Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.960 | 6.130 | 6.130 | 6.130 | 1,348,600 | +0.18(+3.03%) |
Dec 30, 2013 | 5.960 | 5.990 | 5.830 | 5.950 | 898,411 | +0.02(+0.34%) |
Dec 27, 2013 | 6.020 | 6.050 | 5.900 | 5.930 | 591,369 | -0.09(-1.50%) |
Dec 26, 2013 | 5.990 | 6.090 | 5.940 | 6.020 | 1,010,501 | +0.04(+0.67%) |
Dec 24, 2013 | 5.950 | 6.020 | 5.930 | 5.980 | 409,712 | +0.01(+0.17%) |
Dec 23, 2013 | 5.890 | 6.140 | 5.890 | 5.970 | 1,262,257 | +0.11(+1.88%) |
Dec 20, 2013 | 5.840 | 5.935 | 5.600 | 5.860 | 3,096,819 | +0.06(+1.03%) |
Dec 19, 2013 | 5.610 | 5.830 | 5.610 | 5.800 | 1,288,567 | +0.17(+3.02%) |
Dec 18, 2013 | 5.690 | 5.730 | 5.500 | 5.630 | 2,019,412 | -0.03(-0.53%) |
Dec 17, 2013 | 5.740 | 5.755 | 5.540 | 5.660 | 1,111,334 | -0.06(-1.05%) |
Dec 16, 2013 | 5.890 | 5.910 | 5.685 | 5.720 | 1,230,372 | -0.10(-1.72%) |
Dec 13, 2013 | 5.840 | 5.895 | 5.690 | 5.820 | 921,009 | +0.00(+0.00%) |
Dec 12, 2013 | 5.710 | 5.890 | 5.700 | 5.820 | 904,526 | +0.09(+1.57%) |
Dec 11, 2013 | 5.960 | 5.960 | 5.635 | 5.730 | 1,588,210 | -0.14(-2.39%) |
Dec 10, 2013 | 5.960 | 6.025 | 5.850 | 5.870 | 1,662,550 | -0.12(-2.09%) |
Dec 09, 2013 | 5.860 | 6.000 | 5.860 | 5.995 | 3,324,387 | +0.15(+2.48%) |
Dec 06, 2013 | 5.900 | 5.950 | 5.790 | 5.850 | 0 | +0.03(+0.52%) |
Dec 05, 2013 | 5.840 | 5.930 | 5.820 | 5.820 | 0 | -0.03(-0.51%) |
Dec 04, 2013 | 5.840 | 5.910 | 5.620 | 5.850 | 0 | -0.03(-0.51%) |
Dec 03, 2013 | 5.840 | 5.940 | 5.820 | 5.880 | 0 | +0.04(+0.68%) |
Dec 02, 2013 | 5.830 | 5.950 | 5.800 | 5.840 | 1,781,655 | +0.01(+0.17%) |
Nov 29, 2013 | 5.680 | 5.900 | 5.650 | 5.830 | 0 | +0.20(+3.55%) |
Nov 27, 2013 | 5.780 | 5.820 | 5.590 | 5.630 | 0 | -0.15(-2.60%) |
Nov 26, 2013 | 5.780 | 5.810 | 5.700 | 5.780 | 0 | +0.03(+0.52%) |
Nov 25, 2013 | 5.670 | 5.820 | 5.610 | 5.750 | 2,753,477 | +0.14(+2.50%) |
Nov 22, 2013 | 5.620 | 5.685 | 5.551 | 5.610 | 0 | +0.03(+0.54%) |
Nov 21, 2013 | 5.300 | 5.585 | 5.290 | 5.580 | 1,755,706 | +0.31(+5.88%) |
Nov 20, 2013 | 5.320 | 5.400 | 5.250 | 5.270 | 0 | -0.01(-0.19%) |
Nov 19, 2013 | 5.270 | 5.340 | 5.210 | 5.280 | 652,193 | -0.01(-0.19%) |
Nov 18, 2013 | 5.290 | 5.425 | 5.223 | 5.290 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5.340 | 5.370 | 5.240 | 5.290 | 0 | -0.05(-0.94%) |
