Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.200 | 4.040 | 3.200 | 3.620 | 0 | +0.44(+13.84%) |
Sep 26, 2013 | 3.200 | 3.250 | 3.120 | 3.180 | 355,965 | -0.01(-0.31%) |
Sep 25, 2013 | 3.270 | 3.340 | 3.190 | 3.190 | 390,959 | -0.07(-2.15%) |
Sep 24, 2013 | 3.230 | 3.320 | 3.160 | 3.260 | 518,884 | +0.04(+1.24%) |
Sep 23, 2013 | 3.290 | 3.290 | 3.150 | 3.220 | 428,794 | -0.06(-1.83%) |
Sep 20, 2013 | 3.310 | 3.340 | 3.200 | 3.280 | 0 | -0.01(-0.30%) |
Sep 19, 2013 | 3.250 | 3.320 | 3.220 | 3.290 | 296,562 | +0.01(+0.30%) |
Sep 18, 2013 | 3.240 | 3.330 | 3.180 | 3.280 | 0 | +0.05(+1.55%) |
Sep 17, 2013 | 3.150 | 3.265 | 3.110 | 3.230 | 0 | +0.09(+2.87%) |
Sep 16, 2013 | 3.230 | 3.260 | 3.110 | 3.140 | 0 | -0.04(-1.26%) |
Sep 13, 2013 | 3.210 | 3.230 | 3.070 | 3.180 | 0 | -0.03(-0.93%) |
Sep 12, 2013 | 3.240 | 3.290 | 3.130 | 3.210 | 0 | -0.06(-1.83%) |
Sep 11, 2013 | 3.230 | 3.270 | 3.210 | 3.270 | 0 | +0.03(+0.93%) |
Sep 10, 2013 | 3.310 | 3.440 | 3.180 | 3.240 | 692,876 | -0.07(-2.11%) |
Sep 09, 2013 | 3.140 | 3.360 | 3.130 | 3.310 | 0 | +0.18(+5.75%) |
Sep 06, 2013 | 3.160 | 3.190 | 3.060 | 3.130 | 0 | -0.01(-0.32%) |
Sep 05, 2013 | 3.030 | 3.170 | 2.990 | 3.140 | 755,944 | +0.14(+4.67%) |
Sep 04, 2013 | 3.010 | 3.065 | 2.945 | 3.000 | 0 | -0.01(-0.33%) |
Sep 03, 2013 | 3.060 | 3.100 | 2.980 | 3.010 | 0 | +0.02(+0.67%) |
Aug 30, 2013 | 3.030 | 3.030 | 2.940 | 2.990 | 0 | -0.04(-1.32%) |
Aug 29, 2013 | 3.010 | 3.100 | 2.975 | 3.030 | 286,677 | +0.02(+0.66%) |
Aug 28, 2013 | 2.990 | 3.040 | 2.960 | 3.010 | 0 | +0.02(+0.67%) |
Aug 27, 2013 | 3.000 | 3.040 | 2.960 | 2.990 | 437,178 | -0.04(-1.32%) |
Aug 26, 2013 | 3.000 | 3.120 | 2.980 | 3.030 | 0 | +0.05(+1.68%) |
Aug 23, 2013 | 3.020 | 3.080 | 2.960 | 2.980 | 0 | -0.06(-1.97%) |
Aug 22, 2013 | 2.990 | 3.110 | 2.920 | 3.040 | 211,045 | +0.05(+1.67%) |
Aug 21, 2013 | 3.150 | 3.150 | 2.950 | 2.990 | 0 | -0.14(-4.47%) |
Aug 20, 2013 | 2.810 | 3.220 | 2.750 | 3.130 | 858,416 | +0.31(+10.99%) |
Aug 19, 2013 | 3.000 | 3.060 | 2.790 | 2.820 | 613,399 | -0.19(-6.31%) |
Aug 16, 2013 | 3.080 | 3.120 | 2.900 | 3.010 | 0 | -0.07(-2.27%) |
Aug 15, 2013 | 3.320 | 3.420 | 3.050 | 3.080 | 1,304,910 | -0.29(-8.61%) |
