Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.108 | 4.378 | 4.108 | 4.307 | 0 | +0.13(+3.06%) |
Sep 27, 2013 | 4.335 | 4.412 | 4.157 | 4.179 | 0 | -0.18(-4.23%) |
Sep 26, 2013 | 4.328 | 4.442 | 4.300 | 4.364 | 0 | +0.03(+0.66%) |
Sep 25, 2013 | 4.293 | 4.356 | 4.271 | 4.335 | 0 | +0.04(+0.83%) |
Sep 24, 2013 | 4.356 | 4.406 | 4.250 | 4.300 | 0 | -0.07(-1.63%) |
Sep 23, 2013 | 4.349 | 4.519 | 4.286 | 4.371 | 0 | -0.01(-0.16%) |
Sep 20, 2013 | 4.584 | 4.623 | 4.378 | 4.378 | 0 | -0.19(-4.20%) |
Sep 19, 2013 | 4.691 | 4.691 | 4.563 | 4.570 | 0 | -0.11(-2.43%) |
Sep 18, 2013 | 4.690 | 4.719 | 4.619 | 4.683 | 0 | +0.02(+0.46%) |
Sep 17, 2013 | 4.655 | 4.712 | 4.598 | 4.662 | 0 | -0.01(-0.30%) |
Sep 16, 2013 | 4.726 | 4.904 | 4.669 | 4.676 | 0 | -0.05(-1.05%) |
Sep 13, 2013 | 4.619 | 4.797 | 4.619 | 4.726 | 0 | +0.04(+0.90%) |
Sep 12, 2013 | 4.627 | 4.724 | 4.605 | 4.684 | 0 | +0.03(+0.63%) |
Sep 11, 2013 | 4.548 | 4.683 | 4.488 | 4.655 | 0 | +0.11(+2.50%) |
Sep 10, 2013 | 4.506 | 4.548 | 4.420 | 4.541 | 0 | +0.06(+1.27%) |
Sep 09, 2013 | 4.506 | 4.541 | 4.442 | 4.484 | 0 | +0.03(+0.64%) |
Sep 06, 2013 | 4.399 | 4.484 | 4.356 | 4.456 | 0 | +0.06(+1.46%) |
Sep 05, 2013 | 4.378 | 4.396 | 4.342 | 4.392 | 0 | +0.06(+1.48%) |
Sep 04, 2013 | 4.316 | 4.342 | 4.307 | 4.328 | 0 | +0.04(+1.00%) |
Sep 03, 2013 | 4.271 | 4.328 | 4.243 | 4.285 | 0 | +0.06(+1.34%) |
Aug 30, 2013 | 4.202 | 4.300 | 4.193 | 4.229 | 0 | +0.02(+0.51%) |
Aug 29, 2013 | 4.193 | 4.257 | 4.193 | 4.207 | 0 | +0.02(+0.51%) |
Aug 28, 2013 | 4.207 | 4.300 | 4.157 | 4.186 | 0 | +0.06(+1.38%) |
Aug 27, 2013 | 3.795 | 4.129 | 3.767 | 4.129 | 0 | +0.24(+6.22%) |
Aug 26, 2013 | 4.030 | 4.030 | 3.710 | 3.887 | 0 | -0.18(-4.37%) |
Aug 23, 2013 | 4.086 | 4.136 | 4.015 | 4.065 | 0 | -0.07(-1.72%) |
Aug 22, 2013 | 4.207 | 4.207 | 4.086 | 4.136 | 0 | -0.04(-1.02%) |
Aug 21, 2013 | 4.186 | 4.221 | 4.086 | 4.179 | 0 | +0.06(+1.38%) |
Aug 20, 2013 | 4.236 | 4.293 | 4.051 | 4.122 | 0 | -0.11(-2.52%) |
Aug 19, 2013 | 4.285 | 4.349 | 4.122 | 4.229 | 0 | -0.09(-2.14%) |
Aug 16, 2013 | 4.207 | 4.492 | 4.051 | 4.321 | 0 | +0.10(+2.36%) |
Aug 15, 2013 | 4.356 | 4.513 | 4.186 | 4.221 | 87,122 | -0.20(-4.50%) |
