Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.778 | 5.916 | 5.418 | 5.620 | 0 | -0.16(-2.74%) |
Jul 30, 2013 | 6.196 | 6.232 | 5.454 | 5.778 | 0 | -0.33(-5.42%) |
Jul 29, 2013 | 6.030 | 6.376 | 5.879 | 6.109 | 0 | +0.13(+2.17%) |
Jul 26, 2013 | 6.016 | 6.109 | 5.944 | 5.980 | 0 | -0.03(-0.48%) |
Jul 25, 2013 | 5.814 | 6.095 | 5.785 | 6.009 | 0 | +0.22(+3.86%) |
Jul 24, 2013 | 5.764 | 5.828 | 5.723 | 5.785 | 0 | +0.06(+1.13%) |
Jul 23, 2013 | 5.555 | 5.764 | 5.537 | 5.720 | 0 | +0.22(+3.93%) |
Jul 22, 2013 | 5.429 | 5.504 | 5.360 | 5.504 | 0 | +0.09(+1.60%) |
Jul 19, 2013 | 5.348 | 5.432 | 5.348 | 5.418 | 0 | +0.05(+0.94%) |
Jul 18, 2013 | 5.292 | 5.403 | 5.288 | 5.367 | 0 | +0.10(+1.92%) |
Jul 17, 2013 | 5.281 | 5.331 | 5.223 | 5.267 | 30,151 | -0.04(-0.81%) |
Jul 16, 2013 | 5.288 | 5.403 | 5.230 | 5.310 | 0 | -0.01(-0.27%) |
Jul 15, 2013 | 5.267 | 5.331 | 5.224 | 5.324 | 0 | +0.01(+0.14%) |
Jul 12, 2013 | 5.310 | 5.317 | 5.101 | 5.317 | 0 | +0.06(+1.23%) |
Jul 11, 2013 | 5.223 | 5.354 | 5.115 | 5.252 | 0 | +0.10(+1.96%) |
Jul 10, 2013 | 4.791 | 5.166 | 4.791 | 5.151 | 0 | +0.34(+7.04%) |
Jul 09, 2013 | 4.625 | 4.863 | 4.511 | 4.813 | 0 | +0.24(+5.20%) |
Jul 08, 2013 | 4.474 | 4.596 | 4.474 | 4.575 | 0 | +0.10(+2.25%) |
Jul 05, 2013 | 4.492 | 4.492 | 4.330 | 4.474 | 0 | +0.15(+3.50%) |
Jul 03, 2013 | 4.186 | 4.424 | 4.186 | 4.323 | 0 | +0.15(+3.63%) |
Jul 02, 2013 | 4.748 | 4.748 | 3.970 | 4.171 | 0 | -0.25(-5.70%) |
Jul 01, 2013 | 4.517 | 4.546 | 4.417 | 4.424 | 0 | -0.11(-2.38%) |
Jun 28, 2013 | 4.546 | 4.553 | 4.474 | 4.532 | 72,400 | +0.03(+0.64%) |
Jun 26, 2013 | 4.503 | 4.589 | 4.402 | 4.503 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 4.510 | 4.589 | 4.467 | 4.503 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.503 | 4.596 | 4.503 | 4.503 | 0 | -0.01(-0.32%) |
Jun 21, 2013 | 4.503 | 4.589 | 4.503 | 4.517 | 37,060 | +0.01(+0.16%) |
Jun 20, 2013 | 4.445 | 4.618 | 4.445 | 4.510 | 0 | +0.02(+0.48%) |
Jun 19, 2013 | 4.424 | 4.589 | 4.424 | 4.488 | 0 | +0.08(+1.80%) |
Jun 18, 2013 | 4.413 | 4.467 | 4.395 | 4.409 | 0 | +0.01(+0.16%) |
Jun 17, 2013 | 4.323 | 4.503 | 4.323 | 4.402 | 0 | +0.06(+1.50%) |
