Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.658 | 6.666 | 6.590 | 6.620 | 0 | -0.04(-0.58%) |
Nov 27, 2013 | 6.682 | 6.720 | 6.620 | 6.658 | 0 | -0.02(-0.35%) |
Nov 26, 2013 | 6.674 | 6.720 | 6.643 | 6.682 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.704 | 6.758 | 6.639 | 6.651 | 5,492,763 | +0.02(+0.23%) |
Nov 22, 2013 | 6.720 | 6.743 | 6.628 | 6.636 | 0 | -0.05(-0.69%) |
Nov 21, 2013 | 6.521 | 6.712 | 6.521 | 6.682 | 6,991,879 | +0.18(+2.82%) |
Nov 20, 2013 | 6.521 | 6.651 | 6.460 | 6.498 | 8,308,378 | +0.00(+0.00%) |
Nov 19, 2013 | 6.628 | 6.628 | 6.467 | 6.498 | 0 | -0.14(-2.13%) |
Nov 18, 2013 | 6.850 | 6.857 | 6.628 | 6.639 | 0 | -0.20(-2.96%) |
Nov 15, 2013 | 6.704 | 6.850 | 6.659 | 6.842 | 0 | +0.16(+2.40%) |
Nov 14, 2013 | 6.628 | 6.743 | 6.617 | 6.682 | 14,609,973 | +0.18(+2.82%) |
Nov 12, 2013 | 6.399 | 6.506 | 6.383 | 6.498 | 16,438,230 | +0.12(+1.92%) |
Nov 11, 2013 | 6.429 | 6.498 | 6.353 | 6.376 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.307 | 6.383 | 6.246 | 6.376 | 0 | +0.22(+3.60%) |
Nov 07, 2013 | 6.383 | 6.406 | 5.997 | 6.154 | 42,724,872 | -0.80(-11.44%) |
Nov 06, 2013 | 7.263 | 7.270 | 6.949 | 6.949 | 13,307,731 | -0.11(-1.52%) |
Nov 05, 2013 | 6.964 | 7.133 | 6.937 | 7.056 | 19,784,746 | +0.10(+1.37%) |
Nov 04, 2013 | 6.743 | 6.980 | 6.727 | 6.961 | 14,078,969 | +0.29(+4.30%) |
Nov 01, 2013 | 6.674 | 6.712 | 6.651 | 6.674 | 0 | +0.03(+0.46%) |
Oct 31, 2013 | 6.659 | 6.693 | 6.620 | 6.643 | 0 | -0.02(-0.34%) |
Oct 30, 2013 | 6.597 | 6.720 | 6.590 | 6.666 | 10,519,741 | +0.06(+0.93%) |
Oct 29, 2013 | 6.666 | 6.674 | 6.559 | 6.605 | 6,781,288 | -0.04(-0.58%) |
Oct 28, 2013 | 6.659 | 6.750 | 6.643 | 6.643 | 0 | +0.01(+0.12%) |
Oct 25, 2013 | 6.513 | 6.666 | 6.513 | 6.636 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 6.506 | 6.666 | 6.480 | 6.628 | 6,894,297 | +0.14(+2.12%) |
Oct 23, 2013 | 6.521 | 6.559 | 6.429 | 6.490 | 0 | -0.08(-1.28%) |
Oct 22, 2013 | 6.613 | 6.636 | 6.498 | 6.574 | 4,371,199 | -0.03(-0.46%) |
Oct 21, 2013 | 6.582 | 6.636 | 6.460 | 6.605 | 0 | +0.04(+0.58%) |
Oct 18, 2013 | 6.513 | 6.567 | 6.479 | 6.567 | 4,613,601 | +0.09(+1.43%) |
Oct 17, 2013 | 6.498 | 6.536 | 6.391 | 6.474 | 0 | -0.02(-0.36%) |
