Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.870 | 4.140 | 3.770 | 4.110 | 895,343 | +0.14(+3.53%) |
Oct 30, 2013 | 4.200 | 4.210 | 3.970 | 3.970 | 583,984 | -0.22(-5.25%) |
Oct 29, 2013 | 4.180 | 4.270 | 4.140 | 4.190 | 0 | +0.04(+0.96%) |
Oct 28, 2013 | 4.220 | 4.250 | 4.120 | 4.150 | 0 | -0.07(-1.66%) |
Oct 25, 2013 | 4.210 | 4.300 | 4.110 | 4.220 | 0 | +0.01(+0.24%) |
Oct 24, 2013 | 4.260 | 4.400 | 4.120 | 4.210 | 1,124,035 | -0.05(-1.17%) |
Oct 23, 2013 | 4.910 | 4.950 | 4.240 | 4.260 | 2,298,531 | -0.99(-18.86%) |
Oct 22, 2013 | 5.450 | 5.480 | 5.200 | 5.250 | 1,172,733 | -0.11(-2.05%) |
Oct 21, 2013 | 5.290 | 5.370 | 5.170 | 5.360 | 648,455 | +0.07(+1.32%) |
Oct 18, 2013 | 5.300 | 5.410 | 5.120 | 5.290 | 761,874 | +0.00(+0.00%) |
Oct 17, 2013 | 5.030 | 5.380 | 5.000 | 5.290 | 1,323,170 | +0.15(+2.92%) |
Oct 16, 2013 | 4.940 | 5.150 | 4.780 | 5.140 | 665,645 | +0.22(+4.47%) |
Oct 15, 2013 | 4.900 | 5.020 | 4.870 | 4.920 | 468,075 | +0.02(+0.41%) |
Oct 14, 2013 | 4.930 | 4.990 | 4.760 | 4.900 | 626,212 | -0.09(-1.80%) |
Oct 11, 2013 | 5.230 | 5.310 | 4.930 | 4.990 | 0 | -0.11(-2.16%) |
Oct 10, 2013 | 5.040 | 5.430 | 4.960 | 5.100 | 1,825,505 | +0.17(+3.45%) |
Oct 09, 2013 | 4.920 | 5.100 | 4.601 | 4.930 | 0 | +0.01(+0.20%) |
Oct 08, 2013 | 5.360 | 5.420 | 4.850 | 4.920 | 1,332,261 | -0.45(-8.38%) |
Oct 07, 2013 | 5.370 | 5.570 | 5.350 | 5.370 | 0 | -0.08(-1.47%) |
Oct 04, 2013 | 5.570 | 5.620 | 5.420 | 5.450 | 0 | -0.08(-1.45%) |
Oct 03, 2013 | 5.610 | 5.630 | 5.320 | 5.530 | 0 | -0.08(-1.43%) |
Oct 02, 2013 | 5.790 | 5.930 | 5.540 | 5.610 | 1,670,283 | -0.23(-3.94%) |
Oct 01, 2013 | 5.500 | 5.945 | 5.470 | 5.840 | 1,885,504 | +0.25(+4.47%) |
Sep 27, 2013 | 5.800 | 5.980 | 5.400 | 5.590 | 0 | -0.20(-3.45%) |
Sep 26, 2013 | 5.870 | 6.100 | 5.320 | 5.790 | 3,816,147 | -0.19(-3.18%) |
Sep 25, 2013 | 3.980 | 6.500 | 3.850 | 5.980 | 9,512,560 | +2.52(+72.83%) |
Sep 24, 2013 | 3.350 | 3.550 | 3.340 | 3.460 | 303,100 | +0.13(+3.90%) |
Sep 23, 2013 | 3.420 | 3.450 | 3.320 | 3.330 | 302,919 | -0.10(-2.92%) |
Sep 20, 2013 | 3.540 | 3.540 | 3.410 | 3.430 | 0 | -0.10(-2.83%) |
Sep 19, 2013 | 3.540 | 3.570 | 3.410 | 3.530 | 222,862 | +0.00(+0.00%) |
