Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.170 | 4.310 | 4.090 | 4.150 | 172,000 | -0.08(-1.89%) |
Aug 29, 2013 | 4.200 | 4.380 | 4.060 | 4.230 | 299,748 | -0.02(-0.47%) |
Aug 28, 2013 | 4.420 | 4.480 | 4.220 | 4.250 | 281,042 | -0.05(-1.16%) |
Aug 27, 2013 | 4.580 | 4.699 | 4.210 | 4.300 | 446,077 | -0.17(-3.80%) |
Aug 26, 2013 | 4.400 | 4.540 | 4.380 | 4.470 | 364,330 | +0.08(+1.82%) |
Aug 23, 2013 | 4.260 | 4.410 | 4.260 | 4.390 | 257,738 | +0.11(+2.57%) |
Aug 22, 2013 | 4.200 | 4.350 | 4.180 | 4.280 | 259,095 | +0.08(+1.90%) |
Aug 21, 2013 | 4.280 | 4.300 | 4.120 | 4.200 | 197,310 | -0.11(-2.55%) |
Aug 20, 2013 | 4.330 | 4.449 | 4.250 | 4.310 | 269,170 | -0.02(-0.46%) |
Aug 19, 2013 | 4.390 | 4.459 | 4.170 | 4.330 | 264,540 | -0.01(-0.23%) |
Aug 16, 2013 | 4.480 | 4.580 | 4.260 | 4.340 | 563,635 | -0.05(-1.14%) |
Aug 15, 2013 | 4.070 | 4.470 | 4.030 | 4.390 | 446,298 | +0.30(+7.33%) |
Aug 14, 2013 | 3.860 | 4.100 | 3.830 | 4.090 | 311,212 | +0.24(+6.23%) |
Aug 13, 2013 | 3.820 | 3.860 | 3.630 | 3.850 | 320,712 | +0.03(+0.79%) |
Aug 12, 2013 | 3.770 | 3.890 | 3.710 | 3.820 | 343,597 | +0.28(+7.91%) |
Aug 09, 2013 | 3.350 | 3.590 | 3.290 | 3.540 | 194,752 | +0.21(+6.31%) |
Aug 08, 2013 | 3.170 | 3.380 | 3.170 | 3.330 | 234,960 | +0.21(+6.73%) |
Aug 07, 2013 | 3.220 | 3.250 | 3.090 | 3.120 | 165,095 | -0.10(-3.11%) |
Aug 06, 2013 | 3.350 | 3.360 | 3.200 | 3.220 | 224,171 | -0.16(-4.73%) |
Aug 05, 2013 | 3.450 | 3.450 | 3.320 | 3.380 | 124,882 | -0.07(-2.03%) |
Aug 02, 2013 | 3.460 | 3.560 | 3.400 | 3.450 | 120,201 | +0.03(+0.88%) |
Aug 01, 2013 | 3.510 | 3.520 | 3.400 | 3.420 | 119,066 | -0.07(-2.01%) |
Jul 31, 2013 | 3.500 | 3.580 | 3.420 | 3.490 | 166,362 | -0.04(-1.13%) |
Jul 30, 2013 | 3.640 | 3.660 | 3.470 | 3.530 | 224,353 | -0.15(-4.08%) |
Jul 29, 2013 | 3.610 | 3.690 | 3.600 | 3.680 | 271,748 | -0.03(-0.81%) |
Jul 26, 2013 | 3.690 | 3.710 | 3.555 | 3.710 | 147,691 | +0.00(+0.00%) |
Jul 25, 2013 | 3.700 | 3.840 | 3.680 | 3.710 | 180,313 | -0.03(-0.80%) |
Jul 24, 2013 | 3.820 | 3.850 | 3.620 | 3.740 | 203,913 | -0.09(-2.35%) |
Jul 23, 2013 | 3.680 | 3.850 | 3.570 | 3.830 | 280,276 | +0.15(+4.08%) |
Jul 22, 2013 | 3.650 | 3.710 | 3.500 | 3.680 | 312,540 | +0.23(+6.67%) |
