Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.350 | 4.470 | 4.310 | 4.470 | 0 | +0.13(+3.00%) |
Sep 26, 2013 | 4.320 | 4.350 | 4.290 | 4.340 | 0 | +0.05(+1.17%) |
Sep 25, 2013 | 4.260 | 4.300 | 4.260 | 4.290 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 4.255 | 4.300 | 4.255 | 4.290 | 0 | +0.04(+0.94%) |
Sep 23, 2013 | 4.300 | 4.300 | 4.250 | 4.250 | 0 | -0.03(-0.70%) |
Sep 20, 2013 | 4.250 | 4.290 | 4.230 | 4.280 | 0 | -0.01(-0.23%) |
Sep 19, 2013 | 4.264 | 4.290 | 4.260 | 4.290 | 0 | +0.01(+0.23%) |
Sep 18, 2013 | 4.260 | 4.300 | 4.250 | 4.280 | 0 | +0.03(+0.73%) |
Sep 17, 2013 | 4.240 | 4.250 | 4.230 | 4.249 | 0 | -0.00(-0.02%) |
Sep 16, 2013 | 4.180 | 4.260 | 4.180 | 4.250 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.260 | 4.260 | 4.170 | 4.220 | 0 | -0.04(-0.94%) |
Sep 12, 2013 | 4.320 | 4.340 | 4.260 | 4.260 | 0 | -0.04(-0.93%) |
Sep 11, 2013 | 4.260 | 4.300 | 4.200 | 4.300 | 0 | +0.02(+0.47%) |
Sep 10, 2013 | 4.257 | 4.300 | 4.228 | 4.280 | 0 | -0.01(-0.23%) |
Sep 09, 2013 | 4.270 | 4.300 | 4.213 | 4.290 | 0 | -0.01(-0.23%) |
Sep 06, 2013 | 4.300 | 4.300 | 4.240 | 4.300 | 0 | +0.01(+0.23%) |
Sep 05, 2013 | 4.300 | 4.300 | 4.250 | 4.290 | 0 | +0.03(+0.70%) |
Sep 04, 2013 | 4.230 | 4.270 | 4.218 | 4.260 | 0 | +0.06(+1.43%) |
Sep 03, 2013 | 4.210 | 4.290 | 4.170 | 4.200 | 0 | -0.03(-0.71%) |
Aug 30, 2013 | 4.260 | 4.300 | 4.190 | 4.230 | 0 | -0.07(-1.63%) |
Aug 29, 2013 | 4.250 | 4.300 | 4.190 | 4.300 | 0 | +0.03(+0.70%) |
Aug 28, 2013 | 4.300 | 4.300 | 4.210 | 4.270 | 0 | -0.03(-0.70%) |
Aug 27, 2013 | 4.190 | 4.300 | 4.190 | 4.300 | 0 | +0.03(+0.70%) |
Aug 26, 2013 | 4.220 | 4.300 | 4.200 | 4.270 | 0 | +0.02(+0.47%) |
Aug 23, 2013 | 4.210 | 4.290 | 4.200 | 4.250 | 0 | +0.02(+0.47%) |
Aug 22, 2013 | 4.340 | 4.340 | 4.190 | 4.230 | 0 | -0.13(-2.98%) |
Aug 21, 2013 | 4.220 | 4.400 | 4.200 | 4.360 | 0 | +0.17(+4.06%) |
Aug 20, 2013 | 4.160 | 4.240 | 4.160 | 4.190 | 0 | +0.03(+0.72%) |
Aug 19, 2013 | 4.270 | 4.270 | 4.160 | 4.160 | 0 | -0.08(-1.89%) |
Aug 16, 2013 | 4.240 | 4.240 | 4.200 | 4.240 | 0 | +0.02(+0.47%) |
Aug 15, 2013 | 4.230 | 4.250 | 4.185 | 4.220 | 31,176 | -0.01(-0.24%) |
