Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.230 | 5.210 | 5.210 | 5.210 | 74,800 | +0.03(+0.58%) |
Dec 30, 2013 | 5.200 | 5.300 | 5.170 | 5.180 | 71,869 | -0.06(-1.15%) |
Dec 27, 2013 | 5.200 | 5.300 | 5.180 | 5.240 | 74,349 | -0.05(-0.95%) |
Dec 26, 2013 | 5.300 | 5.380 | 5.210 | 5.290 | 75,666 | +0.00(+0.00%) |
Dec 24, 2013 | 5.180 | 5.300 | 5.160 | 5.290 | 73,477 | +0.08(+1.54%) |
Dec 23, 2013 | 5.220 | 5.260 | 5.160 | 5.210 | 199,183 | -0.05(-0.95%) |
Dec 20, 2013 | 5.230 | 5.260 | 5.192 | 5.260 | 90,634 | +0.03(+0.57%) |
Dec 19, 2013 | 5.320 | 5.350 | 5.140 | 5.230 | 91,336 | -0.10(-1.88%) |
Dec 18, 2013 | 5.220 | 5.340 | 5.180 | 5.330 | 184,703 | +0.10(+1.91%) |
Dec 17, 2013 | 5.110 | 5.230 | 5.100 | 5.230 | 276,738 | +0.10(+1.95%) |
Dec 16, 2013 | 5.130 | 5.240 | 5.050 | 5.130 | 75,967 | +0.00(+0.00%) |
Dec 13, 2013 | 5.100 | 5.200 | 5.040 | 5.130 | 110,116 | +0.02(+0.39%) |
Dec 12, 2013 | 5.120 | 5.170 | 5.080 | 5.110 | 107,606 | +0.00(+0.00%) |
Dec 11, 2013 | 5.100 | 5.220 | 5.050 | 5.110 | 109,068 | +0.04(+0.79%) |
Dec 10, 2013 | 5.200 | 5.280 | 5.050 | 5.070 | 85,096 | -0.14(-2.69%) |
Dec 09, 2013 | 5.100 | 5.230 | 5.010 | 5.210 | 277,060 | +0.16(+3.17%) |
Dec 06, 2013 | 5.030 | 5.090 | 4.855 | 5.050 | 0 | +0.10(+2.02%) |
Dec 05, 2013 | 4.930 | 5.029 | 4.850 | 4.950 | 0 | +0.04(+0.81%) |
Dec 04, 2013 | 5.010 | 5.139 | 4.760 | 4.910 | 0 | -0.16(-3.16%) |
Dec 03, 2013 | 5.020 | 5.170 | 5.000 | 5.070 | 0 | +0.05(+1.00%) |
Dec 02, 2013 | 5.220 | 5.270 | 4.980 | 5.020 | 0 | -0.31(-5.82%) |
Nov 29, 2013 | 5.140 | 5.370 | 5.100 | 5.330 | 0 | +0.22(+4.31%) |
Nov 27, 2013 | 5.000 | 5.125 | 4.950 | 5.110 | 0 | +0.09(+1.79%) |
Nov 26, 2013 | 4.970 | 5.089 | 4.901 | 5.020 | 0 | -0.01(-0.20%) |
Nov 25, 2013 | 5.090 | 5.100 | 4.960 | 5.030 | 0 | -0.11(-2.14%) |
Nov 22, 2013 | 5.160 | 5.200 | 5.020 | 5.140 | 0 | -0.11(-2.10%) |
Nov 21, 2013 | 4.720 | 5.300 | 4.580 | 5.250 | 0 | +0.59(+12.66%) |
Nov 20, 2013 | 4.690 | 4.770 | 4.480 | 4.660 | 0 | -0.04(-0.85%) |
Nov 19, 2013 | 4.760 | 4.800 | 4.410 | 4.700 | 0 | -0.03(-0.63%) |
Nov 18, 2013 | 5.210 | 5.350 | 4.510 | 4.730 | 0 | -0.41(-7.98%) |
Nov 15, 2013 | 5.300 | 5.370 | 5.110 | 5.140 | 0 | -0.14(-2.65%) |
