660 | 5.895 | 5.660 | 5.880 | 0 | +0.22(+3.89%) |
May 20, 2013 | 5.880 | 5.880 | 5.640 | 5.660 | 0 | -0.23(-3.90%) |
May 17, 2013 | 5.740 | 5.910 | 5.730 | 5.890 | 0 | +0.20(+3.51%) |
May 16, 2013 | 5.920 | 6.000 | 5.660 | 5.690 | 1,111,766 | -0.23(-3.97%) |
May 15, 2013 | 5.860 | 6.100 | 5.860 | 5.925 | 1,234,675 | +0.16(+2.69%) |
May 13, 2013 | 5.410 | 5.860 | 5.380 | 5.770 | 0 | +0.33(+6.07%) |
May 10, 2013 | 5.290 | 5.480 | 5.220 | 5.440 | 0 | +0.18(+3.42%) |
May 09, 2013 | 5.100 | 5.300 | 5.050 | 5.260 | 0 | +0.14(+2.73%) |
May 08, 2013 | 5.210 | 5.260 | 5.040 | 5.120 | 0 | -0.12(-2.29%) |
May 07, 2013 | 5.720 | 5.830 | 5.230 | 5.240 | 2,469,545 | -0.56(-9.66%) |
May 06, 2013 | 5.950 | 5.950 | 5.720 | 5.800 | 0 | -0.14(-2.36%) |
May 03, 2013 | 5.940 | 6.020 | 5.850 | 5.940 | 0 | +0.09(+1.54%) |
May 02, 2013 | 5.680 | 5.940 | 5.680 | 5.850 | 1,305,604 | +0.17(+2.99%) |
May 01, 2013 | 5.900 | 5.990 | 5.650 | 5.680 | 0 | -0.27(-4.54%) |
Apr 30, 2013 | 6.050 | 6.170 | 5.930 | 5.950 | 0 | -0.11(-1.82%) |
Apr 29, 2013 | 6.030 | 6.180 | 5.990 | 6.060 | 748,616 | +0.08(+1.34%) |
Apr 26, 2013 | 6.250 | 6.230 | 5.940 | 5.980 | 1,406,967 | -0.25(-4.01%) |
Apr 25, 2013 | 6.190 | 6.400 | 6.190 | 6.230 | 1,086,464 | +0.02(+0.32%) |
Apr 24, 2013 | 6.240 | 6.330 | 6.020 | 6.210 | 1,543,685 | +0.00(+0.00%) |
Apr 23, 2013 | 6.000 | 6.540 | 5.960 | 6.210 | 3,529,375 | +0.25(+4.19%) |
Apr 22, 2013 | 5.690 | 5.960 | 5.575 | 5.960 | 1,714,389 | +0.24(+4.20%) |
Apr 19, 2013 | 5.480 | 5.910 | 5.430 | 5.720 | 1,618,086 | +0.23(+4.19%) |
Apr 18, 2013 | 5.380 | 5.570 | 5.280 | 5.490 | 1,123,704 | +0.15(+2.71%) |
Apr 17, 2013 | 5.190 | 5.355 | 5.130 | 5.345 | 1,136,713 | +0.11(+2.20%) |
Apr 16, 2013 | 5.200 | 5.260 | 5.090 | 5.230 | 892,857 | +0.08(+1.55%) |
Apr 15, 2013 | 5.400 | 5.420 | 5.070 | 5.150 | 1,553,369 | -0.33(-6.02%) |
Apr 12, 2013 | 5.300 | 5.540 | 5.250 | 5.480 | 1,398,366 | +0.17(+3.20%) |
Apr 11, 2013 | 5.220 | 5.360 | 5.140 | 5.310 | 1,157,730 | +0.08(+1.63%) |
Apr 10, 2013 | 5.070 | 5.260 | 5.010 | 5.225 | 1,370,164 | +0.15(+3.06%) |
Apr 09, 2013 | 5.030 | 5.110 | 4.920 | 5.070 | 692,602 | +0.07(+1.40%) |
Apr 08, 2013 | 5.100 | 5.100 | 4.840 | 5.000 | 633,203 | -0.06(-1.19%) |
Apr 05, 2013 | 4.910 | 5.080 | 4.860 | 5.060 | 640,907 | -0.03(-0.59%) |
Apr 04, 2013 | 5.000 | 5.150 | 4.875 | 5.090 | 1,464,798 | +0.20(+4.09%) |
Apr 03, 2013 | 4.910 | 4.920 | 4.700 | 4.890 | 736,945 | -0.02(-0.41%) |