Aug 14, 2013 | 4.290 | 4.290 | 4.200 | 4.230 | 0 | -0.05(-1.17%) |
Aug 13, 2013 | 4.300 | 4.300 | 4.180 | 4.280 | 73,229 | -0.01(-0.23%) |
Aug 12, 2013 | 4.330 | 4.350 | 4.250 | 4.290 | 53,955 | +0.06(+1.42%) |
Aug 09, 2013 | 4.146 | 4.280 | 4.140 | 4.230 | 32,431 | +0.11(+2.67%) |
Aug 08, 2013 | 4.268 | 4.268 | 4.050 | 4.120 | 35,453 | -0.10(-2.37%) |
Aug 07, 2013 | 4.150 | 4.240 | 4.120 | 4.220 | 25,379 | +0.03(+0.72%) |
Aug 06, 2013 | 4.320 | 4.330 | 4.160 | 4.190 | 10,415 | -0.11(-2.54%) |
Aug 05, 2013 | 4.220 | 4.300 | 4.170 | 4.299 | 24,381 | +0.12(+2.85%) |
Aug 02, 2013 | 4.250 | 4.250 | 4.170 | 4.180 | 8,525 | -0.07(-1.65%) |
Aug 01, 2013 | 4.310 | 4.310 | 4.160 | 4.250 | 25,429 | +0.05(+1.19%) |
Jul 31, 2013 | 4.280 | 4.280 | 4.100 | 4.200 | 0 | -0.10(-2.33%) |
Jul 30, 2013 | 4.330 | 4.330 | 4.300 | 4.300 | 0 | -0.02(-0.46%) |
Jul 29, 2013 | 4.350 | 4.400 | 4.300 | 4.320 | 0 | -0.04(-0.92%) |
Jul 26, 2013 | 4.360 | 4.410 | 4.360 | 4.360 | 0 | -0.05(-1.13%) |
Jul 25, 2013 | 4.310 | 4.410 | 4.310 | 4.410 | 0 | +0.07(+1.61%) |
Jul 24, 2013 | 4.420 | 4.440 | 4.330 | 4.340 | 0 | -0.08(-1.81%) |
Jul 23, 2013 | 4.440 | 4.470 | 4.410 | 4.420 | 0 | +0.02(+0.45%) |
Jul 22, 2013 | 4.344 | 4.440 | 4.329 | 4.400 | 0 | +0.09(+2.09%) |
Jul 19, 2013 | 4.220 | 4.350 | 4.200 | 4.310 | 0 | +0.13(+3.11%) |
Jul 18, 2013 | 4.250 | 4.250 | 4.160 | 4.180 | 0 | -0.06(-1.42%) |
Jul 17, 2013 | 4.280 | 4.280 | 4.110 | 4.240 | 51,006 | +0.04(+0.95%) |
Jul 16, 2013 | 4.110 | 4.290 | 4.110 | 4.200 | 0 | +0.09(+2.19%) |
Jul 15, 2013 | 4.160 | 4.190 | 4.070 | 4.110 | 0 | +0.01(+0.24%) |
Jul 12, 2013 | 4.180 | 4.190 | 4.090 | 4.100 | 0 | -0.05(-1.20%) |
Jul 11, 2013 | 4.110 | 4.150 | 4.080 | 4.150 | 0 | +0.05(+1.22%) |
Jul 10, 2013 | 4.150 | 4.185 | 4.100 | 4.100 | 0 | -0.10(-2.29%) |
Jul 09, 2013 | 4.120 | 4.300 | 4.120 | 4.196 | 0 | +0.06(+1.35%) |
Jul 08, 2013 | 4.100 | 4.200 | 4.100 | 4.140 | 0 | +0.08(+1.97%) |
Jul 05, 2013 | 4.050 | 4.070 | 4.050 | 4.060 | 0 | -0.01(-0.25%) |
Jul 03, 2013 | 4.050 | 4.090 | 4.050 | 4.070 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 4.110 | 4.150 | 4.070 | 4.070 | 0 | -0.01(-0.25%) |