Oct 16, 2013 | 6.445 | 6.521 | 6.418 | 6.498 | 3,870,914 | +0.11(+1.67%) |
Oct 15, 2013 | 6.521 | 6.536 | 6.391 | 6.391 | 5,878,772 | -0.13(-1.99%) |
Oct 14, 2013 | 6.460 | 6.582 | 6.437 | 6.521 | 3,911,701 | -0.01(-0.12%) |
Oct 11, 2013 | 6.399 | 6.536 | 6.353 | 6.529 | 0 | +0.15(+2.28%) |
Oct 10, 2013 | 6.307 | 6.399 | 6.269 | 6.383 | 7,152,848 | +0.16(+2.58%) |
Oct 09, 2013 | 6.437 | 6.444 | 6.223 | 6.223 | 0 | -0.22(-3.44%) |
Oct 08, 2013 | 6.368 | 6.467 | 6.315 | 6.445 | 10,891,804 | +0.08(+1.20%) |
Oct 07, 2013 | 6.376 | 6.399 | 6.200 | 6.368 | 15,880,455 | -0.01(-0.12%) |
Oct 04, 2013 | 6.498 | 6.506 | 6.360 | 6.376 | 12,976,449 | -0.13(-2.00%) |
Oct 03, 2013 | 6.574 | 6.624 | 6.414 | 6.506 | 9,103,814 | -0.08(-1.28%) |
Oct 02, 2013 | 6.720 | 6.720 | 6.567 | 6.590 | 0 | -0.15(-2.27%) |
Oct 01, 2013 | 6.498 | 6.789 | 6.490 | 6.743 | 11,049,351 | +0.21(+3.16%) |
Sep 27, 2013 | 6.422 | 6.563 | 6.422 | 6.536 | 0 | +0.06(+0.94%) |
Sep 26, 2013 | 6.467 | 6.544 | 6.429 | 6.475 | 7,356,650 | +0.01(+0.12%) |
Sep 25, 2013 | 6.391 | 6.521 | 6.387 | 6.467 | 0 | +0.10(+1.50%) |
Sep 24, 2013 | 6.299 | 6.452 | 6.284 | 6.372 | 5,374,303 | +0.06(+0.91%) |
Sep 23, 2013 | 6.422 | 6.422 | 6.261 | 6.315 | 9,005,554 | -0.11(-1.78%) |
Sep 20, 2013 | 6.506 | 6.521 | 6.399 | 6.429 | 0 | -0.07(-1.06%) |
Sep 19, 2013 | 6.544 | 6.571 | 6.490 | 6.498 | 11,862,636 | +0.01(+0.18%) |
Sep 18, 2013 | 6.513 | 6.574 | 6.460 | 6.487 | 7,395,457 | -0.04(-0.64%) |
Sep 17, 2013 | 6.506 | 6.529 | 6.429 | 6.529 | 12,853,302 | +0.05(+0.83%) |
Sep 16, 2013 | 6.665 | 6.682 | 6.452 | 6.475 | 12,018,849 | -0.08(-1.28%) |
Sep 13, 2013 | 6.666 | 6.666 | 6.406 | 6.559 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.498 | 6.658 | 6.429 | 6.590 | 19,786,492 | +0.28(+4.48%) |
Sep 11, 2013 | 6.261 | 6.322 | 6.208 | 6.307 | 4,860,304 | +0.05(+0.79%) |
Sep 10, 2013 | 6.123 | 6.284 | 6.108 | 6.257 | 7,959,232 | +0.18(+2.96%) |
Sep 09, 2013 | 5.986 | 6.089 | 5.982 | 6.078 | 4,979,157 | +0.08(+1.40%) |
Sep 06, 2013 | 6.016 | 6.046 | 5.879 | 5.994 | 0 | -0.01(-0.19%) |
Sep 05, 2013 | 5.948 | 6.062 | 5.948 | 6.005 | 5,826,652 | +0.06(+1.09%) |
Sep 04, 2013 | 5.871 | 5.948 | 5.841 | 5.940 | 9,265,896 | +0.06(+1.04%) |
Sep 03, 2013 | 5.856 | 5.940 | 5.818 | 5.879 | 0 | +0.10(+1.72%) |