Jul 19, 2013 | 3.450 | 3.469 | 3.360 | 3.450 | 123,695 | +0.02(+0.58%) |
Jul 18, 2013 | 3.390 | 3.450 | 3.285 | 3.430 | 136,376 | +0.05(+1.48%) |
Jul 17, 2013 | 3.540 | 3.540 | 3.321 | 3.380 | 160,234 | -0.12(-3.43%) |
Jul 16, 2013 | 3.320 | 3.500 | 3.290 | 3.500 | 221,366 | +0.18(+5.42%) |
Jul 15, 2013 | 3.370 | 3.372 | 3.270 | 3.320 | 113,911 | -0.01(-0.30%) |
Jul 12, 2013 | 3.400 | 3.420 | 3.240 | 3.330 | 174,706 | -0.09(-2.63%) |
Jul 11, 2013 | 3.300 | 3.430 | 3.290 | 3.420 | 387,168 | +0.25(+7.89%) |
Jul 10, 2013 | 3.150 | 3.190 | 3.040 | 3.170 | 221,707 | -0.01(-0.31%) |
Jul 09, 2013 | 3.110 | 3.180 | 3.070 | 3.180 | 117,030 | +0.11(+3.58%) |
Jul 08, 2013 | 3.060 | 3.090 | 3.020 | 3.070 | 217,856 | +0.03(+0.99%) |
Jul 05, 2013 | 3.030 | 3.050 | 2.930 | 3.040 | 204,206 | -0.10(-3.18%) |
Jul 03, 2013 | 3.200 | 3.270 | 3.110 | 3.140 | 121,563 | -0.02(-0.63%) |
Jul 02, 2013 | 3.280 | 3.288 | 3.100 | 3.160 | 232,712 | -0.07(-2.17%) |
Jul 01, 2013 | 3.280 | 3.310 | 3.120 | 3.230 | 281,272 | -0.08(-2.42%) |
Jun 28, 2013 | 2.810 | 3.350 | 2.800 | 3.310 | 488,917 | +0.51(+18.21%) |
Jun 27, 2013 | 2.770 | 2.870 | 2.700 | 2.800 | 180,828 | +0.07(+2.56%) |
Jun 26, 2013 | 2.730 | 2.789 | 2.670 | 2.730 | 262,401 | -0.17(-5.86%) |
Jun 25, 2013 | 2.810 | 2.950 | 2.810 | 2.900 | 191,957 | +0.09(+3.20%) |
Jun 24, 2013 | 2.870 | 2.928 | 2.740 | 2.810 | 271,884 | -0.21(-6.95%) |
Jun 21, 2013 | 3.040 | 3.080 | 2.930 | 3.020 | 1,214,931 | +0.04(+1.34%) |
Jun 20, 2013 | 3.100 | 3.129 | 2.950 | 2.980 | 493,941 | -0.32(-9.70%) |
Jun 19, 2013 | 3.430 | 3.480 | 3.300 | 3.300 | 138,719 | -0.17(-4.90%) |
Jun 18, 2013 | 3.480 | 3.540 | 3.370 | 3.470 | 211,648 | -0.05(-1.42%) |
Jun 17, 2013 | 3.580 | 3.620 | 3.490 | 3.520 | 152,346 | -0.07(-1.95%) |
Jun 14, 2013 | 3.670 | 3.690 | 3.570 | 3.590 | 104,923 | -0.04(-1.10%) |
Jun 13, 2013 | 3.610 | 3.680 | 3.560 | 3.630 | 156,002 | +0.01(+0.28%) |
Jun 12, 2013 | 3.550 | 3.720 | 3.550 | 3.620 | 254,387 | +0.10(+2.84%) |
Jun 11, 2013 | 3.480 | 3.600 | 3.460 | 3.520 | 196,027 | -0.07(-1.95%) |
Jun 10, 2013 | 3.530 | 3.640 | 3.460 | 3.590 | 169,029 | +0.05(+1.41%) |
Jun 07, 2013 | 3.590 | 3.604 | 3.500 | 3.540 | 285,032 | -0.16(-4.32%) |
Jun 06, 2013 | 3.580 | 3.710 | 3.500 | 3.700 | 316,157 | +0.15(+4.23%) |