Jul 01, 2013 | 4.100 | 4.140 | 4.080 | 4.080 | 0 | -0.03(-0.73%) |
Jun 28, 2013 | 4.030 | 4.110 | 4.030 | 4.110 | 87,054 | +0.07(+1.73%) |
Jun 27, 2013 | 4.060 | 4.060 | 4.030 | 4.040 | 0 | -0.02(-0.49%) |
Jun 26, 2013 | 4.040 | 4.090 | 4.030 | 4.060 | 0 | +0.00(+0.12%) |
Jun 25, 2013 | 4.040 | 4.100 | 4.020 | 4.055 | 0 | +0.01(+0.37%) |
Jun 24, 2013 | 4.060 | 4.060 | 4.030 | 4.040 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.061 | 4.100 | 4.050 | 4.070 | 13,314 | +0.02(+0.37%) |
Jun 20, 2013 | 4.090 | 4.100 | 4.050 | 4.055 | 0 | -0.03(-0.62%) |
Jun 19, 2013 | 4.100 | 4.110 | 4.080 | 4.080 | 0 | -0.06(-1.45%) |
Jun 18, 2013 | 4.090 | 4.150 | 4.040 | 4.140 | 0 | +0.08(+1.97%) |
Jun 17, 2013 | 4.050 | 4.081 | 4.010 | 4.060 | 0 | -0.09(-2.17%) |
Jun 14, 2013 | 4.010 | 4.190 | 4.000 | 4.150 | 0 | +0.15(+3.75%) |
Jun 13, 2013 | 4.070 | 4.105 | 3.990 | 4.000 | 46,574 | -0.10(-2.44%) |
Jun 12, 2013 | 4.190 | 4.190 | 4.071 | 4.100 | 6,450 | -0.09(-2.15%) |
Jun 11, 2013 | 4.210 | 4.230 | 4.181 | 4.190 | 5,029 | -0.05(-1.18%) |
Jun 10, 2013 | 4.250 | 4.260 | 4.240 | 4.240 | 0 | +0.02(+0.47%) |
Jun 07, 2013 | 4.240 | 4.260 | 4.201 | 4.220 | 0 | -0.03(-0.71%) |
Jun 06, 2013 | 4.210 | 4.260 | 4.210 | 4.250 | 0 | +0.04(+0.95%) |
Jun 05, 2013 | 4.240 | 4.250 | 4.160 | 4.210 | 0 | -0.05(-1.17%) |
Jun 04, 2013 | 4.260 | 4.270 | 4.240 | 4.260 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 4.230 | 4.260 | 4.210 | 4.260 | 23,210 | +0.00(+0.00%) |
May 31, 2013 | 4.310 | 4.310 | 4.180 | 4.260 | 24,214 | +0.01(+0.24%) |
May 30, 2013 | 4.130 | 4.250 | 4.130 | 4.250 | 0 | +0.07(+1.67%) |
May 29, 2013 | 4.150 | 4.190 | 4.100 | 4.180 | 44,557 | +0.03(+0.72%) |
May 28, 2013 | 4.180 | 4.180 | 4.110 | 4.150 | 24,019 | -0.03(-0.72%) |
May 24, 2013 | 4.150 | 4.180 | 4.130 | 4.180 | 0 | +0.06(+1.46%) |
May 23, 2013 | 4.060 | 4.160 | 4.020 | 4.120 | 0 | +0.04(+0.98%) |
May 22, 2013 | 4.070 | 4.130 | 4.010 | 4.080 | 0 | -0.09(-2.16%) |
May 21, 2013 | 4.100 | 4.170 | 3.981 | 4.170 | 0 | +0.08(+1.96%) |
May 20, 2013 | 3.970 | 4.090 | 3.950 | 4.090 | 0 | +0.13(+3.26%) |
May 17, 2013 | 3.950 | 4.060 | 3.900 | 3.961 | 0 | -0.02(-0.48%) |
