Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.030 | 6.016 | 6.016 | 6.016 | 279,635 | +0.00(+0.08%) |
Dec 30, 2013 | 6.053 | 6.053 | 5.988 | 6.011 | 308,128 | -0.02(-0.38%) |
Dec 27, 2013 | 6.062 | 6.071 | 6.002 | 6.034 | 327,069 | -0.02(-0.38%) |
Dec 26, 2013 | 6.057 | 6.071 | 6.039 | 6.057 | 297,292 | +0.02(+0.38%) |
Dec 24, 2013 | 5.997 | 6.034 | 5.988 | 6.034 | 179,953 | +0.05(+0.85%) |
Dec 23, 2013 | 5.955 | 5.988 | 5.942 | 5.983 | 511,795 | +0.09(+1.57%) |
Dec 20, 2013 | 5.844 | 5.923 | 5.844 | 5.891 | 410,960 | +0.03(+0.45%) |
Dec 19, 2013 | 5.855 | 5.864 | 5.841 | 5.864 | 320,876 | +0.02(+0.31%) |
Dec 18, 2013 | 5.781 | 5.855 | 5.772 | 5.846 | 377,942 | +0.06(+1.11%) |
Dec 17, 2013 | 5.767 | 5.781 | 5.740 | 5.781 | 337,746 | +0.01(+0.24%) |
Dec 16, 2013 | 5.777 | 5.795 | 5.749 | 5.767 | 302,866 | +0.01(+0.24%) |
Dec 13, 2013 | 5.763 | 5.763 | 5.727 | 5.754 | 173,926 | +0.00(+0.00%) |
Dec 12, 2013 | 5.790 | 5.790 | 5.731 | 5.754 | 303,332 | -0.03(-0.48%) |
Dec 11, 2013 | 5.813 | 5.813 | 5.767 | 5.781 | 393,751 | -0.00(-0.08%) |
Dec 10, 2013 | 5.772 | 5.790 | 5.767 | 5.786 | 296,837 | +0.00(+0.08%) |
Dec 09, 2013 | 5.772 | 5.786 | 5.758 | 5.781 | 277,721 | +0.01(+0.16%) |
Dec 06, 2013 | 5.754 | 5.772 | 5.749 | 5.772 | 395,806 | +0.06(+1.05%) |
Dec 05, 2013 | 5.735 | 5.735 | 5.703 | 5.712 | 359,991 | -0.02(-0.32%) |
Dec 04, 2013 | 5.726 | 5.754 | 5.703 | 5.731 | 331,510 | +0.00(+0.00%) |
Dec 03, 2013 | 5.777 | 5.777 | 5.721 | 5.731 | 255,243 | -0.03(-0.56%) |
Dec 02, 2013 | 5.763 | 5.781 | 5.749 | 5.763 | 339,588 | -0.03(-0.48%) |
Nov 29, 2013 | 5.795 | 5.795 | 5.777 | 5.790 | 242,763 | +0.01(+0.24%) |
Nov 27, 2013 | 5.758 | 5.777 | 5.754 | 5.777 | 329,197 | +0.02(+0.40%) |
Nov 26, 2013 | 5.763 | 5.763 | 5.744 | 5.754 | 265,854 | -0.01(-0.24%) |
Nov 25, 2013 | 5.823 | 5.823 | 5.749 | 5.767 | 361,409 | -0.04(-0.71%) |
Nov 22, 2013 | 5.777 | 5.809 | 5.758 | 5.809 | 402,144 | +0.05(+0.88%) |
Nov 21, 2013 | 5.721 | 5.767 | 5.711 | 5.758 | 503,147 | +0.06(+0.97%) |
Nov 20, 2013 | 5.744 | 5.749 | 5.685 | 5.703 | 306,178 | -0.02(-0.42%) |
Nov 19, 2013 | 5.764 | 5.773 | 5.723 | 5.727 | 393,297 | -0.03(-0.48%) |
Nov 18, 2013 | 5.791 | 5.800 | 5.745 | 5.755 | 355,840 | -0.02(-0.32%) |