Nov 14, 2013 | 5.700 | 6.040 | 5.080 | 5.280 | 0 | -0.98(-15.65%) |
Nov 13, 2013 | 6.010 | 6.300 | 5.970 | 6.260 | 592,614 | +0.22(+3.64%) |
Nov 12, 2013 | 5.900 | 6.200 | 5.670 | 6.040 | 0 | +0.16(+2.72%) |
Nov 11, 2013 | 5.760 | 5.890 | 5.720 | 5.880 | 0 | +0.16(+2.80%) |
Nov 08, 2013 | 5.650 | 5.849 | 5.600 | 5.720 | 0 | +0.06(+1.06%) |
Nov 07, 2013 | 5.830 | 5.840 | 5.530 | 5.660 | 0 | -0.16(-2.75%) |
Nov 06, 2013 | 5.950 | 5.960 | 5.760 | 5.820 | 0 | -0.06(-1.02%) |
Nov 05, 2013 | 5.870 | 5.951 | 5.800 | 5.880 | 0 | +0.03(+0.51%) |
Nov 04, 2013 | 5.650 | 5.970 | 5.650 | 5.850 | 0 | +0.10(+1.74%) |
Nov 01, 2013 | 5.890 | 5.890 | 5.700 | 5.750 | 0 | -0.11(-1.88%) |
Oct 31, 2013 | 5.780 | 5.870 | 5.600 | 5.860 | 0 | +0.09(+1.56%) |
Oct 30, 2013 | 5.640 | 5.800 | 5.583 | 5.770 | 0 | +0.15(+2.67%) |
Oct 29, 2013 | 5.540 | 5.670 | 5.540 | 5.620 | 0 | +0.07(+1.26%) |
Oct 28, 2013 | 5.900 | 5.930 | 5.500 | 5.550 | 0 | -0.33(-5.61%) |
Oct 25, 2013 | 5.760 | 5.900 | 5.730 | 5.880 | 0 | +0.13(+2.26%) |
Oct 24, 2013 | 5.500 | 5.760 | 5.500 | 5.750 | 0 | +0.25(+4.55%) |
Oct 23, 2013 | 5.750 | 5.750 | 5.450 | 5.500 | 0 | -0.25(-4.35%) |
Oct 22, 2013 | 6.090 | 6.100 | 5.710 | 5.750 | 0 | -0.30(-4.96%) |
Oct 21, 2013 | 5.750 | 6.060 | 5.750 | 6.050 | 0 | +0.28(+4.85%) |
Oct 18, 2013 | 5.990 | 5.990 | 5.750 | 5.770 | 204,050 | -0.18(-3.03%) |
Oct 17, 2013 | 5.550 | 5.970 | 5.550 | 5.950 | 0 | +0.40(+7.21%) |
Oct 16, 2013 | 5.500 | 5.600 | 5.500 | 5.550 | 0 | +0.08(+1.46%) |
Oct 15, 2013 | 5.440 | 5.600 | 5.330 | 5.470 | 0 | +0.06(+1.11%) |
Oct 14, 2013 | 5.290 | 5.470 | 5.170 | 5.410 | 0 | +0.10(+1.88%) |
Oct 11, 2013 | 5.470 | 5.500 | 5.290 | 5.310 | 0 | -0.10(-1.85%) |
Oct 10, 2013 | 5.170 | 5.525 | 5.170 | 5.410 | 0 | +0.29(+5.66%) |
Oct 09, 2013 | 5.360 | 5.470 | 4.870 | 5.120 | 0 | -0.29(-5.36%) |
Oct 08, 2013 | 5.800 | 5.850 | 5.370 | 5.410 | 0 | -0.41(-7.04%) |
Oct 07, 2013 | 5.880 | 5.900 | 5.720 | 5.820 | 0 | -0.16(-2.68%) |
Oct 04, 2013 | 5.830 | 6.000 | 5.800 | 5.980 | 0 | +0.12(+2.05%) |
Oct 03, 2013 | 6.070 | 6.140 | 5.830 | 5.860 | 0 | -0.18(-2.98%) |
Oct 02, 2013 | 6.150 | 6.150 | 5.910 | 6.040 | 0 | -0.11(-1.79%) |