Nov 14, 2013 | 5.210 | 5.370 | 5.140 | 5.340 | 1,465,532 | +0.15(+2.89%) |
Nov 13, 2013 | 4.950 | 5.190 | 4.920 | 5.190 | 0 | +0.22(+4.43%) |
Nov 12, 2013 | 5.240 | 5.350 | 4.900 | 4.970 | 0 | -0.03(-0.60%) |
Nov 11, 2013 | 5.110 | 5.110 | 4.950 | 5.000 | 0 | +0.00(+0.10%) |
Nov 08, 2013 | 4.720 | 5.090 | 4.720 | 4.995 | 0 | +0.26(+5.60%) |
Nov 07, 2013 | 4.820 | 4.870 | 4.660 | 4.730 | 1,471,131 | -0.06(-1.25%) |
Nov 06, 2013 | 4.970 | 4.990 | 4.780 | 4.790 | 1,242,749 | -0.16(-3.23%) |
Nov 05, 2013 | 4.890 | 4.970 | 4.800 | 4.950 | 893,189 | +0.06(+1.12%) |
Nov 04, 2013 | 4.990 | 5.060 | 4.890 | 4.895 | 1,535,775 | -0.08(-1.51%) |
Nov 01, 2013 | 4.890 | 4.980 | 4.860 | 4.970 | 0 | +0.04(+0.81%) |
Oct 31, 2013 | 5.110 | 5.110 | 4.785 | 4.930 | 2,714,304 | -0.15(-2.86%) |
Oct 30, 2013 | 5.330 | 5.420 | 5.030 | 5.075 | 3,162,448 | -0.26(-4.87%) |
Oct 29, 2013 | 5.420 | 5.490 | 5.330 | 5.335 | 0 | -0.05(-1.02%) |
Oct 28, 2013 | 5.350 | 5.410 | 5.310 | 5.390 | 0 | +0.04(+0.75%) |
Oct 25, 2013 | 5.420 | 5.440 | 5.320 | 5.350 | 0 | -0.04(-0.74%) |
Oct 24, 2013 | 5.480 | 5.500 | 5.370 | 5.390 | 2,259,801 | -0.06(-1.10%) |
Oct 23, 2013 | 5.310 | 5.500 | 5.300 | 5.450 | 936,788 | +0.11(+1.96%) |
Oct 22, 2013 | 5.330 | 5.419 | 5.300 | 5.345 | 1,025,444 | +0.01(+0.28%) |
Oct 21, 2013 | 5.390 | 5.450 | 5.260 | 5.330 | 1,383,996 | -0.06(-1.11%) |
Oct 18, 2013 | 5.500 | 5.510 | 5.315 | 5.390 | 1,300,637 | -0.03(-0.55%) |
Oct 17, 2013 | 5.410 | 5.500 | 5.360 | 5.420 | 1,607,836 | -0.01(-0.18%) |
Oct 16, 2013 | 5.270 | 5.435 | 5.240 | 5.430 | 1,173,481 | +0.19(+3.63%) |
Oct 15, 2013 | 5.350 | 5.440 | 5.220 | 5.240 | 1,244,862 | -0.10(-1.87%) |
Oct 14, 2013 | 5.270 | 5.340 | 5.200 | 5.340 | 1,915,908 | +0.04(+0.85%) |
Oct 11, 2013 | 5.310 | 5.410 | 5.250 | 5.295 | 0 | +0.01(+0.28%) |
Oct 10, 2013 | 5.260 | 5.370 | 5.220 | 5.280 | 1,688,304 | +0.07(+1.34%) |
Oct 09, 2013 | 5.260 | 5.340 | 5.100 | 5.210 | 0 | -0.04(-0.76%) |
Oct 08, 2013 | 5.530 | 5.570 | 5.230 | 5.250 | 2,537,129 | -0.30(-5.41%) |
Oct 07, 2013 | 5.720 | 5.730 | 5.505 | 5.550 | 0 | -0.22(-3.81%) |
Oct 04, 2013 | 5.730 | 5.880 | 5.720 | 5.770 | 0 | +0.02(+0.35%) |
Oct 03, 2013 | 5.870 | 5.900 | 5.620 | 5.750 | 0 | -0.14(-2.38%) |