Nov 15, 2013 | 5.714 | 5.773 | 5.691 | 5.773 | 525,982 | +0.09(+1.53%) |
Nov 14, 2013 | 5.672 | 5.686 | 5.668 | 5.686 | 326,906 | +0.06(+1.06%) |
Nov 12, 2013 | 5.627 | 5.636 | 5.618 | 5.627 | 189,025 | -0.01(-0.16%) |
Nov 11, 2013 | 5.636 | 5.645 | 5.627 | 5.636 | 288,737 | +0.00(+0.00%) |
Nov 08, 2013 | 5.640 | 5.640 | 5.608 | 5.636 | 265,193 | +0.00(+0.08%) |
Nov 07, 2013 | 5.672 | 5.678 | 5.627 | 5.631 | 374,719 | -0.05(-0.80%) |
Nov 06, 2013 | 5.659 | 5.682 | 5.636 | 5.677 | 423,165 | +0.03(+0.48%) |
Nov 05, 2013 | 5.654 | 5.668 | 5.631 | 5.650 | 264,256 | -0.01(-0.24%) |
Nov 04, 2013 | 5.640 | 5.663 | 5.627 | 5.663 | 307,618 | +0.04(+0.65%) |
Nov 01, 2013 | 5.640 | 5.640 | 5.604 | 5.627 | 254,280 | +0.00(+0.08%) |
Oct 31, 2013 | 5.672 | 5.672 | 5.608 | 5.622 | 239,308 | +0.00(+0.00%) |
Oct 30, 2013 | 5.672 | 5.672 | 5.613 | 5.622 | 406,590 | -0.03(-0.48%) |
Oct 29, 2013 | 5.654 | 5.677 | 5.631 | 5.650 | 362,536 | +0.02(+0.41%) |
Oct 28, 2013 | 5.663 | 5.668 | 5.618 | 5.627 | 303,889 | -0.02(-0.32%) |
Oct 25, 2013 | 5.686 | 5.686 | 5.627 | 5.645 | 244,014 | -0.01(-0.16%) |
Oct 24, 2013 | 5.640 | 5.659 | 5.622 | 5.654 | 234,907 | +0.03(+0.49%) |
Oct 23, 2013 | 5.631 | 5.636 | 5.608 | 5.627 | 285,057 | -0.01(-0.24%) |
Oct 22, 2013 | 5.622 | 5.654 | 5.613 | 5.640 | 285,063 | +0.04(+0.80%) |
Oct 21, 2013 | 5.578 | 5.610 | 5.578 | 5.596 | 307,768 | +0.02(+0.41%) |
Oct 18, 2013 | 5.541 | 5.573 | 5.532 | 5.573 | 339,450 | +0.05(+0.99%) |
Oct 17, 2013 | 5.446 | 5.521 | 5.446 | 5.519 | 448,095 | +0.05(+0.83%) |
Oct 16, 2013 | 5.442 | 5.473 | 5.442 | 5.473 | 287,366 | +0.05(+0.84%) |
Oct 15, 2013 | 5.419 | 5.433 | 5.401 | 5.428 | 329,489 | +0.02(+0.34%) |
Oct 14, 2013 | 5.369 | 5.428 | 5.369 | 5.410 | 185,522 | +0.00(+0.08%) |
Oct 11, 2013 | 5.351 | 5.414 | 5.351 | 5.405 | 253,660 | +0.04(+0.68%) |
Oct 10, 2013 | 5.324 | 5.369 | 5.315 | 5.369 | 248,383 | +0.09(+1.63%) |
Oct 09, 2013 | 5.306 | 5.306 | 5.260 | 5.283 | 305,347 | -0.02(-0.34%) |
Oct 08, 2013 | 5.351 | 5.351 | 5.301 | 5.301 | 334,200 | -0.05(-0.93%) |
Oct 07, 2013 | 5.356 | 5.365 | 5.337 | 5.351 | 290,360 | -0.03(-0.59%) |
Oct 04, 2013 | 5.378 | 5.392 | 5.365 | 5.383 | 259,318 | +0.01(+0.25%) |
Oct 03, 2013 | 5.365 | 5.383 | 5.346 | 5.369 | 352,930 | -0.01(-0.25%) |