Jun 14, 2013 | 4.395 | 4.409 | 4.330 | 4.337 | 0 | -0.03(-0.66%) |
Jun 13, 2013 | 4.380 | 4.409 | 4.337 | 4.366 | 15,765 | +0.03(+0.66%) |
Jun 12, 2013 | 4.344 | 4.395 | 4.251 | 4.337 | 25,417 | -0.01(-0.33%) |
Jun 11, 2013 | 4.481 | 4.481 | 4.323 | 4.352 | 60,652 | -0.12(-2.74%) |
Jun 10, 2013 | 4.316 | 4.546 | 4.316 | 4.474 | 0 | +0.15(+3.50%) |
Jun 07, 2013 | 4.366 | 4.409 | 4.312 | 4.323 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 4.323 | 4.395 | 4.287 | 4.323 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 4.330 | 4.532 | 4.323 | 4.323 | 0 | -0.01(-0.33%) |
Jun 04, 2013 | 4.308 | 4.467 | 4.287 | 4.337 | 0 | +0.02(+0.50%) |
Jun 03, 2013 | 4.481 | 4.513 | 4.236 | 4.316 | 134,997 | -0.26(-5.67%) |
May 31, 2013 | 4.596 | 4.669 | 4.488 | 4.575 | 34,689 | -0.04(-0.78%) |
May 30, 2013 | 4.690 | 4.725 | 4.611 | 4.611 | 0 | -0.09(-1.99%) |
May 29, 2013 | 4.582 | 4.762 | 4.517 | 4.705 | 38,578 | +0.07(+1.56%) |
May 28, 2013 | 4.654 | 4.683 | 4.503 | 4.633 | 71,707 | +0.01(+0.16%) |
May 24, 2013 | 4.575 | 4.704 | 4.575 | 4.625 | 0 | +0.05(+1.10%) |
May 23, 2013 | 4.546 | 4.629 | 4.431 | 4.575 | 0 | -0.06(-1.40%) |
May 22, 2013 | 4.834 | 4.849 | 4.575 | 4.640 | 0 | -0.17(-3.59%) |
May 21, 2013 | 4.928 | 4.950 | 4.762 | 4.813 | 0 | -0.08(-1.62%) |
May 20, 2013 | 5.000 | 5.000 | 4.805 | 4.892 | 0 | -0.15(-3.00%) |
May 17, 2013 | 5.238 | 5.364 | 5.029 | 5.043 | 0 | -0.19(-3.71%) |
May 16, 2013 | 5.346 | 5.346 | 5.187 | 5.238 | 28,848 | -0.06(-1.22%) |
May 15, 2013 | 5.288 | 5.468 | 5.252 | 5.303 | 0 | +0.20(+3.95%) |
May 13, 2013 | 4.906 | 5.151 | 4.885 | 5.101 | 0 | +0.17(+3.36%) |
May 10, 2013 | 4.877 | 4.993 | 4.877 | 4.935 | 0 | +0.06(+1.33%) |
May 09, 2013 | 4.863 | 5.029 | 4.863 | 4.870 | 0 | +0.00(+0.00%) |
May 08, 2013 | 4.906 | 5.067 | 4.870 | 4.870 | 0 | -0.04(-0.88%) |
May 07, 2013 | 4.892 | 4.921 | 4.755 | 4.913 | 0 | -0.01(-0.15%) |
May 06, 2013 | 5.036 | 5.036 | 4.719 | 4.921 | 0 | -0.09(-1.73%) |
May 03, 2013 | 5.216 | 5.122 | 4.993 | 5.007 | 0 | -0.10(-1.97%) |
May 02, 2013 | 4.755 | 5.115 | 4.604 | 5.108 | 0 | +0.27(+5.51%) |
May 01, 2013 | 5.043 | 5.079 | 4.625 | 4.841 | 0 | -0.25(-4.95%) |