Oct 02, 2013 | 5.910 | 5.950 | 5.860 | 5.890 | 1,751,177 | -0.03(-0.51%) |
Oct 01, 2013 | 5.840 | 5.920 | 5.781 | 5.920 | 2,246,890 | +0.10(+1.72%) |
Sep 30, 2013 | 5.720 | 5.960 | 5.720 | 5.820 | 0 | +0.04(+0.69%) |
Sep 27, 2013 | 5.760 | 5.830 | 5.750 | 5.780 | 0 | -0.01(-0.17%) |
Sep 26, 2013 | 5.700 | 5.880 | 5.640 | 5.790 | 3,680,995 | +0.14(+2.48%) |
Sep 25, 2013 | 5.610 | 5.730 | 5.580 | 5.650 | 4,863,285 | +0.04(+0.71%) |
Sep 24, 2013 | 5.670 | 5.720 | 5.595 | 5.610 | 2,116,652 | -0.06(-1.06%) |
Sep 23, 2013 | 5.700 | 5.740 | 5.570 | 5.670 | 2,725,283 | -0.01(-0.18%) |
Sep 20, 2013 | 5.620 | 5.730 | 5.570 | 5.680 | 0 | +0.07(+1.25%) |
Sep 19, 2013 | 5.510 | 5.620 | 5.450 | 5.610 | 2,159,344 | +0.10(+1.81%) |
Sep 18, 2013 | 5.400 | 5.525 | 5.320 | 5.510 | 0 | +0.13(+2.42%) |
Sep 17, 2013 | 5.290 | 5.400 | 5.270 | 5.380 | 0 | +0.07(+1.32%) |
Sep 16, 2013 | 5.415 | 5.435 | 5.290 | 5.310 | 0 | -0.04(-0.75%) |
Sep 13, 2013 | 5.410 | 5.410 | 5.290 | 5.350 | 0 | -0.04(-0.74%) |
Sep 12, 2013 | 5.430 | 5.490 | 5.355 | 5.390 | 0 | -0.04(-0.74%) |
Sep 11, 2013 | 5.590 | 5.620 | 5.403 | 5.430 | 0 | -0.16(-2.78%) |
Sep 10, 2013 | 5.600 | 5.640 | 5.460 | 5.585 | 2,012,777 | +0.09(+1.73%) |
Sep 09, 2013 | 5.450 | 5.590 | 5.420 | 5.490 | 0 | +0.08(+1.48%) |
Sep 06, 2013 | 5.390 | 5.470 | 5.310 | 5.410 | 0 | +0.04(+0.84%) |
Sep 05, 2013 | 5.420 | 5.550 | 5.320 | 5.365 | 0 | -0.05(-0.92%) |
Sep 04, 2013 | 5.230 | 5.430 | 5.220 | 5.415 | 0 | +0.17(+3.34%) |
Sep 03, 2013 | 5.130 | 5.310 | 5.110 | 5.240 | 0 | +0.23(+4.59%) |
Aug 30, 2013 | 5.160 | 5.220 | 4.980 | 5.010 | 0 | -0.15(-2.81%) |
Aug 29, 2013 | 5.040 | 5.220 | 5.040 | 5.155 | 1,433,756 | +0.13(+2.59%) |
Aug 28, 2013 | 4.970 | 5.075 | 4.910 | 5.025 | 1,075,868 | +0.04(+0.70%) |
Aug 27, 2013 | 5.110 | 5.170 | 4.990 | 4.990 | 910,150 | -0.16(-3.11%) |
Aug 26, 2013 | 5.140 | 5.250 | 5.110 | 5.150 | 0 | -0.01(-0.19%) |
Aug 23, 2013 | 5.160 | 5.170 | 5.120 | 5.160 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 5.110 | 5.180 | 5.050 | 5.160 | 628,041 | +0.08(+1.57%) |
Aug 21, 2013 | 5.060 | 5.200 | 5.050 | 5.080 | 1,147,119 | +0.00(+0.00%) |
Aug 20, 2013 | 4.870 | 5.100 | 4.870 | 5.080 | 1,147,170 | +0.20(+4.10%) |
Aug 19, 2013 | 4.900 | 5.050 | 4.880 | 4.880 | 1,745,201 | -0.03(-0.61%) |