Aug 14, 2013 | 4.392 | 4.534 | 4.300 | 4.420 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 4.392 | 4.449 | 4.335 | 4.420 | 71,096 | +0.06(+1.47%) |
Aug 12, 2013 | 4.349 | 4.428 | 4.221 | 4.356 | 21,531 | -0.01(-0.16%) |
Aug 09, 2013 | 4.342 | 4.406 | 4.321 | 4.364 | 23,754 | -0.02(-0.49%) |
Aug 08, 2013 | 4.392 | 4.547 | 4.371 | 4.385 | 64,564 | -0.01(-0.16%) |
Aug 07, 2013 | 4.385 | 4.506 | 4.300 | 4.392 | 153,789 | +0.01(+0.32%) |
Aug 06, 2013 | 4.285 | 4.420 | 4.271 | 4.378 | 33,367 | +0.08(+1.82%) |
Aug 05, 2013 | 4.236 | 4.342 | 4.186 | 4.300 | 28,364 | +0.09(+2.20%) |
Aug 02, 2013 | 4.285 | 4.285 | 4.186 | 4.207 | 25,016 | -0.09(-2.15%) |
Aug 01, 2013 | 4.322 | 4.342 | 4.282 | 4.300 | 47,047 | -0.02(-0.49%) |
Jul 31, 2013 | 4.264 | 4.342 | 4.264 | 4.321 | 0 | +0.05(+1.16%) |
Jul 30, 2013 | 4.236 | 4.321 | 4.236 | 4.271 | 0 | +0.03(+0.67%) |
Jul 29, 2013 | 4.278 | 4.327 | 4.200 | 4.243 | 0 | -0.07(-1.65%) |
Jul 26, 2013 | 4.385 | 4.392 | 4.207 | 4.314 | 0 | -0.04(-0.82%) |
Jul 25, 2013 | 4.229 | 4.399 | 4.221 | 4.349 | 0 | +0.06(+1.32%) |
Jul 24, 2013 | 4.094 | 4.314 | 4.044 | 4.293 | 0 | +0.18(+4.50%) |
Jul 23, 2013 | 4.001 | 4.115 | 3.980 | 4.108 | 0 | +0.13(+3.21%) |
Jul 22, 2013 | 4.015 | 4.072 | 3.973 | 3.980 | 0 | -0.05(-1.23%) |
Jul 19, 2013 | 4.015 | 4.086 | 4.015 | 4.030 | 0 | -0.03(-0.70%) |
Jul 18, 2013 | 4.101 | 4.136 | 3.973 | 4.058 | 0 | -0.03(-0.69%) |
Jul 17, 2013 | 4.094 | 4.129 | 4.030 | 4.086 | 37,217 | +0.03(+0.70%) |
Jul 16, 2013 | 4.172 | 4.172 | 4.006 | 4.058 | 0 | -0.14(-3.22%) |
Jul 15, 2013 | 4.328 | 4.328 | 4.172 | 4.193 | 0 | -0.11(-2.48%) |
Jul 12, 2013 | 4.328 | 4.335 | 4.300 | 4.300 | 0 | -0.01(-0.17%) |
Jul 11, 2013 | 4.257 | 4.323 | 4.236 | 4.307 | 106,935 | +0.06(+1.51%) |
Jul 10, 2013 | 4.207 | 4.243 | 4.172 | 4.243 | 0 | +0.04(+0.84%) |
Jul 09, 2013 | 4.179 | 4.271 | 4.165 | 4.207 | 0 | +0.09(+2.07%) |
Jul 08, 2013 | 4.122 | 4.129 | 4.094 | 4.122 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.094 | 4.172 | 4.065 | 4.122 | 0 | +0.06(+1.40%) |
Jul 03, 2013 | 4.243 | 4.264 | 4.015 | 4.065 | 0 | -0.20(-4.67%) |
Jul 02, 2013 | 4.300 | 4.406 | 4.236 | 4.264 | 0 | -0.02(-0.50%) |