Apr 30, 2013 | 5.519 | 5.576 | 5.079 | 5.094 | 0 | -0.40(-7.34%) |
Apr 29, 2013 | 5.432 | 5.504 | 5.411 | 5.497 | 45,261 | +0.12(+2.14%) |
Apr 26, 2013 | 5.562 | 5.591 | 5.382 | 5.382 | 125,224 | -0.21(-3.74%) |
Apr 25, 2013 | 5.749 | 5.749 | 5.411 | 5.591 | 0 | -0.16(-2.76%) |
Apr 24, 2013 | 5.944 | 5.944 | 5.670 | 5.749 | 0 | -0.16(-2.68%) |
Apr 23, 2013 | 5.951 | 6.109 | 5.843 | 5.908 | 96,940 | +0.17(+3.02%) |
Apr 22, 2013 | 6.124 | 6.124 | 5.656 | 5.735 | 182,499 | -0.35(-5.80%) |
Apr 19, 2013 | 6.261 | 6.282 | 5.980 | 6.088 | 70,824 | -0.18(-2.87%) |
Apr 18, 2013 | 6.138 | 6.340 | 6.110 | 6.268 | 148,081 | +0.17(+2.84%) |
Apr 17, 2013 | 6.073 | 6.160 | 5.973 | 6.095 | 65,836 | +0.01(+0.24%) |
Apr 16, 2013 | 5.828 | 6.138 | 5.828 | 6.081 | 94,464 | +0.24(+4.20%) |
Apr 15, 2013 | 6.095 | 6.153 | 5.792 | 5.836 | 82,331 | -0.26(-4.26%) |
Apr 12, 2013 | 6.066 | 6.181 | 6.016 | 6.095 | 62,659 | +0.01(+0.12%) |
Apr 11, 2013 | 5.980 | 6.088 | 5.944 | 6.088 | 75,845 | +0.08(+1.32%) |
Apr 10, 2013 | 6.066 | 6.124 | 5.987 | 6.009 | 83,745 | -0.01(-0.24%) |
Apr 09, 2013 | 5.944 | 6.189 | 5.730 | 6.023 | 187,040 | +0.03(+0.48%) |
Apr 08, 2013 | 5.648 | 6.051 | 5.439 | 5.994 | 218,935 | +0.45(+8.05%) |
Apr 05, 2013 | 5.439 | 5.620 | 5.281 | 5.547 | 76,919 | +0.01(+0.13%) |
Apr 04, 2013 | 5.209 | 5.742 | 5.209 | 5.540 | 154,676 | +0.25(+4.77%) |
Apr 03, 2013 | 6.059 | 6.095 | 5.072 | 5.288 | 405,693 | -0.73(-12.20%) |
Apr 02, 2013 | 6.326 | 6.333 | 5.922 | 6.023 | 245,542 | -0.31(-4.89%) |
Apr 01, 2013 | 6.124 | 6.484 | 6.095 | 6.333 | 281,021 | +0.24(+3.90%) |
Mar 28, 2013 | 5.908 | 6.117 | 5.836 | 6.095 | 297,365 | +0.30(+5.22%) |
Mar 27, 2013 | 5.403 | 5.973 | 5.317 | 5.792 | 387,153 | +0.33(+6.07%) |
Mar 26, 2013 | 4.798 | 5.490 | 4.798 | 5.461 | 382,234 | +0.66(+13.64%) |
Mar 25, 2013 | 4.791 | 5.036 | 4.784 | 4.805 | 113,421 | +0.04(+0.76%) |
Mar 22, 2013 | 4.743 | 4.856 | 4.740 | 4.769 | 62,191 | +0.04(+0.91%) |
Mar 21, 2013 | 4.856 | 4.856 | 4.683 | 4.726 | 69,032 | -0.09(-1.80%) |
Mar 20, 2013 | 4.777 | 4.950 | 4.712 | 4.813 | 52,823 | +0.12(+2.61%) |
Mar 19, 2013 | 4.892 | 4.892 | 4.683 | 4.690 | 62,392 | -0.14(-2.84%) |