Aug 14, 2013 | 3.450 | 3.450 | 3.320 | 3.370 | 636,020 | -0.07(-2.03%) |
Aug 13, 2013 | 3.440 | 3.470 | 3.270 | 3.440 | 955,144 | +0.04(+1.18%) |
Aug 12, 2013 | 3.110 | 3.500 | 3.030 | 3.400 | 1,806,535 | +0.32(+10.39%) |
Aug 09, 2013 | 3.070 | 3.140 | 3.000 | 3.080 | 1,205,894 | +0.00(+0.03%) |
Aug 08, 2013 | 3.180 | 3.280 | 3.030 | 3.079 | 831,936 | -0.07(-2.25%) |
Aug 07, 2013 | 3.010 | 3.190 | 2.981 | 3.150 | 775,602 | +0.14(+4.65%) |
Aug 06, 2013 | 3.100 | 3.120 | 2.970 | 3.010 | 466,098 | -0.06(-1.95%) |
Aug 05, 2013 | 3.070 | 3.170 | 3.000 | 3.070 | 876,028 | +0.04(+1.32%) |
Aug 02, 2013 | 3.010 | 3.030 | 2.970 | 3.030 | 526,553 | +0.06(+2.02%) |
Aug 01, 2013 | 3.020 | 3.020 | 2.950 | 2.970 | 754,859 | -0.03(-1.00%) |
Jul 31, 2013 | 2.990 | 3.030 | 2.930 | 3.000 | 0 | +0.03(+1.01%) |
Jul 30, 2013 | 3.060 | 3.080 | 2.920 | 2.970 | 0 | -0.02(-0.67%) |
Jul 29, 2013 | 3.020 | 3.110 | 2.900 | 2.990 | 0 | -0.03(-0.99%) |
Jul 26, 2013 | 2.900 | 3.040 | 2.860 | 3.020 | 0 | +0.09(+3.07%) |
Jul 25, 2013 | 2.880 | 3.023 | 2.820 | 2.930 | 0 | +0.06(+2.09%) |
Jul 24, 2013 | 2.830 | 2.980 | 2.770 | 2.870 | 0 | +0.08(+2.87%) |
Jul 23, 2013 | 2.820 | 2.900 | 2.750 | 2.790 | 0 | -0.01(-0.36%) |
Jul 22, 2013 | 2.770 | 3.000 | 2.785 | 2.800 | 0 | +0.01(+0.54%) |
Jul 19, 2013 | 2.970 | 2.990 | 2.709 | 2.785 | 0 | -0.15(-4.95%) |
Jul 18, 2013 | 3.160 | 3.230 | 2.860 | 2.930 | 0 | -0.20(-6.39%) |
Jul 17, 2013 | 2.990 | 3.300 | 2.950 | 3.130 | 2,503,248 | +0.19(+6.28%) |
Jul 16, 2013 | 2.760 | 2.990 | 2.720 | 2.945 | 0 | +0.17(+5.94%) |
Jul 15, 2013 | 2.670 | 2.800 | 2.600 | 2.780 | 0 | +0.13(+4.91%) |
Jul 12, 2013 | 2.570 | 2.740 | 2.560 | 2.650 | 0 | +0.06(+2.32%) |
Jul 11, 2013 | 2.480 | 2.630 | 2.440 | 2.590 | 0 | +0.14(+5.71%) |
Jul 10, 2013 | 2.430 | 2.490 | 2.360 | 2.450 | 0 | +0.11(+4.70%) |
Jul 09, 2013 | 2.410 | 2.410 | 2.300 | 2.340 | 661,179 | -0.05(-2.05%) |
Jul 08, 2013 | 2.430 | 2.440 | 2.320 | 2.389 | 928,286 | -0.05(-2.09%) |
Jul 05, 2013 | 2.320 | 2.500 | 2.290 | 2.440 | 0 | +0.12(+5.17%) |
Jul 03, 2013 | 2.200 | 2.400 | 2.180 | 2.320 | 0 | +0.11(+4.98%) |
Jul 02, 2013 | 2.110 | 2.260 | 2.070 | 2.210 | 0 | +0.10(+4.74%) |