Oct 02, 2013 | 5.351 | 5.383 | 5.328 | 5.383 | 308,163 | +0.01(+0.17%) |
Oct 01, 2013 | 5.319 | 5.383 | 5.319 | 5.374 | 262,110 | -0.02(-0.42%) |
Sep 27, 2013 | 5.374 | 5.396 | 5.369 | 5.396 | 262,538 | +0.00(+0.08%) |
Sep 26, 2013 | 5.405 | 5.415 | 5.383 | 5.392 | 381,342 | -0.00(-0.08%) |
Sep 25, 2013 | 5.401 | 5.396 | 5.383 | 5.396 | 432,165 | +0.00(+0.08%) |
Sep 24, 2013 | 5.378 | 5.419 | 5.364 | 5.392 | 415,644 | -0.00(-0.08%) |
Sep 23, 2013 | 5.387 | 5.405 | 5.378 | 5.396 | 305,779 | -0.02(-0.33%) |
Sep 20, 2013 | 5.469 | 5.469 | 5.384 | 5.415 | 389,605 | -0.05(-0.83%) |
Sep 19, 2013 | 5.483 | 5.483 | 5.451 | 5.460 | 306,789 | -0.00(-0.02%) |
Sep 18, 2013 | 5.384 | 5.461 | 5.375 | 5.461 | 351,670 | +0.07(+1.34%) |
Sep 17, 2013 | 5.384 | 5.411 | 5.375 | 5.389 | 261,067 | +0.01(+0.17%) |
Sep 16, 2013 | 5.393 | 5.402 | 5.371 | 5.380 | 267,017 | +0.02(+0.42%) |
Sep 13, 2013 | 5.339 | 5.368 | 5.339 | 5.357 | 251,904 | +0.02(+0.34%) |
Sep 12, 2013 | 5.366 | 5.371 | 5.326 | 5.339 | 339,600 | -0.01(-0.25%) |
Sep 11, 2013 | 5.362 | 5.362 | 5.326 | 5.353 | 273,228 | +0.00(+0.00%) |
Sep 10, 2013 | 5.348 | 5.393 | 5.348 | 5.353 | 396,076 | +0.01(+0.17%) |
Sep 09, 2013 | 5.312 | 5.344 | 5.312 | 5.344 | 266,931 | +0.02(+0.34%) |
Sep 06, 2013 | 5.308 | 5.335 | 5.299 | 5.326 | 510,335 | +0.02(+0.42%) |
Sep 05, 2013 | 5.245 | 5.303 | 5.245 | 5.303 | 354,746 | +0.06(+1.12%) |
Sep 04, 2013 | 5.231 | 5.263 | 5.231 | 5.245 | 287,590 | +0.00(+0.00%) |
Sep 03, 2013 | 5.249 | 5.267 | 5.227 | 5.245 | 150,389 | +0.03(+0.52%) |
Aug 30, 2013 | 5.222 | 5.231 | 5.209 | 5.218 | 192,718 | +0.01(+0.17%) |
Aug 29, 2013 | 5.182 | 5.213 | 5.182 | 5.209 | 189,277 | +0.02(+0.35%) |
Aug 28, 2013 | 5.182 | 5.204 | 5.141 | 5.191 | 258,735 | -0.01(-0.17%) |
Aug 27, 2013 | 5.236 | 5.249 | 5.191 | 5.200 | 325,522 | -0.08(-1.51%) |
Aug 26, 2013 | 5.272 | 5.308 | 5.267 | 5.279 | 212,605 | +0.00(+0.06%) |
Aug 23, 2013 | 5.249 | 5.285 | 5.236 | 5.276 | 312,481 | +0.03(+0.51%) |
Aug 22, 2013 | 5.200 | 5.249 | 5.191 | 5.249 | 276,027 | +0.07(+1.30%) |
Aug 21, 2013 | 5.218 | 5.222 | 5.182 | 5.182 | 275,416 | -0.04(-0.80%) |
Aug 20, 2013 | 5.156 | 5.232 | 5.156 | 5.224 | 324,157 | +0.07(+1.39%) |
Aug 19, 2013 | 5.188 | 5.192 | 5.152 | 5.152 | 260,026 | -0.04(-0.86%) |