Sep 18, 2013 | 3.470 | 3.620 | 3.450 | 3.530 | 0 | +0.05(+1.44%) |
Sep 17, 2013 | 3.600 | 3.605 | 3.400 | 3.480 | 0 | -0.11(-3.06%) |
Sep 16, 2013 | 3.680 | 3.670 | 3.570 | 3.590 | 0 | -0.06(-1.64%) |
Sep 13, 2013 | 3.770 | 3.810 | 3.630 | 3.650 | 0 | -0.12(-3.18%) |
Sep 12, 2013 | 3.960 | 3.960 | 3.750 | 3.770 | 0 | -0.22(-5.51%) |
Sep 11, 2013 | 3.800 | 4.000 | 3.800 | 3.990 | 0 | +0.19(+5.00%) |
Sep 10, 2013 | 3.710 | 3.860 | 3.610 | 3.800 | 675,427 | +0.13(+3.54%) |
Sep 09, 2013 | 3.690 | 3.700 | 3.590 | 3.670 | 0 | +0.01(+0.27%) |
Sep 06, 2013 | 3.670 | 3.740 | 3.560 | 3.660 | 0 | +0.02(+0.55%) |
Sep 05, 2013 | 3.700 | 3.780 | 3.560 | 3.640 | 0 | -0.06(-1.62%) |
Sep 04, 2013 | 3.670 | 3.820 | 3.630 | 3.700 | 0 | +0.01(+0.27%) |
Sep 03, 2013 | 4.230 | 4.230 | 3.550 | 3.690 | 0 | -0.49(-11.72%) |
Aug 30, 2013 | 4.190 | 4.210 | 4.071 | 4.180 | 0 | -0.02(-0.48%) |
Aug 29, 2013 | 4.180 | 4.370 | 4.120 | 4.200 | 352,935 | -0.02(-0.47%) |
Aug 28, 2013 | 4.060 | 4.260 | 4.010 | 4.220 | 282,852 | +0.15(+3.69%) |
Aug 27, 2013 | 4.330 | 4.330 | 4.010 | 4.070 | 704,201 | -0.35(-7.92%) |
Aug 26, 2013 | 4.450 | 4.720 | 4.320 | 4.420 | 0 | -0.01(-0.23%) |
Aug 23, 2013 | 4.240 | 4.490 | 4.161 | 4.430 | 0 | +0.23(+5.48%) |
Aug 22, 2013 | 4.090 | 4.380 | 4.070 | 4.200 | 523,815 | +0.16(+3.96%) |
Aug 21, 2013 | 3.950 | 4.110 | 3.870 | 4.040 | 546,966 | +0.08(+2.02%) |
Aug 20, 2013 | 3.650 | 4.033 | 3.620 | 3.960 | 568,839 | +0.30(+8.20%) |
Aug 19, 2013 | 3.560 | 3.850 | 3.560 | 3.660 | 459,581 | +0.07(+1.95%) |
Aug 16, 2013 | 3.620 | 3.670 | 3.560 | 3.590 | 0 | -0.06(-1.64%) |
Aug 15, 2013 | 3.650 | 3.720 | 3.580 | 3.650 | 434,392 | -0.05(-1.35%) |
Aug 14, 2013 | 3.700 | 3.800 | 3.660 | 3.700 | 346,163 | +0.01(+0.27%) |
Aug 13, 2013 | 3.700 | 3.780 | 3.650 | 3.690 | 368,808 | -0.01(-0.27%) |
Aug 12, 2013 | 3.530 | 3.740 | 3.500 | 3.700 | 532,752 | +0.13(+3.64%) |
Aug 09, 2013 | 3.510 | 3.690 | 3.500 | 3.570 | 431,579 | +0.07(+2.00%) |
Aug 08, 2013 | 3.590 | 3.590 | 3.330 | 3.500 | 600,072 | -0.09(-2.51%) |
Aug 07, 2013 | 3.450 | 3.660 | 3.400 | 3.590 | 824,110 | +0.13(+3.76%) |
Aug 06, 2013 | 3.290 | 3.490 | 3.051 | 3.460 | 1,001,939 | +0.13(+3.90%) |