May 16, 2013 | 3.850 | 4.000 | 3.850 | 3.980 | 37,168 | +0.02(+0.51%) |
May 15, 2013 | 3.900 | 3.960 | 3.830 | 3.960 | 0 | +0.11(+2.86%) |
May 13, 2013 | 3.870 | 3.910 | 3.810 | 3.850 | 0 | -0.03(-0.77%) |
May 10, 2013 | 3.860 | 3.880 | 3.821 | 3.880 | 0 | +0.03(+0.78%) |
May 09, 2013 | 3.850 | 3.960 | 3.800 | 3.850 | 0 | -0.00(-0.08%) |
May 08, 2013 | 3.900 | 3.940 | 3.853 | 3.853 | 0 | -0.05(-1.20%) |
May 07, 2013 | 3.900 | 3.940 | 3.877 | 3.900 | 0 | +0.01(+0.26%) |
May 06, 2013 | 3.940 | 4.000 | 3.890 | 3.890 | 0 | -0.07(-1.77%) |
May 03, 2013 | 3.965 | 4.000 | 3.950 | 3.960 | 0 | +0.00(+0.00%) |
May 02, 2013 | 4.030 | 4.030 | 3.940 | 3.960 | 0 | -0.02(-0.51%) |
May 01, 2013 | 3.980 | 3.990 | 3.950 | 3.980 | 0 | -0.01(-0.25%) |
Apr 30, 2013 | 4.040 | 4.060 | 3.960 | 3.990 | 0 | -0.02(-0.50%) |
Apr 29, 2013 | 4.040 | 4.040 | 3.970 | 4.010 | 19,400 | -0.06(-1.47%) |
Apr 26, 2013 | 4.020 | 4.090 | 4.020 | 4.070 | 12,471 | +0.06(+1.50%) |
Apr 25, 2013 | 4.100 | 4.100 | 3.980 | 4.010 | 12,546 | -0.03(-0.75%) |
Apr 24, 2013 | 4.030 | 4.090 | 3.980 | 4.040 | 0 | -0.02(-0.49%) |
Apr 23, 2013 | 4.150 | 4.150 | 3.985 | 4.060 | 55,157 | -0.06(-1.46%) |
Apr 22, 2013 | 4.190 | 4.190 | 4.090 | 4.120 | 8,871 | +0.01(+0.24%) |
Apr 19, 2013 | 4.100 | 4.140 | 4.100 | 4.110 | 31,113 | +0.00(+0.00%) |
Apr 18, 2013 | 4.160 | 4.160 | 4.060 | 4.110 | 12,977 | -0.10(-2.38%) |
Apr 17, 2013 | 3.990 | 4.250 | 3.980 | 4.210 | 47,255 | +0.12(+2.93%) |
Apr 16, 2013 | 4.050 | 4.110 | 4.050 | 4.090 | 11,784 | +0.04(+0.99%) |
Apr 15, 2013 | 4.070 | 4.090 | 3.980 | 4.050 | 15,764 | -0.01(-0.25%) |
Apr 12, 2013 | 4.100 | 4.110 | 4.060 | 4.060 | 10,096 | -0.06(-1.46%) |
Apr 11, 2013 | 3.980 | 4.120 | 3.980 | 4.120 | 39,725 | +0.08(+1.98%) |
Apr 10, 2013 | 3.950 | 4.050 | 3.910 | 4.040 | 49,695 | +0.09(+2.28%) |
Apr 09, 2013 | 3.950 | 3.950 | 3.910 | 3.950 | 29,995 | +0.02(+0.51%) |
Apr 08, 2013 | 3.930 | 3.970 | 3.900 | 3.930 | 29,314 | +0.02(+0.51%) |
Apr 05, 2013 | 3.990 | 3.990 | 3.910 | 3.910 | 27,757 | -0.05(-1.26%) |
Apr 04, 2013 | 3.950 | 3.990 | 3.920 | 3.960 | 15,269 | +0.04(+1.02%) |
Apr 03, 2013 | 4.000 | 4.010 | 3.920 | 3.920 | 44,984 | -0.09(-2.24%) |