Aug 30, 2013 | 5.932 | 5.932 | 5.764 | 5.779 | 0 | -0.06(-0.98%) |
Aug 29, 2013 | 5.825 | 5.925 | 5.818 | 5.837 | 0 | +0.02(+0.26%) |
Aug 28, 2013 | 5.772 | 5.856 | 5.765 | 5.821 | 4,861,675 | +0.06(+0.99%) |
Aug 27, 2013 | 6.000 | 6.008 | 5.757 | 5.765 | 11,308,568 | -0.30(-4.89%) |
Aug 26, 2013 | 6.038 | 6.137 | 6.008 | 6.061 | 14,603,703 | +0.02(+0.38%) |
Aug 23, 2013 | 6.046 | 6.049 | 5.977 | 6.038 | 0 | +0.02(+0.38%) |
Aug 22, 2013 | 6.000 | 6.046 | 5.985 | 6.015 | 2,932,596 | +0.04(+0.64%) |
Aug 21, 2013 | 6.046 | 6.053 | 5.963 | 5.977 | 0 | -0.05(-0.76%) |
Aug 20, 2013 | 5.901 | 6.065 | 5.894 | 6.023 | 9,054,631 | +0.12(+2.06%) |
Aug 19, 2013 | 5.932 | 5.970 | 5.856 | 5.901 | 5,339,352 | -0.01(-0.13%) |
Aug 16, 2013 | 5.833 | 6.000 | 5.819 | 5.909 | 0 | +0.05(+0.91%) |
Aug 15, 2013 | 5.878 | 5.897 | 5.787 | 5.856 | 6,711,073 | -0.08(-1.28%) |
Aug 14, 2013 | 6.008 | 6.015 | 5.848 | 5.932 | 10,286,875 | -0.06(-1.01%) |
Aug 13, 2013 | 6.106 | 6.114 | 5.985 | 5.992 | 18,338,032 | -0.07(-1.13%) |
Aug 12, 2013 | 6.008 | 6.076 | 5.970 | 6.061 | 8,659,232 | +0.05(+0.88%) |
Aug 09, 2013 | 6.030 | 6.076 | 5.962 | 6.008 | 7,406,238 | +0.03(+0.51%) |
Aug 08, 2013 | 5.985 | 6.076 | 5.962 | 5.977 | 11,783,461 | +0.05(+0.90%) |
Aug 07, 2013 | 5.757 | 5.992 | 5.696 | 5.924 | 15,696,436 | +0.28(+4.98%) |
Aug 06, 2013 | 5.666 | 5.689 | 5.582 | 5.643 | 8,690,615 | +0.00(+0.00%) |
Aug 05, 2013 | 5.575 | 5.643 | 5.544 | 5.643 | 5,715,734 | +0.08(+1.36%) |
Aug 02, 2013 | 5.544 | 5.635 | 5.521 | 5.567 | 5,531,079 | -0.01(-0.20%) |
Aug 01, 2013 | 5.468 | 5.620 | 5.430 | 5.578 | 10,138,934 | +0.18(+3.31%) |
Jul 31, 2013 | 5.400 | 5.506 | 5.370 | 5.400 | 0 | +0.02(+0.42%) |
Jul 30, 2013 | 5.347 | 5.427 | 5.324 | 5.377 | 0 | +0.01(+0.14%) |
Jul 29, 2013 | 5.423 | 5.468 | 5.339 | 5.370 | 0 | -0.05(-0.98%) |
Jul 26, 2013 | 5.316 | 5.468 | 5.301 | 5.423 | 0 | +0.09(+1.71%) |
Jul 25, 2013 | 5.392 | 5.408 | 5.256 | 5.332 | 8,543,562 | -0.08(-1.40%) |
Jul 24, 2013 | 5.575 | 5.575 | 5.347 | 5.408 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.503 | 5.772 | 5.362 | 5.491 | 36,375,612 | +0.42(+8.23%) |
Jul 22, 2013 | 5.138 | 5.240 | 5.058 | 5.073 | 0 | -0.01(-0.15%) |
Jul 19, 2013 | 5.127 | 5.203 | 5.081 | 5.081 | 5,202,651 | -0.09(-1.76%) |