Jul 01, 2013 | 2.220 | 2.230 | 2.070 | 2.110 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 2.280 | 2.290 | 2.080 | 2.110 | 1,740,769 | -0.19(-8.26%) |
Jun 27, 2013 | 2.000 | 2.310 | 1.975 | 2.300 | 2,782,250 | +0.32(+16.16%) |
Jun 26, 2013 | 1.870 | 2.020 | 1.840 | 1.980 | 0 | +0.12(+6.39%) |
Jun 25, 2013 | 1.890 | 1.930 | 1.840 | 1.861 | 0 | -0.02(-1.01%) |
Jun 24, 2013 | 1.950 | 2.000 | 1.860 | 1.880 | 0 | -0.08(-4.08%) |
Jun 21, 2013 | 1.900 | 2.040 | 1.800 | 1.960 | 3,961,704 | +0.06(+3.16%) |
Jun 20, 2013 | 2.000 | 2.050 | 1.890 | 1.900 | 0 | -0.10(-5.00%) |
Jun 19, 2013 | 1.940 | 2.040 | 1.910 | 2.000 | 0 | +0.06(+3.09%) |
Jun 18, 2013 | 1.950 | 2.020 | 1.920 | 1.940 | 0 | -0.01(-0.51%) |
Jun 17, 2013 | 2.060 | 2.080 | 1.900 | 1.950 | 0 | -0.11(-5.34%) |
Jun 14, 2013 | 2.160 | 2.170 | 2.050 | 2.060 | 0 | -0.11(-5.07%) |
Jun 13, 2013 | 2.120 | 2.170 | 2.100 | 2.170 | 435,958 | +0.09(+4.33%) |
Jun 12, 2013 | 2.240 | 2.310 | 2.040 | 2.080 | 1,033,588 | -0.19(-8.37%) |
Jun 11, 2013 | 2.120 | 2.330 | 2.100 | 2.270 | 1,383,507 | +0.10(+4.61%) |
Jun 10, 2013 | 1.990 | 2.170 | 1.950 | 2.170 | 0 | +0.20(+10.15%) |
Jun 07, 2013 | 1.970 | 1.980 | 1.880 | 1.970 | 0 | +0.01(+0.51%) |
Jun 06, 2013 | 1.810 | 1.970 | 1.810 | 1.960 | 943,519 | +0.11(+5.95%) |
Jun 05, 2013 | 1.920 | 1.950 | 1.830 | 1.850 | 0 | -0.06(-3.14%) |
Jun 04, 2013 | 2.050 | 2.150 | 1.910 | 1.910 | 1,662,084 | -0.14(-6.83%) |
Jun 03, 2013 | 2.260 | 2.280 | 2.010 | 2.050 | 1,818,610 | -0.13(-5.96%) |
May 31, 2013 | 2.360 | 2.450 | 2.180 | 2.180 | 1,965,222 | -0.17(-7.23%) |
May 30, 2013 | 2.400 | 2.500 | 2.330 | 2.350 | 1,312,443 | -0.01(-0.42%) |
May 29, 2013 | 2.440 | 2.500 | 2.300 | 2.360 | 1,966,380 | -0.15(-5.98%) |
May 28, 2013 | 2.380 | 2.510 | 2.260 | 2.510 | 3,415,764 | -0.11(-4.24%) |
May 24, 2013 | 2.100 | 2.960 | 2.083 | 2.621 | 0 | +0.60(+29.75%) |
May 23, 2013 | 1.730 | 2.020 | 1.710 | 2.020 | 2,536,814 | +0.31(+18.13%) |
May 22, 2013 | 1.790 | 1.850 | 1.710 | 1.710 | 1,201,021 | -0.08(-4.47%) |
May 21, 2013 | 1.800 | 1.830 | 1.760 | 1.790 | 0 | -0.01(-0.56%) |
May 20, 2013 | 1.690 | 1.815 | 1.680 | 1.800 | 0 | +0.13(+7.78%) |
May 17, 2013 | 1.780 | 1.820 | 1.670 | 1.670 | 0 | -0.09(-5.11%) |