Aug 05, 2013 | 2.870 | 3.450 | 2.850 | 3.330 | 1,931,682 | +0.48(+16.84%) |
Aug 02, 2013 | 2.830 | 2.920 | 2.720 | 2.850 | 744,104 | +0.18(+6.74%) |
Aug 01, 2013 | 2.640 | 2.680 | 2.540 | 2.670 | 160,074 | +0.08(+3.09%) |
Jul 31, 2013 | 2.590 | 2.620 | 2.540 | 2.590 | 0 | +0.02(+0.78%) |
Jul 30, 2013 | 2.600 | 2.638 | 2.560 | 2.570 | 0 | -0.02(-0.77%) |
Jul 29, 2013 | 2.670 | 2.670 | 2.580 | 2.590 | 0 | -0.06(-2.26%) |
Jul 26, 2013 | 2.640 | 2.700 | 2.590 | 2.650 | 0 | -0.01(-0.38%) |
Jul 25, 2013 | 2.720 | 2.870 | 2.640 | 2.660 | 0 | -0.05(-1.85%) |
Jul 24, 2013 | 2.880 | 2.880 | 2.685 | 2.710 | 0 | -0.15(-5.24%) |
Jul 23, 2013 | 2.760 | 2.890 | 2.730 | 2.860 | 0 | +0.10(+3.62%) |
Jul 22, 2013 | 2.750 | 2.810 | 2.700 | 2.760 | 0 | +0.01(+0.36%) |
Jul 19, 2013 | 2.640 | 2.790 | 2.640 | 2.750 | 0 | +0.09(+3.38%) |
Jul 18, 2013 | 2.670 | 2.680 | 2.620 | 2.660 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 2.700 | 2.710 | 2.630 | 2.660 | 114,178 | -0.03(-1.12%) |
Jul 16, 2013 | 2.750 | 2.750 | 2.660 | 2.690 | 0 | -0.07(-2.54%) |
Jul 15, 2013 | 2.800 | 2.815 | 2.700 | 2.760 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 2.720 | 2.780 | 2.620 | 2.760 | 0 | +0.03(+1.10%) |
Jul 11, 2013 | 2.740 | 2.780 | 2.660 | 2.730 | 0 | +0.02(+0.74%) |
Jul 10, 2013 | 2.600 | 2.730 | 2.600 | 2.710 | 0 | +0.08(+3.04%) |
Jul 09, 2013 | 2.670 | 2.670 | 2.610 | 2.630 | 0 | -0.04(-1.50%) |
Jul 08, 2013 | 2.650 | 2.690 | 2.610 | 2.670 | 0 | +0.04(+1.52%) |
Jul 05, 2013 | 2.570 | 2.640 | 2.510 | 2.630 | 0 | +0.13(+5.20%) |
Jul 03, 2013 | 2.530 | 2.530 | 2.450 | 2.500 | 0 | -0.06(-2.34%) |
Jul 02, 2013 | 2.570 | 2.630 | 2.520 | 2.560 | 0 | -0.01(-0.39%) |
Jul 01, 2013 | 2.560 | 2.620 | 2.500 | 2.570 | 0 | +0.04(+1.58%) |
Jun 28, 2013 | 2.530 | 2.580 | 2.510 | 2.530 | 864,455 | +0.06(+2.43%) |
Jun 26, 2013 | 2.490 | 2.500 | 2.440 | 2.470 | 0 | +0.02(+0.82%) |
Jun 25, 2013 | 2.530 | 2.530 | 2.410 | 2.450 | 0 | -0.07(-2.78%) |
Jun 24, 2013 | 2.470 | 2.530 | 2.440 | 2.520 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 2.650 | 2.770 | 2.420 | 2.520 | 904,452 | -0.13(-4.91%) |
Jun 20, 2013 | 2.720 | 2.740 | 2.610 | 2.650 | 0 | -0.14(-5.02%) |
Jun 19, 2013 | 2.780 | 2.850 | 2.770 | 2.790 | 0 | -0.01(-0.36%) |