Apr 02, 2013 | 4.020 | 4.090 | 4.000 | 4.010 | 6,246 | +0.00(+0.00%) |
Apr 01, 2013 | 3.950 | 4.060 | 3.950 | 4.010 | 48,287 | +0.01(+0.25%) |
Mar 28, 2013 | 4.030 | 4.030 | 3.910 | 4.000 | 174,032 | +0.05(+1.27%) |
Mar 27, 2013 | 4.000 | 4.050 | 3.950 | 3.950 | 37,921 | -0.06(-1.50%) |
Mar 26, 2013 | 4.050 | 4.150 | 4.000 | 4.010 | 25,467 | -0.04(-0.99%) |
Mar 25, 2013 | 4.400 | 4.400 | 4.050 | 4.050 | 82,024 | -0.04(-0.98%) |
Mar 22, 2013 | 3.980 | 4.260 | 3.960 | 4.090 | 40,775 | +0.08(+2.00%) |
Mar 21, 2013 | 4.160 | 4.260 | 4.000 | 4.010 | 54,595 | -0.15(-3.61%) |
Mar 20, 2013 | 4.110 | 4.400 | 4.110 | 4.160 | 34,687 | +0.06(+1.46%) |
Mar 19, 2013 | 4.220 | 4.220 | 4.050 | 4.100 | 17,321 | -0.08(-1.91%) |
Mar 18, 2013 | 4.350 | 4.350 | 4.150 | 4.180 | 33,185 | -0.22(-5.00%) |
Mar 15, 2013 | 4.260 | 4.450 | 4.250 | 4.400 | 80,702 | +0.06(+1.38%) |
Mar 14, 2013 | 4.200 | 4.340 | 4.170 | 4.340 | 72,638 | +0.16(+3.83%) |
Mar 13, 2013 | 3.950 | 4.180 | 3.950 | 4.180 | 29,023 | +0.18(+4.50%) |
Mar 12, 2013 | 3.940 | 4.000 | 3.940 | 4.000 | 41,774 | +0.07(+1.78%) |
Mar 11, 2013 | 3.910 | 4.020 | 3.910 | 3.930 | 27,608 | -0.02(-0.63%) |
Mar 08, 2013 | 3.980 | 4.030 | 3.900 | 3.955 | 40,520 | +0.00(+0.13%) |
Mar 07, 2013 | 3.960 | 4.010 | 3.900 | 3.950 | 104,510 | -0.04(-1.00%) |
Mar 06, 2013 | 4.000 | 4.050 | 3.950 | 3.990 | 64,866 | +0.03(+0.76%) |
Mar 05, 2013 | 4.120 | 4.150 | 3.950 | 3.960 | 279,011 | -0.17(-4.23%) |
Mar 04, 2013 | 4.140 | 4.160 | 4.100 | 4.135 | 25,011 | +0.00(+0.12%) |
Mar 01, 2013 | 4.120 | 4.150 | 4.120 | 4.130 | 7,193 | -0.04(-0.96%) |
Feb 28, 2013 | 4.110 | 4.170 | 4.110 | 4.170 | 14,513 | +0.02(+0.48%) |
Feb 27, 2013 | 4.130 | 4.160 | 4.110 | 4.150 | 22,254 | +0.02(+0.48%) |
Feb 26, 2013 | 4.180 | 4.180 | 4.110 | 4.130 | 6,998 | -0.03(-0.72%) |
Feb 22, 2013 | 4.130 | 4.190 | 4.130 | 4.160 | 28,630 | +0.05(+1.21%) |
Feb 21, 2013 | 4.160 | 4.160 | 4.100 | 4.110 | 9,731 | -0.05(-1.20%) |
Feb 20, 2013 | 4.180 | 4.216 | 4.150 | 4.160 | 19,056 | -0.04(-0.95%) |
Feb 19, 2013 | 4.170 | 4.250 | 4.130 | 4.200 | 39,054 | -0.04(-0.94%) |