Jul 18, 2013 | 5.028 | 5.225 | 5.013 | 5.172 | 9,930,487 | +0.15(+2.99%) |
Jul 17, 2013 | 4.959 | 5.058 | 4.948 | 5.022 | 7,066,355 | +0.03(+0.64%) |
Jul 16, 2013 | 4.990 | 5.028 | 4.876 | 4.990 | 0 | +0.05(+0.92%) |
Jul 15, 2013 | 4.975 | 5.073 | 4.879 | 4.944 | 0 | +0.02(+0.46%) |
Jul 12, 2013 | 4.709 | 4.997 | 4.709 | 4.921 | 0 | +0.27(+5.71%) |
Jul 11, 2013 | 4.663 | 4.694 | 4.637 | 4.656 | 0 | +0.02(+0.49%) |
Jul 10, 2013 | 4.565 | 4.648 | 4.534 | 4.633 | 0 | +0.07(+1.51%) |
Jul 09, 2013 | 4.504 | 4.580 | 4.504 | 4.564 | 0 | +0.06(+1.33%) |
Jul 08, 2013 | 4.549 | 4.557 | 4.504 | 4.504 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.451 | 4.504 | 4.443 | 4.504 | 0 | +0.05(+1.19%) |
Jul 03, 2013 | 4.458 | 4.504 | 4.435 | 4.451 | 0 | -0.04(-0.85%) |
Jul 02, 2013 | 4.504 | 4.519 | 4.447 | 4.489 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 4.473 | 4.519 | 4.451 | 4.489 | 3,527,290 | +0.06(+1.37%) |
Jun 28, 2013 | 4.428 | 4.451 | 4.405 | 4.428 | 2,767,364 | +0.02(+0.34%) |
Jun 26, 2013 | 4.367 | 4.420 | 4.337 | 4.413 | 3,212,675 | +0.07(+1.57%) |
Jun 25, 2013 | 4.329 | 4.397 | 4.291 | 4.344 | 0 | +0.04(+0.88%) |
Jun 24, 2013 | 4.276 | 4.344 | 4.230 | 4.306 | 0 | -0.03(-0.79%) |
Jun 21, 2013 | 4.405 | 4.481 | 4.299 | 4.340 | 4,621,222 | -0.04(-0.95%) |
Jun 20, 2013 | 4.519 | 4.527 | 4.367 | 4.382 | 0 | -0.16(-3.51%) |
Jun 19, 2013 | 4.557 | 4.580 | 4.519 | 4.542 | 0 | -0.01(-0.17%) |
Jun 18, 2013 | 4.534 | 4.557 | 4.519 | 4.549 | 0 | +0.04(+0.84%) |
Jun 17, 2013 | 4.557 | 4.572 | 4.504 | 4.511 | 0 | -0.02(-0.34%) |
Jun 14, 2013 | 4.489 | 4.572 | 4.489 | 4.527 | 0 | -0.02(-0.33%) |
Jun 13, 2013 | 4.481 | 4.549 | 4.443 | 4.542 | 3,238,193 | +0.04(+0.84%) |
Jun 12, 2013 | 4.534 | 4.549 | 4.473 | 4.504 | 3,983,853 | -0.02(-0.34%) |
Jun 11, 2013 | 4.519 | 4.572 | 4.504 | 4.519 | 3,119,030 | -0.02(-0.50%) |
Jun 10, 2013 | 4.481 | 4.610 | 4.466 | 4.542 | 0 | +0.08(+1.87%) |
Jun 07, 2013 | 4.382 | 4.481 | 4.329 | 4.458 | 0 | +0.11(+2.62%) |
Jun 06, 2013 | 4.253 | 4.367 | 4.238 | 4.344 | 0 | +0.10(+2.33%) |
Jun 05, 2013 | 4.405 | 4.458 | 4.238 | 4.246 | 10,535,830 | -0.18(-4.12%) |
Jun 04, 2013 | 4.458 | 4.511 | 4.413 | 4.428 | 0 | -0.03(-0.68%) |