Mar 18, 2013 | 4.705 | 4.906 | 4.683 | 4.827 | 116,231 | +0.05(+1.06%) |
Mar 15, 2013 | 4.726 | 4.856 | 4.676 | 4.777 | 221,353 | +0.08(+1.69%) |
Mar 14, 2013 | 4.928 | 4.928 | 4.606 | 4.697 | 128,809 | -0.11(-2.25%) |
Mar 13, 2013 | 4.755 | 4.964 | 4.683 | 4.805 | 213,279 | +0.12(+2.62%) |
Mar 12, 2013 | 4.445 | 4.741 | 4.395 | 4.683 | 135,859 | +0.24(+5.35%) |
Mar 11, 2013 | 4.366 | 4.460 | 4.301 | 4.445 | 77,516 | +0.09(+1.98%) |
Mar 08, 2013 | 4.258 | 4.366 | 4.150 | 4.359 | 58,557 | +0.09(+2.02%) |
Mar 07, 2013 | 4.258 | 4.316 | 4.128 | 4.272 | 51,514 | -0.01(-0.34%) |
Mar 06, 2013 | 4.402 | 4.402 | 4.272 | 4.287 | 45,293 | -0.04(-1.00%) |
Mar 05, 2013 | 4.323 | 4.424 | 4.323 | 4.330 | 104,120 | +0.06(+1.35%) |
Mar 04, 2013 | 4.243 | 4.315 | 4.143 | 4.272 | 64,013 | +0.10(+2.42%) |
Mar 01, 2013 | 4.287 | 4.348 | 4.107 | 4.171 | 63,188 | -0.09(-2.03%) |
Feb 28, 2013 | 4.265 | 4.413 | 4.179 | 4.258 | 67,206 | +0.07(+1.72%) |
Feb 27, 2013 | 4.243 | 4.279 | 4.107 | 4.186 | 115,882 | -0.07(-1.54%) |
Feb 26, 2013 | 4.222 | 4.431 | 4.179 | 4.251 | 87,947 | -0.37(-7.94%) |
Feb 22, 2013 | 4.863 | 5.223 | 4.553 | 4.618 | 440,373 | -0.18(-3.75%) |
Feb 21, 2013 | 4.481 | 4.827 | 4.359 | 4.798 | 188,030 | +0.37(+8.47%) |
Feb 20, 2013 | 4.287 | 4.503 | 4.251 | 4.424 | 174,344 | +0.15(+3.54%) |
Feb 19, 2013 | 3.991 | 4.310 | 3.963 | 4.272 | 148,705 | +0.31(+7.82%) |
Feb 15, 2013 | 3.962 | 3.962 | 3.840 | 3.962 | 50,854 | +0.05(+1.29%) |
Feb 14, 2013 | 3.847 | 3.948 | 3.797 | 3.912 | 50,293 | +0.10(+2.65%) |
Feb 13, 2013 | 3.854 | 3.854 | 3.739 | 3.811 | 54,574 | -0.04(-1.12%) |
Feb 12, 2013 | 3.775 | 3.898 | 3.775 | 3.854 | 266,643 | +0.06(+1.71%) |
Feb 11, 2013 | 3.768 | 3.883 | 3.768 | 3.790 | 36,492 | -0.01(-0.19%) |
Feb 08, 2013 | 3.818 | 3.854 | 3.754 | 3.797 | 68,450 | -0.01(-0.38%) |
Feb 07, 2013 | 3.898 | 3.898 | 3.754 | 3.811 | 44,694 | -0.04(-1.12%) |
Feb 06, 2013 | 3.847 | 3.934 | 3.746 | 3.854 | 65,004 | +0.14(+3.88%) |
Feb 04, 2013 | 3.876 | 3.962 | 3.645 | 3.710 | 130,368 | -0.11(-2.83%) |
Feb 01, 2013 | 4.042 | 4.042 | 3.710 | 3.818 | 135,430 | -0.07(-1.85%) |
Jan 31, 2013 | 3.926 | 3.948 | 3.545 | 3.890 | 225,104 | -0.06(-1.46%) |