May 16, 2013 | 1.740 | 1.850 | 1.710 | 1.760 | 1,251,384 | +0.07(+4.14%) |
May 15, 2013 | 1.660 | 1.760 | 1.650 | 1.690 | 0 | +0.01(+0.60%) |
May 13, 2013 | 1.700 | 1.730 | 1.660 | 1.680 | 0 | -0.02(-1.18%) |
May 10, 2013 | 1.620 | 1.720 | 1.620 | 1.700 | 0 | +0.07(+4.29%) |
May 09, 2013 | 1.650 | 1.690 | 1.620 | 1.630 | 0 | -0.02(-1.21%) |
May 08, 2013 | 1.690 | 1.780 | 1.630 | 1.650 | 0 | -0.05(-2.94%) |
May 07, 2013 | 1.690 | 1.700 | 1.650 | 1.700 | 0 | -0.01(-0.58%) |
May 06, 2013 | 1.650 | 1.710 | 1.650 | 1.710 | 0 | +0.06(+3.64%) |
May 03, 2013 | 1.670 | 1.710 | 1.610 | 1.650 | 0 | +0.04(+2.48%) |
May 02, 2013 | 1.610 | 1.660 | 1.550 | 1.610 | 0 | +0.01(+0.63%) |
May 01, 2013 | 1.680 | 1.730 | 1.600 | 1.600 | 0 | -0.08(-4.76%) |
Apr 30, 2013 | 1.800 | 1.800 | 1.670 | 1.680 | 797,943 | -0.11(-6.15%) |
Apr 29, 2013 | 1.840 | 1.890 | 1.760 | 1.790 | 770,383 | -0.06(-3.24%) |
Apr 26, 2013 | 1.820 | 1.870 | 1.790 | 1.850 | 1,147,299 | +0.04(+2.21%) |
Apr 25, 2013 | 1.780 | 1.840 | 1.720 | 1.810 | 1,191,375 | +0.06(+3.43%) |
Apr 24, 2013 | 1.690 | 1.830 | 1.660 | 1.750 | 1,575,179 | +0.10(+6.06%) |
Apr 23, 2013 | 1.700 | 1.700 | 1.620 | 1.650 | 723,246 | -0.03(-1.79%) |
Apr 22, 2013 | 1.750 | 1.750 | 1.670 | 1.680 | 760,381 | -0.04(-2.33%) |
Apr 19, 2013 | 1.620 | 1.740 | 1.615 | 1.720 | 791,635 | +0.12(+7.50%) |
Apr 18, 2013 | 1.650 | 1.690 | 1.590 | 1.600 | 716,433 | -0.01(-0.62%) |
Apr 17, 2013 | 1.680 | 1.680 | 1.590 | 1.610 | 908,022 | -0.04(-2.42%) |
Apr 16, 2013 | 1.730 | 1.730 | 1.640 | 1.650 | 1,000,390 | -0.03(-1.79%) |
Apr 15, 2013 | 1.730 | 1.730 | 1.650 | 1.680 | 1,087,839 | -0.04(-2.33%) |
Apr 12, 2013 | 1.680 | 1.730 | 1.680 | 1.720 | 790,514 | +0.00(+0.00%) |
Apr 11, 2013 | 1.750 | 1.770 | 1.600 | 1.720 | 1,178,262 | -0.03(-1.71%) |
Apr 10, 2013 | 1.710 | 1.810 | 1.710 | 1.750 | 1,170,299 | +0.04(+2.34%) |
Apr 09, 2013 | 1.740 | 1.860 | 1.660 | 1.710 | 4,304,090 | +0.09(+5.56%) |
Apr 08, 2013 | 1.520 | 1.620 | 1.510 | 1.620 | 1,412,239 | +0.09(+5.88%) |
Apr 05, 2013 | 1.500 | 1.590 | 1.490 | 1.530 | 1,581,768 | +0.01(+0.66%) |
Apr 04, 2013 | 1.540 | 1.590 | 1.510 | 1.520 | 2,029,039 | -0.04(-2.56%) |
Apr 03, 2013 | 1.700 | 1.720 | 1.550 | 1.560 | 3,250,269 | -0.14(-8.24%) |