Jun 03, 2013 | 4.519 | 4.557 | 4.420 | 4.458 | 5,992,184 | -0.06(-1.34%) |
May 31, 2013 | 4.587 | 4.603 | 4.511 | 4.519 | 4,161,582 | -0.07(-1.49%) |
May 30, 2013 | 4.595 | 4.618 | 4.546 | 4.587 | 0 | -0.01(-0.17%) |
May 29, 2013 | 4.618 | 4.625 | 4.557 | 4.595 | 3,569,501 | -0.05(-0.98%) |
May 28, 2013 | 4.686 | 4.701 | 4.618 | 4.640 | 5,220,548 | +0.02(+0.49%) |
May 24, 2013 | 4.709 | 4.732 | 4.603 | 4.618 | 0 | +0.06(+1.33%) |
May 23, 2013 | 4.534 | 4.557 | 4.451 | 4.557 | 0 | -0.02(-0.33%) |
May 22, 2013 | 4.595 | 4.663 | 4.557 | 4.572 | 0 | -0.03(-0.66%) |
May 21, 2013 | 4.610 | 4.618 | 4.580 | 4.603 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.587 | 4.610 | 4.527 | 4.603 | 0 | +0.02(+0.33%) |
May 17, 2013 | 4.587 | 4.625 | 4.549 | 4.587 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.603 | 4.633 | 4.565 | 4.587 | 6,399,721 | -0.02(-0.33%) |
May 15, 2013 | 4.504 | 4.610 | 4.489 | 4.603 | 6,721,820 | +0.21(+4.66%) |
May 13, 2013 | 4.375 | 4.420 | 4.352 | 4.397 | 0 | +0.01(+0.17%) |
May 10, 2013 | 4.382 | 4.428 | 4.344 | 4.390 | 0 | -0.01(-0.17%) |
May 09, 2013 | 4.375 | 4.428 | 4.329 | 4.397 | 0 | +0.01(+0.17%) |
May 08, 2013 | 4.557 | 4.557 | 4.329 | 4.390 | 19,147,050 | -0.26(-5.56%) |
May 07, 2013 | 4.686 | 4.701 | 4.580 | 4.648 | 7,001,297 | -0.02(-0.33%) |
May 06, 2013 | 4.511 | 4.682 | 4.489 | 4.663 | 9,227,598 | +0.18(+4.07%) |
May 03, 2013 | 4.428 | 4.511 | 4.390 | 4.481 | 0 | +0.09(+2.08%) |
May 02, 2013 | 4.337 | 4.405 | 4.314 | 4.390 | 0 | +0.08(+1.76%) |
May 01, 2013 | 4.337 | 4.359 | 4.299 | 4.314 | 0 | -0.01(-0.18%) |
Apr 30, 2013 | 4.306 | 4.405 | 4.284 | 4.322 | 6,329,050 | +0.01(+0.18%) |
Apr 29, 2013 | 4.329 | 4.352 | 4.299 | 4.314 | 2,711,330 | -0.02(-0.35%) |
Apr 26, 2013 | 4.291 | 4.359 | 4.215 | 4.329 | 3,256,130 | +0.04(+0.88%) |
Apr 25, 2013 | 4.223 | 4.314 | 4.215 | 4.291 | 4,389,236 | +0.08(+1.80%) |
Apr 24, 2013 | 4.147 | 4.246 | 4.147 | 4.215 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.116 | 4.170 | 4.086 | 4.154 | 2,796,538 | +0.04(+0.92%) |
Apr 22, 2013 | 4.101 | 4.166 | 4.063 | 4.116 | 2,705,070 | +0.02(+0.37%) |
Apr 19, 2013 | 4.086 | 4.132 | 4.063 | 4.101 | 4,568,628 | +0.04(+0.93%) |
Apr 18, 2013 | 4.056 | 4.109 | 4.010 | 4.063 | 4,675,967 | +0.01(+0.19%) |