Aug 16, 2013 | 5.224 | 5.224 | 5.188 | 5.197 | 285,746 | -0.01(-0.26%) |
Aug 15, 2013 | 5.273 | 5.273 | 5.197 | 5.210 | 608,760 | -0.09(-1.69%) |
Aug 14, 2013 | 5.331 | 5.331 | 5.299 | 5.299 | 222,059 | -0.02(-0.42%) |
Aug 13, 2013 | 5.304 | 5.326 | 5.282 | 5.322 | 314,947 | +0.00(+0.08%) |
Aug 12, 2013 | 5.313 | 5.335 | 5.308 | 5.317 | 299,633 | -0.02(-0.42%) |
Aug 09, 2013 | 5.340 | 5.344 | 5.308 | 5.340 | 319,519 | -0.00(-0.08%) |
Aug 08, 2013 | 5.353 | 5.353 | 5.313 | 5.344 | 238,613 | +0.01(+0.25%) |
Aug 07, 2013 | 5.317 | 5.331 | 5.286 | 5.331 | 306,629 | -0.00(-0.08%) |
Aug 06, 2013 | 5.335 | 5.344 | 5.304 | 5.335 | 364,482 | -0.02(-0.42%) |
Aug 05, 2013 | 5.367 | 5.375 | 5.331 | 5.358 | 492,097 | -0.03(-0.58%) |
Aug 02, 2013 | 5.371 | 5.389 | 5.358 | 5.389 | 463,002 | +0.02(+0.33%) |
Aug 01, 2013 | 5.331 | 5.371 | 5.331 | 5.371 | 660,582 | +0.06(+1.09%) |
Jul 31, 2013 | 5.331 | 5.344 | 5.304 | 5.313 | 851,956 | +0.01(+0.17%) |
Jul 30, 2013 | 5.322 | 5.322 | 5.286 | 5.304 | 248,818 | +0.00(+0.08%) |
Jul 29, 2013 | 5.299 | 5.322 | 5.291 | 5.299 | 254,039 | -0.00(-0.08%) |
Jul 26, 2013 | 5.264 | 5.308 | 5.259 | 5.304 | 358,892 | -0.00(-0.08%) |
Jul 25, 2013 | 5.282 | 5.308 | 5.273 | 5.308 | 228,954 | +0.02(+0.42%) |
Jul 24, 2013 | 5.313 | 5.317 | 5.277 | 5.286 | 290,916 | -0.01(-0.17%) |
Jul 23, 2013 | 5.313 | 5.313 | 5.282 | 5.295 | 204,173 | +0.02(+0.42%) |
Jul 22, 2013 | 5.295 | 5.295 | 5.259 | 5.273 | 206,675 | -0.01(-0.11%) |
Jul 19, 2013 | 5.278 | 5.305 | 5.269 | 5.278 | 246,195 | -0.03(-0.58%) |
Jul 18, 2013 | 5.300 | 5.331 | 5.300 | 5.309 | 291,452 | +0.02(+0.34%) |
Jul 17, 2013 | 5.300 | 5.305 | 5.278 | 5.292 | 226,952 | +0.02(+0.42%) |
Jul 16, 2013 | 5.300 | 5.300 | 5.239 | 5.269 | 236,164 | -0.02(-0.34%) |
Jul 15, 2013 | 5.278 | 5.305 | 5.265 | 5.287 | 229,083 | +0.04(+0.68%) |
Jul 12, 2013 | 5.247 | 5.265 | 5.243 | 5.252 | 181,228 | +0.01(+0.17%) |
Jul 11, 2013 | 5.238 | 5.243 | 5.212 | 5.243 | 267,092 | +0.08(+1.46%) |
Jul 10, 2013 | 5.185 | 5.207 | 5.154 | 5.167 | 524,666 | -0.03(-0.60%) |
Jul 09, 2013 | 5.216 | 5.216 | 5.198 | 5.198 | 285,198 | +0.02(+0.34%) |
Jul 08, 2013 | 5.163 | 5.198 | 5.163 | 5.181 | 260,416 | +0.04(+0.69%) |
Jul 05, 2013 | 5.141 | 5.158 | 5.105 | 5.145 | 237,684 | +0.04(+0.69%) |
