Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.150 | 7.230 | 7.040 | 7.120 | 0 | -0.20(-2.73%) |
Sep 26, 2013 | 7.010 | 7.390 | 7.000 | 7.320 | 324,248 | +0.31(+4.42%) |
Sep 25, 2013 | 7.020 | 7.140 | 7.000 | 7.010 | 273,933 | -0.02(-0.28%) |
Sep 24, 2013 | 7.100 | 7.220 | 7.020 | 7.030 | 397,107 | -0.04(-0.57%) |
Sep 23, 2013 | 7.670 | 7.670 | 6.850 | 7.070 | 775,234 | -0.60(-7.82%) |
Sep 20, 2013 | 6.800 | 7.750 | 6.770 | 7.670 | 0 | +0.90(+13.29%) |
Sep 19, 2013 | 6.720 | 6.840 | 6.700 | 6.770 | 453,107 | +0.02(+0.30%) |
Sep 18, 2013 | 6.290 | 6.830 | 6.252 | 6.750 | 0 | +0.45(+7.14%) |
Sep 17, 2013 | 6.090 | 6.300 | 6.070 | 6.300 | 0 | +0.22(+3.62%) |
Sep 16, 2013 | 6.190 | 6.180 | 6.060 | 6.080 | 0 | -0.02(-0.33%) |
Sep 13, 2013 | 6.100 | 6.200 | 6.040 | 6.100 | 0 | +0.03(+0.49%) |
Sep 12, 2013 | 6.140 | 6.230 | 6.030 | 6.070 | 0 | -0.09(-1.46%) |
Sep 11, 2013 | 5.900 | 6.320 | 5.820 | 6.160 | 0 | +0.28(+4.76%) |
Sep 10, 2013 | 6.350 | 6.350 | 5.805 | 5.880 | 784,163 | -0.40(-6.37%) |
Sep 09, 2013 | 5.950 | 6.380 | 5.880 | 6.280 | 0 | +0.73(+13.15%) |
Sep 06, 2013 | 5.350 | 5.615 | 5.140 | 5.550 | 0 | +0.29(+5.51%) |
Sep 05, 2013 | 5.510 | 5.540 | 5.180 | 5.260 | 0 | -0.23(-4.19%) |
Sep 04, 2013 | 5.460 | 5.630 | 5.310 | 5.490 | 0 | +0.06(+1.10%) |
Sep 03, 2013 | 5.230 | 5.467 | 5.120 | 5.430 | 0 | +0.32(+6.26%) |
Aug 30, 2013 | 5.130 | 5.170 | 4.910 | 5.110 | 0 | -0.06(-1.16%) |
Aug 29, 2013 | 5.270 | 5.310 | 5.050 | 5.170 | 294,884 | -0.10(-1.90%) |
Aug 28, 2013 | 5.350 | 5.430 | 5.080 | 5.270 | 0 | -0.08(-1.50%) |
Aug 27, 2013 | 5.760 | 5.870 | 5.210 | 5.350 | 322,071 | -0.49(-8.39%) |
Aug 26, 2013 | 5.760 | 5.990 | 5.671 | 5.840 | 0 | +0.15(+2.64%) |
Aug 23, 2013 | 5.130 | 5.730 | 5.130 | 5.690 | 0 | +0.57(+11.13%) |
Aug 22, 2013 | 4.910 | 5.190 | 4.910 | 5.120 | 221,557 | +0.27(+5.57%) |
Aug 21, 2013 | 4.990 | 5.000 | 4.780 | 4.850 | 0 | -0.15(-3.00%) |
Aug 20, 2013 | 4.900 | 5.080 | 4.820 | 5.000 | 131,505 | +0.11(+2.25%) |
Aug 19, 2013 | 4.720 | 5.100 | 4.720 | 4.890 | 114,999 | +0.12(+2.52%) |
Aug 16, 2013 | 4.960 | 5.000 | 4.770 | 4.770 | 0 | -0.22(-4.41%) |
Aug 15, 2013 | 4.800 | 5.050 | 4.690 | 4.990 | 306,072 | +0.11(+2.25%) |