Feb 15, 2013 | 4.160 | 4.250 | 4.110 | 4.240 | 50,151 | +0.06(+1.44%) |
Feb 14, 2013 | 4.120 | 4.180 | 4.120 | 4.180 | 11,670 | +0.09(+2.20%) |
Feb 13, 2013 | 4.110 | 4.150 | 4.080 | 4.090 | 83,606 | -0.05(-1.21%) |
Feb 12, 2013 | 4.120 | 4.167 | 4.110 | 4.140 | 11,253 | -0.01(-0.24%) |
Feb 11, 2013 | 4.110 | 4.190 | 4.110 | 4.150 | 16,398 | -0.03(-0.72%) |
Feb 08, 2013 | 4.310 | 4.390 | 4.110 | 4.180 | 11,763 | -0.17(-3.91%) |
Feb 07, 2013 | 4.190 | 4.450 | 4.120 | 4.350 | 10,500 | +0.19(+4.57%) |
Feb 06, 2013 | 4.210 | 4.250 | 4.140 | 4.160 | 20,213 | -0.24(-5.45%) |
Feb 04, 2013 | 4.320 | 4.430 | 4.320 | 4.400 | 23,883 | +0.03(+0.69%) |
Feb 01, 2013 | 4.360 | 4.370 | 4.310 | 4.370 | 10,570 | +0.08(+1.86%) |
Jan 31, 2013 | 4.240 | 4.350 | 4.240 | 4.290 | 16,980 | +0.02(+0.47%) |
Jan 30, 2013 | 4.190 | 4.300 | 4.190 | 4.270 | 11,935 | +0.05(+1.18%) |
Jan 29, 2013 | 4.210 | 4.230 | 4.190 | 4.220 | 15,862 | +0.00(+0.00%) |
Jan 28, 2013 | 4.280 | 4.330 | 4.210 | 4.220 | 63,754 | -0.04(-0.94%) |
Jan 25, 2013 | 4.150 | 4.310 | 4.110 | 4.260 | 53,805 | +0.10(+2.40%) |
Jan 24, 2013 | 4.350 | 4.350 | 4.130 | 4.160 | 32,073 | -0.17(-3.93%) |
Jan 23, 2013 | 4.360 | 4.410 | 4.320 | 4.330 | 41,322 | -0.02(-0.46%) |
Jan 22, 2013 | 4.390 | 4.410 | 4.340 | 4.350 | 38,500 | +0.00(+0.00%) |
Jan 18, 2013 | 4.380 | 4.430 | 4.350 | 4.350 | 25,033 | -0.08(-1.81%) |
Jan 17, 2013 | 4.390 | 4.430 | 4.390 | 4.430 | 14,711 | +0.05(+1.14%) |
Jan 16, 2013 | 4.380 | 4.430 | 4.350 | 4.380 | 29,110 | -0.05(-1.13%) |
Jan 15, 2013 | 4.340 | 4.430 | 4.340 | 4.430 | 17,402 | +0.05(+1.14%) |
Jan 14, 2013 | 4.400 | 4.440 | 4.320 | 4.380 | 13,257 | -0.05(-1.13%) |
Jan 11, 2013 | 4.370 | 4.480 | 4.270 | 4.430 | 69,380 | +0.10(+2.31%) |
Jan 10, 2013 | 4.490 | 4.490 | 4.320 | 4.330 | 45,051 | -0.10(-2.26%) |
Jan 09, 2013 | 4.090 | 4.450 | 4.070 | 4.430 | 262,732 | +0.37(+9.11%) |
Jan 08, 2013 | 4.020 | 4.150 | 4.000 | 4.060 | 49,016 | +0.03(+0.74%) |
Jan 07, 2013 | 4.000 | 4.050 | 3.990 | 4.030 | 34,156 | +0.03(+0.75%) |
Jan 04, 2013 | 4.010 | 4.010 | 3.990 | 4.000 | 50,061 | -0.02(-0.50%) |
Jan 03, 2013 | 4.090 | 4.100 | 3.970 | 4.020 | 79,111 | +0.01(+0.25%) |