Jul 03, 2013 | 5.092 | 5.119 | 5.063 | 5.110 | 197,524 | -0.01(-0.26%) |
Jul 02, 2013 | 5.114 | 5.141 | 5.101 | 5.123 | 296,786 | +0.00(+0.09%) |
Jul 01, 2013 | 5.127 | 5.132 | 5.111 | 5.119 | 283,557 | +0.02(+0.35%) |
Jun 28, 2013 | 5.114 | 5.132 | 5.096 | 5.101 | 475,591 | -0.02(-0.35%) |
Jun 27, 2013 | 5.079 | 5.132 | 5.056 | 5.119 | 455,718 | +0.08(+1.50%) |
Jun 26, 2013 | 5.017 | 5.052 | 4.990 | 5.043 | 470,153 | +0.08(+1.70%) |
Jun 25, 2013 | 4.888 | 4.968 | 4.865 | 4.959 | 560,222 | +0.13(+2.66%) |
Jun 24, 2013 | 4.928 | 4.928 | 4.790 | 4.830 | 609,691 | -0.13(-2.59%) |
Jun 21, 2013 | 4.986 | 4.986 | 4.915 | 4.959 | 428,408 | +0.00(+0.00%) |
Jun 20, 2013 | 5.061 | 5.070 | 4.919 | 4.959 | 820,377 | -0.15(-2.87%) |
Jun 19, 2013 | 5.127 | 5.154 | 5.105 | 5.105 | 404,912 | -0.04(-0.71%) |
Jun 18, 2013 | 5.111 | 5.146 | 5.098 | 5.142 | 291,408 | +0.04(+0.86%) |
Jun 17, 2013 | 5.107 | 5.111 | 5.076 | 5.098 | 388,339 | +0.02(+0.44%) |
Jun 14, 2013 | 5.102 | 5.124 | 5.063 | 5.075 | 276,434 | -0.01(-0.27%) |
Jun 13, 2013 | 5.005 | 5.102 | 5.005 | 5.089 | 391,102 | +0.06(+1.23%) |
Jun 12, 2013 | 5.098 | 5.102 | 5.019 | 5.027 | 264,413 | -0.05(-1.04%) |
Jun 11, 2013 | 5.080 | 5.107 | 5.058 | 5.080 | 263,783 | -0.04(-0.69%) |
Jun 10, 2013 | 5.107 | 5.124 | 5.089 | 5.115 | 276,718 | +0.01(+0.17%) |
Jun 07, 2013 | 5.049 | 5.107 | 5.036 | 5.107 | 386,072 | +0.09(+1.75%) |
Jun 06, 2013 | 5.001 | 5.027 | 4.975 | 5.019 | 632,727 | -0.00(-0.09%) |
Jun 05, 2013 | 5.054 | 5.080 | 4.992 | 5.023 | 417,999 | -0.07(-1.47%) |
Jun 04, 2013 | 5.076 | 5.111 | 5.046 | 5.098 | 301,205 | +0.00(+0.00%) |
Jun 03, 2013 | 5.142 | 5.155 | 5.058 | 5.098 | 492,774 | -0.04(-0.77%) |
May 31, 2013 | 5.181 | 5.212 | 5.129 | 5.137 | 637,863 | -0.07(-1.44%) |
May 30, 2013 | 5.177 | 5.212 | 5.173 | 5.212 | 436,022 | +0.04(+0.77%) |
May 29, 2013 | 5.199 | 5.199 | 5.129 | 5.173 | 426,602 | -0.04(-0.76%) |
May 28, 2013 | 5.221 | 5.261 | 5.199 | 5.212 | 443,702 | +0.02(+0.34%) |
May 24, 2013 | 5.190 | 5.195 | 5.155 | 5.195 | 279,603 | -0.01(-0.17%) |
May 23, 2013 | 5.168 | 5.210 | 5.146 | 5.203 | 472,525 | -0.02(-0.42%) |
May 22, 2013 | 5.300 | 5.327 | 5.212 | 5.226 | 531,531 | -0.05(-1.02%) |
May 21, 2013 | 5.271 | 5.279 | 5.253 | 5.279 | 387,185 | +0.02(+0.42%) |