Jul 01, 2013 | 4.264 | 4.385 | 4.221 | 4.285 | 0 | +0.08(+1.86%) |
Jun 28, 2013 | 4.506 | 4.506 | 4.200 | 4.207 | 425,949 | -0.29(-6.48%) |
Jun 27, 2013 | 4.875 | 4.875 | 4.385 | 4.499 | 0 | -0.38(-7.73%) |
Jun 26, 2013 | 5.017 | 5.017 | 4.762 | 4.875 | 0 | -0.11(-2.14%) |
Jun 25, 2013 | 5.010 | 5.010 | 4.961 | 4.982 | 0 | +0.01(+0.29%) |
Jun 24, 2013 | 4.904 | 5.010 | 4.847 | 4.968 | 0 | +0.04(+0.72%) |
Jun 21, 2013 | 4.861 | 4.975 | 4.783 | 4.932 | 144,160 | +0.11(+2.21%) |
Jun 20, 2013 | 4.847 | 4.861 | 4.769 | 4.826 | 0 | -0.04(-0.73%) |
Jun 19, 2013 | 4.861 | 4.975 | 4.840 | 4.861 | 0 | -0.04(-0.87%) |
Jun 18, 2013 | 5.103 | 5.103 | 4.818 | 4.904 | 0 | -0.21(-4.03%) |
Jun 17, 2013 | 5.032 | 5.110 | 5.010 | 5.110 | 0 | +0.09(+1.84%) |
Jun 14, 2013 | 5.131 | 5.138 | 4.982 | 5.017 | 0 | -0.09(-1.81%) |
Jun 13, 2013 | 5.032 | 5.124 | 5.010 | 5.110 | 46,800 | +0.06(+1.13%) |
Jun 12, 2013 | 5.046 | 5.081 | 5.010 | 5.053 | 88,187 | +0.01(+0.28%) |
Jun 11, 2013 | 5.010 | 5.081 | 5.010 | 5.039 | 33,631 | -0.10(-1.94%) |
Jun 10, 2013 | 5.152 | 5.287 | 5.103 | 5.138 | 0 | -0.01(-0.14%) |
Jun 07, 2013 | 5.039 | 5.295 | 5.039 | 5.145 | 0 | +0.14(+2.70%) |
Jun 06, 2013 | 4.961 | 5.046 | 4.961 | 5.010 | 0 | +0.05(+1.00%) |
Jun 05, 2013 | 5.039 | 5.088 | 4.939 | 4.961 | 0 | -0.12(-2.38%) |
Jun 04, 2013 | 5.060 | 5.081 | 4.975 | 5.081 | 0 | +0.06(+1.13%) |
Jun 03, 2013 | 5.081 | 5.145 | 4.953 | 5.025 | 94,316 | -0.05(-0.98%) |
May 31, 2013 | 5.010 | 5.224 | 5.010 | 5.074 | 106,268 | +0.04(+0.85%) |
May 30, 2013 | 4.982 | 5.039 | 4.946 | 5.032 | 0 | +0.04(+0.78%) |
May 29, 2013 | 4.961 | 5.027 | 4.911 | 4.993 | 76,359 | +0.00(+0.07%) |
May 28, 2013 | 5.003 | 5.032 | 4.940 | 4.989 | 112,524 | +0.04(+0.72%) |
May 24, 2013 | 4.911 | 4.953 | 4.797 | 4.953 | 0 | +0.02(+0.43%) |
May 23, 2013 | 4.840 | 5.046 | 4.776 | 4.932 | 0 | -0.04(-0.86%) |
May 22, 2013 | 4.961 | 5.053 | 4.918 | 4.975 | 0 | +0.01(+0.29%) |
May 21, 2013 | 5.010 | 5.109 | 4.911 | 4.961 | 0 | -0.08(-1.55%) |
May 20, 2013 | 4.982 | 5.096 | 4.797 | 5.039 | 0 | +0.09(+1.72%) |
May 17, 2013 | 5.003 | 5.152 | 4.889 | 4.953 | 0 | -0.07(-1.41%) |
May 16, 2013 | 4.889 | 5.152 | 4.314 | 5.025 | 1,195,144 | -1.49(-22.90%) |