Apr 02, 2013 | 4.880 | 5.005 | 4.870 | 4.910 | 1,018,099 | +0.04(+0.82%) |
Apr 01, 2013 | 4.950 | 4.990 | 4.740 | 4.870 | 930,703 | -0.04(-0.81%) |
Mar 28, 2013 | 4.770 | 4.995 | 4.700 | 4.910 | 1,055,020 | -0.07(-1.41%) |
Mar 27, 2013 | 4.876 | 4.990 | 4.820 | 4.980 | 1,100,516 | +0.05(+1.01%) |
Mar 26, 2013 | 4.640 | 4.930 | 4.620 | 4.930 | 1,255,594 | +0.29(+6.25%) |
Mar 25, 2013 | 4.610 | 4.900 | 4.510 | 4.640 | 2,330,432 | +0.35(+8.16%) |
Mar 22, 2013 | 4.210 | 4.330 | 4.170 | 4.290 | 722,040 | +0.09(+2.14%) |
Mar 21, 2013 | 4.070 | 4.220 | 4.030 | 4.200 | 606,398 | +0.08(+1.94%) |
Mar 20, 2013 | 4.100 | 4.150 | 4.050 | 4.120 | 366,972 | +0.04(+0.98%) |
Mar 19, 2013 | 4.070 | 4.120 | 3.990 | 4.080 | 653,564 | +0.01(+0.25%) |
Mar 18, 2013 | 4.010 | 4.120 | 3.950 | 4.070 | 425,853 | +0.00(+0.12%) |
Mar 15, 2013 | 4.120 | 4.185 | 3.960 | 4.065 | 2,771,052 | -0.04(-1.09%) |
Mar 14, 2013 | 4.120 | 4.160 | 4.020 | 4.110 | 675,132 | +0.01(+0.24%) |
Mar 13, 2013 | 4.330 | 4.350 | 4.080 | 4.100 | 1,075,686 | -0.21(-4.87%) |
Mar 12, 2013 | 4.360 | 4.370 | 4.240 | 4.310 | 539,909 | -0.09(-2.05%) |
Mar 11, 2013 | 4.400 | 4.440 | 4.340 | 4.400 | 585,365 | -0.05(-1.12%) |
Mar 08, 2013 | 4.420 | 4.455 | 4.290 | 4.450 | 666,505 | +0.04(+0.91%) |
Mar 07, 2013 | 4.230 | 4.420 | 4.190 | 4.410 | 469,959 | +0.17(+4.01%) |
Mar 06, 2013 | 4.400 | 4.463 | 4.195 | 4.240 | 699,344 | -0.13(-2.97%) |
Mar 05, 2013 | 4.320 | 4.530 | 4.270 | 4.370 | 1,091,933 | +0.07(+1.63%) |
Mar 04, 2013 | 4.230 | 4.300 | 4.110 | 4.300 | 965,263 | +0.03(+0.70%) |
Mar 01, 2013 | 3.840 | 4.280 | 3.790 | 4.270 | 1,638,072 | +0.38(+9.77%) |
Feb 28, 2013 | 3.755 | 3.910 | 3.725 | 3.890 | 721,193 | +0.18(+4.85%) |
Feb 27, 2013 | 3.740 | 3.800 | 3.690 | 3.710 | 829,910 | -0.03(-0.80%) |
Feb 26, 2013 | 3.810 | 3.820 | 3.690 | 3.740 | 658,802 | -0.04(-1.06%) |
Feb 25, 2013 | 4.090 | 4.170 | 3.750 | 3.780 | 1,185,733 | -0.29(-7.13%) |
Feb 22, 2013 | 3.980 | 4.070 | 3.950 | 4.070 | 637,359 | +0.11(+2.78%) |
Feb 21, 2013 | 4.010 | 4.065 | 3.930 | 3.960 | 816,325 | -0.06(-1.49%) |
Feb 20, 2013 | 4.030 | 4.130 | 4.020 | 4.020 | 937,940 | +0.00(+0.00%) |
Feb 19, 2013 | 3.890 | 4.020 | 3.850 | 4.020 | 853,191 | +0.15(+3.88%) |
Feb 15, 2013 | 3.930 | 3.930 | 3.810 | 3.870 | 970,119 | -0.02(-0.51%) |
Feb 14, 2013 | 3.840 | 3.910 | 3.770 | 3.890 | 664,709 | +0.03(+0.78%) |
Feb 13, 2013 | 3.770 | 3.880 | 3.760 | 3.860 | 887,674 | +0.12(+3.21%) |
Feb 12, 2013 | 3.890 | 3.980 | 3.740 | 3.740 | 684,213 | -0.14(-3.61%) |