Aug 14, 2013 | 4.920 | 4.970 | 4.830 | 4.880 | 68,051 | -0.07(-1.41%) |
Aug 13, 2013 | 4.990 | 5.000 | 4.920 | 4.950 | 35,011 | -0.04(-0.80%) |
Aug 12, 2013 | 4.860 | 5.000 | 4.860 | 4.990 | 146,033 | +0.05(+1.01%) |
Aug 09, 2013 | 5.000 | 5.000 | 4.801 | 4.940 | 127,577 | -0.03(-0.60%) |
Aug 08, 2013 | 4.900 | 5.000 | 4.770 | 4.970 | 233,432 | +0.16(+3.33%) |
Aug 07, 2013 | 4.700 | 4.840 | 4.670 | 4.810 | 129,179 | +0.10(+2.12%) |
Aug 06, 2013 | 4.710 | 4.740 | 4.580 | 4.710 | 116,459 | +0.07(+1.51%) |
Aug 05, 2013 | 4.400 | 4.650 | 4.360 | 4.640 | 114,085 | +0.21(+4.74%) |
Aug 02, 2013 | 4.420 | 4.479 | 4.340 | 4.430 | 82,427 | +0.02(+0.45%) |
Aug 01, 2013 | 4.750 | 4.750 | 4.350 | 4.410 | 308,355 | +0.04(+0.92%) |
Jul 31, 2013 | 4.280 | 4.450 | 4.260 | 4.370 | 0 | +0.13(+3.07%) |
Jul 30, 2013 | 4.210 | 4.340 | 4.200 | 4.240 | 0 | +0.05(+1.19%) |
Jul 29, 2013 | 4.410 | 4.440 | 4.180 | 4.190 | 0 | -0.25(-5.63%) |
Jul 26, 2013 | 4.440 | 4.550 | 4.350 | 4.440 | 0 | -0.06(-1.33%) |
Jul 25, 2013 | 4.320 | 4.530 | 4.310 | 4.500 | 0 | +0.18(+4.17%) |
Jul 24, 2013 | 4.330 | 4.390 | 4.230 | 4.320 | 0 | +0.04(+0.93%) |
Jul 23, 2013 | 4.380 | 4.420 | 4.270 | 4.280 | 0 | -0.08(-1.83%) |
Jul 22, 2013 | 4.240 | 4.417 | 4.280 | 4.360 | 0 | +0.08(+1.87%) |
Jul 19, 2013 | 4.300 | 4.380 | 4.170 | 4.280 | 0 | -0.01(-0.23%) |
Jul 18, 2013 | 4.280 | 4.390 | 4.160 | 4.290 | 0 | +0.06(+1.42%) |
Jul 17, 2013 | 4.430 | 4.430 | 4.225 | 4.230 | 104,991 | -0.17(-3.86%) |
Jul 16, 2013 | 4.410 | 4.450 | 4.300 | 4.400 | 0 | +0.02(+0.46%) |
Jul 15, 2013 | 4.380 | 4.500 | 4.310 | 4.380 | 0 | +0.04(+0.92%) |
Jul 12, 2013 | 4.170 | 4.360 | 4.140 | 4.340 | 0 | +0.17(+4.08%) |
Jul 11, 2013 | 4.150 | 4.190 | 4.030 | 4.170 | 0 | +0.09(+2.21%) |
Jul 10, 2013 | 4.140 | 4.190 | 3.990 | 4.080 | 0 | -0.06(-1.45%) |
Jul 09, 2013 | 4.320 | 4.300 | 4.111 | 4.140 | 0 | -0.16(-3.72%) |
Jul 08, 2013 | 4.330 | 4.400 | 4.240 | 4.300 | 0 | -0.03(-0.69%) |
Jul 05, 2013 | 4.380 | 4.390 | 4.222 | 4.330 | 0 | +0.06(+1.41%) |
Jul 03, 2013 | 4.240 | 4.320 | 4.130 | 4.270 | 0 | -0.01(-0.23%) |
Jul 02, 2013 | 4.180 | 4.300 | 4.070 | 4.280 | 0 | +0.07(+1.66%) |