Jun 18, 2013 | 2.940 | 2.940 | 2.710 | 2.800 | 0 | -0.09(-3.11%) |
Jun 17, 2013 | 2.700 | 2.890 | 2.630 | 2.890 | 0 | +0.24(+9.06%) |
Jun 14, 2013 | 2.700 | 2.730 | 2.640 | 2.650 | 0 | -0.07(-2.57%) |
Jun 13, 2013 | 2.660 | 2.720 | 2.570 | 2.720 | 630,617 | +0.04(+1.49%) |
Jun 12, 2013 | 2.740 | 2.740 | 2.650 | 2.680 | 1,977,663 | -0.05(-1.83%) |
Jun 11, 2013 | 2.770 | 2.770 | 2.610 | 2.730 | 492,826 | -0.05(-1.80%) |
Jun 10, 2013 | 2.720 | 2.790 | 2.700 | 2.780 | 0 | +0.06(+2.21%) |
Jun 07, 2013 | 2.730 | 2.820 | 2.660 | 2.720 | 0 | +0.01(+0.37%) |
Jun 06, 2013 | 2.680 | 2.710 | 2.650 | 2.710 | 620,256 | +0.04(+1.50%) |
Jun 05, 2013 | 2.650 | 2.730 | 2.640 | 2.670 | 0 | +0.01(+0.38%) |
Jun 04, 2013 | 2.680 | 2.700 | 2.650 | 2.660 | 0 | -0.02(-0.75%) |
Jun 03, 2013 | 2.650 | 2.690 | 2.650 | 2.680 | 458,681 | +0.03(+1.13%) |
May 31, 2013 | 2.660 | 2.680 | 2.610 | 2.650 | 232,066 | -0.04(-1.49%) |
May 30, 2013 | 2.650 | 2.700 | 2.620 | 2.690 | 333,873 | +0.06(+2.28%) |
May 29, 2013 | 2.540 | 2.630 | 2.520 | 2.630 | 203,487 | +0.04(+1.54%) |
May 28, 2013 | 2.680 | 2.820 | 2.570 | 2.590 | 1,009,327 | -0.01(-0.38%) |
May 24, 2013 | 2.590 | 2.640 | 2.480 | 2.600 | 0 | +0.01(+0.39%) |
May 23, 2013 | 2.430 | 2.600 | 2.380 | 2.590 | 0 | +0.14(+5.71%) |
May 22, 2013 | 2.560 | 2.560 | 2.450 | 2.450 | 0 | -0.09(-3.54%) |
May 21, 2013 | 2.490 | 2.540 | 2.410 | 2.540 | 0 | +0.04(+1.60%) |
May 20, 2013 | 2.400 | 2.530 | 2.400 | 2.500 | 0 | +0.08(+3.31%) |
May 17, 2013 | 2.480 | 2.480 | 2.340 | 2.420 | 0 | -0.05(-2.02%) |
May 16, 2013 | 2.500 | 2.540 | 2.440 | 2.470 | 129,076 | -0.05(-1.98%) |
May 15, 2013 | 2.520 | 2.550 | 2.420 | 2.520 | 0 | +0.00(+0.00%) |
May 13, 2013 | 2.470 | 2.540 | 2.450 | 2.520 | 0 | +0.05(+2.02%) |
May 10, 2013 | 2.530 | 2.530 | 2.311 | 2.470 | 0 | -0.06(-2.37%) |
May 09, 2013 | 2.520 | 2.550 | 2.520 | 2.530 | 0 | +0.00(+0.00%) |
May 08, 2013 | 2.530 | 2.580 | 2.510 | 2.530 | 0 | -0.02(-0.78%) |
May 07, 2013 | 2.540 | 2.550 | 2.500 | 2.550 | 0 | +0.02(+0.79%) |
May 06, 2013 | 2.500 | 2.550 | 2.500 | 2.530 | 0 | +0.04(+1.61%) |
May 03, 2013 | 2.510 | 2.505 | 2.430 | 2.490 | 0 | +0.05(+2.05%) |
May 02, 2013 | 2.460 | 2.530 | 2.420 | 2.440 | 0 | +0.02(+0.83%) |