Apr 17, 2013 | 4.177 | 4.189 | 4.048 | 4.056 | 11,802,115 | -0.14(-3.44%) |
Apr 16, 2013 | 4.276 | 4.287 | 4.162 | 4.200 | 7,435,218 | -0.05(-1.25%) |
Apr 15, 2013 | 4.344 | 4.375 | 4.238 | 4.253 | 4,850,618 | -0.11(-2.61%) |
Apr 12, 2013 | 4.291 | 4.420 | 4.291 | 4.367 | 6,464,603 | +0.06(+1.41%) |
Apr 11, 2013 | 4.246 | 4.382 | 4.223 | 4.306 | 5,800,333 | +0.08(+1.80%) |
Apr 10, 2013 | 4.177 | 4.276 | 4.177 | 4.230 | 4,473,654 | +0.04(+0.91%) |
Apr 09, 2013 | 4.192 | 4.208 | 4.139 | 4.192 | 3,846,815 | +0.01(+0.18%) |
Apr 08, 2013 | 4.192 | 4.223 | 4.170 | 4.185 | 4,170,361 | -0.02(-0.54%) |
Apr 05, 2013 | 4.246 | 4.249 | 4.143 | 4.208 | 4,859,852 | -0.08(-1.77%) |
Apr 04, 2013 | 4.261 | 4.314 | 4.223 | 4.284 | 5,302,070 | +0.02(+0.36%) |
Apr 03, 2013 | 4.322 | 4.337 | 4.253 | 4.268 | 3,478,506 | -0.07(-1.58%) |
Apr 02, 2013 | 4.352 | 4.352 | 4.268 | 4.337 | 5,093,035 | -0.01(-0.17%) |
Apr 01, 2013 | 4.329 | 4.390 | 4.322 | 4.344 | 2,766,078 | +0.03(+0.79%) |
Mar 28, 2013 | 4.390 | 4.435 | 4.303 | 4.310 | 7,049,038 | -0.08(-1.82%) |
Mar 27, 2013 | 4.382 | 4.409 | 4.291 | 4.390 | 4,091,754 | +0.01(+0.17%) |
Mar 26, 2013 | 4.291 | 4.420 | 4.261 | 4.382 | 5,178,860 | +0.11(+2.49%) |
Mar 25, 2013 | 4.261 | 4.306 | 4.223 | 4.276 | 2,416,492 | +0.02(+0.36%) |
Mar 22, 2013 | 4.261 | 4.337 | 4.249 | 4.261 | 4,244,757 | -0.01(-0.18%) |
Mar 21, 2013 | 4.253 | 4.314 | 4.230 | 4.268 | 5,780,742 | +0.02(+0.36%) |
Mar 20, 2013 | 4.223 | 4.268 | 4.204 | 4.253 | 4,116,268 | +0.03(+0.72%) |
Mar 19, 2013 | 4.177 | 4.238 | 4.170 | 4.223 | 6,288,804 | +0.06(+1.46%) |
Mar 18, 2013 | 4.139 | 4.200 | 4.116 | 4.162 | 3,236,658 | -0.03(-0.71%) |
Mar 15, 2013 | 4.177 | 4.200 | 4.124 | 4.192 | 5,525,228 | +0.01(+0.35%) |
Mar 14, 2013 | 4.185 | 4.200 | 4.151 | 4.177 | 2,774,290 | +0.01(+0.18%) |
Mar 13, 2013 | 4.139 | 4.185 | 4.117 | 4.170 | 3,747,664 | +0.03(+0.73%) |
Mar 12, 2013 | 4.139 | 4.154 | 4.109 | 4.139 | 3,763,484 | -0.02(-0.37%) |
Mar 11, 2013 | 4.208 | 4.208 | 4.147 | 4.154 | 3,470,316 | -0.03(-0.73%) |
Mar 08, 2013 | 4.208 | 4.208 | 4.139 | 4.185 | 4,471,136 | +0.03(+0.73%) |
Mar 07, 2013 | 4.177 | 4.208 | 4.132 | 4.154 | 3,990,759 | -0.01(-0.18%) |
Mar 06, 2013 | 4.215 | 4.223 | 4.116 | 4.162 | 7,081,472 | -0.04(-0.90%) |