Jul 01, 2013 | 4.130 | 4.285 | 4.010 | 4.210 | 0 | +0.08(+1.94%) |
Jun 28, 2013 | 4.280 | 4.340 | 4.130 | 4.130 | 966,514 | +0.01(+0.24%) |
Jun 26, 2013 | 4.330 | 4.330 | 4.120 | 4.120 | 0 | -0.20(-4.63%) |
Jun 25, 2013 | 4.430 | 4.490 | 4.240 | 4.320 | 0 | -0.04(-0.92%) |
Jun 24, 2013 | 4.240 | 4.500 | 4.100 | 4.360 | 0 | -0.01(-0.23%) |
Jun 21, 2013 | 3.970 | 4.450 | 3.960 | 4.370 | 1,191,659 | +0.40(+10.08%) |
Jun 20, 2013 | 4.210 | 4.210 | 3.870 | 3.970 | 0 | -0.31(-7.24%) |
Jun 19, 2013 | 4.360 | 4.390 | 4.250 | 4.280 | 0 | -0.09(-2.06%) |
Jun 18, 2013 | 4.250 | 4.400 | 4.190 | 4.370 | 0 | +0.18(+4.30%) |
Jun 17, 2013 | 4.010 | 4.200 | 3.990 | 4.190 | 0 | +0.23(+5.81%) |
Jun 14, 2013 | 4.190 | 4.190 | 3.910 | 3.960 | 0 | -0.22(-5.26%) |
Jun 13, 2013 | 4.010 | 4.190 | 3.910 | 4.180 | 118,970 | +0.17(+4.24%) |
Jun 12, 2013 | 4.120 | 4.190 | 4.010 | 4.010 | 75,019 | -0.08(-1.96%) |
Jun 11, 2013 | 3.980 | 4.190 | 3.980 | 4.090 | 0 | +0.03(+0.74%) |
Jun 10, 2013 | 4.050 | 4.060 | 3.981 | 4.060 | 0 | +0.06(+1.50%) |
Jun 07, 2013 | 4.000 | 4.020 | 3.915 | 4.000 | 0 | +0.05(+1.27%) |
Jun 06, 2013 | 3.940 | 3.980 | 3.880 | 3.950 | 76,545 | +0.02(+0.51%) |
Jun 05, 2013 | 4.010 | 4.020 | 3.820 | 3.930 | 0 | -0.10(-2.48%) |
Jun 04, 2013 | 4.260 | 4.300 | 3.870 | 4.030 | 0 | -0.23(-5.40%) |
Jun 03, 2013 | 4.100 | 4.300 | 4.030 | 4.260 | 295,592 | +0.13(+3.15%) |
May 31, 2013 | 4.000 | 4.170 | 4.000 | 4.130 | 154,505 | +0.10(+2.48%) |
May 30, 2013 | 3.960 | 4.040 | 3.890 | 4.030 | 144,767 | +0.08(+2.03%) |
May 29, 2013 | 3.910 | 4.000 | 3.890 | 3.950 | 120,992 | -0.05(-1.25%) |
May 28, 2013 | 3.780 | 4.040 | 3.750 | 4.000 | 190,721 | +0.28(+7.53%) |
May 24, 2013 | 3.650 | 3.750 | 3.650 | 3.720 | 0 | +0.03(+0.81%) |
May 23, 2013 | 3.670 | 3.760 | 3.590 | 3.690 | 0 | -0.01(-0.27%) |
May 22, 2013 | 3.710 | 3.760 | 3.700 | 3.700 | 0 | -0.02(-0.54%) |
May 21, 2013 | 3.710 | 3.790 | 3.700 | 3.720 | 0 | +0.01(+0.27%) |
May 20, 2013 | 3.820 | 3.820 | 3.650 | 3.710 | 0 | -0.12(-3.13%) |
May 17, 2013 | 3.820 | 3.900 | 3.760 | 3.830 | 0 | +0.03(+0.79%) |
May 16, 2013 | 3.800 | 3.830 | 3.680 | 3.800 | 67,656 | +0.00(+0.00%) |