May 01, 2013 | 2.570 | 2.600 | 2.420 | 2.420 | 0 | -0.14(-5.47%) |
Apr 30, 2013 | 2.570 | 2.620 | 2.550 | 2.560 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 2.550 | 2.620 | 2.430 | 2.560 | 279,983 | +0.02(+0.79%) |
Apr 26, 2013 | 2.390 | 2.570 | 2.390 | 2.540 | 1,535,631 | +0.15(+6.28%) |
Apr 25, 2013 | 2.330 | 2.410 | 2.290 | 2.390 | 0 | +0.08(+3.46%) |
Apr 24, 2013 | 2.390 | 2.390 | 2.280 | 2.310 | 250,175 | -0.08(-3.35%) |
Apr 23, 2013 | 2.340 | 2.390 | 2.230 | 2.390 | 516,754 | +0.12(+5.29%) |
Apr 22, 2013 | 2.190 | 2.280 | 2.100 | 2.270 | 251,030 | +0.09(+4.13%) |
Apr 19, 2013 | 2.020 | 2.215 | 2.010 | 2.180 | 439,928 | +0.16(+7.92%) |
Apr 18, 2013 | 2.000 | 2.050 | 1.950 | 2.020 | 274,613 | +0.02(+1.00%) |
Apr 17, 2013 | 2.160 | 2.160 | 1.990 | 2.000 | 556,274 | -0.18(-8.26%) |
Apr 16, 2013 | 2.160 | 2.220 | 2.131 | 2.180 | 201,525 | +0.07(+3.32%) |
Apr 15, 2013 | 2.340 | 2.390 | 2.060 | 2.110 | 444,623 | -0.19(-8.26%) |
Apr 12, 2013 | 2.310 | 2.380 | 2.270 | 2.300 | 162,294 | -0.02(-0.86%) |
Apr 11, 2013 | 2.400 | 2.490 | 2.270 | 2.320 | 388,576 | -0.08(-3.33%) |
Apr 10, 2013 | 2.280 | 2.400 | 2.270 | 2.400 | 150,050 | +0.12(+5.26%) |
Apr 09, 2013 | 2.380 | 2.380 | 2.270 | 2.280 | 196,983 | -0.10(-4.20%) |
Apr 08, 2013 | 2.220 | 2.400 | 2.180 | 2.380 | 238,819 | +0.25(+11.74%) |
Apr 05, 2013 | 2.180 | 2.245 | 2.110 | 2.130 | 315,287 | -0.11(-4.91%) |
Apr 04, 2013 | 2.310 | 2.310 | 2.200 | 2.240 | 211,229 | -0.04(-1.75%) |
Apr 03, 2013 | 2.320 | 2.370 | 2.270 | 2.280 | 191,053 | -0.04(-1.72%) |
Apr 02, 2013 | 2.350 | 2.420 | 2.320 | 2.320 | 147,163 | -0.02(-0.85%) |
Apr 01, 2013 | 2.480 | 2.510 | 2.320 | 2.340 | 285,116 | -0.15(-6.02%) |
Mar 28, 2013 | 2.350 | 2.630 | 2.270 | 2.490 | 341,349 | +0.17(+7.33%) |
Mar 27, 2013 | 2.290 | 2.360 | 2.250 | 2.320 | 103,707 | +0.01(+0.43%) |
Mar 26, 2013 | 2.310 | 2.340 | 2.260 | 2.310 | 153,826 | +0.02(+0.87%) |
Mar 25, 2013 | 2.370 | 2.409 | 2.250 | 2.290 | 180,867 | -0.08(-3.38%) |
Mar 22, 2013 | 2.390 | 2.460 | 2.350 | 2.370 | 207,619 | -0.01(-0.42%) |
Mar 21, 2013 | 2.430 | 2.530 | 2.350 | 2.380 | 210,006 | -0.07(-2.86%) |
Mar 20, 2013 | 2.600 | 2.730 | 2.400 | 2.450 | 692,900 | -0.10(-3.92%) |