May 20, 2013 | 5.253 | 5.279 | 5.240 | 5.258 | 517,913 | +0.01(+0.25%) |
May 17, 2013 | 5.231 | 5.249 | 5.214 | 5.244 | 433,172 | +0.03(+0.67%) |
May 16, 2013 | 5.210 | 5.231 | 5.201 | 5.210 | 412,100 | -0.01(-0.17%) |
May 15, 2013 | 5.179 | 5.223 | 5.166 | 5.218 | 586,714 | +0.10(+1.96%) |
May 13, 2013 | 5.109 | 5.126 | 5.100 | 5.118 | 437,984 | +0.02(+0.34%) |
May 10, 2013 | 5.083 | 5.105 | 5.078 | 5.100 | 343,747 | +0.03(+0.52%) |
May 09, 2013 | 5.087 | 5.091 | 5.061 | 5.074 | 413,286 | -0.01(-0.26%) |
May 08, 2013 | 5.070 | 5.091 | 5.057 | 5.087 | 486,428 | +0.02(+0.34%) |
May 07, 2013 | 5.035 | 5.070 | 5.017 | 5.070 | 681,115 | +0.04(+0.87%) |
May 06, 2013 | 5.022 | 5.035 | 5.008 | 5.026 | 534,515 | +0.01(+0.26%) |
May 03, 2013 | 5.008 | 5.038 | 4.982 | 5.013 | 555,815 | +0.03(+0.61%) |
May 02, 2013 | 4.956 | 4.987 | 4.956 | 4.982 | 488,004 | +0.03(+0.53%) |
May 01, 2013 | 4.991 | 4.995 | 4.943 | 4.956 | 470,098 | -0.04(-0.79%) |
Apr 30, 2013 | 4.978 | 4.995 | 4.952 | 4.995 | 683,191 | +0.03(+0.70%) |
Apr 29, 2013 | 4.965 | 4.965 | 4.947 | 4.960 | 484,190 | -0.00(-0.09%) |
Apr 26, 2013 | 4.952 | 4.965 | 4.947 | 4.965 | 442,860 | +0.01(+0.18%) |
Apr 25, 2013 | 4.921 | 4.963 | 4.912 | 4.956 | 358,258 | +0.03(+0.71%) |
Apr 24, 2013 | 4.917 | 4.925 | 4.908 | 4.921 | 228,410 | +0.01(+0.27%) |
Apr 23, 2013 | 4.886 | 4.921 | 4.856 | 4.908 | 323,733 | +0.03(+0.63%) |
Apr 22, 2013 | 4.856 | 4.882 | 4.851 | 4.877 | 246,289 | +0.02(+0.45%) |
Apr 19, 2013 | 4.851 | 4.860 | 4.829 | 4.856 | 331,801 | +0.02(+0.43%) |
Apr 18, 2013 | 4.882 | 4.882 | 4.826 | 4.835 | 499,353 | -0.03(-0.62%) |
Apr 17, 2013 | 4.895 | 4.895 | 4.830 | 4.865 | 516,253 | -0.05(-0.97%) |
Apr 16, 2013 | 4.900 | 4.913 | 4.869 | 4.913 | 346,104 | +0.05(+0.98%) |
Apr 15, 2013 | 4.934 | 4.934 | 4.843 | 4.865 | 393,810 | -0.08(-1.58%) |
Apr 12, 2013 | 4.934 | 4.947 | 4.916 | 4.943 | 288,633 | +0.00(+0.00%) |
Apr 11, 2013 | 4.921 | 4.956 | 4.917 | 4.943 | 380,979 | +0.03(+0.71%) |
Apr 10, 2013 | 4.891 | 4.926 | 4.891 | 4.908 | 312,846 | +0.03(+0.71%) |
Apr 09, 2013 | 4.878 | 4.900 | 4.869 | 4.874 | 210,496 | +0.00(+0.09%) |
Apr 08, 2013 | 4.856 | 4.869 | 4.835 | 4.869 | 314,723 | +0.01(+0.27%) |