May 15, 2013 | 6.318 | 6.602 | 6.318 | 6.517 | 246,442 | +0.18(+2.80%) |
May 13, 2013 | 6.076 | 6.361 | 6.076 | 6.339 | 0 | +0.26(+4.33%) |
May 10, 2013 | 5.913 | 6.076 | 5.899 | 6.076 | 0 | +0.11(+1.79%) |
May 09, 2013 | 5.970 | 6.076 | 5.828 | 5.970 | 0 | -0.03(-0.47%) |
May 08, 2013 | 5.877 | 6.145 | 5.785 | 5.998 | 0 | +0.14(+2.30%) |
May 07, 2013 | 5.849 | 6.033 | 5.764 | 5.863 | 0 | +0.06(+0.98%) |
May 06, 2013 | 5.586 | 5.884 | 5.558 | 5.806 | 0 | +0.29(+5.28%) |
May 03, 2013 | 5.508 | 5.621 | 5.366 | 5.515 | 0 | +0.15(+2.78%) |
May 02, 2013 | 5.387 | 5.423 | 5.200 | 5.366 | 0 | +0.04(+0.67%) |
May 01, 2013 | 5.607 | 5.700 | 5.309 | 5.330 | 0 | -0.31(-5.42%) |
Apr 30, 2013 | 5.735 | 5.828 | 5.550 | 5.636 | 0 | -0.10(-1.73%) |
Apr 29, 2013 | 5.138 | 5.760 | 5.138 | 5.735 | 426,895 | +0.60(+11.62%) |
Apr 26, 2013 | 5.330 | 5.351 | 5.124 | 5.138 | 80,107 | -0.23(-4.36%) |
Apr 25, 2013 | 5.380 | 5.444 | 5.259 | 5.373 | 169,520 | +0.09(+1.75%) |
Apr 24, 2013 | 5.124 | 5.422 | 5.088 | 5.280 | 0 | +0.16(+3.19%) |
Apr 23, 2013 | 4.840 | 5.214 | 4.691 | 5.117 | 355,000 | +0.33(+6.83%) |
Apr 22, 2013 | 4.854 | 4.961 | 4.691 | 4.790 | 224,732 | -0.06(-1.17%) |
Apr 19, 2013 | 4.975 | 5.032 | 4.840 | 4.847 | 128,015 | -0.12(-2.43%) |
Apr 18, 2013 | 5.003 | 5.081 | 4.925 | 4.968 | 62,880 | -0.04(-0.71%) |
Apr 17, 2013 | 4.975 | 5.074 | 4.904 | 5.003 | 94,129 | -0.09(-1.68%) |
Apr 16, 2013 | 5.081 | 5.145 | 4.975 | 5.088 | 132,878 | +0.05(+0.99%) |
Apr 15, 2013 | 5.152 | 5.242 | 4.921 | 5.039 | 204,925 | -0.21(-4.06%) |
Apr 12, 2013 | 5.366 | 5.401 | 5.174 | 5.252 | 167,688 | -0.16(-2.89%) |
Apr 11, 2013 | 5.621 | 5.671 | 5.394 | 5.408 | 285,804 | -0.30(-5.23%) |
Apr 10, 2013 | 5.693 | 5.764 | 5.629 | 5.707 | 117,584 | +0.01(+0.25%) |
Apr 09, 2013 | 5.678 | 5.977 | 5.614 | 5.693 | 417,531 | +0.07(+1.26%) |
Apr 08, 2013 | 5.614 | 5.792 | 5.565 | 5.621 | 136,723 | +0.01(+0.13%) |
Apr 05, 2013 | 5.643 | 5.835 | 5.479 | 5.614 | 217,615 | -0.19(-3.30%) |
Apr 04, 2013 | 5.579 | 6.005 | 5.437 | 5.806 | 340,653 | +0.20(+3.55%) |
Apr 03, 2013 | 6.112 | 6.275 | 5.543 | 5.607 | 704,576 | -0.53(-8.57%) |