Aug 16, 2013 | 4.790 | 4.950 | 4.790 | 4.910 | 0 | +0.10(+2.08%) |
Aug 15, 2013 | 4.820 | 4.920 | 4.800 | 4.810 | 903,141 | -0.07(-1.43%) |
Aug 14, 2013 | 4.890 | 4.930 | 4.820 | 4.880 | 660,001 | -0.01(-0.20%) |
Aug 13, 2013 | 4.930 | 4.980 | 4.860 | 4.890 | 514,847 | -0.03(-0.61%) |
Aug 12, 2013 | 4.930 | 4.940 | 4.870 | 4.920 | 737,714 | -0.03(-0.61%) |
Aug 09, 2013 | 4.910 | 5.020 | 4.880 | 4.950 | 664,078 | +0.01(+0.20%) |
Aug 08, 2013 | 5.030 | 5.070 | 4.880 | 4.940 | 1,276,045 | -0.04(-0.80%) |
Aug 07, 2013 | 5.070 | 5.200 | 4.710 | 4.980 | 3,654,547 | -0.13(-2.54%) |
Aug 06, 2013 | 5.190 | 5.250 | 5.080 | 5.110 | 1,244,447 | -0.10(-1.92%) |
Aug 05, 2013 | 5.260 | 5.300 | 5.175 | 5.210 | 1,158,850 | -0.04(-0.76%) |
Aug 02, 2013 | 5.200 | 5.380 | 5.200 | 5.250 | 4,457,215 | +0.07(+1.35%) |
Aug 01, 2013 | 5.090 | 5.180 | 5.010 | 5.180 | 1,168,680 | +0.12(+2.37%) |
Jul 31, 2013 | 5.070 | 5.100 | 4.970 | 5.060 | 0 | +0.01(+0.20%) |
Jul 30, 2013 | 4.840 | 5.050 | 4.800 | 5.050 | 0 | +0.24(+4.99%) |
Jul 29, 2013 | 4.890 | 4.890 | 4.760 | 4.810 | 0 | -0.09(-1.84%) |
Jul 26, 2013 | 5.100 | 5.110 | 4.890 | 4.900 | 0 | -0.26(-5.04%) |
Jul 25, 2013 | 5.140 | 5.170 | 5.000 | 5.160 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 5.480 | 5.510 | 5.120 | 5.160 | 0 | -0.28(-5.15%) |
Jul 23, 2013 | 5.500 | 5.550 | 5.375 | 5.440 | 0 | -0.05(-0.91%) |
Jul 22, 2013 | 5.420 | 5.510 | 5.440 | 5.490 | 0 | +0.05(+0.92%) |
Jul 19, 2013 | 5.260 | 5.480 | 5.200 | 5.440 | 0 | +0.17(+3.23%) |
Jul 18, 2013 | 5.127 | 5.270 | 5.085 | 5.270 | 0 | +0.16(+3.23%) |
Jul 17, 2013 | 5.030 | 5.175 | 5.020 | 5.105 | 1,765,885 | +0.10(+1.90%) |
Jul 16, 2013 | 4.990 | 5.045 | 4.960 | 5.010 | 0 | +0.04(+0.80%) |
Jul 15, 2013 | 4.930 | 5.000 | 4.880 | 4.970 | 0 | +0.06(+1.22%) |
Jul 12, 2013 | 4.900 | 4.980 | 4.860 | 4.910 | 0 | +0.03(+0.61%) |
Jul 11, 2013 | 4.880 | 4.910 | 4.830 | 4.880 | 0 | +0.06(+1.24%) |
Jul 10, 2013 | 4.760 | 4.850 | 4.750 | 4.820 | 0 | +0.04(+0.84%) |
Jul 09, 2013 | 4.860 | 4.890 | 4.740 | 4.780 | 0 | -0.06(-1.24%) |
Jul 08, 2013 | 4.890 | 4.900 | 4.790 | 4.840 | 0 | -0.04(-0.82%) |
Jul 05, 2013 | 4.750 | 4.890 | 4.710 | 4.880 | 0 | +0.22(+4.72%) |
Jul 03, 2013 | 4.700 | 4.740 | 4.650 | 4.660 | 0 | -0.05(-1.06%) |