Apr 02, 2013 | 1.750 | 1.800 | 1.700 | 1.700 | 1,802,745 | -0.06(-3.41%) |
Apr 01, 2013 | 1.850 | 1.860 | 1.720 | 1.760 | 2,363,007 | -0.07(-3.83%) |
Mar 28, 2013 | 1.700 | 1.890 | 1.680 | 1.830 | 5,093,742 | +0.11(+6.40%) |
Mar 27, 2013 | 1.770 | 1.910 | 1.660 | 1.720 | 7,123,667 | -0.10(-5.49%) |
Mar 26, 2013 | 1.910 | 2.110 | 1.760 | 1.820 | 31,135,976 | -3.31(-64.52%) |
Mar 25, 2013 | 4.860 | 5.150 | 4.860 | 5.130 | 2,318,500 | +0.28(+5.77%) |
Mar 22, 2013 | 4.940 | 4.990 | 4.760 | 4.850 | 3,959,541 | -0.29(-5.64%) |
Mar 21, 2013 | 5.350 | 5.380 | 5.100 | 5.140 | 1,787,342 | -0.19(-3.56%) |
Mar 20, 2013 | 5.320 | 5.430 | 5.000 | 5.330 | 2,956,603 | +0.08(+1.43%) |
Mar 19, 2013 | 5.840 | 5.930 | 5.170 | 5.255 | 3,494,139 | -0.46(-7.97%) |
Mar 18, 2013 | 5.650 | 5.950 | 5.500 | 5.710 | 2,488,571 | +0.10(+1.78%) |
Mar 15, 2013 | 5.490 | 5.640 | 5.360 | 5.610 | 2,849,925 | +0.18(+3.31%) |
Mar 14, 2013 | 5.370 | 5.600 | 5.280 | 5.430 | 2,352,239 | +0.17(+3.33%) |
Mar 13, 2013 | 5.420 | 5.420 | 5.210 | 5.255 | 1,812,156 | -0.12(-2.14%) |
Mar 12, 2013 | 5.150 | 5.410 | 5.075 | 5.370 | 2,332,558 | +0.21(+4.07%) |
Mar 11, 2013 | 5.040 | 5.210 | 4.960 | 5.160 | 1,629,451 | +0.12(+2.38%) |
Mar 08, 2013 | 5.010 | 5.050 | 4.830 | 5.040 | 1,392,547 | +0.14(+2.86%) |
Mar 07, 2013 | 5.100 | 5.140 | 4.870 | 4.900 | 1,678,441 | -0.10(-2.00%) |
Mar 06, 2013 | 4.780 | 5.110 | 4.750 | 5.000 | 1,689,592 | +0.26(+5.49%) |
Mar 05, 2013 | 4.680 | 4.820 | 4.660 | 4.740 | 1,140,857 | +0.10(+2.16%) |
Mar 04, 2013 | 4.540 | 4.680 | 4.530 | 4.640 | 1,161,553 | +0.13(+2.88%) |
Mar 01, 2013 | 4.550 | 4.580 | 4.420 | 4.510 | 1,258,826 | +0.07(+1.58%) |
Feb 28, 2013 | 4.450 | 4.480 | 4.410 | 4.440 | 693,011 | -0.07(-1.55%) |
Feb 27, 2013 | 4.600 | 4.620 | 4.485 | 4.510 | 774,314 | -0.11(-2.38%) |
Feb 26, 2013 | 4.510 | 4.630 | 4.450 | 4.620 | 997,217 | +0.12(+2.67%) |
Feb 22, 2013 | 4.540 | 4.600 | 4.400 | 4.500 | 727,579 | -0.01(-0.22%) |
Feb 21, 2013 | 4.670 | 4.690 | 4.420 | 4.510 | 1,215,623 | -0.13(-2.80%) |
Feb 20, 2013 | 4.650 | 4.715 | 4.590 | 4.640 | 1,090,820 | -0.01(-0.22%) |
Feb 19, 2013 | 4.620 | 4.730 | 4.600 | 4.650 | 947,817 | +0.06(+1.31%) |