Jun 05, 2013 | 3.560 | 3.590 | 3.460 | 3.550 | 291,966 | +0.04(+1.14%) |
Jun 04, 2013 | 3.480 | 3.540 | 3.380 | 3.510 | 244,972 | +0.01(+0.29%) |
Jun 03, 2013 | 3.250 | 3.500 | 3.250 | 3.500 | 255,288 | +0.33(+10.41%) |
May 31, 2013 | 3.490 | 3.500 | 3.160 | 3.170 | 430,311 | -0.42(-11.70%) |
May 30, 2013 | 3.310 | 3.660 | 3.310 | 3.590 | 524,157 | +0.33(+10.12%) |
May 29, 2013 | 3.010 | 3.275 | 2.990 | 3.260 | 405,700 | +0.27(+9.03%) |
May 28, 2013 | 2.910 | 3.050 | 2.910 | 2.990 | 223,020 | +0.06(+2.05%) |
May 24, 2013 | 2.920 | 2.970 | 2.890 | 2.930 | 148,446 | +0.01(+0.34%) |
May 23, 2013 | 2.880 | 2.940 | 2.810 | 2.920 | 183,401 | +0.13(+4.66%) |
May 22, 2013 | 2.810 | 2.950 | 2.770 | 2.790 | 297,333 | +0.04(+1.45%) |
May 21, 2013 | 2.650 | 2.750 | 2.620 | 2.750 | 219,778 | +0.00(+0.00%) |
May 20, 2013 | 2.600 | 2.790 | 2.560 | 2.750 | 302,033 | +0.13(+4.96%) |
May 17, 2013 | 2.660 | 2.700 | 2.600 | 2.620 | 261,690 | -0.09(-3.32%) |
May 16, 2013 | 2.670 | 2.760 | 2.600 | 2.710 | 190,174 | -0.01(-0.37%) |
May 15, 2013 | 2.720 | 2.760 | 2.620 | 2.720 | 426,226 | -0.12(-4.23%) |
May 13, 2013 | 2.760 | 2.856 | 2.760 | 2.840 | 225,358 | +0.04(+1.43%) |
May 10, 2013 | 2.820 | 2.830 | 2.720 | 2.800 | 267,058 | -0.01(-0.36%) |
May 09, 2013 | 2.860 | 2.960 | 2.800 | 2.810 | 322,620 | -0.05(-1.75%) |
May 08, 2013 | 2.850 | 2.940 | 2.840 | 2.860 | 222,357 | +0.04(+1.42%) |
May 07, 2013 | 2.940 | 2.950 | 2.800 | 2.820 | 262,950 | -0.17(-5.69%) |
May 06, 2013 | 3.070 | 3.110 | 2.960 | 2.990 | 150,977 | -0.07(-2.29%) |
May 03, 2013 | 3.050 | 3.100 | 3.040 | 3.060 | 216,676 | +0.02(+0.66%) |
May 02, 2013 | 3.040 | 3.080 | 2.960 | 3.040 | 193,132 | +0.01(+0.33%) |
May 01, 2013 | 3.000 | 3.080 | 2.880 | 3.030 | 277,394 | -0.13(-4.11%) |
Apr 30, 2013 | 3.140 | 3.170 | 3.030 | 3.160 | 225,766 | -0.01(-0.32%) |
Apr 29, 2013 | 3.090 | 3.180 | 3.050 | 3.170 | 225,774 | +0.15(+4.97%) |
Apr 26, 2013 | 3.160 | 3.110 | 2.980 | 3.020 | 286,063 | -0.09(-2.89%) |
Apr 25, 2013 | 3.150 | 3.260 | 3.060 | 3.110 | 413,101 | +0.11(+3.67%) |
Apr 24, 2013 | 2.800 | 3.000 | 2.780 | 3.000 | 275,622 | +0.26(+9.49%) |
Apr 23, 2013 | 2.830 | 2.860 | 2.700 | 2.740 | 310,692 | -0.12(-4.20%) |