Jan 30, 2013 | 3.682 | 4.251 | 3.602 | 3.948 | 626,582 | +0.35(+9.73%) |
Jan 29, 2013 | 3.170 | 3.685 | 3.170 | 3.598 | 461,673 | +0.44(+13.76%) |
Jan 28, 2013 | 3.091 | 3.170 | 3.091 | 3.163 | 68,409 | +0.09(+2.81%) |
Jan 25, 2013 | 3.069 | 3.098 | 2.911 | 3.076 | 51,710 | -0.01(-0.23%) |
Jan 24, 2013 | 3.127 | 3.127 | 2.961 | 3.084 | 82,917 | +0.01(+0.23%) |
Jan 23, 2013 | 2.997 | 3.098 | 2.997 | 3.076 | 70,945 | +0.12(+4.15%) |
Jan 22, 2013 | 2.896 | 3.009 | 2.896 | 2.954 | 101,011 | +0.09(+3.02%) |
Jan 18, 2013 | 2.875 | 2.909 | 2.810 | 2.867 | 21,845 | +0.02(+0.76%) |
Jan 17, 2013 | 2.824 | 2.954 | 2.788 | 2.846 | 78,148 | -0.01(-0.25%) |
Jan 16, 2013 | 2.774 | 2.853 | 2.774 | 2.853 | 35,309 | +0.09(+3.39%) |
Jan 15, 2013 | 2.767 | 2.767 | 2.738 | 2.759 | 14,175 | -0.01(-0.26%) |
Jan 14, 2013 | 2.759 | 2.810 | 2.702 | 2.767 | 13,220 | +0.00(+0.00%) |
Jan 11, 2013 | 2.774 | 2.795 | 2.738 | 2.767 | 10,063 | +0.03(+1.05%) |
Jan 10, 2013 | 2.738 | 2.759 | 2.710 | 2.738 | 15,941 | +0.01(+0.53%) |
Jan 09, 2013 | 2.738 | 2.738 | 2.637 | 2.723 | 33,678 | +0.00(+0.00%) |
Jan 08, 2013 | 2.694 | 2.738 | 2.666 | 2.723 | 31,151 | +0.06(+2.16%) |
Jan 07, 2013 | 2.702 | 2.702 | 2.608 | 2.666 | 17,572 | -0.04(-1.33%) |
Jan 04, 2013 | 2.615 | 2.702 | 2.543 | 2.702 | 50,086 | +0.12(+4.46%) |
Jan 03, 2013 | 2.550 | 2.586 | 2.522 | 2.586 | 66,172 | +0.06(+2.57%) |
Jan 02, 2013 | 2.536 | 2.550 | 2.500 | 2.522 | 32,773 | -0.00(-0.13%) |
Dec 31, 2012 | 2.450 | 2.558 | 2.414 | 2.525 | 33,712 | +0.05(+2.17%) |
Dec 28, 2012 | 2.550 | 2.594 | 2.399 | 2.471 | 68,472 | -0.10(-3.79%) |
Dec 27, 2012 | 2.601 | 2.666 | 2.558 | 2.568 | 29,845 | -0.01(-0.45%) |
Dec 26, 2012 | 2.579 | 2.637 | 2.565 | 2.580 | 53,390 | +0.02(+0.87%) |
Dec 24, 2012 | 2.522 | 2.579 | 2.522 | 2.558 | 32,439 | +0.03(+1.14%) |
Dec 21, 2012 | 2.522 | 2.594 | 2.522 | 2.529 | 37,108 | -0.06(-2.50%) |
Dec 20, 2012 | 2.601 | 2.637 | 2.594 | 2.594 | 41,950 | -0.03(-1.10%) |
Dec 19, 2012 | 2.622 | 2.767 | 2.543 | 2.622 | 35,726 | -0.03(-1.26%) |
Dec 18, 2012 | 2.522 | 2.702 | 2.522 | 2.656 | 86,724 | +0.11(+4.14%) |
Dec 17, 2012 | 2.514 | 2.579 | 2.514 | 2.550 | 16,336 | +0.00(+0.00%) |