Oct 01, 2013 | 5.660 | 6.200 | 5.660 | 6.150 | 584,978 | +0.43(+7.52%) |
Sep 30, 2013 | 5.830 | 5.830 | 5.660 | 5.720 | 0 | -0.20(-3.38%) |
Sep 27, 2013 | 5.990 | 6.000 | 5.800 | 5.920 | 0 | -0.11(-1.82%) |
Sep 26, 2013 | 5.810 | 6.100 | 5.810 | 6.030 | 0 | +0.23(+3.97%) |
Sep 25, 2013 | 5.960 | 5.960 | 5.770 | 5.800 | 0 | -0.09(-1.53%) |
Sep 24, 2013 | 5.990 | 5.990 | 5.860 | 5.890 | 0 | -0.10(-1.67%) |
Sep 23, 2013 | 5.960 | 6.020 | 5.750 | 5.990 | 416,704 | +0.08(+1.35%) |
Sep 20, 2013 | 5.970 | 5.980 | 5.691 | 5.910 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 5.890 | 6.150 | 5.810 | 5.910 | 0 | +0.12(+2.07%) |
Sep 18, 2013 | 5.580 | 5.920 | 5.260 | 5.790 | 0 | +0.23(+4.14%) |
Sep 17, 2013 | 5.180 | 5.600 | 5.110 | 5.560 | 0 | +0.37(+7.13%) |
Sep 16, 2013 | 5.850 | 5.810 | 4.850 | 5.190 | 0 | -0.62(-10.67%) |
Sep 13, 2013 | 5.840 | 6.000 | 5.780 | 5.810 | 0 | -0.01(-0.17%) |
Sep 12, 2013 | 5.670 | 5.900 | 5.600 | 5.820 | 233,453 | +0.23(+4.11%) |
Sep 11, 2013 | 5.420 | 5.770 | 5.400 | 5.590 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 5.740 | 5.950 | 5.540 | 5.590 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 5.510 | 5.735 | 5.500 | 5.590 | 0 | +0.06(+1.08%) |
Sep 06, 2013 | 5.550 | 5.670 | 5.250 | 5.530 | 0 | -0.04(-0.72%) |
Sep 05, 2013 | 5.620 | 5.860 | 5.470 | 5.570 | 0 | -0.08(-1.42%) |
Sep 04, 2013 | 5.440 | 5.700 | 5.400 | 5.650 | 0 | +0.20(+3.67%) |
Sep 03, 2013 | 5.250 | 5.600 | 5.250 | 5.450 | 0 | +0.26(+5.01%) |
Aug 30, 2013 | 5.080 | 5.200 | 4.978 | 5.190 | 0 | +0.15(+2.98%) |
Aug 29, 2013 | 5.360 | 5.450 | 4.960 | 5.040 | 0 | -0.30(-5.62%) |
Aug 28, 2013 | 5.050 | 5.400 | 4.950 | 5.340 | 225,653 | +0.27(+5.33%) |
Aug 27, 2013 | 5.170 | 5.190 | 4.900 | 5.070 | 0 | -0.11(-2.12%) |
Aug 26, 2013 | 5.380 | 5.540 | 5.070 | 5.180 | 0 | -0.20(-3.72%) |
Aug 23, 2013 | 5.410 | 5.740 | 5.210 | 5.380 | 0 | +0.25(+4.87%) |
Aug 22, 2013 | 4.860 | 5.230 | 4.740 | 5.130 | 0 | +0.39(+8.23%) |
Aug 21, 2013 | 4.440 | 4.750 | 4.440 | 4.740 | 0 | +0.25(+5.57%) |
Aug 20, 2013 | 4.380 | 4.520 | 4.320 | 4.490 | 0 | +0.13(+2.98%) |
Aug 19, 2013 | 4.360 | 4.590 | 4.280 | 4.360 | 0 | +0.05(+1.16%) |