Apr 22, 2013 | 3.000 | 3.010 | 2.800 | 2.860 | 265,052 | -0.10(-3.38%) |
Apr 19, 2013 | 2.920 | 3.000 | 2.780 | 2.960 | 294,019 | +0.11(+3.86%) |
Apr 18, 2013 | 2.770 | 2.870 | 2.610 | 2.850 | 491,398 | +0.24(+9.20%) |
Apr 17, 2013 | 3.050 | 3.057 | 2.610 | 2.610 | 872,113 | -0.46(-14.98%) |
Apr 16, 2013 | 3.260 | 3.360 | 3.030 | 3.070 | 601,471 | +0.02(+0.66%) |
Apr 15, 2013 | 3.320 | 3.340 | 3.040 | 3.050 | 882,863 | -0.52(-14.57%) |
Apr 12, 2013 | 3.740 | 3.780 | 3.520 | 3.570 | 529,710 | -0.29(-7.51%) |
Apr 11, 2013 | 3.920 | 3.977 | 3.830 | 3.860 | 126,045 | -0.02(-0.52%) |
Apr 10, 2013 | 4.010 | 4.010 | 3.800 | 3.880 | 232,916 | -0.17(-4.20%) |
Apr 09, 2013 | 3.930 | 4.120 | 3.930 | 4.050 | 203,579 | +0.18(+4.65%) |
Apr 08, 2013 | 3.980 | 4.000 | 3.840 | 3.870 | 143,231 | -0.08(-2.03%) |
Apr 05, 2013 | 3.960 | 4.010 | 3.820 | 3.950 | 248,490 | +0.04(+1.02%) |
Apr 04, 2013 | 3.770 | 3.930 | 3.640 | 3.910 | 456,016 | +0.12(+3.17%) |
Apr 03, 2013 | 4.000 | 4.019 | 3.620 | 3.790 | 551,227 | -0.19(-4.77%) |
Apr 02, 2013 | 4.080 | 4.080 | 3.920 | 3.980 | 305,997 | -0.15(-3.63%) |
Apr 01, 2013 | 4.300 | 4.310 | 4.080 | 4.130 | 210,922 | -0.17(-3.95%) |
Mar 28, 2013 | 4.360 | 4.370 | 4.250 | 4.300 | 136,299 | -0.06(-1.38%) |
Mar 27, 2013 | 4.270 | 4.380 | 4.270 | 4.360 | 103,320 | +0.04(+0.93%) |
Mar 26, 2013 | 4.200 | 4.330 | 4.190 | 4.320 | 205,929 | +0.08(+1.89%) |
Mar 25, 2013 | 4.380 | 4.400 | 4.200 | 4.240 | 153,726 | -0.12(-2.75%) |
Mar 22, 2013 | 4.300 | 4.440 | 4.290 | 4.360 | 214,954 | +0.03(+0.69%) |
Mar 21, 2013 | 4.380 | 4.480 | 4.290 | 4.330 | 381,880 | +0.00(+0.00%) |
Mar 20, 2013 | 4.350 | 4.380 | 4.280 | 4.330 | 110,751 | -0.01(-0.23%) |
Mar 19, 2013 | 4.380 | 4.450 | 4.310 | 4.340 | 186,138 | +0.00(+0.00%) |
Mar 18, 2013 | 4.320 | 4.450 | 4.320 | 4.340 | 221,033 | +0.01(+0.23%) |
Mar 15, 2013 | 4.350 | 4.380 | 4.300 | 4.330 | 987,695 | +0.03(+0.70%) |
Mar 14, 2013 | 4.310 | 4.360 | 4.257 | 4.300 | 103,806 | -0.04(-0.92%) |
Mar 13, 2013 | 4.290 | 4.355 | 4.240 | 4.340 | 224,186 | +0.07(+1.64%) |
Mar 12, 2013 | 4.310 | 4.399 | 4.270 | 4.270 | 251,291 | +0.04(+0.95%) |
Mar 11, 2013 | 4.280 | 4.310 | 4.200 | 4.230 | 210,511 | +0.02(+0.48%) |
Mar 08, 2013 | 4.160 | 4.320 | 4.000 | 4.210 | 495,633 | +0.02(+0.48%) |