Mar 19, 2013 | 2.200 | 2.575 | 2.200 | 2.550 | 735,329 | +0.34(+15.38%) |
Mar 18, 2013 | 2.220 | 2.290 | 2.160 | 2.210 | 197,704 | -0.06(-2.64%) |
Mar 15, 2013 | 2.200 | 2.290 | 2.200 | 2.270 | 466,072 | +0.06(+2.71%) |
Mar 14, 2013 | 2.370 | 2.370 | 2.180 | 2.210 | 526,457 | -0.15(-6.36%) |
Mar 13, 2013 | 2.500 | 2.550 | 2.350 | 2.360 | 387,125 | -0.18(-6.90%) |
Mar 12, 2013 | 2.630 | 2.640 | 2.510 | 2.535 | 678,014 | -0.05(-2.12%) |
Mar 11, 2013 | 2.410 | 2.610 | 2.390 | 2.590 | 1,527,148 | +0.22(+9.28%) |
Mar 08, 2013 | 2.490 | 2.500 | 2.340 | 2.370 | 1,952,119 | -0.07(-2.87%) |
Mar 07, 2013 | 2.240 | 2.480 | 2.230 | 2.440 | 2,188,824 | +0.22(+9.91%) |
Mar 06, 2013 | 2.250 | 2.280 | 2.130 | 2.220 | 254,059 | -0.01(-0.45%) |
Mar 05, 2013 | 2.220 | 2.240 | 2.200 | 2.230 | 232,129 | +0.02(+0.68%) |
Mar 04, 2013 | 2.210 | 2.230 | 2.150 | 2.215 | 402,126 | -0.06(-2.85%) |
Mar 01, 2013 | 2.260 | 2.300 | 2.210 | 2.280 | 257,815 | -0.02(-0.87%) |
Feb 28, 2013 | 2.280 | 2.310 | 2.260 | 2.300 | 387,689 | +0.03(+1.32%) |
Feb 27, 2013 | 2.160 | 2.305 | 2.160 | 2.270 | 523,823 | +0.10(+4.61%) |
Feb 26, 2013 | 2.100 | 2.170 | 2.090 | 2.170 | 552,884 | +0.07(+3.33%) |
Feb 22, 2013 | 2.060 | 2.140 | 2.050 | 2.100 | 223,985 | +0.02(+0.96%) |
Feb 21, 2013 | 2.180 | 2.180 | 2.070 | 2.080 | 204,606 | -0.10(-4.59%) |
Feb 20, 2013 | 2.140 | 2.240 | 2.140 | 2.180 | 353,884 | +0.00(+0.00%) |
Feb 19, 2013 | 2.180 | 2.270 | 2.160 | 2.180 | 474,572 | +0.00(+0.00%) |
Feb 15, 2013 | 2.330 | 2.350 | 2.160 | 2.180 | 414,205 | -0.14(-6.03%) |
Feb 14, 2013 | 2.350 | 2.355 | 2.240 | 2.320 | 232,488 | +0.00(+0.00%) |
Feb 13, 2013 | 2.370 | 2.390 | 2.280 | 2.320 | 288,729 | -0.03(-1.28%) |
Feb 12, 2013 | 2.250 | 2.370 | 2.250 | 2.350 | 591,438 | +0.10(+4.44%) |
Feb 11, 2013 | 2.120 | 2.260 | 2.120 | 2.250 | 357,634 | +0.09(+4.17%) |
Feb 08, 2013 | 2.260 | 2.280 | 2.160 | 2.160 | 310,819 | -0.09(-4.00%) |
Feb 07, 2013 | 2.270 | 2.270 | 2.150 | 2.250 | 526,438 | +0.02(+0.90%) |
Feb 06, 2013 | 2.350 | 2.410 | 2.220 | 2.230 | 532,830 | -0.16(-6.69%) |
Feb 04, 2013 | 2.530 | 2.660 | 2.310 | 2.390 | 344,023 | -0.13(-5.16%) |
Feb 01, 2013 | 2.490 | 2.560 | 2.460 | 2.520 | 186,208 | +0.04(+1.61%) |