Jul 02, 2013 | 4.650 | 4.720 | 4.630 | 4.710 | 0 | +0.05(+1.07%) |
Jul 01, 2013 | 4.620 | 4.750 | 4.580 | 4.660 | 0 | +0.12(+2.64%) |
Jun 28, 2013 | 4.470 | 4.600 | 4.430 | 4.540 | 1,370,764 | +0.07(+1.57%) |
Jun 27, 2013 | 4.520 | 4.530 | 4.440 | 4.470 | 0 | +0.05(+1.13%) |
Jun 26, 2013 | 4.500 | 4.530 | 4.410 | 4.420 | 0 | -0.04(-0.90%) |
Jun 25, 2013 | 4.510 | 4.530 | 4.390 | 4.460 | 0 | +0.01(+0.22%) |
Jun 24, 2013 | 4.500 | 4.540 | 4.395 | 4.450 | 0 | -0.06(-1.33%) |
Jun 21, 2013 | 4.590 | 4.620 | 4.500 | 4.510 | 4,275,602 | -0.05(-1.10%) |
Jun 20, 2013 | 4.700 | 4.710 | 4.520 | 4.560 | 0 | -0.16(-3.39%) |
Jun 19, 2013 | 4.800 | 4.840 | 4.710 | 4.720 | 0 | -0.10(-2.07%) |
Jun 18, 2013 | 4.680 | 4.820 | 4.610 | 4.820 | 0 | +0.15(+3.21%) |
Jun 17, 2013 | 4.730 | 4.750 | 4.590 | 4.670 | 0 | -0.03(-0.64%) |
Jun 14, 2013 | 4.650 | 4.760 | 4.650 | 4.700 | 0 | +0.03(+0.64%) |
Jun 13, 2013 | 4.610 | 4.710 | 4.580 | 4.670 | 1,670,067 | +0.05(+1.08%) |
Jun 12, 2013 | 4.830 | 4.830 | 4.610 | 4.620 | 1,016,733 | -0.15(-3.14%) |
Jun 11, 2013 | 4.740 | 4.840 | 4.650 | 4.770 | 753,799 | -0.03(-0.63%) |
Jun 10, 2013 | 4.800 | 4.810 | 4.690 | 4.800 | 0 | +0.01(+0.21%) |
Jun 07, 2013 | 4.790 | 4.810 | 4.740 | 4.790 | 0 | +0.03(+0.63%) |
Jun 06, 2013 | 4.580 | 4.760 | 4.560 | 4.760 | 1,403,378 | +0.17(+3.70%) |
Jun 05, 2013 | 4.650 | 4.700 | 4.560 | 4.590 | 0 | -0.08(-1.71%) |
Jun 04, 2013 | 4.790 | 4.830 | 4.610 | 4.670 | 0 | -0.13(-2.71%) |
Jun 03, 2013 | 4.920 | 4.930 | 4.520 | 4.800 | 2,046,419 | -0.04(-0.83%) |
May 31, 2013 | 4.780 | 4.980 | 4.740 | 4.840 | 2,029,342 | +0.02(+0.41%) |
May 30, 2013 | 4.720 | 4.820 | 4.690 | 4.820 | 773,104 | +0.11(+2.34%) |
May 29, 2013 | 4.710 | 4.820 | 4.680 | 4.710 | 927,295 | -0.06(-1.26%) |
May 28, 2013 | 4.700 | 4.830 | 4.680 | 4.770 | 1,166,868 | +0.03(+0.63%) |
May 24, 2013 | 4.770 | 4.800 | 4.670 | 4.740 | 0 | -0.03(-0.63%) |
May 23, 2013 | 4.530 | 4.780 | 4.510 | 4.770 | 0 | +0.19(+4.15%) |
May 22, 2013 | 4.630 | 4.755 | 4.510 | 4.580 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.500 | 4.630 | 4.500 | 4.610 | 922,200 | +0.12(+2.67%) |
May 20, 2013 | 4.550 | 4.650 | 4.460 | 4.490 | 0 | -0.06(-1.32%) |