Mar 05, 2013 | 4.162 | 4.230 | 4.158 | 4.200 | 4,908,715 | +0.05(+1.10%) |
Mar 04, 2013 | 4.170 | 4.170 | 4.116 | 4.154 | 6,925,621 | -0.03(-0.73%) |
Mar 01, 2013 | 4.192 | 4.223 | 4.109 | 4.185 | 18,428,306 | -0.14(-3.33%) |
Feb 28, 2013 | 4.333 | 4.515 | 4.215 | 4.329 | 15,176,117 | +0.15(+3.64%) |
Feb 27, 2013 | 4.162 | 4.268 | 4.139 | 4.177 | 8,352,243 | -0.02(-0.54%) |
Feb 26, 2013 | 4.154 | 4.219 | 4.139 | 4.200 | 7,659,941 | +0.03(+0.73%) |
Feb 22, 2013 | 4.101 | 4.170 | 4.040 | 4.170 | 6,440,553 | +0.00(+0.00%) |
Feb 21, 2013 | 4.208 | 4.314 | 4.124 | 4.170 | 10,586,714 | -0.08(-1.79%) |
Feb 20, 2013 | 4.116 | 4.413 | 4.116 | 4.246 | 16,616,729 | +0.14(+3.52%) |
Feb 19, 2013 | 4.033 | 4.116 | 4.018 | 4.101 | 8,377,479 | +0.10(+2.47%) |
Feb 15, 2013 | 4.025 | 4.071 | 4.003 | 4.003 | 7,161,367 | -0.02(-0.38%) |
Feb 14, 2013 | 4.003 | 4.025 | 3.972 | 4.018 | 5,187,646 | +0.03(+0.76%) |
Feb 13, 2013 | 4.040 | 4.040 | 3.972 | 3.987 | 5,886,929 | -0.02(-0.57%) |
Feb 12, 2013 | 3.987 | 4.025 | 3.949 | 4.010 | 6,648,835 | +0.06(+1.54%) |
Feb 11, 2013 | 3.949 | 4.048 | 3.904 | 3.949 | 18,811,176 | +0.14(+3.59%) |
Feb 08, 2013 | 3.805 | 3.843 | 3.797 | 3.813 | 4,333,756 | -0.01(-0.20%) |
Feb 07, 2013 | 3.843 | 3.866 | 3.775 | 3.820 | 3,865,158 | -0.02(-0.40%) |
Feb 06, 2013 | 3.873 | 3.881 | 3.820 | 3.835 | 3,976,203 | -0.05(-1.17%) |
Feb 04, 2013 | 3.896 | 3.919 | 3.858 | 3.881 | 1,780,990 | -0.02(-0.39%) |
Feb 01, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 2,989,188 | -0.01(-0.19%) |
Jan 31, 2013 | 3.911 | 3.942 | 3.889 | 3.904 | 2,437,744 | +0.00(+0.00%) |
Jan 30, 2013 | 3.873 | 3.911 | 3.858 | 3.904 | 2,738,098 | +0.01(+0.20%) |
Jan 29, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 3,310,176 | -0.02(-0.39%) |
Jan 28, 2013 | 3.911 | 3.942 | 3.881 | 3.911 | 3,284,587 | -0.02(-0.39%) |
Jan 25, 2013 | 3.919 | 3.946 | 3.873 | 3.927 | 3,789,496 | +0.03(+0.78%) |
Jan 24, 2013 | 3.904 | 3.927 | 3.873 | 3.896 | 3,056,925 | -0.02(-0.39%) |
Jan 23, 2013 | 3.927 | 3.949 | 3.866 | 3.911 | 3,391,733 | -0.02(-0.58%) |
Jan 22, 2013 | 3.881 | 3.949 | 3.843 | 3.934 | 3,903,097 | +0.06(+1.57%) |
Jan 18, 2013 | 3.843 | 3.881 | 3.835 | 3.873 | 5,629,060 | +0.01(+0.20%) |