Feb 15, 2013 | 4.700 | 4.720 | 4.530 | 4.590 | 1,358,047 | -0.10(-2.13%) |
Feb 14, 2013 | 4.820 | 4.850 | 4.640 | 4.690 | 1,178,314 | -0.01(-0.21%) |
Feb 13, 2013 | 4.760 | 4.970 | 4.650 | 4.700 | 2,757,500 | +0.01(+0.21%) |
Feb 12, 2013 | 4.480 | 4.950 | 4.340 | 4.690 | 7,305,176 | +0.70(+17.54%) |
Feb 11, 2013 | 4.040 | 4.120 | 3.990 | 3.990 | 698,450 | -0.07(-1.72%) |
Feb 08, 2013 | 4.060 | 4.110 | 3.990 | 4.060 | 764,426 | -0.01(-0.25%) |
Feb 07, 2013 | 4.170 | 4.220 | 4.020 | 4.070 | 1,058,627 | -0.11(-2.63%) |
Feb 06, 2013 | 4.020 | 4.250 | 4.020 | 4.180 | 761,938 | +0.19(+4.76%) |
Feb 04, 2013 | 4.040 | 4.070 | 3.980 | 3.990 | 654,489 | -0.06(-1.48%) |
Feb 01, 2013 | 4.000 | 4.110 | 3.995 | 4.050 | 840,027 | +0.08(+2.02%) |
Jan 31, 2013 | 4.010 | 4.030 | 3.910 | 3.970 | 566,333 | -0.03(-0.75%) |
Jan 30, 2013 | 4.050 | 4.120 | 3.990 | 4.000 | 594,375 | -0.07(-1.72%) |
Jan 29, 2013 | 4.020 | 4.130 | 3.970 | 4.070 | 1,699,635 | +0.06(+1.50%) |
Jan 28, 2013 | 4.210 | 4.236 | 4.000 | 4.010 | 580,704 | -0.18(-4.30%) |
Jan 25, 2013 | 4.070 | 4.190 | 4.020 | 4.190 | 664,778 | +0.14(+3.46%) |
Jan 24, 2013 | 4.090 | 4.190 | 4.040 | 4.050 | 838,397 | -0.01(-0.25%) |
Jan 23, 2013 | 4.060 | 4.090 | 4.040 | 4.060 | 527,274 | +0.02(+0.47%) |
Jan 22, 2013 | 4.050 | 4.110 | 4.000 | 4.041 | 820,603 | +0.01(+0.27%) |
Jan 18, 2013 | 4.180 | 4.180 | 4.030 | 4.030 | 921,105 | -0.14(-3.36%) |
Jan 17, 2013 | 4.250 | 4.250 | 4.100 | 4.170 | 646,231 | -0.08(-1.88%) |
Jan 16, 2013 | 4.420 | 4.480 | 4.220 | 4.250 | 1,265,727 | -0.17(-3.85%) |
Jan 15, 2013 | 4.450 | 4.510 | 4.400 | 4.420 | 558,462 | -0.04(-0.90%) |
Jan 14, 2013 | 4.500 | 4.620 | 4.420 | 4.460 | 782,861 | -0.03(-0.67%) |
Jan 11, 2013 | 4.540 | 4.555 | 4.460 | 4.490 | 391,985 | -0.03(-0.66%) |
Jan 10, 2013 | 4.700 | 4.750 | 4.470 | 4.520 | 530,851 | -0.15(-3.21%) |
Jan 09, 2013 | 4.490 | 4.700 | 4.470 | 4.670 | 773,563 | +0.25(+5.66%) |
Jan 08, 2013 | 4.430 | 4.470 | 4.289 | 4.420 | 484,177 | +0.00(+0.00%) |
Jan 07, 2013 | 4.500 | 4.500 | 4.370 | 4.420 | 351,062 | -0.07(-1.56%) |
Jan 04, 2013 | 4.430 | 4.520 | 4.250 | 4.490 | 477,090 | +0.10(+2.28%) |
Jan 03, 2013 | 4.530 | 4.640 | 4.370 | 4.390 | 731,755 | -0.14(-3.09%) |