May 15, 2013 | 3.500 | 3.810 | 3.500 | 3.800 | 0 | +0.30(+8.57%) |
May 13, 2013 | 3.540 | 3.550 | 3.480 | 3.500 | 0 | -0.07(-1.96%) |
May 10, 2013 | 3.650 | 3.850 | 3.520 | 3.570 | 0 | -0.08(-2.19%) |
May 09, 2013 | 3.830 | 4.035 | 3.520 | 3.650 | 0 | -0.18(-4.70%) |
May 08, 2013 | 3.770 | 3.860 | 3.750 | 3.830 | 0 | +0.05(+1.32%) |
May 07, 2013 | 3.760 | 3.840 | 3.670 | 3.780 | 0 | +0.04(+1.07%) |
May 06, 2013 | 3.860 | 3.860 | 3.660 | 3.740 | 0 | -0.12(-3.11%) |
May 03, 2013 | 3.700 | 3.960 | 3.670 | 3.860 | 0 | +0.19(+5.18%) |
May 02, 2013 | 3.520 | 3.690 | 3.490 | 3.670 | 0 | +0.19(+5.46%) |
May 01, 2013 | 3.630 | 3.650 | 3.460 | 3.480 | 0 | -0.18(-4.92%) |
Apr 30, 2013 | 3.660 | 3.750 | 3.550 | 3.660 | 0 | -0.02(-0.54%) |
Apr 29, 2013 | 3.720 | 3.760 | 3.621 | 3.680 | 73,260 | -0.03(-0.81%) |
Apr 26, 2013 | 3.600 | 3.740 | 3.620 | 3.710 | 82,667 | +0.09(+2.49%) |
Apr 25, 2013 | 3.840 | 3.840 | 3.550 | 3.620 | 159,221 | -0.22(-5.73%) |
Apr 24, 2013 | 3.630 | 3.930 | 3.440 | 3.840 | 177,207 | +0.20(+5.49%) |
Apr 23, 2013 | 3.500 | 3.870 | 3.500 | 3.640 | 198,694 | +0.18(+5.20%) |
Apr 22, 2013 | 3.410 | 3.495 | 3.360 | 3.460 | 128,619 | +0.07(+2.06%) |
Apr 19, 2013 | 3.390 | 3.499 | 3.270 | 3.390 | 122,149 | +0.00(+0.00%) |
Apr 18, 2013 | 3.290 | 3.410 | 3.240 | 3.390 | 132,440 | +0.12(+3.67%) |
Apr 17, 2013 | 3.520 | 3.520 | 3.260 | 3.270 | 232,990 | -0.28(-7.89%) |
Apr 16, 2013 | 3.420 | 3.700 | 3.400 | 3.550 | 226,479 | +0.18(+5.34%) |
Apr 15, 2013 | 3.560 | 3.680 | 3.310 | 3.370 | 209,656 | -0.23(-6.39%) |
Apr 12, 2013 | 3.580 | 3.700 | 3.520 | 3.600 | 42,927 | +0.01(+0.28%) |
Apr 11, 2013 | 3.750 | 3.810 | 3.521 | 3.590 | 130,165 | -0.15(-4.01%) |
Apr 10, 2013 | 3.410 | 3.810 | 3.340 | 3.740 | 195,396 | +0.33(+9.68%) |
Apr 09, 2013 | 3.540 | 3.540 | 3.360 | 3.410 | 176,199 | -0.11(-3.12%) |
Apr 08, 2013 | 3.480 | 3.520 | 3.410 | 3.520 | 124,164 | +0.03(+0.86%) |
Apr 05, 2013 | 3.520 | 3.560 | 3.410 | 3.490 | 136,056 | -0.13(-3.59%) |
Apr 04, 2013 | 3.570 | 3.670 | 3.460 | 3.620 | 147,381 | +0.02(+0.56%) |
Apr 03, 2013 | 3.550 | 3.641 | 3.423 | 3.600 | 216,981 | +0.07(+1.98%) |