May 17, 2013 | 4.570 | 4.610 | 4.530 | 4.550 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.670 | 4.743 | 4.510 | 4.550 | 1,866,149 | -0.15(-3.19%) |
May 15, 2013 | 4.860 | 4.870 | 4.700 | 4.700 | 2,232,133 | -0.15(-3.09%) |
May 13, 2013 | 4.850 | 4.860 | 4.775 | 4.850 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.840 | 4.950 | 4.830 | 4.850 | 0 | +0.03(+0.62%) |
May 09, 2013 | 4.940 | 4.970 | 4.810 | 4.820 | 0 | -0.11(-2.23%) |
May 08, 2013 | 4.670 | 4.940 | 4.650 | 4.930 | 1,430,886 | +0.34(+7.41%) |
May 07, 2013 | 4.640 | 4.658 | 4.575 | 4.590 | 1,067,184 | -0.05(-1.08%) |
May 06, 2013 | 4.680 | 4.700 | 4.600 | 4.640 | 0 | -0.05(-1.07%) |
May 03, 2013 | 4.780 | 4.820 | 4.690 | 4.690 | 0 | +0.00(+0.00%) |
May 02, 2013 | 4.760 | 4.850 | 4.620 | 4.690 | 0 | -0.05(-1.05%) |
May 01, 2013 | 5.180 | 5.190 | 4.730 | 4.740 | 0 | -0.45(-8.67%) |
Apr 30, 2013 | 5.210 | 5.300 | 5.150 | 5.190 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.270 | 5.270 | 5.140 | 5.190 | 2,033,345 | -0.03(-0.57%) |
Apr 26, 2013 | 5.200 | 5.252 | 5.210 | 5.220 | 1,270,429 | -0.02(-0.38%) |
Apr 25, 2013 | 5.200 | 5.250 | 5.140 | 5.240 | 1,142,580 | +0.08(+1.55%) |
Apr 24, 2013 | 5.190 | 5.210 | 5.010 | 5.160 | 1,780,768 | -0.05(-0.96%) |
Apr 23, 2013 | 5.050 | 5.230 | 5.040 | 5.210 | 2,936,690 | +0.17(+3.37%) |
Apr 22, 2013 | 4.860 | 5.080 | 4.840 | 5.040 | 2,096,584 | +0.20(+4.13%) |
Apr 19, 2013 | 4.730 | 4.850 | 4.710 | 4.840 | 745,874 | +0.10(+2.11%) |
Apr 18, 2013 | 4.850 | 4.880 | 4.650 | 4.740 | 1,276,550 | -0.10(-2.07%) |
Apr 17, 2013 | 4.980 | 5.000 | 4.760 | 4.840 | 1,597,573 | -0.17(-3.49%) |
Apr 16, 2013 | 4.900 | 5.040 | 4.820 | 5.015 | 1,301,020 | +0.17(+3.62%) |
Apr 15, 2013 | 4.960 | 5.040 | 4.820 | 4.840 | 1,763,469 | -0.18(-3.59%) |
Apr 12, 2013 | 4.910 | 5.040 | 4.890 | 5.020 | 1,870,128 | +0.09(+1.83%) |
Apr 11, 2013 | 4.800 | 4.970 | 4.780 | 4.930 | 1,718,327 | +0.13(+2.71%) |
Apr 10, 2013 | 4.530 | 4.800 | 4.520 | 4.800 | 1,664,696 | +0.29(+6.43%) |
Apr 09, 2013 | 4.650 | 4.650 | 4.490 | 4.510 | 836,684 | -0.11(-2.38%) |
Apr 08, 2013 | 4.460 | 4.650 | 4.360 | 4.620 | 1,093,292 | +0.20(+4.52%) |
Apr 05, 2013 | 4.350 | 4.430 | 4.330 | 4.420 | 1,019,524 | +0.02(+0.45%) |
Apr 04, 2013 | 4.460 | 4.470 | 4.350 | 4.400 | 741,100 | -0.04(-0.90%) |