Jan 17, 2013 | 3.881 | 3.896 | 3.813 | 3.866 | 3,409,627 | +0.01(+0.20%) |
Jan 16, 2013 | 3.851 | 3.858 | 3.721 | 3.858 | 11,191,111 | +0.14(+3.67%) |
Jan 15, 2013 | 3.668 | 3.775 | 3.661 | 3.721 | 4,517,462 | +0.04(+1.03%) |
Jan 14, 2013 | 3.676 | 3.699 | 3.646 | 3.684 | 2,341,445 | +0.02(+0.62%) |
Jan 11, 2013 | 3.661 | 3.699 | 3.615 | 3.661 | 2,787,842 | +0.02(+0.42%) |
Jan 10, 2013 | 3.646 | 3.661 | 3.615 | 3.646 | 2,866,757 | +0.01(+0.21%) |
Jan 09, 2013 | 3.592 | 3.646 | 3.585 | 3.638 | 2,455,261 | +0.04(+1.06%) |
Jan 08, 2013 | 3.638 | 3.646 | 3.585 | 3.600 | 3,383,707 | -0.04(-1.05%) |
Jan 07, 2013 | 3.623 | 3.676 | 3.592 | 3.638 | 3,349,239 | +0.02(+0.63%) |
Jan 04, 2013 | 3.608 | 3.657 | 3.570 | 3.615 | 6,488,916 | +0.01(+0.21%) |
Jan 03, 2013 | 3.562 | 3.638 | 3.554 | 3.608 | 5,238,232 | +0.04(+1.06%) |
Jan 02, 2013 | 3.608 | 3.615 | 3.554 | 3.570 | 4,870,368 | -0.01(-0.21%) |
Dec 31, 2012 | 3.577 | 3.615 | 3.554 | 3.577 | 4,462,141 | -0.02(-0.42%) |
Dec 28, 2012 | 3.577 | 3.653 | 3.570 | 3.592 | 2,848,196 | +0.01(+0.21%) |
Dec 27, 2012 | 3.577 | 3.676 | 3.494 | 3.585 | 4,258,304 | +0.02(+0.43%) |
Dec 26, 2012 | 3.615 | 3.653 | 3.562 | 3.570 | 2,246,471 | -0.05(-1.26%) |
Dec 24, 2012 | 3.623 | 3.646 | 3.600 | 3.615 | 815,034 | +0.00(+0.00%) |
Dec 21, 2012 | 3.608 | 3.623 | 3.554 | 3.615 | 7,563,773 | -0.03(-0.83%) |
Dec 20, 2012 | 3.691 | 3.699 | 3.608 | 3.646 | 4,250,912 | -0.01(-0.21%) |
Dec 19, 2012 | 3.630 | 3.691 | 3.608 | 3.653 | 4,258,108 | +0.01(+0.21%) |
Dec 18, 2012 | 3.638 | 3.646 | 3.592 | 3.646 | 2,057,629 | +0.02(+0.42%) |
Dec 17, 2012 | 3.600 | 3.638 | 3.570 | 3.630 | 2,519,859 | +0.05(+1.49%) |
Dec 14, 2012 | 3.585 | 3.615 | 3.566 | 3.577 | 3,364,775 | -0.02(-0.42%) |
Dec 13, 2012 | 3.585 | 3.623 | 3.570 | 3.592 | 3,164,588 | +0.01(+0.21%) |
Dec 12, 2012 | 3.623 | 3.623 | 3.562 | 3.585 | 6,619,597 | -0.02(-0.42%) |
Dec 11, 2012 | 3.608 | 3.630 | 3.562 | 3.600 | 4,098,419 | +0.00(+0.00%) |
Dec 10, 2012 | 3.600 | 3.623 | 3.570 | 3.600 | 3,224,178 | +0.02(+0.64%) |
Dec 07, 2012 | 3.615 | 3.646 | 3.547 | 3.577 | 3,832,127 | -0.03(-0.95%) |
Dec 06, 2012 | 3.615 | 3.676 | 3.592 | 3.611 | 4,313,087 | +0.00(+0.11%) |
Dec 05, 2012 | 3.562 | 3.638 | 3.554 | 3.608 | 3,761,975 | +0.05(+1.28%) |