Apr 02, 2013 | 3.650 | 3.700 | 3.460 | 3.530 | 220,773 | -0.08(-2.22%) |
Apr 01, 2013 | 3.710 | 3.810 | 3.560 | 3.610 | 162,135 | -0.09(-2.43%) |
Mar 28, 2013 | 3.660 | 3.820 | 3.600 | 3.700 | 257,529 | +0.08(+2.21%) |
Mar 27, 2013 | 3.800 | 3.800 | 3.610 | 3.620 | 200,662 | -0.18(-4.74%) |
Mar 26, 2013 | 3.970 | 3.970 | 3.755 | 3.800 | 184,142 | -0.13(-3.31%) |
Mar 25, 2013 | 3.730 | 4.115 | 3.730 | 3.930 | 390,211 | +0.26(+7.08%) |
Mar 22, 2013 | 3.900 | 3.900 | 3.630 | 3.670 | 180,188 | -0.23(-5.90%) |
Mar 21, 2013 | 3.810 | 3.910 | 3.750 | 3.900 | 233,514 | +0.07(+1.83%) |
Mar 20, 2013 | 3.540 | 3.880 | 3.520 | 3.830 | 334,036 | +0.29(+8.19%) |
Mar 19, 2013 | 3.800 | 3.810 | 3.510 | 3.540 | 373,127 | -0.29(-7.57%) |
Mar 18, 2013 | 3.830 | 3.970 | 3.795 | 3.830 | 204,858 | -0.05(-1.29%) |
Mar 15, 2013 | 3.930 | 4.050 | 3.860 | 3.880 | 719,090 | -0.04(-1.02%) |
Mar 14, 2013 | 3.760 | 3.950 | 3.750 | 3.920 | 349,129 | +0.18(+4.81%) |
Mar 13, 2013 | 3.890 | 3.920 | 3.650 | 3.740 | 668,628 | -0.15(-3.86%) |
Mar 12, 2013 | 3.920 | 4.060 | 3.820 | 3.890 | 419,861 | -0.03(-0.77%) |
Mar 11, 2013 | 4.050 | 4.170 | 3.870 | 3.920 | 745,788 | -0.33(-7.76%) |
Mar 08, 2013 | 4.760 | 4.800 | 4.000 | 4.250 | 571,219 | -0.45(-9.57%) |
Mar 07, 2013 | 4.470 | 4.730 | 4.150 | 4.700 | 559,056 | +0.11(+2.40%) |
Mar 06, 2013 | 4.650 | 4.720 | 4.550 | 4.590 | 166,752 | -0.02(-0.43%) |
Mar 05, 2013 | 4.400 | 4.980 | 4.300 | 4.610 | 472,492 | +0.23(+5.25%) |
Mar 04, 2013 | 4.580 | 4.680 | 4.180 | 4.380 | 503,910 | -0.20(-4.37%) |
Mar 01, 2013 | 4.940 | 4.940 | 4.500 | 4.580 | 425,529 | -0.34(-6.91%) |
Feb 28, 2013 | 4.560 | 5.130 | 4.330 | 4.920 | 1,036,196 | +0.57(+13.10%) |
Feb 27, 2013 | 4.280 | 4.400 | 4.250 | 4.350 | 88,042 | +0.07(+1.64%) |
Feb 26, 2013 | 4.260 | 4.350 | 4.200 | 4.280 | 92,606 | -0.19(-4.25%) |
Feb 22, 2013 | 4.230 | 4.470 | 4.230 | 4.470 | 203,974 | +0.29(+6.94%) |
Feb 21, 2013 | 4.120 | 4.320 | 4.000 | 4.180 | 132,869 | +0.05(+1.21%) |
Feb 20, 2013 | 4.180 | 4.300 | 4.130 | 4.130 | 159,567 | -0.01(-0.24%) |
Feb 19, 2013 | 4.080 | 4.350 | 4.030 | 4.140 | 281,771 | +0.09(+2.22%) |
Feb 15, 2013 | 4.070 | 4.080 | 3.950 | 4.050 | 333,136 | +0.08(+2.02%) |