Aug 16, 2013 | 4.140 | 4.310 | 4.050 | 4.310 | 0 | +0.17(+4.11%) |
Aug 15, 2013 | 4.150 | 4.200 | 4.000 | 4.140 | 269,607 | -0.01(-0.24%) |
Aug 14, 2013 | 3.670 | 4.450 | 3.670 | 4.150 | 0 | +0.55(+15.28%) |
Aug 13, 2013 | 3.670 | 3.700 | 3.600 | 3.600 | 100,137 | -0.04(-1.10%) |
Aug 12, 2013 | 3.650 | 3.690 | 3.640 | 3.640 | 17,911 | +0.01(+0.28%) |
Aug 09, 2013 | 3.650 | 3.750 | 3.620 | 3.630 | 16,728 | -0.02(-0.55%) |
Aug 08, 2013 | 3.610 | 3.670 | 3.500 | 3.650 | 21,844 | -0.04(-1.08%) |
Aug 07, 2013 | 3.640 | 3.720 | 3.640 | 3.690 | 17,052 | -0.07(-1.86%) |
Aug 06, 2013 | 3.750 | 3.760 | 3.710 | 3.760 | 22,556 | +0.02(+0.53%) |
Aug 05, 2013 | 3.760 | 3.770 | 3.700 | 3.740 | 26,535 | -0.02(-0.53%) |
Aug 02, 2013 | 3.750 | 3.760 | 3.700 | 3.760 | 57,930 | -0.02(-0.53%) |
Aug 01, 2013 | 3.800 | 3.800 | 3.700 | 3.780 | 35,067 | +0.03(+0.80%) |
Jul 31, 2013 | 3.750 | 3.754 | 3.720 | 3.750 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 3.720 | 3.750 | 3.690 | 3.750 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 3.740 | 3.765 | 3.700 | 3.750 | 0 | +0.03(+0.81%) |
Jul 26, 2013 | 3.740 | 3.755 | 3.630 | 3.720 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 3.720 | 3.770 | 3.680 | 3.720 | 0 | +0.02(+0.54%) |
Jul 24, 2013 | 3.770 | 3.770 | 3.670 | 3.700 | 0 | -0.06(-1.60%) |
Jul 23, 2013 | 3.740 | 3.770 | 3.720 | 3.760 | 0 | +0.02(+0.53%) |
Jul 22, 2013 | 3.670 | 3.740 | 3.670 | 3.740 | 0 | +0.04(+1.08%) |
Jul 19, 2013 | 3.650 | 3.700 | 3.640 | 3.700 | 0 | +0.02(+0.54%) |
Jul 18, 2013 | 3.690 | 3.720 | 3.600 | 3.680 | 0 | +0.01(+0.14%) |
Jul 17, 2013 | 3.740 | 3.740 | 3.650 | 3.675 | 36,503 | -0.05(-1.21%) |
Jul 16, 2013 | 3.740 | 3.740 | 3.680 | 3.720 | 0 | +0.01(+0.27%) |
Jul 15, 2013 | 3.730 | 3.740 | 3.680 | 3.710 | 0 | +0.02(+0.54%) |
Jul 12, 2013 | 3.770 | 3.770 | 3.690 | 3.690 | 0 | -0.06(-1.60%) |
Jul 11, 2013 | 3.700 | 3.760 | 3.650 | 3.750 | 0 | +0.03(+0.81%) |
Jul 10, 2013 | 3.750 | 3.813 | 3.710 | 3.720 | 0 | -0.04(-1.06%) |
Jul 09, 2013 | 3.790 | 3.790 | 3.740 | 3.760 | 0 | +0.02(+0.53%) |
Jul 08, 2013 | 3.750 | 3.800 | 3.650 | 3.740 | 0 | +0.05(+1.36%) |
Jul 05, 2013 | 3.700 | 3.770 | 3.640 | 3.690 | 0 | -0.01(-0.27%) |