Jan 02, 2013 | 4.000 | 4.050 | 3.900 | 4.010 | 39,135 | +0.19(+4.97%) |
Dec 31, 2012 | 3.750 | 3.970 | 3.700 | 3.820 | 152,742 | -0.04(-1.04%) |
Dec 28, 2012 | 3.860 | 3.880 | 3.800 | 3.860 | 60,912 | +0.02(+0.52%) |
Dec 27, 2012 | 3.850 | 3.920 | 3.770 | 3.840 | 57,364 | +0.00(+0.00%) |
Dec 26, 2012 | 3.900 | 4.000 | 3.800 | 3.840 | 64,322 | -0.15(-3.76%) |
Dec 24, 2012 | 3.920 | 3.990 | 3.890 | 3.990 | 33,450 | +0.01(+0.25%) |
Dec 21, 2012 | 3.850 | 3.980 | 3.850 | 3.980 | 25,834 | +0.00(+0.00%) |
Dec 20, 2012 | 3.900 | 3.980 | 3.819 | 3.980 | 19,985 | +0.04(+1.02%) |
Dec 19, 2012 | 3.870 | 4.000 | 3.810 | 3.940 | 75,269 | +0.04(+1.03%) |
Dec 18, 2012 | 3.870 | 3.960 | 3.800 | 3.900 | 83,991 | +0.07(+1.83%) |
Dec 17, 2012 | 3.910 | 3.970 | 3.700 | 3.830 | 89,764 | -0.10(-2.54%) |
Dec 14, 2012 | 4.000 | 4.000 | 3.920 | 3.930 | 26,974 | -0.04(-1.01%) |
Dec 13, 2012 | 4.000 | 4.000 | 3.900 | 3.970 | 47,890 | -0.03(-0.75%) |
Dec 12, 2012 | 4.000 | 4.060 | 3.920 | 4.000 | 21,596 | -0.04(-0.99%) |
Dec 11, 2012 | 3.950 | 4.060 | 3.940 | 4.040 | 88,416 | +0.16(+4.12%) |
Dec 10, 2012 | 4.000 | 4.000 | 3.700 | 3.880 | 93,184 | -0.12(-3.00%) |
Dec 07, 2012 | 4.010 | 4.050 | 3.950 | 4.000 | 38,404 | +0.03(+0.75%) |
Dec 06, 2012 | 4.020 | 4.090 | 3.960 | 3.970 | 27,045 | -0.00(-0.01%) |
Dec 05, 2012 | 4.040 | 4.074 | 3.970 | 3.970 | 34,027 | -0.03(-0.74%) |
Dec 04, 2012 | 4.130 | 4.140 | 4.000 | 4.000 | 109,272 | -0.18(-4.31%) |
Nov 30, 2012 | 4.200 | 4.250 | 4.140 | 4.180 | 80,995 | -0.03(-0.71%) |
Nov 29, 2012 | 4.230 | 4.320 | 4.210 | 4.210 | 57,335 | -0.02(-0.47%) |
Nov 28, 2012 | 4.190 | 4.240 | 4.190 | 4.230 | 36,789 | -0.02(-0.47%) |
Nov 27, 2012 | 4.210 | 4.300 | 4.100 | 4.250 | 30,281 | +0.07(+1.67%) |
Nov 26, 2012 | 4.210 | 4.250 | 4.170 | 4.180 | 33,587 | -0.06(-1.42%) |
Nov 23, 2012 | 4.170 | 4.260 | 4.140 | 4.240 | 28,899 | +0.07(+1.68%) |
Nov 21, 2012 | 4.140 | 4.180 | 4.130 | 4.170 | 13,549 | +0.00(+0.00%) |
Nov 20, 2012 | 4.150 | 4.170 | 4.100 | 4.170 | 25,393 | -0.04(-0.95%) |
Nov 19, 2012 | 4.100 | 4.250 | 4.060 | 4.210 | 34,790 | +0.15(+3.69%) |
Nov 16, 2012 | 4.090 | 4.160 | 4.001 | 4.060 | 37,274 | -0.06(-1.46%) |