Dec 14, 2012 | 2.514 | 2.586 | 2.514 | 2.550 | 8,844 | -0.00(-0.07%) |
Dec 13, 2012 | 2.500 | 2.594 | 2.493 | 2.552 | 18,821 | +0.03(+1.21%) |
Dec 12, 2012 | 2.522 | 2.550 | 2.486 | 2.522 | 29,017 | -0.01(-0.46%) |
Dec 11, 2012 | 2.522 | 2.572 | 2.522 | 2.533 | 43,447 | +0.01(+0.46%) |
Dec 10, 2012 | 2.500 | 2.615 | 2.486 | 2.522 | 157,188 | -0.07(-2.80%) |
Dec 07, 2012 | 2.680 | 2.731 | 2.594 | 2.594 | 54,869 | -0.07(-2.68%) |
Dec 06, 2012 | 2.774 | 2.774 | 2.637 | 2.666 | 21,414 | -0.09(-3.14%) |
Dec 05, 2012 | 2.839 | 2.846 | 2.752 | 2.752 | 43,226 | -0.09(-3.29%) |
Dec 04, 2012 | 2.846 | 2.860 | 2.818 | 2.846 | 45,135 | +0.07(+2.60%) |
Nov 30, 2012 | 2.774 | 2.788 | 2.738 | 2.774 | 38,478 | +0.04(+1.58%) |
Nov 29, 2012 | 2.666 | 2.759 | 2.666 | 2.731 | 47,939 | +0.09(+3.55%) |
Nov 28, 2012 | 2.558 | 2.694 | 2.558 | 2.637 | 62,814 | +0.01(+0.55%) |
Nov 27, 2012 | 2.608 | 2.630 | 2.558 | 2.622 | 23,193 | +0.01(+0.28%) |
Nov 26, 2012 | 2.608 | 2.630 | 2.543 | 2.615 | 153,379 | +0.02(+0.72%) |
Nov 23, 2012 | 2.615 | 2.615 | 2.478 | 2.597 | 4,318 | -0.00(-0.17%) |
Nov 21, 2012 | 2.558 | 2.615 | 2.558 | 2.601 | 23,150 | +0.02(+0.84%) |
Nov 20, 2012 | 2.522 | 2.615 | 2.522 | 2.579 | 40,972 | +0.08(+3.17%) |
Nov 19, 2012 | 2.486 | 2.594 | 2.486 | 2.500 | 56,121 | +0.02(+0.87%) |
Nov 16, 2012 | 2.363 | 2.486 | 2.349 | 2.478 | 84,545 | +0.12(+5.20%) |
Nov 15, 2012 | 2.392 | 2.392 | 2.349 | 2.356 | 99,058 | -0.04(-1.50%) |
Nov 14, 2012 | 2.421 | 2.442 | 2.392 | 2.392 | 61,770 | -0.04(-1.48%) |
Nov 13, 2012 | 2.450 | 2.450 | 2.385 | 2.428 | 29,657 | +0.01(+0.30%) |
Nov 12, 2012 | 2.471 | 2.471 | 2.421 | 2.421 | 20,451 | -0.04(-1.75%) |
Nov 09, 2012 | 2.363 | 2.486 | 2.363 | 2.464 | 90,264 | +0.02(+0.89%) |
Nov 08, 2012 | 2.313 | 2.442 | 2.313 | 2.442 | 26,615 | +0.10(+4.30%) |
Nov 07, 2012 | 2.356 | 2.442 | 2.341 | 2.342 | 55,365 | -0.08(-3.27%) |
Nov 06, 2012 | 2.442 | 2.457 | 2.305 | 2.421 | 40,639 | -0.04(-1.47%) |
Nov 05, 2012 | 2.464 | 2.493 | 2.457 | 2.457 | 43,503 | -0.03(-1.16%) |
Nov 02, 2012 | 2.550 | 2.651 | 2.442 | 2.486 | 154,484 | -0.09(-3.36%) |
Nov 01, 2012 | 2.450 | 2.594 | 2.313 | 2.572 | 262,614 | +0.09(+3.78%) |