Jul 03, 2013 | 3.530 | 3.800 | 3.510 | 3.700 | 0 | +0.19(+5.41%) |
Jul 02, 2013 | 3.420 | 3.553 | 3.420 | 3.510 | 0 | +0.12(+3.54%) |
Jul 01, 2013 | 3.460 | 3.460 | 3.380 | 3.390 | 0 | -0.07(-2.02%) |
Jun 28, 2013 | 3.320 | 3.460 | 3.320 | 3.460 | 61,620 | +0.14(+4.22%) |
Jun 27, 2013 | 3.250 | 3.340 | 3.223 | 3.320 | 0 | +0.06(+1.84%) |
Jun 26, 2013 | 3.240 | 3.260 | 3.210 | 3.260 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 3.220 | 3.345 | 3.210 | 3.260 | 0 | +0.01(+0.31%) |
Jun 24, 2013 | 3.430 | 3.430 | 3.250 | 3.250 | 0 | -0.18(-5.25%) |
Jun 21, 2013 | 3.410 | 3.480 | 3.400 | 3.430 | 5,148 | +0.02(+0.59%) |
Jun 20, 2013 | 3.280 | 3.410 | 3.250 | 3.410 | 0 | +0.11(+3.33%) |
Jun 19, 2013 | 3.260 | 3.320 | 3.250 | 3.300 | 0 | -0.04(-1.20%) |
Jun 18, 2013 | 3.350 | 3.350 | 3.280 | 3.340 | 0 | -0.01(-0.30%) |
Jun 17, 2013 | 3.430 | 3.430 | 3.260 | 3.350 | 0 | -0.04(-1.18%) |
Jun 14, 2013 | 3.440 | 3.450 | 3.290 | 3.390 | 0 | -0.14(-3.97%) |
Jun 13, 2013 | 3.440 | 3.530 | 3.254 | 3.530 | 19,715 | +0.13(+3.82%) |
Jun 12, 2013 | 3.750 | 3.750 | 3.390 | 3.400 | 63,132 | -0.30(-8.11%) |
Jun 11, 2013 | 3.680 | 3.750 | 3.612 | 3.700 | 51,907 | -0.01(-0.27%) |
Jun 10, 2013 | 3.600 | 3.750 | 3.560 | 3.710 | 0 | +0.16(+4.51%) |
Jun 07, 2013 | 3.450 | 3.571 | 3.400 | 3.550 | 0 | +0.14(+4.11%) |
Jun 06, 2013 | 3.380 | 3.440 | 3.350 | 3.410 | 0 | +0.02(+0.59%) |
Jun 05, 2013 | 3.320 | 3.390 | 3.280 | 3.390 | 0 | -0.01(-0.29%) |
Jun 04, 2013 | 3.500 | 3.510 | 3.321 | 3.400 | 0 | -0.06(-1.73%) |
Jun 03, 2013 | 3.450 | 3.490 | 3.350 | 3.460 | 63,173 | +0.06(+1.76%) |
May 31, 2013 | 3.350 | 3.400 | 3.270 | 3.400 | 16,334 | +0.07(+2.10%) |
May 30, 2013 | 3.280 | 3.370 | 3.250 | 3.330 | 0 | +0.08(+2.46%) |
May 29, 2013 | 3.300 | 3.337 | 3.170 | 3.250 | 137,531 | -0.11(-3.27%) |
May 28, 2013 | 3.250 | 3.400 | 3.170 | 3.360 | 85,811 | +0.16(+5.00%) |
May 24, 2013 | 3.200 | 3.250 | 3.190 | 3.200 | 0 | +0.01(+0.31%) |
May 23, 2013 | 3.140 | 3.210 | 3.100 | 3.190 | 0 | +0.06(+1.92%) |
May 22, 2013 | 3.090 | 3.170 | 3.090 | 3.130 | 0 | +0.05(+1.62%) |
May 21, 2013 | 3.150 | 3.150 | 3.050 | 3.080 | 0 | -0.07(-2.22%) |
May 20, 2013 | 3.050 | 3.180 | 3.050 | 3.150 | 0 | -0.02(-0.63%) |