Feb 11, 2013 | 3.780 | 3.980 | 3.780 | 3.880 | 513,137 | +0.11(+2.92%) |
Feb 08, 2013 | 3.880 | 3.920 | 3.755 | 3.770 | 387,975 | -0.08(-2.08%) |
Feb 07, 2013 | 3.970 | 3.990 | 3.840 | 3.850 | 464,349 | -0.11(-2.78%) |
Feb 06, 2013 | 3.990 | 4.050 | 3.890 | 3.960 | 593,841 | +0.08(+2.06%) |
Feb 04, 2013 | 3.750 | 3.920 | 3.740 | 3.880 | 937,619 | +0.10(+2.65%) |
Feb 01, 2013 | 3.790 | 3.820 | 3.700 | 3.780 | 601,882 | +0.01(+0.27%) |
Jan 31, 2013 | 3.760 | 3.820 | 3.660 | 3.770 | 671,593 | +0.01(+0.27%) |
Jan 30, 2013 | 3.830 | 3.890 | 3.720 | 3.760 | 773,590 | -0.09(-2.34%) |
Jan 29, 2013 | 3.870 | 3.915 | 3.815 | 3.850 | 541,737 | -0.01(-0.26%) |
Jan 28, 2013 | 3.900 | 3.940 | 3.840 | 3.860 | 384,597 | -0.02(-0.52%) |
Jan 25, 2013 | 3.900 | 3.930 | 3.850 | 3.880 | 419,557 | +0.00(+0.00%) |
Jan 24, 2013 | 4.040 | 4.070 | 3.850 | 3.880 | 551,501 | -0.14(-3.48%) |
Jan 23, 2013 | 3.990 | 4.040 | 3.970 | 4.020 | 469,557 | +0.02(+0.50%) |
Jan 22, 2013 | 3.990 | 4.060 | 3.880 | 4.000 | 643,428 | +0.01(+0.25%) |
Jan 18, 2013 | 3.900 | 4.000 | 3.900 | 3.990 | 585,534 | +0.07(+1.79%) |
Jan 17, 2013 | 4.070 | 4.100 | 3.910 | 3.920 | 916,182 | -0.15(-3.69%) |
Jan 16, 2013 | 4.310 | 4.310 | 4.060 | 4.070 | 428,572 | -0.25(-5.79%) |
Jan 15, 2013 | 4.210 | 4.330 | 4.190 | 4.320 | 503,062 | +0.07(+1.65%) |
Jan 14, 2013 | 4.200 | 4.290 | 4.160 | 4.250 | 734,457 | +0.08(+1.92%) |
Jan 11, 2013 | 4.300 | 4.330 | 4.130 | 4.170 | 600,010 | -0.11(-2.57%) |
Jan 10, 2013 | 4.360 | 4.400 | 4.210 | 4.280 | 497,302 | -0.06(-1.38%) |
Jan 09, 2013 | 4.200 | 4.390 | 4.180 | 4.340 | 686,490 | +0.16(+3.83%) |
Jan 08, 2013 | 4.180 | 4.260 | 4.110 | 4.180 | 743,437 | +0.01(+0.24%) |
Jan 07, 2013 | 4.080 | 4.220 | 4.020 | 4.170 | 968,309 | +0.06(+1.46%) |
Jan 04, 2013 | 3.990 | 4.205 | 3.965 | 4.110 | 769,298 | +0.16(+4.05%) |
Jan 03, 2013 | 3.950 | 4.070 | 3.890 | 3.950 | 772,736 | -0.02(-0.50%) |
Jan 02, 2013 | 3.840 | 3.990 | 3.710 | 3.970 | 1,433,757 | +0.26(+7.01%) |
Dec 31, 2012 | 3.570 | 3.710 | 3.490 | 3.710 | 787,987 | +0.11(+3.06%) |
Dec 28, 2012 | 3.650 | 3.700 | 3.590 | 3.600 | 427,207 | -0.07(-1.91%) |
Dec 27, 2012 | 3.560 | 3.740 | 3.510 | 3.670 | 1,054,273 | +0.14(+3.97%) |
Dec 26, 2012 | 3.620 | 3.630 | 3.530 | 3.530 | 563,806 | -0.07(-1.94%) |
Dec 24, 2012 | 3.580 | 3.630 | 3.520 | 3.600 | 281,453 | +0.02(+0.56%) |
Dec 21, 2012 | 3.570 | 3.600 | 3.410 | 3.580 | 8,950,524 | -0.03(-0.83%) |