Feb 14, 2013 | 3.830 | 4.039 | 3.830 | 3.970 | 154,905 | +0.14(+3.66%) |
Feb 13, 2013 | 3.980 | 3.981 | 3.780 | 3.830 | 55,107 | -0.14(-3.53%) |
Feb 12, 2013 | 3.730 | 4.000 | 3.710 | 3.970 | 184,839 | +0.25(+6.72%) |
Feb 11, 2013 | 3.670 | 3.730 | 3.650 | 3.720 | 43,594 | +0.04(+1.09%) |
Feb 08, 2013 | 3.700 | 3.750 | 3.670 | 3.680 | 65,683 | +0.00(+0.00%) |
Feb 07, 2013 | 3.720 | 3.740 | 3.650 | 3.680 | 41,466 | -0.04(-1.08%) |
Feb 06, 2013 | 3.640 | 3.740 | 3.630 | 3.720 | 29,451 | +0.07(+1.92%) |
Feb 04, 2013 | 3.770 | 3.790 | 3.650 | 3.650 | 74,159 | -0.18(-4.70%) |
Feb 01, 2013 | 3.800 | 3.850 | 3.700 | 3.830 | 117,709 | +0.10(+2.68%) |
Jan 31, 2013 | 3.650 | 3.750 | 3.602 | 3.730 | 48,788 | +0.08(+2.19%) |
Jan 30, 2013 | 3.760 | 3.850 | 3.640 | 3.650 | 101,949 | -0.11(-2.93%) |
Jan 29, 2013 | 3.720 | 3.781 | 3.670 | 3.760 | 83,884 | +0.04(+1.08%) |
Jan 28, 2013 | 3.520 | 3.730 | 3.510 | 3.720 | 111,127 | +0.20(+5.68%) |
Jan 25, 2013 | 3.410 | 3.600 | 3.360 | 3.520 | 97,611 | +0.12(+3.53%) |
Jan 24, 2013 | 3.680 | 3.710 | 3.345 | 3.400 | 287,643 | -0.26(-7.10%) |
Jan 23, 2013 | 3.800 | 3.800 | 3.660 | 3.660 | 61,467 | -0.12(-3.17%) |
Jan 22, 2013 | 3.700 | 3.790 | 3.670 | 3.780 | 84,848 | +0.08(+2.16%) |
Jan 18, 2013 | 3.770 | 3.770 | 3.620 | 3.700 | 103,766 | -0.06(-1.60%) |
Jan 17, 2013 | 3.690 | 3.810 | 3.650 | 3.760 | 93,942 | +0.09(+2.45%) |
Jan 16, 2013 | 3.620 | 3.710 | 3.620 | 3.670 | 125,097 | +0.03(+0.82%) |
Jan 15, 2013 | 3.900 | 3.910 | 3.540 | 3.640 | 204,020 | -0.27(-6.91%) |
Jan 14, 2013 | 3.810 | 3.940 | 3.750 | 3.910 | 153,115 | +0.10(+2.62%) |
Jan 11, 2013 | 3.760 | 3.840 | 3.720 | 3.810 | 92,321 | +0.08(+2.14%) |
Jan 10, 2013 | 3.710 | 3.760 | 3.590 | 3.730 | 149,510 | +0.05(+1.36%) |
Jan 09, 2013 | 3.490 | 3.700 | 3.480 | 3.680 | 159,449 | +0.21(+6.05%) |
Jan 08, 2013 | 3.400 | 3.490 | 3.380 | 3.470 | 47,027 | +0.07(+2.06%) |
Jan 07, 2013 | 3.420 | 3.460 | 3.380 | 3.400 | 31,511 | -0.02(-0.58%) |
Jan 04, 2013 | 3.370 | 3.480 | 3.310 | 3.420 | 104,005 | +0.07(+2.09%) |
Jan 03, 2013 | 3.440 | 3.520 | 3.300 | 3.350 | 128,958 | -0.07(-2.05%) |
Jan 02, 2013 | 3.410 | 3.480 | 3.360 | 3.420 | 249,307 | -0.01(-0.29%) |