Apr 02, 2013 | 6.460 | 6.496 | 5.977 | 6.133 | 539,955 | -0.21(-3.36%) |
Apr 01, 2013 | 6.147 | 6.695 | 5.913 | 6.346 | 1,620,104 | +1.24(+24.37%) |
Mar 28, 2013 | 4.833 | 5.295 | 4.655 | 5.103 | 1,012,391 | +0.29(+6.06%) |
Mar 27, 2013 | 4.797 | 4.897 | 4.762 | 4.811 | 180,910 | -0.06(-1.31%) |
Mar 26, 2013 | 4.904 | 4.904 | 4.762 | 4.875 | 130,802 | +0.05(+1.03%) |
Mar 25, 2013 | 5.216 | 5.266 | 4.733 | 4.826 | 609,809 | -0.35(-6.73%) |
Mar 22, 2013 | 5.515 | 5.558 | 5.117 | 5.174 | 301,312 | -0.34(-6.19%) |
Mar 21, 2013 | 5.472 | 5.664 | 5.472 | 5.515 | 83,483 | -0.06(-1.02%) |
Mar 20, 2013 | 5.785 | 5.858 | 5.515 | 5.572 | 183,971 | -0.14(-2.37%) |
Mar 19, 2013 | 5.764 | 5.792 | 5.536 | 5.707 | 395,818 | -0.07(-1.23%) |
Mar 18, 2013 | 5.685 | 5.920 | 5.614 | 5.778 | 142,084 | +0.01(+0.12%) |
Mar 15, 2013 | 5.721 | 5.792 | 5.685 | 5.771 | 152,237 | +0.08(+1.37%) |
Mar 14, 2013 | 5.543 | 5.828 | 5.472 | 5.693 | 285,022 | +0.22(+4.03%) |
Mar 13, 2013 | 5.806 | 5.877 | 5.330 | 5.472 | 474,108 | -0.33(-5.75%) |
Mar 12, 2013 | 5.899 | 6.105 | 5.686 | 5.806 | 513,396 | -0.08(-1.33%) |
Mar 11, 2013 | 5.273 | 5.984 | 5.273 | 5.884 | 981,959 | +0.61(+11.59%) |
Mar 08, 2013 | 5.216 | 5.366 | 4.975 | 5.273 | 286,556 | +0.11(+2.06%) |
Mar 07, 2013 | 5.152 | 5.224 | 5.117 | 5.167 | 105,355 | +0.01(+0.14%) |
Mar 06, 2013 | 5.387 | 5.456 | 5.103 | 5.160 | 264,212 | -0.23(-4.22%) |
Mar 05, 2013 | 5.195 | 5.579 | 5.152 | 5.387 | 355,617 | +0.18(+3.55%) |
Mar 04, 2013 | 5.501 | 5.671 | 5.010 | 5.202 | 542,680 | -0.36(-6.39%) |
Mar 01, 2013 | 5.458 | 5.650 | 5.259 | 5.558 | 380,918 | +0.08(+1.43%) |
Feb 28, 2013 | 5.550 | 5.726 | 5.437 | 5.479 | 361,954 | -0.08(-1.41%) |
Feb 27, 2013 | 5.934 | 5.977 | 5.437 | 5.558 | 492,998 | -0.33(-5.56%) |
Feb 26, 2013 | 5.685 | 6.126 | 5.472 | 5.884 | 631,562 | +0.22(+3.89%) |
Feb 25, 2013 | 6.197 | 6.211 | 5.650 | 5.664 | 498,722 | -0.41(-6.78%) |
Feb 22, 2013 | 6.353 | 6.531 | 6.062 | 6.076 | 501,228 | -0.17(-2.73%) |
Feb 21, 2013 | 6.545 | 6.574 | 6.147 | 6.247 | 563,428 | -0.37(-5.59%) |
Feb 20, 2013 | 6.766 | 6.931 | 6.474 | 6.616 | 828,751 | -0.39(-5.58%) |
Feb 19, 2013 | 8.066 | 8.457 | 6.773 | 7.007 | 1,829,803 | -1.72(-19.71%) |