Nov 15, 2012 | 4.210 | 4.250 | 4.000 | 4.120 | 63,926 | -0.14(-3.29%) |
Nov 14, 2012 | 4.110 | 4.310 | 4.110 | 4.260 | 18,459 | +0.11(+2.65%) |
Nov 13, 2012 | 4.150 | 4.350 | 4.100 | 4.150 | 97,836 | +0.10(+2.47%) |
Nov 12, 2012 | 4.000 | 4.150 | 4.000 | 4.050 | 18,115 | +0.02(+0.50%) |
Nov 09, 2012 | 4.000 | 4.065 | 4.000 | 4.030 | 19,101 | -0.04(-0.98%) |
Nov 08, 2012 | 4.050 | 4.150 | 4.040 | 4.070 | 43,423 | +0.02(+0.49%) |
Nov 07, 2012 | 4.050 | 4.140 | 4.050 | 4.050 | 20,120 | -0.01(-0.25%) |
Nov 06, 2012 | 4.100 | 4.180 | 4.060 | 4.060 | 10,296 | -0.09(-2.17%) |
Nov 05, 2012 | 4.030 | 4.180 | 4.030 | 4.150 | 15,775 | +0.10(+2.47%) |
Nov 02, 2012 | 4.140 | 4.180 | 4.031 | 4.050 | 4,500 | -0.06(-1.46%) |
Nov 01, 2012 | 4.110 | 4.150 | 4.090 | 4.110 | 3,952 | -0.02(-0.48%) |
Oct 31, 2012 | 4.140 | 4.210 | 4.040 | 4.130 | 14,100 | -0.07(-1.67%) |
Oct 26, 2012 | 4.260 | 4.200 | 4.200 | 4.200 | 60,100 | -0.05(-1.18%) |
Oct 25, 2012 | 4.230 | 4.270 | 4.150 | 4.250 | 12,492 | +0.01(+0.24%) |
Oct 24, 2012 | 4.300 | 4.350 | 4.170 | 4.240 | 26,461 | -0.08(-1.85%) |
Oct 23, 2012 | 4.350 | 4.350 | 4.220 | 4.320 | 19,020 | +0.05(+1.17%) |
Oct 19, 2012 | 4.110 | 4.270 | 4.100 | 4.270 | 25,967 | +0.13(+3.14%) |
Oct 18, 2012 | 4.113 | 4.160 | 4.100 | 4.140 | 17,234 | -0.02(-0.48%) |
Oct 17, 2012 | 4.050 | 4.160 | 4.030 | 4.160 | 18,173 | +0.08(+1.96%) |
Oct 16, 2012 | 4.030 | 4.100 | 4.030 | 4.080 | 9,650 | +0.03(+0.74%) |
Oct 15, 2012 | 3.990 | 4.050 | 3.990 | 4.050 | 20,049 | +0.04(+1.00%) |
Oct 12, 2012 | 3.960 | 4.060 | 3.860 | 4.010 | 12,242 | -0.01(-0.25%) |
Oct 11, 2012 | 3.940 | 4.060 | 3.940 | 4.020 | 16,310 | +0.06(+1.52%) |
Oct 10, 2012 | 3.960 | 4.060 | 3.840 | 3.960 | 12,072 | -0.06(-1.49%) |
Oct 09, 2012 | 3.900 | 4.150 | 3.850 | 4.020 | 33,127 | +0.08(+2.03%) |
Oct 08, 2012 | 3.870 | 3.970 | 3.870 | 3.940 | 14,395 | +0.02(+0.51%) |
Oct 05, 2012 | 3.930 | 3.970 | 3.850 | 3.920 | 22,990 | -0.02(-0.51%) |
Oct 04, 2012 | 3.820 | 3.940 | 3.780 | 3.940 | 22,180 | +0.14(+3.68%) |
Oct 03, 2012 | 3.750 | 3.880 | 3.730 | 3.800 | 24,841 | +0.04(+1.06%) |
Oct 02, 2012 | 3.830 | 3.940 | 3.760 | 3.760 | 35,431 | -0.11(-2.84%) |