Dec 31, 2012 | 3.320 | 3.450 | 3.300 | 3.430 | 133,276 | +0.10(+3.00%) |
Dec 28, 2012 | 3.360 | 3.490 | 3.300 | 3.330 | 89,390 | -0.05(-1.48%) |
Dec 27, 2012 | 3.310 | 3.500 | 3.290 | 3.380 | 356,900 | +0.08(+2.42%) |
Dec 26, 2012 | 3.300 | 3.340 | 3.290 | 3.300 | 188,201 | +0.00(+0.00%) |
Dec 24, 2012 | 3.280 | 3.320 | 3.270 | 3.300 | 42,970 | +0.03(+0.92%) |
Dec 21, 2012 | 3.290 | 3.340 | 3.210 | 3.270 | 1,055,833 | -0.03(-0.91%) |
Dec 20, 2012 | 3.360 | 3.360 | 3.270 | 3.300 | 329,531 | -0.05(-1.49%) |
Dec 19, 2012 | 3.420 | 3.420 | 3.200 | 3.350 | 286,133 | -0.08(-2.33%) |
Dec 18, 2012 | 3.460 | 3.570 | 3.360 | 3.430 | 184,117 | -0.01(-0.29%) |
Dec 17, 2012 | 3.290 | 3.690 | 3.280 | 3.440 | 291,737 | +0.16(+4.88%) |
Dec 14, 2012 | 3.260 | 3.310 | 3.200 | 3.280 | 106,845 | +0.00(+0.00%) |
Dec 13, 2012 | 3.270 | 3.410 | 3.240 | 3.280 | 56,554 | +0.00(+0.00%) |
Dec 12, 2012 | 3.390 | 3.400 | 3.280 | 3.280 | 60,864 | -0.11(-3.24%) |
Dec 11, 2012 | 3.270 | 3.400 | 3.220 | 3.390 | 87,465 | +0.15(+4.63%) |
Dec 10, 2012 | 3.220 | 3.260 | 3.200 | 3.240 | 63,914 | +0.00(+0.00%) |
Dec 07, 2012 | 3.390 | 3.390 | 3.210 | 3.240 | 35,331 | -0.11(-3.28%) |
Dec 06, 2012 | 3.310 | 3.350 | 3.200 | 3.350 | 32,680 | +0.04(+1.21%) |
Dec 05, 2012 | 3.440 | 3.450 | 3.250 | 3.310 | 69,722 | -0.14(-4.06%) |
Dec 04, 2012 | 3.260 | 3.450 | 3.160 | 3.450 | 179,687 | +0.33(+10.58%) |
Nov 30, 2012 | 3.140 | 3.140 | 3.040 | 3.120 | 79,289 | +0.01(+0.32%) |
Nov 29, 2012 | 3.090 | 3.140 | 3.084 | 3.110 | 42,667 | +0.06(+1.97%) |
Nov 28, 2012 | 3.110 | 3.140 | 3.030 | 3.050 | 76,920 | -0.09(-2.87%) |
Nov 27, 2012 | 3.200 | 3.240 | 3.030 | 3.140 | 104,343 | -0.05(-1.57%) |
Nov 26, 2012 | 3.150 | 3.210 | 3.110 | 3.190 | 95,550 | +0.02(+0.63%) |
Nov 23, 2012 | 2.910 | 3.190 | 2.870 | 3.170 | 120,964 | +0.26(+8.93%) |
Nov 21, 2012 | 2.870 | 3.000 | 2.770 | 2.910 | 70,386 | +0.04(+1.39%) |
Nov 20, 2012 | 2.590 | 3.370 | 2.500 | 2.870 | 500,285 | +0.28(+10.81%) |
Nov 19, 2012 | 2.510 | 2.590 | 2.510 | 2.590 | 66,564 | +0.11(+4.44%) |
Nov 16, 2012 | 2.440 | 2.490 | 2.400 | 2.480 | 114,319 | +0.02(+0.81%) |