Feb 15, 2013 | 9.253 | 9.296 | 8.414 | 8.727 | 807,027 | -0.57(-6.12%) |
Feb 14, 2013 | 9.480 | 9.616 | 9.083 | 9.296 | 428,995 | -0.16(-1.65%) |
Feb 13, 2013 | 10.11 | 10.23 | 8.933 | 9.452 | 657,402 | -0.56(-5.61%) |
Feb 12, 2013 | 10.21 | 10.21 | 9.928 | 10.01 | 335,151 | +0.07(+0.71%) |
Feb 11, 2013 | 9.608 | 10.45 | 9.608 | 9.942 | 465,055 | +0.58(+6.15%) |
Feb 08, 2013 | 10.30 | 10.94 | 8.663 | 9.367 | 1,497,623 | -0.89(-8.66%) |
Feb 07, 2013 | 10.23 | 10.30 | 9.751 | 10.26 | 476,138 | +0.40(+4.04%) |
Feb 06, 2013 | 9.665 | 9.857 | 9.417 | 9.857 | 312,359 | +0.79(+8.70%) |
Feb 04, 2013 | 9.061 | 9.168 | 8.542 | 9.068 | 270,717 | -0.09(-1.01%) |
Feb 01, 2013 | 8.642 | 9.161 | 8.635 | 9.161 | 253,307 | +0.53(+6.09%) |
Jan 31, 2013 | 8.258 | 8.635 | 8.258 | 8.635 | 169,630 | -0.06(-0.74%) |
Jan 30, 2013 | 8.756 | 8.756 | 8.457 | 8.699 | 250,725 | +0.36(+4.35%) |
Jan 29, 2013 | 8.820 | 8.827 | 8.173 | 8.336 | 323,340 | -0.52(-5.86%) |
Jan 28, 2013 | 8.834 | 8.876 | 8.656 | 8.855 | 244,662 | +0.22(+2.55%) |
Jan 25, 2013 | 8.365 | 8.670 | 8.287 | 8.635 | 303,169 | +0.41(+5.01%) |
Jan 24, 2013 | 8.848 | 8.969 | 7.370 | 8.223 | 969,606 | -0.55(-6.32%) |
Jan 23, 2013 | 8.429 | 9.033 | 8.386 | 8.777 | 576,040 | +0.48(+5.83%) |
Jan 22, 2013 | 7.889 | 8.656 | 7.889 | 8.294 | 559,588 | +0.41(+5.14%) |
Jan 18, 2013 | 7.746 | 7.960 | 7.640 | 7.889 | 219,109 | +0.15(+1.93%) |
Jan 17, 2013 | 7.320 | 7.896 | 7.320 | 7.739 | 324,194 | +0.44(+6.04%) |
Jan 16, 2013 | 7.761 | 7.768 | 7.178 | 7.299 | 309,569 | -0.20(-2.65%) |
Jan 15, 2013 | 6.858 | 7.526 | 6.751 | 7.498 | 369,749 | +0.47(+6.67%) |
Jan 14, 2013 | 7.604 | 7.668 | 6.815 | 7.029 | 607,449 | -0.64(-8.34%) |
Jan 11, 2013 | 8.066 | 8.123 | 7.192 | 7.668 | 273,666 | -0.32(-4.00%) |
Jan 10, 2013 | 8.194 | 8.564 | 7.739 | 7.988 | 545,686 | +0.07(+0.90%) |
Jan 09, 2013 | 7.619 | 7.995 | 7.611 | 7.917 | 252,257 | +0.54(+7.31%) |
Jan 08, 2013 | 7.466 | 7.581 | 7.175 | 7.378 | 284,055 | -0.05(-0.73%) |
Jan 07, 2013 | 7.053 | 7.438 | 6.904 | 7.432 | 376,758 | +0.48(+6.91%) |
Jan 04, 2013 | 6.755 | 7.107 | 6.599 | 6.951 | 404,620 | +0.26(+3.84%) |
Jan 03, 2013 | 6.504 | 6.755 | 6.322 | 6.694 | 272,354 | +0.26(+4.00%) |