Jan 31, 2013 | 2.520 | 2.550 | 2.450 | 2.480 | 225,067 | -0.06(-2.36%) |
Jan 30, 2013 | 2.670 | 2.700 | 2.510 | 2.540 | 267,528 | -0.16(-5.93%) |
Jan 29, 2013 | 2.640 | 2.700 | 2.550 | 2.700 | 237,908 | +0.07(+2.66%) |
Jan 28, 2013 | 2.640 | 2.730 | 2.470 | 2.630 | 429,673 | +0.00(+0.00%) |
Jan 25, 2013 | 2.470 | 2.630 | 2.450 | 2.630 | 471,136 | +0.16(+6.48%) |
Jan 24, 2013 | 2.610 | 2.670 | 2.410 | 2.470 | 763,069 | -0.13(-5.00%) |
Jan 23, 2013 | 3.030 | 3.090 | 2.500 | 2.600 | 755,574 | -0.42(-13.91%) |
Jan 22, 2013 | 3.000 | 3.100 | 2.930 | 3.020 | 544,684 | +0.02(+0.67%) |
Jan 18, 2013 | 3.070 | 3.180 | 2.800 | 3.000 | 822,101 | -0.04(-1.32%) |
Jan 17, 2013 | 2.930 | 3.250 | 2.910 | 3.040 | 1,097,680 | +0.21(+7.42%) |
Jan 16, 2013 | 2.760 | 2.850 | 2.720 | 2.830 | 306,993 | +0.05(+1.80%) |
Jan 15, 2013 | 2.640 | 2.850 | 2.620 | 2.780 | 865,816 | +0.14(+5.30%) |
Jan 14, 2013 | 2.480 | 2.680 | 2.470 | 2.640 | 688,001 | +0.15(+6.02%) |
Jan 11, 2013 | 2.510 | 2.650 | 2.420 | 2.490 | 910,213 | -0.03(-1.19%) |
Jan 10, 2013 | 2.360 | 2.800 | 2.320 | 2.520 | 1,835,627 | +0.25(+11.01%) |
Jan 09, 2013 | 2.080 | 2.320 | 2.040 | 2.270 | 1,469,273 | +0.15(+7.05%) |
Jan 08, 2013 | 1.830 | 2.130 | 1.830 | 2.121 | 764,683 | +0.32(+17.81%) |
Jan 07, 2013 | 1.920 | 1.920 | 1.780 | 1.800 | 195,507 | -0.10(-5.26%) |
Jan 04, 2013 | 1.800 | 1.930 | 1.799 | 1.900 | 212,463 | +0.10(+5.56%) |
Jan 03, 2013 | 1.860 | 1.860 | 1.790 | 1.800 | 276,921 | -0.05(-2.70%) |
Jan 02, 2013 | 1.770 | 1.890 | 1.710 | 1.850 | 348,852 | +0.14(+8.19%) |
Dec 31, 2012 | 1.670 | 1.720 | 1.650 | 1.710 | 108,918 | +0.04(+2.40%) |
Dec 28, 2012 | 1.640 | 1.750 | 1.635 | 1.670 | 105,784 | +0.01(+0.60%) |
Dec 27, 2012 | 1.660 | 1.690 | 1.620 | 1.660 | 104,825 | +0.00(+0.00%) |
Dec 26, 2012 | 1.630 | 1.660 | 1.600 | 1.660 | 86,712 | +0.04(+2.47%) |
Dec 24, 2012 | 1.620 | 1.650 | 1.560 | 1.620 | 64,968 | +0.01(+0.62%) |
Dec 21, 2012 | 1.640 | 1.650 | 1.530 | 1.610 | 472,042 | -0.03(-1.83%) |
Dec 20, 2012 | 1.630 | 1.640 | 1.600 | 1.640 | 123,812 | +0.00(+0.00%) |
Dec 19, 2012 | 1.640 | 1.660 | 1.610 | 1.640 | 157,196 | +0.00(+0.00%) |
Dec 18, 2012 | 1.700 | 1.700 | 1.620 | 1.640 | 168,223 | -0.07(-4.09%) |