Apr 03, 2013 | 4.530 | 4.600 | 4.390 | 4.440 | 1,481,313 | -0.09(-1.99%) |
Apr 02, 2013 | 4.590 | 4.650 | 4.520 | 4.530 | 740,600 | -0.03(-0.66%) |
Apr 01, 2013 | 4.600 | 4.620 | 4.500 | 4.560 | 1,156,828 | -0.06(-1.30%) |
Mar 28, 2013 | 4.620 | 4.680 | 4.500 | 4.620 | 932,924 | +0.03(+0.65%) |
Mar 27, 2013 | 4.500 | 4.610 | 4.410 | 4.590 | 957,902 | +0.04(+0.88%) |
Mar 26, 2013 | 4.660 | 4.660 | 4.450 | 4.550 | 943,745 | -0.09(-1.94%) |
Mar 25, 2013 | 4.660 | 4.670 | 4.550 | 4.640 | 749,438 | -0.01(-0.22%) |
Mar 22, 2013 | 4.560 | 4.650 | 4.510 | 4.650 | 782,624 | +0.09(+1.97%) |
Mar 21, 2013 | 4.610 | 4.640 | 4.550 | 4.560 | 820,896 | -0.07(-1.51%) |
Mar 20, 2013 | 4.670 | 4.680 | 4.610 | 4.630 | 414,014 | -0.01(-0.22%) |
Mar 19, 2013 | 4.680 | 4.680 | 4.590 | 4.640 | 939,570 | -0.04(-0.85%) |
Mar 18, 2013 | 4.570 | 4.690 | 4.540 | 4.680 | 1,103,757 | +0.07(+1.52%) |
Mar 15, 2013 | 4.750 | 4.750 | 4.600 | 4.610 | 3,577,150 | -0.14(-2.95%) |
Mar 14, 2013 | 4.770 | 4.770 | 4.660 | 4.750 | 881,661 | +0.01(+0.21%) |
Mar 13, 2013 | 4.730 | 4.790 | 4.670 | 4.740 | 719,277 | +0.00(+0.00%) |
Mar 12, 2013 | 4.700 | 4.770 | 4.625 | 4.740 | 716,714 | +0.04(+0.85%) |
Mar 11, 2013 | 4.790 | 4.810 | 4.680 | 4.700 | 809,020 | -0.10(-2.08%) |
Mar 08, 2013 | 4.780 | 4.840 | 4.740 | 4.800 | 1,172,522 | +0.08(+1.69%) |
Mar 07, 2013 | 4.720 | 4.771 | 4.690 | 4.720 | 731,794 | -0.01(-0.21%) |
Mar 06, 2013 | 4.800 | 4.810 | 4.680 | 4.730 | 682,958 | -0.04(-0.84%) |
Mar 05, 2013 | 4.590 | 4.780 | 4.570 | 4.770 | 1,752,366 | +0.23(+5.07%) |
Mar 04, 2013 | 4.510 | 4.610 | 4.470 | 4.540 | 1,280,139 | +0.00(+0.00%) |
Mar 01, 2013 | 4.550 | 4.570 | 4.480 | 4.540 | 818,058 | -0.02(-0.44%) |
Feb 28, 2013 | 4.440 | 4.595 | 4.370 | 4.560 | 1,085,030 | +0.15(+3.40%) |
Feb 27, 2013 | 4.390 | 4.460 | 4.380 | 4.410 | 1,328,266 | -0.05(-1.12%) |
Feb 26, 2013 | 4.500 | 4.526 | 4.320 | 4.460 | 1,420,391 | -0.02(-0.45%) |
Feb 25, 2013 | 4.420 | 4.575 | 4.350 | 4.480 | 2,075,999 | +0.07(+1.59%) |
Feb 22, 2013 | 4.560 | 4.560 | 4.400 | 4.410 | 3,507,211 | -0.24(-5.16%) |
Feb 21, 2013 | 4.710 | 4.710 | 4.620 | 4.650 | 1,748,710 | -0.07(-1.48%) |
Feb 20, 2013 | 4.820 | 4.840 | 4.715 | 4.720 | 1,904,282 | -0.08(-1.67%) |
Feb 19, 2013 | 4.740 | 4.810 | 4.690 | 4.800 | 2,005,759 | +0.09(+1.91%) |