Jan 02, 2013 | 6.200 | 6.491 | 5.976 | 6.437 | 431,236 | +0.46(+7.70%) |
Dec 31, 2012 | 5.841 | 6.037 | 5.489 | 5.976 | 390,073 | +0.14(+2.32%) |
Dec 28, 2012 | 6.423 | 6.444 | 5.773 | 5.841 | 474,829 | -0.65(-10.01%) |
Dec 27, 2012 | 6.396 | 6.714 | 6.274 | 6.491 | 228,757 | +0.08(+1.27%) |
Dec 26, 2012 | 6.477 | 6.579 | 6.240 | 6.410 | 226,768 | -0.07(-1.04%) |
Dec 24, 2012 | 6.369 | 6.477 | 6.152 | 6.477 | 269,510 | +0.05(+0.74%) |
Dec 21, 2012 | 6.498 | 6.674 | 6.159 | 6.430 | 461,944 | -0.34(-5.00%) |
Dec 20, 2012 | 7.161 | 7.757 | 6.193 | 6.768 | 919,287 | -0.32(-4.58%) |
Dec 19, 2012 | 6.789 | 7.317 | 6.768 | 7.093 | 627,995 | +0.43(+6.40%) |
Dec 18, 2012 | 5.922 | 6.694 | 5.855 | 6.667 | 475,773 | +0.91(+15.88%) |
Dec 17, 2012 | 5.631 | 5.773 | 5.631 | 5.753 | 211,918 | +0.12(+2.16%) |
Dec 14, 2012 | 5.773 | 5.848 | 5.421 | 5.631 | 233,984 | -0.22(-3.82%) |
Dec 13, 2012 | 5.956 | 6.024 | 5.767 | 5.855 | 630,320 | -0.05(-0.80%) |
Dec 12, 2012 | 5.604 | 5.996 | 5.482 | 5.902 | 528,426 | +0.28(+5.06%) |
Dec 11, 2012 | 5.550 | 5.685 | 5.347 | 5.618 | 338,204 | +0.26(+4.80%) |
Dec 10, 2012 | 4.934 | 5.401 | 4.927 | 5.361 | 358,565 | +0.45(+9.09%) |
Dec 07, 2012 | 4.927 | 4.984 | 4.569 | 4.914 | 342,472 | -0.08(-1.63%) |
Dec 06, 2012 | 5.740 | 5.740 | 4.887 | 4.995 | 441,607 | -0.70(-12.25%) |
Dec 05, 2012 | 5.584 | 6.078 | 5.476 | 5.692 | 762,207 | +0.22(+4.08%) |
Dec 04, 2012 | 5.151 | 5.469 | 5.015 | 5.469 | 323,308 | +0.74(+15.76%) |
Nov 30, 2012 | 4.704 | 4.806 | 4.569 | 4.724 | 305,573 | +0.16(+3.56%) |
Nov 29, 2012 | 4.325 | 4.603 | 4.122 | 4.562 | 176,626 | +0.31(+7.32%) |
Nov 28, 2012 | 4.399 | 4.399 | 3.966 | 4.251 | 78,501 | -0.09(-2.18%) |
Nov 27, 2012 | 4.433 | 4.467 | 4.230 | 4.345 | 145,279 | -0.05(-1.23%) |
Nov 26, 2012 | 4.217 | 4.399 | 4.135 | 4.399 | 206,860 | +0.28(+6.73%) |
Nov 23, 2012 | 4.020 | 4.122 | 3.980 | 4.122 | 146,937 | +0.21(+5.36%) |
Nov 21, 2012 | 3.790 | 3.926 | 3.790 | 3.912 | 53,720 | +0.11(+2.85%) |
Nov 20, 2012 | 3.547 | 3.858 | 3.547 | 3.804 | 154,098 | +0.23(+6.44%) |
Nov 19, 2012 | 3.479 | 3.647 | 3.407 | 3.574 | 67,451 | +0.16(+4.55%) |
Nov 16, 2012 | 3.391 | 3.486 | 3.391 | 3.418 | 35,747 | -0.10(-2.88%) |