Oct 31, 2012 | 2.594 | 2.694 | 2.385 | 2.478 | 239,124 | +0.13(+5.52%) |
Oct 26, 2012 | 2.197 | 2.349 | 2.349 | 2.349 | 41,640 | +0.13(+5.75%) |
Oct 25, 2012 | 2.161 | 2.305 | 2.125 | 2.221 | 64,818 | +0.06(+2.76%) |
Oct 24, 2012 | 2.171 | 2.171 | 2.125 | 2.161 | 71,659 | +0.00(+0.00%) |
Oct 23, 2012 | 2.161 | 2.176 | 2.154 | 2.161 | 33,247 | +0.01(+0.67%) |
Oct 19, 2012 | 2.125 | 2.147 | 2.089 | 2.147 | 60,833 | +0.05(+2.17%) |
Oct 18, 2012 | 2.089 | 2.111 | 2.075 | 2.101 | 48,862 | +0.03(+1.28%) |
Oct 17, 2012 | 2.068 | 2.082 | 2.017 | 2.075 | 40,208 | +0.02(+1.05%) |
Oct 16, 2012 | 2.017 | 2.089 | 2.017 | 2.053 | 41,330 | +0.04(+1.79%) |
Oct 15, 2012 | 1.981 | 2.032 | 1.952 | 2.017 | 37,429 | +0.05(+2.73%) |
Oct 12, 2012 | 1.931 | 1.981 | 1.931 | 1.964 | 133,629 | +0.02(+0.95%) |
Oct 11, 2012 | 1.960 | 1.960 | 1.945 | 1.945 | 54,067 | +0.00(+0.00%) |
Oct 10, 2012 | 1.974 | 1.974 | 1.945 | 1.945 | 24,379 | -0.01(-0.37%) |
Oct 09, 2012 | 1.945 | 1.988 | 1.931 | 1.952 | 9,058 | +0.02(+1.12%) |
Oct 08, 2012 | 1.916 | 1.945 | 1.880 | 1.931 | 12,439 | -0.01(-0.74%) |
Oct 05, 2012 | 1.902 | 1.945 | 1.902 | 1.945 | 3,458 | +0.04(+1.89%) |
Oct 04, 2012 | 1.924 | 1.981 | 1.880 | 1.909 | 20,606 | -0.01(-0.28%) |
Oct 03, 2012 | 1.924 | 2.003 | 1.909 | 1.915 | 5,386 | +0.01(+0.28%) |
Oct 02, 2012 | 1.916 | 1.945 | 1.909 | 1.909 | 14,063 | -0.04(-1.85%) |
Oct 01, 2012 | 1.931 | 1.945 | 1.931 | 1.945 | 9,374 | -0.01(-0.37%) |
Sep 28, 2012 | 1.945 | 2.003 | 1.931 | 1.952 | 10,133 | +0.02(+1.12%) |
Sep 27, 2012 | 1.996 | 2.003 | 1.931 | 1.931 | 36,175 | -0.05(-2.55%) |
Sep 26, 2012 | 1.981 | 2.053 | 1.981 | 1.981 | 14,675 | -0.01(-0.36%) |
Sep 25, 2012 | 1.981 | 2.039 | 1.981 | 1.988 | 6,662 | -0.01(-0.36%) |
Sep 24, 2012 | 2.014 | 2.017 | 1.981 | 1.996 | 5,754 | +0.01(+0.73%) |
Sep 21, 2012 | 1.988 | 2.017 | 1.965 | 1.981 | 24,653 | -0.01(-0.36%) |
Sep 20, 2012 | 1.960 | 2.060 | 1.960 | 1.988 | 19,432 | +0.01(+0.36%) |
Sep 19, 2012 | 2.036 | 2.060 | 1.981 | 1.981 | 9,438 | -0.02(-1.08%) |
Sep 18, 2012 | 1.981 | 2.039 | 1.981 | 2.003 | 9,807 | +0.04(+2.21%) |
Sep 17, 2012 | 1.981 | 1.983 | 1.945 | 1.960 | 13,844 | -0.04(-2.16%) |