Feb 15, 2013 | 4.750 | 4.750 | 4.670 | 4.710 | 936,110 | +0.00(+0.00%) |
Feb 14, 2013 | 4.720 | 4.760 | 4.700 | 4.710 | 787,323 | -0.04(-0.84%) |
Feb 13, 2013 | 4.680 | 4.750 | 4.650 | 4.750 | 859,967 | +0.06(+1.28%) |
Feb 12, 2013 | 4.790 | 4.825 | 4.670 | 4.690 | 1,046,747 | -0.08(-1.68%) |
Feb 11, 2013 | 4.750 | 4.840 | 4.700 | 4.770 | 1,062,859 | +0.03(+0.63%) |
Feb 08, 2013 | 4.700 | 4.750 | 4.670 | 4.740 | 857,917 | +0.04(+0.85%) |
Feb 07, 2013 | 4.700 | 4.740 | 4.620 | 4.700 | 1,056,466 | +0.00(+0.00%) |
Feb 06, 2013 | 4.760 | 4.810 | 4.660 | 4.700 | 1,175,817 | -0.03(-0.63%) |
Feb 04, 2013 | 4.750 | 4.780 | 4.660 | 4.730 | 1,615,572 | -0.03(-0.73%) |
Feb 01, 2013 | 4.690 | 4.820 | 4.660 | 4.765 | 1,572,621 | +0.10(+2.25%) |
Jan 31, 2013 | 4.710 | 4.770 | 4.660 | 4.660 | 1,115,549 | -0.08(-1.69%) |
Jan 30, 2013 | 4.770 | 4.800 | 4.690 | 4.740 | 1,908,837 | -0.05(-1.04%) |
Jan 29, 2013 | 4.780 | 4.795 | 4.685 | 4.790 | 1,149,590 | +0.03(+0.63%) |
Jan 28, 2013 | 4.800 | 4.850 | 4.720 | 4.760 | 1,592,447 | -0.02(-0.42%) |
Jan 25, 2013 | 4.630 | 4.780 | 4.580 | 4.780 | 1,776,065 | +0.19(+4.14%) |
Jan 24, 2013 | 4.610 | 4.730 | 4.570 | 4.590 | 1,534,230 | -0.03(-0.65%) |
Jan 23, 2013 | 4.660 | 4.700 | 4.610 | 4.620 | 1,021,168 | -0.03(-0.65%) |
Jan 22, 2013 | 4.620 | 4.690 | 4.590 | 4.650 | 926,317 | +0.02(+0.43%) |
Jan 18, 2013 | 4.660 | 4.729 | 4.580 | 4.630 | 1,173,783 | +0.00(+0.00%) |
Jan 17, 2013 | 4.650 | 4.700 | 4.580 | 4.630 | 1,695,288 | -0.01(-0.22%) |
Jan 16, 2013 | 4.700 | 4.720 | 4.620 | 4.640 | 1,007,174 | -0.08(-1.69%) |
Jan 15, 2013 | 4.650 | 4.740 | 4.610 | 4.720 | 1,237,964 | +0.06(+1.29%) |
Jan 14, 2013 | 4.810 | 4.850 | 4.630 | 4.660 | 4,313,382 | -0.16(-3.32%) |
Jan 11, 2013 | 4.890 | 4.920 | 4.790 | 4.820 | 1,545,021 | -0.04(-0.82%) |
Jan 10, 2013 | 5.060 | 5.060 | 4.860 | 4.860 | 1,475,809 | -0.17(-3.38%) |
Jan 09, 2013 | 4.880 | 5.060 | 4.830 | 5.030 | 2,344,773 | +0.17(+3.50%) |
Jan 08, 2013 | 4.830 | 4.890 | 4.780 | 4.860 | 1,043,929 | +0.04(+0.83%) |
Jan 07, 2013 | 4.820 | 4.900 | 4.770 | 4.820 | 957,010 | -0.01(-0.21%) |
Jan 04, 2013 | 4.870 | 4.940 | 4.810 | 4.830 | 1,031,937 | +0.03(+0.63%) |
Jan 03, 2013 | 4.830 | 4.940 | 4.730 | 4.800 | 1,383,602 | -0.03(-0.62%) |