Apr 05, 2013 | 4.843 | 4.859 | 4.813 | 4.856 | 620,164 | -0.01(-0.18%) |
Apr 04, 2013 | 4.865 | 4.882 | 4.856 | 4.865 | 298,427 | +0.02(+0.36%) |
Apr 03, 2013 | 4.913 | 4.921 | 4.843 | 4.848 | 644,481 | -0.05(-1.06%) |
Apr 02, 2013 | 4.908 | 4.921 | 4.887 | 4.900 | 340,403 | -0.01(-0.18%) |
Apr 01, 2013 | 4.908 | 4.934 | 4.878 | 4.908 | 461,069 | -0.01(-0.26%) |
Mar 28, 2013 | 4.926 | 4.943 | 4.908 | 4.921 | 861,398 | +0.01(+0.27%) |
Mar 27, 2013 | 4.882 | 4.921 | 4.874 | 4.908 | 385,381 | +0.01(+0.18%) |
Mar 26, 2013 | 4.874 | 4.900 | 4.865 | 4.900 | 423,358 | +0.04(+0.80%) |
Mar 25, 2013 | 4.874 | 4.882 | 4.835 | 4.861 | 434,278 | +0.00(+0.09%) |
Mar 22, 2013 | 4.852 | 4.873 | 4.843 | 4.856 | 305,590 | +0.01(+0.18%) |
Mar 21, 2013 | 4.852 | 4.861 | 4.822 | 4.848 | 330,528 | -0.02(-0.36%) |
Mar 20, 2013 | 4.874 | 4.874 | 4.839 | 4.865 | 435,258 | +0.02(+0.36%) |
Mar 19, 2013 | 4.882 | 4.882 | 4.817 | 4.848 | 508,137 | -0.01(-0.29%) |
Mar 18, 2013 | 4.840 | 4.862 | 4.827 | 4.862 | 383,670 | -0.01(-0.26%) |
Mar 15, 2013 | 4.862 | 4.883 | 4.845 | 4.875 | 571,374 | +0.02(+0.35%) |
Mar 14, 2013 | 4.845 | 4.858 | 4.840 | 4.858 | 344,761 | +0.02(+0.44%) |
Mar 13, 2013 | 4.836 | 4.845 | 4.823 | 4.836 | 527,007 | -0.01(-0.18%) |
Mar 12, 2013 | 4.845 | 4.853 | 4.825 | 4.845 | 417,169 | -0.00(-0.09%) |
Mar 11, 2013 | 4.840 | 4.866 | 4.836 | 4.849 | 385,506 | +0.01(+0.18%) |
Mar 08, 2013 | 4.827 | 4.840 | 4.819 | 4.840 | 317,402 | +0.01(+0.27%) |
Mar 07, 2013 | 4.819 | 4.836 | 4.806 | 4.827 | 342,694 | +0.01(+0.18%) |
Mar 06, 2013 | 4.815 | 4.819 | 4.802 | 4.819 | 422,775 | +0.01(+0.27%) |
Mar 05, 2013 | 4.728 | 4.810 | 4.728 | 4.806 | 562,594 | +0.02(+0.45%) |
Mar 04, 2013 | 4.746 | 4.784 | 4.733 | 4.784 | 458,278 | +0.02(+0.45%) |
Mar 01, 2013 | 4.737 | 4.767 | 4.728 | 4.763 | 631,895 | +0.00(+0.00%) |
Feb 28, 2013 | 4.739 | 4.776 | 4.737 | 4.763 | 572,757 | +0.04(+0.82%) |
Feb 27, 2013 | 4.677 | 4.733 | 4.655 | 4.724 | 288,117 | +0.05(+1.01%) |
Feb 26, 2013 | 4.681 | 4.685 | 4.655 | 4.677 | 381,755 | -0.04(-0.82%) |
Feb 22, 2013 | 4.690 | 4.716 | 4.673 | 4.716 | 407,333 | +0.06(+1.29%) |
Feb 21, 2013 | 4.724 | 4.733 | 4.655 | 4.655 | 633,701 | -0.09(-1.81%) |
Feb 20, 2013 | 4.793 | 4.797 | 4.733 | 4.741 | 385,527 | -0.04(-0.90%) |