Nov 15, 2012 | 3.594 | 3.797 | 3.419 | 3.520 | 78,110 | -0.07(-2.07%) |
Nov 14, 2012 | 3.702 | 3.987 | 3.560 | 3.594 | 264,384 | -0.10(-2.75%) |
Nov 13, 2012 | 3.777 | 3.824 | 3.601 | 3.696 | 41,577 | -0.03(-0.73%) |
Nov 12, 2012 | 3.736 | 3.858 | 3.398 | 3.723 | 66,175 | -0.05(-1.26%) |
Nov 09, 2012 | 3.790 | 3.804 | 3.641 | 3.770 | 14,487 | -0.02(-0.54%) |
Nov 08, 2012 | 3.817 | 3.960 | 3.648 | 3.790 | 57,659 | -0.03(-0.71%) |
Nov 07, 2012 | 3.885 | 3.919 | 3.438 | 3.817 | 75,521 | -0.07(-1.74%) |
Nov 06, 2012 | 3.939 | 3.960 | 3.831 | 3.885 | 37,353 | +0.04(+1.06%) |
Nov 05, 2012 | 4.048 | 4.081 | 3.723 | 3.844 | 127,754 | -0.17(-4.22%) |
Nov 02, 2012 | 3.912 | 4.122 | 3.655 | 4.014 | 132,281 | +0.23(+6.08%) |
Nov 01, 2012 | 3.459 | 3.858 | 3.459 | 3.784 | 265,274 | +0.39(+11.58%) |
Oct 31, 2012 | 3.283 | 3.398 | 3.283 | 3.391 | 17,392 | +0.05(+1.62%) |
Oct 26, 2012 | 3.337 | 3.337 | 3.337 | 0 | +0.00(+0.00%) | |
Oct 25, 2012 | 3.445 | 3.492 | 3.323 | 3.337 | 22,269 | -0.05(-1.60%) |
Oct 24, 2012 | 3.344 | 3.432 | 3.236 | 3.391 | 59,958 | +0.14(+4.38%) |
Oct 23, 2012 | 3.418 | 3.492 | 3.222 | 3.249 | 59,582 | -0.07(-2.24%) |
Oct 19, 2012 | 3.621 | 3.621 | 3.323 | 3.323 | 97,488 | -0.32(-8.91%) |
Oct 18, 2012 | 3.689 | 3.689 | 3.533 | 3.648 | 45,202 | -0.05(-1.46%) |
Oct 17, 2012 | 3.662 | 3.716 | 3.594 | 3.702 | 67,822 | +0.12(+3.21%) |
Oct 16, 2012 | 3.452 | 3.702 | 3.425 | 3.587 | 163,015 | +0.16(+4.74%) |
Oct 15, 2012 | 3.317 | 3.452 | 3.202 | 3.425 | 37,571 | +0.20(+6.30%) |
Oct 12, 2012 | 3.296 | 3.310 | 3.154 | 3.222 | 42,258 | -0.12(-3.64%) |
Oct 11, 2012 | 3.188 | 3.350 | 3.181 | 3.344 | 56,577 | +0.16(+4.88%) |
Oct 10, 2012 | 3.452 | 3.459 | 3.154 | 3.188 | 177,170 | -0.32(-9.25%) |
Oct 09, 2012 | 3.574 | 3.655 | 3.391 | 3.513 | 115,699 | -0.09(-2.44%) |
Oct 08, 2012 | 3.668 | 3.715 | 3.560 | 3.601 | 49,230 | -0.03(-0.75%) |
Oct 05, 2012 | 3.750 | 3.858 | 3.553 | 3.628 | 145,725 | -0.05(-1.29%) |
Oct 04, 2012 | 3.553 | 3.973 | 3.553 | 3.675 | 382,009 | +0.07(+1.87%) |
Oct 03, 2012 | 3.141 | 3.648 | 3.053 | 3.608 | 288,013 | +0.58(+18.97%) |
Oct 02, 2012 | 2.944 | 3.032 | 2.890 | 3.032 | 41,891 | +0.11(+3.70%) |