Mar 07, 2013 | 4.230 | 4.300 | 4.120 | 4.190 | 397,589 | -0.01(-0.24%) |
Mar 06, 2013 | 4.030 | 4.250 | 3.850 | 4.200 | 475,142 | +0.31(+7.97%) |
Mar 05, 2013 | 3.920 | 4.060 | 3.890 | 3.890 | 302,961 | +0.07(+1.83%) |
Mar 04, 2013 | 3.850 | 3.910 | 3.760 | 3.820 | 526,609 | -0.04(-1.04%) |
Mar 01, 2013 | 3.880 | 3.910 | 3.810 | 3.860 | 531,805 | +0.04(+1.05%) |
Feb 28, 2013 | 3.970 | 3.990 | 3.820 | 3.820 | 684,973 | -0.16(-4.02%) |
Feb 27, 2013 | 4.080 | 4.100 | 3.980 | 3.980 | 140,448 | -0.10(-2.45%) |
Feb 26, 2013 | 4.050 | 4.140 | 3.940 | 4.080 | 191,408 | +0.05(+1.24%) |
Feb 25, 2013 | 4.010 | 4.120 | 3.950 | 4.030 | 224,412 | +0.05(+1.26%) |
Feb 22, 2013 | 3.950 | 4.000 | 3.860 | 3.980 | 268,166 | +0.05(+1.27%) |
Feb 21, 2013 | 3.879 | 3.960 | 3.870 | 3.930 | 407,480 | +0.09(+2.34%) |
Feb 20, 2013 | 4.110 | 4.150 | 3.830 | 3.840 | 903,865 | -0.37(-8.79%) |
Feb 19, 2013 | 4.280 | 4.280 | 4.020 | 4.210 | 769,635 | -0.03(-0.71%) |
Feb 15, 2013 | 4.340 | 4.370 | 4.210 | 4.240 | 448,526 | -0.15(-3.42%) |
Feb 14, 2013 | 4.560 | 4.560 | 4.350 | 4.390 | 332,298 | -0.13(-2.88%) |
Feb 13, 2013 | 4.620 | 4.670 | 4.500 | 4.520 | 243,434 | -0.10(-2.16%) |
Feb 12, 2013 | 4.640 | 4.680 | 4.600 | 4.620 | 409,034 | +0.01(+0.22%) |
Feb 11, 2013 | 4.470 | 4.660 | 4.320 | 4.610 | 739,094 | +0.05(+1.10%) |
Feb 08, 2013 | 4.580 | 4.640 | 4.520 | 4.560 | 195,920 | -0.02(-0.44%) |
Feb 07, 2013 | 4.540 | 4.720 | 4.520 | 4.580 | 387,647 | +0.03(+0.66%) |
Feb 06, 2013 | 4.700 | 4.800 | 4.510 | 4.550 | 619,745 | +0.35(+8.33%) |
Feb 04, 2013 | 4.180 | 4.300 | 4.133 | 4.200 | 84,669 | -0.01(-0.24%) |
Feb 01, 2013 | 4.250 | 4.380 | 4.200 | 4.210 | 135,960 | +0.05(+1.20%) |
Jan 31, 2013 | 4.320 | 4.330 | 4.110 | 4.160 | 103,818 | -0.18(-4.15%) |
Jan 30, 2013 | 4.300 | 4.430 | 4.250 | 4.340 | 223,241 | +0.15(+3.58%) |
Jan 29, 2013 | 4.020 | 4.210 | 4.020 | 4.190 | 126,347 | +0.22(+5.54%) |
Jan 28, 2013 | 3.970 | 4.000 | 3.910 | 3.970 | 144,599 | +0.01(+0.25%) |
Jan 25, 2013 | 4.150 | 4.150 | 3.930 | 3.960 | 335,540 | -0.20(-4.81%) |
Jan 24, 2013 | 4.340 | 4.370 | 4.100 | 4.160 | 244,186 | -0.29(-6.52%) |
Jan 23, 2013 | 4.500 | 4.520 | 4.411 | 4.450 | 75,371 | -0.09(-1.98%) |