Sep 14, 2012 | 2.017 | 2.053 | 1.981 | 2.003 | 29,985 | +0.04(+2.21%) |
Sep 13, 2012 | 2.017 | 2.017 | 1.931 | 1.960 | 91,364 | -0.04(-2.16%) |
Sep 12, 2012 | 2.017 | 2.068 | 1.996 | 2.003 | 30,138 | -0.01(-0.71%) |
Sep 11, 2012 | 2.046 | 2.068 | 1.981 | 2.017 | 7,928 | -0.05(-2.44%) |
Sep 10, 2012 | 2.075 | 2.075 | 1.981 | 2.068 | 29,528 | -0.04(-1.71%) |
Sep 07, 2012 | 2.089 | 2.104 | 2.065 | 2.104 | 6,580 | +0.01(+0.37%) |
Sep 06, 2012 | 1.988 | 2.111 | 1.988 | 2.096 | 14,679 | +0.10(+5.03%) |
Sep 05, 2012 | 1.967 | 1.996 | 1.952 | 1.996 | 5,882 | +0.03(+1.46%) |
Sep 04, 2012 | 1.945 | 1.967 | 1.918 | 1.967 | 19,908 | +0.02(+1.11%) |
Aug 31, 2012 | 1.960 | 1.967 | 1.924 | 1.945 | 16,652 | -0.02(-1.10%) |
Aug 30, 2012 | 1.924 | 1.974 | 1.924 | 1.967 | 916 | +0.04(+1.87%) |
Aug 29, 2012 | 1.967 | 1.967 | 1.931 | 1.931 | 12,554 | -0.07(-3.60%) |
Aug 27, 2012 | 2.017 | 2.017 | 1.981 | 2.003 | 8,612 | +0.01(+0.72%) |
Aug 24, 2012 | 1.989 | 2.010 | 1.981 | 1.988 | 16,092 | +0.00(+0.00%) |
Aug 23, 2012 | 2.024 | 2.024 | 1.988 | 1.988 | 6,498 | +0.01(+0.36%) |
Aug 22, 2012 | 2.032 | 2.046 | 1.981 | 1.981 | 8,902 | -0.06(-3.17%) |
Aug 21, 2012 | 2.082 | 2.089 | 2.039 | 2.046 | 37,501 | -0.04(-2.07%) |
Aug 20, 2012 | 2.089 | 2.089 | 2.039 | 2.089 | 19,593 | +0.01(+0.35%) |
Aug 17, 2012 | 2.134 | 2.161 | 2.082 | 2.082 | 11,589 | -0.01(-0.69%) |
Aug 16, 2012 | 2.104 | 2.111 | 2.039 | 2.097 | 8,480 | -0.02(-1.02%) |
Aug 15, 2012 | 2.060 | 2.161 | 2.039 | 2.118 | 28,888 | +0.04(+1.80%) |
Aug 14, 2012 | 2.032 | 2.111 | 1.999 | 2.081 | 30,571 | +0.03(+1.33%) |
Aug 13, 2012 | 2.089 | 2.097 | 1.920 | 2.053 | 46,082 | -0.06(-2.73%) |
Aug 10, 2012 | 1.880 | 2.233 | 1.880 | 2.111 | 110,723 | +0.21(+10.99%) |
Aug 09, 2012 | 1.888 | 1.916 | 1.873 | 1.902 | 10,626 | -0.01(-0.75%) |
Aug 08, 2012 | 1.967 | 2.003 | 1.902 | 1.916 | 23,919 | -0.04(-2.25%) |
Aug 07, 2012 | 1.960 | 1.988 | 1.960 | 1.960 | 26,731 | -0.02(-1.05%) |
Aug 06, 2012 | 1.924 | 1.981 | 1.924 | 1.981 | 23,982 | +0.04(+2.23%) |
Aug 03, 2012 | 1.967 | 1.967 | 1.844 | 1.938 | 19,207 | +0.11(+5.91%) |
Aug 02, 2012 | 1.924 | 1.974 | 1.823 | 1.830 | 18,555 | -0.06(-3.42%) |