Nov 15, 2012 | 2.510 | 2.590 | 2.400 | 2.460 | 92,604 | -0.05(-1.99%) |
Nov 14, 2012 | 2.690 | 2.770 | 2.470 | 2.510 | 104,573 | -0.16(-5.99%) |
Nov 13, 2012 | 2.800 | 2.810 | 2.660 | 2.670 | 66,253 | -0.15(-5.32%) |
Nov 12, 2012 | 2.850 | 2.880 | 2.790 | 2.820 | 34,178 | -0.01(-0.35%) |
Nov 09, 2012 | 2.780 | 3.010 | 2.750 | 2.830 | 137,419 | +0.03(+1.07%) |
Nov 08, 2012 | 2.990 | 2.990 | 2.650 | 2.800 | 278,363 | -0.08(-2.78%) |
Nov 07, 2012 | 3.060 | 3.060 | 2.880 | 2.880 | 109,084 | -0.22(-7.10%) |
Nov 06, 2012 | 3.110 | 3.150 | 3.050 | 3.100 | 116,300 | +0.02(+0.65%) |
Nov 05, 2012 | 3.170 | 3.170 | 2.980 | 3.080 | 122,571 | -0.07(-2.22%) |
Nov 02, 2012 | 3.000 | 3.240 | 3.000 | 3.150 | 247,660 | +0.16(+5.35%) |
Nov 01, 2012 | 2.960 | 3.080 | 2.910 | 2.990 | 186,468 | +0.02(+0.67%) |
Oct 31, 2012 | 3.060 | 3.080 | 2.900 | 2.970 | 169,368 | -0.08(-2.62%) |
Oct 26, 2012 | 3.030 | 3.050 | 3.050 | 3.050 | 128,300 | +0.02(+0.66%) |
Oct 25, 2012 | 3.020 | 3.040 | 2.920 | 3.030 | 38,933 | +0.03(+1.00%) |
Oct 24, 2012 | 3.000 | 3.080 | 2.980 | 3.000 | 86,264 | +0.02(+0.67%) |
Oct 23, 2012 | 2.970 | 3.005 | 2.950 | 2.980 | 52,622 | -0.04(-1.32%) |
Oct 19, 2012 | 3.060 | 3.070 | 3.010 | 3.020 | 91,885 | -0.06(-1.95%) |
Oct 18, 2012 | 3.200 | 3.208 | 3.000 | 3.080 | 102,089 | -0.12(-3.75%) |
Oct 17, 2012 | 3.220 | 3.290 | 3.090 | 3.200 | 132,064 | -0.01(-0.31%) |
Oct 16, 2012 | 3.050 | 3.230 | 3.050 | 3.210 | 207,882 | +0.19(+6.29%) |
Oct 15, 2012 | 3.000 | 3.090 | 2.950 | 3.020 | 148,851 | +0.03(+1.00%) |
Oct 12, 2012 | 3.000 | 3.010 | 2.950 | 2.990 | 49,341 | -0.03(-0.99%) |
Oct 11, 2012 | 2.900 | 3.130 | 2.876 | 3.020 | 280,868 | +0.15(+5.23%) |
Oct 10, 2012 | 2.730 | 2.930 | 2.620 | 2.870 | 118,230 | +0.15(+5.51%) |
Oct 09, 2012 | 2.920 | 2.920 | 2.700 | 2.720 | 130,124 | -0.19(-6.53%) |
Oct 08, 2012 | 2.900 | 2.930 | 2.850 | 2.910 | 25,779 | -0.03(-1.02%) |
Oct 05, 2012 | 2.800 | 2.975 | 2.800 | 2.940 | 144,643 | +0.14(+5.00%) |
Oct 04, 2012 | 2.960 | 2.970 | 2.780 | 2.800 | 258,959 | -0.16(-5.41%) |
Oct 03, 2012 | 2.970 | 2.980 | 2.910 | 2.960 | 299,885 | +0.02(+0.68%) |
Oct 02, 2012 | 2.860 | 2.970 | 2.810 | 2.940 | 94,649 | +0.08(+2.80%) |