Jan 02, 2013 | 4.330 | 4.540 | 4.170 | 4.530 | 914,036 | +0.36(+8.63%) |
Dec 31, 2012 | 4.200 | 4.210 | 4.060 | 4.170 | 579,697 | -0.04(-0.95%) |
Dec 28, 2012 | 4.170 | 4.260 | 4.101 | 4.210 | 435,622 | +0.00(+0.00%) |
Dec 27, 2012 | 4.240 | 4.340 | 4.115 | 4.210 | 558,760 | -0.02(-0.47%) |
Dec 26, 2012 | 4.150 | 4.250 | 4.080 | 4.230 | 598,774 | +0.10(+2.42%) |
Dec 24, 2012 | 4.070 | 4.130 | 3.990 | 4.130 | 330,712 | +0.08(+1.98%) |
Dec 21, 2012 | 3.970 | 4.150 | 3.900 | 4.050 | 2,478,491 | +0.04(+1.00%) |
Dec 20, 2012 | 4.020 | 4.090 | 3.970 | 4.010 | 721,116 | -0.02(-0.50%) |
Dec 19, 2012 | 4.110 | 4.160 | 4.010 | 4.030 | 634,077 | -0.09(-2.18%) |
Dec 18, 2012 | 4.070 | 4.180 | 3.975 | 4.120 | 671,973 | +0.05(+1.23%) |
Dec 17, 2012 | 4.110 | 4.350 | 4.030 | 4.070 | 626,114 | -0.01(-0.25%) |
Dec 14, 2012 | 4.110 | 4.180 | 4.050 | 4.080 | 600,994 | -0.02(-0.49%) |
Dec 13, 2012 | 4.180 | 4.290 | 4.100 | 4.100 | 797,376 | -0.07(-1.68%) |
Dec 12, 2012 | 3.900 | 4.310 | 3.890 | 4.170 | 1,427,552 | -0.27(-6.08%) |
Dec 11, 2012 | 4.140 | 4.450 | 4.110 | 4.440 | 859,180 | +0.35(+8.56%) |
Dec 10, 2012 | 4.000 | 4.120 | 3.985 | 4.090 | 496,067 | +0.10(+2.51%) |
Dec 07, 2012 | 4.140 | 4.140 | 3.990 | 3.990 | 395,199 | -0.12(-2.92%) |
Dec 06, 2012 | 4.070 | 4.140 | 4.050 | 4.110 | 353,965 | +0.04(+0.98%) |
Dec 05, 2012 | 4.220 | 4.300 | 4.040 | 4.070 | 605,447 | -0.12(-2.86%) |
Dec 04, 2012 | 4.260 | 4.330 | 4.180 | 4.190 | 359,121 | -0.19(-4.34%) |
Nov 30, 2012 | 4.450 | 4.490 | 4.260 | 4.380 | 586,328 | -0.05(-1.13%) |
Nov 29, 2012 | 4.460 | 4.620 | 4.400 | 4.430 | 469,663 | -0.02(-0.45%) |
Nov 28, 2012 | 4.560 | 4.560 | 4.400 | 4.450 | 404,484 | -0.13(-2.84%) |
Nov 27, 2012 | 4.460 | 4.765 | 4.460 | 4.580 | 815,482 | +0.08(+1.78%) |
Nov 26, 2012 | 4.410 | 4.560 | 4.380 | 4.500 | 627,377 | +0.12(+2.74%) |
Nov 23, 2012 | 4.330 | 4.420 | 4.320 | 4.380 | 396,757 | +0.08(+1.86%) |
Nov 21, 2012 | 4.220 | 4.380 | 4.200 | 4.300 | 655,576 | +0.07(+1.65%) |
Nov 20, 2012 | 4.230 | 4.280 | 4.180 | 4.230 | 547,633 | +0.00(+0.00%) |
Nov 19, 2012 | 4.270 | 4.380 | 4.120 | 4.230 | 652,186 | +0.01(+0.24%) |
Nov 16, 2012 | 4.160 | 4.400 | 4.080 | 4.220 | 637,037 | +0.05(+1.20%) |