Dec 17, 2012 | 1.670 | 1.710 | 1.650 | 1.710 | 107,595 | +0.06(+3.64%) |
Dec 14, 2012 | 1.600 | 1.670 | 1.600 | 1.650 | 158,634 | +0.04(+2.48%) |
Dec 13, 2012 | 1.600 | 1.670 | 1.600 | 1.610 | 67,589 | +0.01(+0.63%) |
Dec 12, 2012 | 1.670 | 1.690 | 1.600 | 1.600 | 178,117 | -0.07(-4.19%) |
Dec 11, 2012 | 1.620 | 1.690 | 1.620 | 1.670 | 245,802 | +0.06(+3.73%) |
Dec 10, 2012 | 1.550 | 1.650 | 1.540 | 1.610 | 367,205 | +0.08(+5.23%) |
Dec 07, 2012 | 1.570 | 1.591 | 1.530 | 1.530 | 140,977 | -0.04(-2.55%) |
Dec 06, 2012 | 1.540 | 1.640 | 1.520 | 1.570 | 135,053 | -0.01(-0.63%) |
Dec 05, 2012 | 1.730 | 1.730 | 1.570 | 1.580 | 535,864 | -0.11(-6.51%) |
Dec 04, 2012 | 1.810 | 1.850 | 1.680 | 1.690 | 350,519 | +0.01(+0.60%) |
Nov 30, 2012 | 1.760 | 1.810 | 1.677 | 1.680 | 1,865,540 | -0.07(-4.00%) |
Nov 29, 2012 | 1.650 | 1.770 | 1.520 | 1.750 | 387,732 | +0.05(+2.94%) |
Nov 28, 2012 | 1.610 | 1.780 | 1.550 | 1.700 | 652,044 | +0.11(+6.92%) |
Nov 27, 2012 | 1.520 | 1.600 | 1.500 | 1.590 | 329,457 | +0.09(+6.00%) |
Nov 26, 2012 | 1.500 | 1.510 | 1.400 | 1.500 | 460,179 | +0.05(+3.45%) |
Nov 23, 2012 | 1.380 | 1.480 | 1.340 | 1.450 | 395,095 | +0.09(+6.62%) |
Nov 21, 2012 | 1.350 | 1.370 | 1.280 | 1.360 | 299,586 | +0.03(+2.26%) |
Nov 20, 2012 | 1.300 | 1.350 | 1.230 | 1.330 | 313,212 | +0.06(+4.72%) |
Nov 19, 2012 | 1.210 | 1.291 | 1.210 | 1.270 | 477,806 | +0.09(+7.63%) |
Nov 16, 2012 | 1.150 | 1.250 | 1.120 | 1.180 | 330,821 | +0.02(+1.72%) |
Nov 15, 2012 | 1.110 | 1.170 | 1.060 | 1.160 | 366,971 | +0.04(+3.57%) |
Nov 14, 2012 | 1.100 | 1.160 | 1.100 | 1.120 | 117,037 | +0.02(+1.82%) |
Nov 13, 2012 | 1.110 | 1.169 | 1.090 | 1.100 | 257,108 | -0.03(-2.65%) |
Nov 12, 2012 | 1.200 | 1.240 | 1.110 | 1.130 | 152,392 | -0.07(-5.83%) |
Nov 09, 2012 | 1.220 | 1.230 | 1.190 | 1.200 | 175,535 | -0.02(-1.64%) |
Nov 08, 2012 | 1.270 | 1.270 | 1.220 | 1.220 | 184,960 | -0.03(-2.40%) |
Nov 07, 2012 | 1.330 | 1.330 | 1.240 | 1.250 | 202,372 | -0.07(-5.30%) |
Nov 06, 2012 | 1.280 | 1.350 | 1.260 | 1.320 | 409,224 | +0.03(+2.33%) |
Nov 05, 2012 | 1.240 | 1.310 | 1.220 | 1.290 | 186,794 | +0.06(+4.88%) |
Nov 02, 2012 | 1.280 | 1.280 | 1.230 | 1.230 | 269,360 | -0.06(-4.65%) |