May 17, 2013 | 3.120 | 3.190 | 3.060 | 3.170 | 0 | +0.03(+0.96%) |
May 16, 2013 | 3.150 | 3.210 | 3.050 | 3.140 | 67,616 | -0.06(-1.88%) |
May 15, 2013 | 2.970 | 3.200 | 2.930 | 3.200 | 0 | +0.28(+9.59%) |
May 13, 2013 | 2.900 | 2.920 | 2.860 | 2.920 | 0 | -0.02(-0.68%) |
May 10, 2013 | 2.930 | 2.940 | 2.900 | 2.940 | 0 | +0.03(+1.03%) |
May 09, 2013 | 2.930 | 2.940 | 2.890 | 2.910 | 0 | +0.02(+0.69%) |
May 08, 2013 | 2.900 | 2.940 | 2.870 | 2.890 | 0 | -0.04(-1.37%) |
May 07, 2013 | 2.880 | 2.960 | 2.850 | 2.930 | 0 | +0.03(+1.03%) |
May 06, 2013 | 2.930 | 2.950 | 2.890 | 2.900 | 0 | +0.00(+0.12%) |
May 03, 2013 | 2.910 | 2.910 | 2.880 | 2.897 | 0 | -0.02(-0.80%) |
May 02, 2013 | 2.880 | 2.950 | 2.880 | 2.920 | 0 | +0.02(+0.69%) |
May 01, 2013 | 2.890 | 2.900 | 2.870 | 2.900 | 0 | -0.02(-0.68%) |
Apr 30, 2013 | 2.900 | 2.937 | 2.870 | 2.920 | 0 | +0.02(+0.69%) |
Apr 29, 2013 | 2.930 | 2.930 | 2.880 | 2.900 | 50,165 | -0.05(-1.69%) |
Apr 26, 2013 | 2.990 | 2.990 | 2.920 | 2.950 | 9,610 | +0.00(+0.00%) |
Apr 25, 2013 | 2.970 | 2.990 | 2.930 | 2.950 | 9,173 | -0.04(-1.34%) |
Apr 24, 2013 | 3.020 | 3.020 | 2.960 | 2.990 | 0 | -0.01(-0.33%) |
Apr 23, 2013 | 2.920 | 3.010 | 2.920 | 3.000 | 49,476 | +0.08(+2.74%) |
Apr 22, 2013 | 3.000 | 3.000 | 2.920 | 2.920 | 11,007 | -0.04(-1.35%) |
Apr 19, 2013 | 2.974 | 2.981 | 2.960 | 2.960 | 1,765 | +0.01(+0.34%) |
Apr 18, 2013 | 2.950 | 3.000 | 2.950 | 2.950 | 6,039 | +0.00(+0.00%) |
Apr 17, 2013 | 2.950 | 2.951 | 2.950 | 2.950 | 4,292 | -0.04(-1.34%) |
Apr 16, 2013 | 2.950 | 2.990 | 2.940 | 2.990 | 9,562 | +0.06(+2.05%) |
Apr 15, 2013 | 2.980 | 3.000 | 2.920 | 2.930 | 12,336 | -0.03(-1.01%) |
Apr 12, 2013 | 2.930 | 2.990 | 2.930 | 2.960 | 20,735 | +0.02(+0.68%) |
Apr 11, 2013 | 2.940 | 2.984 | 2.940 | 2.940 | 3,672 | -0.01(-0.34%) |
Apr 10, 2013 | 2.960 | 2.980 | 2.940 | 2.950 | 10,845 | -0.01(-0.34%) |
Apr 09, 2013 | 2.920 | 3.000 | 2.920 | 2.960 | 10,855 | +0.03(+1.02%) |
Apr 08, 2013 | 2.990 | 2.990 | 2.920 | 2.930 | 9,903 | +0.00(+0.00%) |
Apr 05, 2013 | 2.970 | 2.990 | 2.930 | 2.930 | 4,499 | -0.07(-2.33%) |
Apr 04, 2013 | 2.990 | 3.000 | 2.920 | 3.000 | 11,643 | -0.02(-0.66%) |