Jan 22, 2013 | 4.540 | 4.610 | 4.460 | 4.540 | 136,290 | -0.02(-0.44%) |
Jan 18, 2013 | 4.650 | 4.690 | 4.480 | 4.560 | 97,446 | -0.06(-1.30%) |
Jan 17, 2013 | 4.570 | 4.690 | 4.470 | 4.620 | 144,137 | +0.02(+0.43%) |
Jan 16, 2013 | 4.630 | 4.650 | 4.470 | 4.600 | 165,486 | -0.05(-1.08%) |
Jan 15, 2013 | 4.450 | 4.710 | 4.450 | 4.650 | 222,142 | +0.21(+4.73%) |
Jan 14, 2013 | 4.280 | 4.457 | 4.270 | 4.440 | 159,385 | +0.21(+4.96%) |
Jan 11, 2013 | 4.250 | 4.250 | 4.080 | 4.230 | 122,861 | +0.00(+0.00%) |
Jan 10, 2013 | 4.140 | 4.300 | 4.120 | 4.230 | 251,801 | +0.11(+2.67%) |
Jan 09, 2013 | 4.090 | 4.130 | 4.060 | 4.120 | 98,236 | -0.02(-0.48%) |
Jan 08, 2013 | 4.130 | 4.210 | 4.060 | 4.140 | 155,755 | +0.03(+0.73%) |
Jan 07, 2013 | 4.260 | 4.260 | 4.081 | 4.110 | 179,399 | -0.06(-1.44%) |
Jan 04, 2013 | 4.110 | 4.250 | 4.060 | 4.170 | 152,122 | +0.00(+0.00%) |
Jan 03, 2013 | 4.340 | 4.420 | 4.135 | 4.170 | 184,382 | -0.19(-4.36%) |
Jan 02, 2013 | 4.440 | 4.460 | 4.300 | 4.360 | 175,670 | +0.19(+4.56%) |
Dec 31, 2012 | 3.990 | 4.200 | 3.970 | 4.170 | 175,607 | +0.17(+4.25%) |
Dec 28, 2012 | 4.010 | 4.050 | 3.880 | 4.000 | 193,823 | +0.05(+1.27%) |
Dec 27, 2012 | 4.120 | 4.120 | 3.930 | 3.950 | 202,553 | -0.05(-1.25%) |
Dec 26, 2012 | 3.960 | 4.050 | 3.960 | 4.000 | 64,475 | +0.02(+0.50%) |
Dec 24, 2012 | 3.860 | 4.050 | 3.856 | 3.980 | 82,261 | +0.07(+1.79%) |
Dec 21, 2012 | 4.000 | 4.070 | 3.870 | 3.910 | 284,774 | -0.13(-3.22%) |
Dec 20, 2012 | 4.060 | 4.140 | 4.010 | 4.040 | 232,381 | -0.09(-2.18%) |
Dec 19, 2012 | 4.030 | 4.240 | 4.030 | 4.130 | 263,550 | +0.02(+0.49%) |
Dec 18, 2012 | 4.270 | 4.360 | 4.035 | 4.110 | 445,285 | -0.21(-4.86%) |
Dec 17, 2012 | 4.510 | 4.510 | 4.320 | 4.320 | 256,063 | -0.24(-5.26%) |
Dec 14, 2012 | 4.530 | 4.600 | 4.430 | 4.560 | 127,495 | +0.05(+1.11%) |
Dec 13, 2012 | 4.590 | 4.670 | 4.410 | 4.510 | 166,734 | -0.21(-4.45%) |
Dec 12, 2012 | 4.560 | 4.760 | 4.520 | 4.720 | 232,562 | +0.23(+5.12%) |
Dec 11, 2012 | 4.600 | 4.600 | 4.480 | 4.490 | 142,412 | -0.10(-2.18%) |
Dec 10, 2012 | 4.500 | 4.610 | 4.480 | 4.590 | 110,349 | +0.14(+3.15%) |
Dec 07, 2012 | 4.410 | 4.490 | 4.380 | 4.450 | 95,094 | +0.02(+0.45%) |
Dec 06, 2012 | 4.470 | 4.560 | 4.390 | 4.430 | 212,436 | -0.10(-2.21%) |