Feb 19, 2013 | 4.780 | 4.793 | 4.767 | 4.784 | 386,246 | +0.02(+0.52%) |
Feb 15, 2013 | 4.760 | 4.772 | 4.734 | 4.760 | 388,549 | +0.00(+0.09%) |
Feb 14, 2013 | 4.747 | 4.755 | 4.743 | 4.755 | 343,044 | +0.00(+0.00%) |
Feb 13, 2013 | 4.747 | 4.758 | 4.734 | 4.755 | 369,550 | +0.01(+0.27%) |
Feb 12, 2013 | 4.734 | 4.755 | 4.733 | 4.743 | 361,965 | +0.00(+0.00%) |
Feb 11, 2013 | 4.743 | 4.755 | 4.737 | 4.743 | 283,558 | -0.01(-0.27%) |
Feb 08, 2013 | 4.743 | 4.755 | 4.734 | 4.755 | 262,669 | +0.02(+0.36%) |
Feb 07, 2013 | 4.696 | 4.738 | 4.691 | 4.738 | 446,343 | +0.01(+0.27%) |
Feb 06, 2013 | 4.679 | 4.726 | 4.674 | 4.726 | 535,648 | +0.06(+1.37%) |
Feb 04, 2013 | 4.644 | 4.713 | 4.632 | 4.661 | 512,634 | -0.05(-1.00%) |
Feb 01, 2013 | 4.696 | 4.708 | 4.687 | 4.708 | 467,049 | +0.02(+0.46%) |
Jan 31, 2013 | 4.713 | 4.713 | 4.661 | 4.687 | 627,923 | -0.02(-0.36%) |
Jan 30, 2013 | 4.696 | 4.713 | 4.692 | 4.704 | 350,203 | +0.00(+0.00%) |
Jan 29, 2013 | 4.687 | 4.704 | 4.679 | 4.704 | 271,372 | +0.01(+0.27%) |
Jan 28, 2013 | 4.700 | 4.700 | 4.666 | 4.691 | 501,212 | +0.00(+0.00%) |
Jan 25, 2013 | 4.691 | 4.708 | 4.674 | 4.691 | 449,492 | +0.00(+0.09%) |
Jan 24, 2013 | 4.696 | 4.713 | 4.674 | 4.687 | 239,793 | -0.00(-0.09%) |
Jan 23, 2013 | 4.683 | 4.700 | 4.674 | 4.691 | 374,514 | +0.02(+0.37%) |
Jan 22, 2013 | 4.661 | 4.696 | 4.644 | 4.674 | 399,592 | +0.02(+0.34%) |
Jan 18, 2013 | 4.629 | 4.671 | 4.629 | 4.658 | 674,766 | +0.04(+0.82%) |
Jan 17, 2013 | 4.624 | 4.633 | 4.607 | 4.620 | 284,721 | +0.02(+0.46%) |
Jan 16, 2013 | 4.582 | 4.607 | 4.574 | 4.599 | 370,499 | +0.02(+0.37%) |
Jan 15, 2013 | 4.578 | 4.591 | 4.565 | 4.582 | 333,893 | -0.01(-0.18%) |
Jan 14, 2013 | 4.607 | 4.607 | 4.578 | 4.591 | 420,610 | -0.02(-0.37%) |
Jan 11, 2013 | 4.616 | 4.620 | 4.591 | 4.607 | 298,328 | +0.00(+0.00%) |
Jan 10, 2013 | 4.591 | 4.620 | 4.574 | 4.607 | 625,543 | +0.02(+0.37%) |
Jan 09, 2013 | 4.569 | 4.591 | 4.557 | 4.591 | 413,608 | +0.04(+0.93%) |
Jan 08, 2013 | 4.561 | 4.569 | 4.519 | 4.548 | 645,511 | -0.01(-0.19%) |
Jan 07, 2013 | 4.561 | 4.578 | 4.528 | 4.557 | 772,010 | -0.03(-0.65%) |
Jan 04, 2013 | 4.569 | 4.586 | 4.552 | 4.586 | 356,142 | +0.03(+0.74%) |
Jan 03, 2013 | 4.527 | 4.552 | 4.514 | 4.552 | 437,222 | +0.03(+0.75%) |