Apr 03, 2013 | 3.000 | 3.020 | 2.976 | 3.020 | 40,794 | +0.03(+1.00%) |
Apr 02, 2013 | 2.940 | 2.990 | 2.940 | 2.990 | 31,837 | +0.05(+1.70%) |
Apr 01, 2013 | 2.850 | 2.940 | 2.830 | 2.940 | 39,705 | +0.08(+2.80%) |
Mar 28, 2013 | 2.920 | 2.930 | 2.820 | 2.860 | 140,165 | -0.07(-2.49%) |
Mar 27, 2013 | 2.960 | 2.990 | 2.930 | 2.933 | 9,400 | -0.05(-1.58%) |
Mar 26, 2013 | 2.980 | 3.020 | 2.980 | 2.980 | 17,072 | +0.00(+0.00%) |
Mar 25, 2013 | 2.970 | 3.000 | 2.970 | 2.980 | 16,997 | +0.01(+0.34%) |
Mar 22, 2013 | 2.960 | 3.000 | 2.950 | 2.970 | 34,066 | -0.02(-0.67%) |
Mar 21, 2013 | 2.900 | 2.990 | 2.900 | 2.990 | 38,538 | +0.10(+3.46%) |
Mar 20, 2013 | 2.776 | 2.910 | 2.776 | 2.890 | 28,014 | +0.14(+5.09%) |
Mar 19, 2013 | 2.820 | 2.830 | 2.750 | 2.750 | 21,209 | -0.10(-3.51%) |
Mar 18, 2013 | 2.910 | 2.970 | 2.700 | 2.850 | 102,525 | -0.06(-2.06%) |
Mar 15, 2013 | 3.008 | 3.020 | 2.910 | 2.910 | 41,085 | -0.07(-2.35%) |
Mar 14, 2013 | 2.950 | 3.030 | 2.950 | 2.980 | 10,800 | +0.03(+1.02%) |
Mar 13, 2013 | 3.000 | 3.050 | 2.940 | 2.950 | 13,280 | -0.04(-1.34%) |
Mar 12, 2013 | 3.140 | 3.140 | 2.960 | 2.990 | 24,027 | -0.08(-2.61%) |
Mar 11, 2013 | 2.930 | 3.100 | 2.920 | 3.070 | 34,871 | +0.10(+3.37%) |
Mar 08, 2013 | 2.940 | 3.040 | 2.920 | 2.970 | 30,724 | +0.07(+2.41%) |
Mar 07, 2013 | 2.940 | 2.950 | 2.900 | 2.900 | 6,041 | +0.00(+0.00%) |
Mar 06, 2013 | 2.920 | 2.930 | 2.900 | 2.900 | 9,576 | -0.03(-1.02%) |
Mar 05, 2013 | 2.980 | 3.000 | 2.930 | 2.930 | 12,263 | -0.01(-0.34%) |
Mar 04, 2013 | 2.990 | 3.050 | 2.900 | 2.940 | 22,196 | -0.05(-1.64%) |
Mar 01, 2013 | 2.910 | 3.040 | 2.900 | 2.989 | 16,790 | +0.08(+2.71%) |
Feb 28, 2013 | 2.870 | 2.948 | 2.870 | 2.910 | 8,050 | +0.06(+2.11%) |
Feb 27, 2013 | 2.860 | 2.989 | 2.850 | 2.850 | 16,537 | -0.03(-1.04%) |
Feb 26, 2013 | 3.000 | 3.000 | 2.880 | 2.880 | 25,108 | -0.04(-1.37%) |
Feb 25, 2013 | 2.960 | 2.960 | 2.910 | 2.920 | 2,060 | -0.02(-0.68%) |
Feb 22, 2013 | 2.940 | 2.960 | 2.900 | 2.940 | 39,414 | -0.04(-1.34%) |
Feb 21, 2013 | 3.060 | 3.120 | 2.935 | 2.980 | 35,355 | -0.03(-1.00%) |
Feb 20, 2013 | 2.950 | 3.010 | 2.920 | 3.010 | 46,441 | +0.06(+2.03%) |
Feb 19, 2013 | 3.060 | 3.060 | 2.780 | 2.950 | 77,775 | -0.14(-4.53%) |