Dec 05, 2012 | 4.680 | 4.680 | 4.520 | 4.530 | 98,393 | -0.13(-2.79%) |
Dec 04, 2012 | 4.550 | 4.720 | 4.500 | 4.660 | 166,905 | +0.03(+0.65%) |
Nov 30, 2012 | 4.660 | 4.710 | 4.520 | 4.630 | 244,895 | -0.05(-1.07%) |
Nov 29, 2012 | 4.740 | 4.800 | 4.674 | 4.680 | 108,938 | -0.06(-1.27%) |
Nov 28, 2012 | 4.630 | 4.760 | 4.510 | 4.740 | 206,926 | +0.01(+0.21%) |
Nov 27, 2012 | 4.930 | 4.940 | 4.690 | 4.730 | 234,412 | -0.24(-4.83%) |
Nov 26, 2012 | 5.070 | 5.080 | 4.910 | 4.970 | 160,549 | +0.02(+0.40%) |
Nov 23, 2012 | 4.880 | 5.000 | 4.761 | 4.950 | 94,461 | +0.07(+1.43%) |
Nov 21, 2012 | 4.840 | 4.910 | 4.750 | 4.880 | 69,755 | +0.05(+1.04%) |
Nov 20, 2012 | 4.940 | 4.960 | 4.790 | 4.830 | 106,501 | -0.10(-2.03%) |
Nov 19, 2012 | 4.820 | 4.930 | 4.760 | 4.930 | 176,355 | +0.24(+5.12%) |
Nov 16, 2012 | 4.480 | 4.730 | 4.480 | 4.690 | 282,639 | +0.18(+3.99%) |
Nov 15, 2012 | 4.810 | 4.830 | 4.500 | 4.510 | 570,619 | -0.34(-7.01%) |
Nov 14, 2012 | 5.270 | 5.310 | 4.840 | 4.850 | 497,366 | -0.39(-7.44%) |
Nov 13, 2012 | 5.380 | 5.460 | 5.235 | 5.240 | 212,753 | -0.20(-3.68%) |
Nov 12, 2012 | 5.420 | 5.540 | 5.370 | 5.440 | 237,789 | -0.06(-1.09%) |
Nov 09, 2012 | 5.490 | 5.750 | 5.370 | 5.500 | 210,977 | +0.09(+1.66%) |
Nov 08, 2012 | 5.390 | 5.500 | 5.210 | 5.410 | 236,232 | +0.06(+1.12%) |
Nov 07, 2012 | 5.320 | 5.390 | 5.110 | 5.350 | 144,079 | +0.07(+1.33%) |
Nov 06, 2012 | 5.130 | 5.300 | 5.030 | 5.280 | 267,951 | +0.15(+2.92%) |
Nov 05, 2012 | 5.270 | 5.349 | 5.100 | 5.130 | 155,166 | -0.11(-2.10%) |
Nov 02, 2012 | 5.410 | 5.440 | 5.210 | 5.240 | 307,672 | -0.27(-4.90%) |
Nov 01, 2012 | 5.570 | 5.620 | 5.460 | 5.510 | 331,118 | +0.00(+0.00%) |
Oct 31, 2012 | 5.260 | 5.570 | 5.170 | 5.510 | 401,230 | +0.40(+7.83%) |
Oct 26, 2012 | 5.090 | 5.110 | 5.110 | 5.110 | 155,700 | +0.05(+0.99%) |
Oct 25, 2012 | 4.970 | 5.060 | 4.810 | 5.060 | 171,551 | +0.27(+5.64%) |
Oct 24, 2012 | 4.990 | 4.990 | 4.780 | 4.790 | 113,365 | -0.16(-3.23%) |
Oct 23, 2012 | 4.830 | 4.960 | 4.820 | 4.950 | 118,839 | +0.15(+3.13%) |
Oct 19, 2012 | 4.850 | 4.900 | 4.710 | 4.800 | 119,187 | -0.08(-1.64%) |
Oct 18, 2012 | 4.950 | 5.020 | 4.880 | 4.880 | 120,950 | -0.14(-2.79%) |