Nov 15, 2012 | 4.260 | 4.440 | 4.150 | 4.170 | 876,881 | +0.05(+1.21%) |
Nov 14, 2012 | 4.470 | 4.500 | 4.080 | 4.120 | 771,005 | -0.33(-7.42%) |
Nov 13, 2012 | 4.560 | 4.560 | 4.380 | 4.450 | 510,941 | -0.15(-3.26%) |
Nov 12, 2012 | 4.720 | 4.750 | 4.560 | 4.600 | 552,289 | -0.09(-1.92%) |
Nov 09, 2012 | 4.510 | 4.715 | 4.500 | 4.690 | 490,325 | +0.16(+3.54%) |
Nov 08, 2012 | 4.540 | 4.600 | 4.480 | 4.530 | 506,925 | -0.03(-0.66%) |
Nov 07, 2012 | 4.740 | 4.850 | 4.520 | 4.560 | 365,520 | -0.10(-2.15%) |
Nov 06, 2012 | 4.820 | 4.840 | 4.550 | 4.660 | 497,309 | -0.10(-2.10%) |
Nov 05, 2012 | 4.560 | 4.820 | 4.560 | 4.760 | 339,408 | +0.21(+4.62%) |
Nov 02, 2012 | 4.680 | 4.780 | 4.510 | 4.550 | 579,080 | -0.10(-2.15%) |
Nov 01, 2012 | 4.700 | 4.830 | 4.590 | 4.650 | 420,429 | -0.06(-1.38%) |
Oct 31, 2012 | 4.890 | 4.920 | 4.690 | 4.715 | 456,312 | -0.16(-3.18%) |
Oct 26, 2012 | 5.140 | 4.870 | 4.870 | 4.870 | 860,900 | -0.27(-5.25%) |
Oct 25, 2012 | 5.050 | 5.250 | 5.040 | 5.140 | 920,971 | +0.10(+1.98%) |
Oct 24, 2012 | 4.990 | 5.100 | 4.880 | 5.040 | 673,199 | +0.04(+0.80%) |
Oct 23, 2012 | 4.930 | 5.070 | 4.810 | 5.000 | 1,112,352 | +0.65(+14.94%) |
Oct 19, 2012 | 4.650 | 4.680 | 3.360 | 4.350 | 7,226,936 | -0.32(-6.85%) |
Oct 18, 2012 | 4.850 | 4.850 | 4.572 | 4.670 | 953,104 | -0.19(-3.91%) |
Oct 17, 2012 | 4.820 | 5.005 | 4.790 | 4.860 | 427,537 | +0.11(+2.32%) |
Oct 16, 2012 | 4.780 | 4.860 | 4.710 | 4.750 | 441,401 | +0.04(+0.85%) |
Oct 15, 2012 | 4.820 | 4.850 | 4.670 | 4.710 | 551,338 | -0.09(-1.87%) |
Oct 12, 2012 | 4.950 | 4.980 | 4.790 | 4.800 | 488,999 | -0.11(-2.24%) |
Oct 11, 2012 | 4.980 | 5.130 | 4.880 | 4.910 | 454,228 | -0.03(-0.61%) |
Oct 10, 2012 | 5.020 | 5.050 | 4.900 | 4.940 | 454,762 | -0.09(-1.79%) |
Oct 09, 2012 | 5.170 | 5.190 | 5.000 | 5.030 | 299,122 | -0.12(-2.33%) |
Oct 08, 2012 | 5.090 | 5.290 | 5.090 | 5.150 | 302,243 | +0.06(+1.18%) |
Oct 05, 2012 | 5.110 | 5.310 | 5.060 | 5.090 | 513,722 | +0.01(+0.20%) |
Oct 04, 2012 | 4.940 | 5.090 | 4.900 | 5.080 | 714,800 | +0.19(+3.89%) |
Oct 03, 2012 | 5.300 | 5.300 | 4.850 | 4.890 | 2,034,984 | -0.37(-7.03%) |
Oct 02, 2012 | 5.370 | 5.440 | 5.200 | 5.260 | 524,640 | -0.10(-1.87%) |