Feb 15, 2013 | 3.110 | 3.110 | 3.009 | 3.090 | 11,211 | -0.01(-0.32%) |
Feb 14, 2013 | 3.080 | 3.100 | 2.970 | 3.100 | 22,168 | +0.10(+3.33%) |
Feb 13, 2013 | 3.090 | 3.090 | 2.950 | 3.000 | 21,844 | -0.04(-1.32%) |
Feb 12, 2013 | 3.070 | 3.130 | 3.040 | 3.040 | 15,450 | -0.01(-0.33%) |
Feb 11, 2013 | 3.090 | 3.140 | 3.050 | 3.050 | 55,109 | -0.07(-2.24%) |
Feb 08, 2013 | 3.150 | 3.150 | 3.100 | 3.120 | 10,561 | -0.02(-0.64%) |
Feb 07, 2013 | 3.120 | 3.140 | 3.070 | 3.140 | 19,834 | +0.02(+0.64%) |
Feb 06, 2013 | 3.060 | 3.140 | 3.010 | 3.120 | 33,429 | +0.13(+4.35%) |
Feb 04, 2013 | 2.990 | 3.040 | 2.970 | 2.990 | 15,822 | +0.00(+0.00%) |
Feb 01, 2013 | 2.980 | 3.040 | 2.950 | 2.990 | 29,701 | +0.04(+1.36%) |
Jan 31, 2013 | 2.990 | 2.990 | 2.920 | 2.950 | 15,349 | -0.02(-0.67%) |
Jan 30, 2013 | 2.970 | 2.970 | 2.910 | 2.970 | 24,773 | +0.04(+1.37%) |
Jan 29, 2013 | 2.990 | 2.990 | 2.920 | 2.930 | 4,549 | -0.07(-2.33%) |
Jan 28, 2013 | 2.950 | 3.000 | 2.930 | 3.000 | 28,455 | +0.04(+1.35%) |
Jan 25, 2013 | 2.960 | 2.970 | 2.900 | 2.960 | 10,972 | +0.00(+0.00%) |
Jan 24, 2013 | 3.000 | 3.000 | 2.900 | 2.960 | 37,057 | -0.02(-0.67%) |
Jan 23, 2013 | 2.920 | 2.990 | 2.900 | 2.980 | 26,974 | +0.06(+2.05%) |
Jan 22, 2013 | 2.960 | 2.960 | 2.890 | 2.920 | 11,620 | -0.05(-1.68%) |
Jan 18, 2013 | 2.930 | 2.980 | 2.900 | 2.970 | 21,109 | +0.02(+0.68%) |
Jan 17, 2013 | 2.950 | 2.960 | 2.860 | 2.950 | 17,132 | +0.10(+3.51%) |
Jan 16, 2013 | 2.900 | 2.900 | 2.850 | 2.850 | 9,746 | -0.06(-2.06%) |
Jan 15, 2013 | 2.950 | 2.960 | 2.849 | 2.910 | 7,940 | -0.01(-0.34%) |
Jan 14, 2013 | 2.900 | 2.960 | 2.880 | 2.920 | 15,417 | -0.01(-0.34%) |
Jan 11, 2013 | 2.880 | 2.930 | 2.840 | 2.930 | 12,951 | +0.07(+2.45%) |
Jan 10, 2013 | 2.800 | 2.860 | 2.760 | 2.860 | 20,439 | +0.00(+0.00%) |
Jan 09, 2013 | 2.860 | 2.860 | 2.810 | 2.860 | 10,479 | -0.01(-0.35%) |
Jan 08, 2013 | 2.900 | 2.930 | 2.820 | 2.870 | 13,643 | -0.06(-2.05%) |
Jan 07, 2013 | 2.900 | 2.960 | 2.810 | 2.930 | 37,931 | +0.05(+1.74%) |
Jan 04, 2013 | 2.820 | 2.900 | 2.810 | 2.880 | 13,196 | +0.02(+0.70%) |
Jan 03, 2013 | 2.830 | 2.900 | 2.611 | 2.860 | 53,833 | +0.05(+1.78%) |