Dec 20, 2012 | 3.730 | 3.800 | 3.540 | 3.610 | 1,842,828 | +0.02(+0.56%) |
Dec 19, 2012 | 3.750 | 3.795 | 3.580 | 3.590 | 1,520,873 | -0.15(-4.01%) |
Dec 18, 2012 | 3.720 | 3.760 | 3.640 | 3.740 | 884,457 | +0.04(+1.08%) |
Dec 17, 2012 | 3.680 | 3.750 | 3.640 | 3.700 | 1,143,899 | +0.03(+0.82%) |
Dec 14, 2012 | 3.740 | 3.800 | 3.660 | 3.670 | 847,051 | -0.07(-1.87%) |
Dec 13, 2012 | 3.900 | 3.910 | 3.710 | 3.740 | 951,447 | -0.12(-3.11%) |
Dec 12, 2012 | 3.920 | 3.960 | 3.820 | 3.860 | 1,063,189 | +0.00(+0.00%) |
Dec 11, 2012 | 3.700 | 3.930 | 3.660 | 3.860 | 2,309,011 | +0.24(+6.63%) |
Dec 10, 2012 | 3.630 | 3.632 | 3.510 | 3.620 | 1,523,152 | -0.01(-0.41%) |
Dec 07, 2012 | 3.620 | 3.660 | 3.470 | 3.635 | 688,426 | +0.01(+0.41%) |
Dec 06, 2012 | 3.700 | 3.730 | 3.600 | 3.620 | 630,118 | -0.07(-1.90%) |
Dec 05, 2012 | 3.750 | 3.750 | 3.610 | 3.690 | 877,732 | -0.04(-1.07%) |
Dec 04, 2012 | 3.770 | 3.850 | 3.680 | 3.730 | 550,016 | -0.18(-4.60%) |
Nov 30, 2012 | 3.600 | 3.970 | 3.550 | 3.910 | 3,160,471 | +0.32(+8.91%) |
Nov 29, 2012 | 3.500 | 3.600 | 3.430 | 3.590 | 1,663,383 | +0.10(+2.87%) |
Nov 28, 2012 | 3.580 | 3.580 | 3.340 | 3.490 | 1,364,708 | -0.03(-0.85%) |
Nov 27, 2012 | 3.400 | 3.630 | 3.360 | 3.520 | 1,835,666 | +0.14(+4.14%) |
Nov 26, 2012 | 3.400 | 3.420 | 3.300 | 3.380 | 1,001,857 | -0.02(-0.59%) |
Nov 23, 2012 | 3.460 | 3.460 | 3.360 | 3.400 | 322,081 | -0.06(-1.73%) |
Nov 21, 2012 | 3.540 | 3.580 | 3.400 | 3.460 | 804,278 | -0.12(-3.35%) |
Nov 20, 2012 | 3.480 | 3.590 | 3.460 | 3.580 | 1,769,754 | +0.12(+3.47%) |
Nov 19, 2012 | 3.350 | 3.480 | 3.310 | 3.460 | 997,436 | +0.14(+4.22%) |
Nov 16, 2012 | 3.380 | 3.400 | 3.290 | 3.320 | 1,421,713 | -0.08(-2.36%) |
Nov 15, 2012 | 3.300 | 3.420 | 3.290 | 3.400 | 3,536,652 | +0.10(+3.03%) |
Nov 14, 2012 | 3.430 | 3.495 | 3.250 | 3.300 | 2,372,411 | -0.16(-4.62%) |
Nov 13, 2012 | 3.410 | 3.510 | 3.400 | 3.460 | 1,045,848 | +0.06(+1.62%) |
Nov 12, 2012 | 3.550 | 3.620 | 3.400 | 3.405 | 2,243,709 | -0.10(-2.71%) |
Nov 09, 2012 | 3.580 | 3.620 | 3.490 | 3.500 | 7,273,213 | -0.56(-13.79%) |
Nov 08, 2012 | 4.220 | 4.260 | 4.050 | 4.060 | 642,632 | -0.15(-3.56%) |
Nov 07, 2012 | 4.300 | 4.300 | 4.090 | 4.210 | 635,885 | -0.11(-2.55%) |
Nov 06, 2012 | 4.540 | 4.570 | 4.280 | 4.320 | 657,233 | -0.19(-4.21%) |
Nov 05, 2012 | 4.090 | 4.560 | 4.030 | 4.510 | 1,870,146 | +0.43(+10.54%) |
Nov 02, 2012 | 4.260 | 4.340 | 4.060 | 4.080 | 752,859 | -0.17(-4.00%) |