Oct 17, 2012 | 5.080 | 5.130 | 4.980 | 5.020 | 170,727 | -0.04(-0.79%) |
Oct 16, 2012 | 4.920 | 5.060 | 4.900 | 5.060 | 178,183 | +0.26(+5.42%) |
Oct 15, 2012 | 4.920 | 4.950 | 4.730 | 4.800 | 213,071 | -0.16(-3.23%) |
Oct 12, 2012 | 5.100 | 5.150 | 4.920 | 4.960 | 170,177 | -0.15(-2.94%) |
Oct 11, 2012 | 4.960 | 5.170 | 4.900 | 5.110 | 244,621 | +0.29(+6.02%) |
Oct 10, 2012 | 4.660 | 4.880 | 4.590 | 4.820 | 245,356 | +0.14(+2.99%) |
Oct 09, 2012 | 5.080 | 5.090 | 4.650 | 4.680 | 344,061 | -0.38(-7.51%) |
Oct 08, 2012 | 5.010 | 5.140 | 5.000 | 5.060 | 109,035 | -0.02(-0.39%) |
Oct 05, 2012 | 5.140 | 5.170 | 5.050 | 5.080 | 158,968 | -0.06(-1.17%) |
Oct 04, 2012 | 5.050 | 5.240 | 5.050 | 5.140 | 201,111 | +0.12(+2.39%) |
Oct 03, 2012 | 5.220 | 5.220 | 4.950 | 5.020 | 379,640 | -0.19(-3.65%) |
Oct 02, 2012 | 5.360 | 5.390 | 5.190 | 5.210 | 135,407 | -0.13(-2.43%) |
Oct 01, 2012 | 5.400 | 5.440 | 5.160 | 5.340 | 289,569 | +0.02(+0.38%) |
Sep 28, 2012 | 5.390 | 5.477 | 5.300 | 5.320 | 178,629 | -0.09(-1.66%) |
Sep 27, 2012 | 5.450 | 5.530 | 5.380 | 5.410 | 278,878 | +0.04(+0.74%) |
Sep 26, 2012 | 5.180 | 5.380 | 4.990 | 5.370 | 435,199 | +0.15(+2.87%) |
Sep 25, 2012 | 5.420 | 5.460 | 5.210 | 5.220 | 205,301 | -0.11(-2.06%) |
Sep 24, 2012 | 5.660 | 5.660 | 5.230 | 5.330 | 750,988 | -0.53(-9.04%) |
Sep 21, 2012 | 5.900 | 6.000 | 5.810 | 5.860 | 225,544 | +0.03(+0.51%) |
Sep 20, 2012 | 5.740 | 5.870 | 5.613 | 5.830 | 266,729 | +0.03(+0.52%) |
Sep 19, 2012 | 5.600 | 5.800 | 5.580 | 5.800 | 232,049 | +0.16(+2.84%) |
Sep 18, 2012 | 5.660 | 5.850 | 5.580 | 5.640 | 454,079 | -0.04(-0.70%) |
Sep 17, 2012 | 5.680 | 5.740 | 5.590 | 5.680 | 212,233 | +0.04(+0.71%) |
Sep 14, 2012 | 5.580 | 5.850 | 5.570 | 5.640 | 373,690 | +0.07(+1.26%) |
Sep 13, 2012 | 5.200 | 5.680 | 5.100 | 5.570 | 594,033 | +0.32(+6.10%) |
Sep 12, 2012 | 5.290 | 5.370 | 5.040 | 5.250 | 303,372 | +0.01(+0.19%) |
Sep 11, 2012 | 5.250 | 5.390 | 5.210 | 5.240 | 289,093 | +0.11(+2.14%) |
Sep 10, 2012 | 5.300 | 5.390 | 5.110 | 5.130 | 312,729 | -0.14(-2.66%) |
Sep 07, 2012 | 5.250 | 5.350 | 5.220 | 5.270 | 472,441 | +0.25(+4.98%) |
Sep 06, 2012 | 5.120 | 5.160 | 5.000 | 5.020 | 272,573 | +0.10(+2.03%) |
Sep 05, 2012 | 5.000 | 5.030 | 4.900 | 4.920 | 246,176 | -0.08(-1.60%) |