Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.080 | 5.180 | 4.970 | 5.020 | 0 | -0.16(-3.09%) |
Sep 27, 2013 | 5.100 | 5.410 | 5.100 | 5.180 | 0 | +0.02(+0.39%) |
Sep 26, 2013 | 5.200 | 5.250 | 5.110 | 5.160 | 305,461 | -0.01(-0.19%) |
Sep 25, 2013 | 5.180 | 5.340 | 5.090 | 5.170 | 409,636 | -0.02(-0.39%) |
Sep 24, 2013 | 5.070 | 5.360 | 5.020 | 5.190 | 408,183 | +0.13(+2.57%) |
Sep 23, 2013 | 5.220 | 5.280 | 4.890 | 5.060 | 708,417 | -0.18(-3.44%) |
Sep 20, 2013 | 5.470 | 5.515 | 5.150 | 5.240 | 0 | -0.22(-4.03%) |
Sep 19, 2013 | 5.560 | 5.650 | 5.370 | 5.460 | 328,466 | -0.05(-0.91%) |
Sep 18, 2013 | 5.410 | 5.710 | 5.360 | 5.510 | 0 | +0.08(+1.47%) |
Sep 17, 2013 | 5.270 | 5.480 | 5.210 | 5.430 | 0 | +0.16(+3.04%) |
Sep 16, 2013 | 5.800 | 5.880 | 5.260 | 5.270 | 0 | -0.58(-9.91%) |
Sep 13, 2013 | 5.730 | 5.920 | 5.380 | 5.850 | 0 | +0.15(+2.63%) |
Sep 12, 2013 | 5.900 | 5.970 | 5.620 | 5.700 | 0 | -0.21(-3.55%) |
Sep 11, 2013 | 5.970 | 6.110 | 5.860 | 5.910 | 368,890 | -0.10(-1.66%) |
Sep 10, 2013 | 6.030 | 6.110 | 5.850 | 6.010 | 465,081 | +0.01(+0.17%) |
Sep 09, 2013 | 5.900 | 6.120 | 5.870 | 6.000 | 0 | +0.12(+2.04%) |
Sep 06, 2013 | 6.250 | 6.290 | 5.790 | 5.880 | 0 | -0.09(-1.51%) |
Sep 05, 2013 | 5.650 | 6.000 | 5.650 | 5.970 | 0 | +0.31(+5.48%) |
Sep 04, 2013 | 5.610 | 5.750 | 5.550 | 5.660 | 0 | +0.04(+0.71%) |
Sep 03, 2013 | 5.650 | 5.780 | 5.460 | 5.620 | 0 | +0.06(+1.08%) |
Aug 30, 2013 | 5.700 | 5.740 | 5.413 | 5.560 | 0 | -0.17(-2.97%) |
Aug 29, 2013 | 5.400 | 5.790 | 5.380 | 5.730 | 366,638 | +0.30(+5.52%) |
Aug 28, 2013 | 5.680 | 6.000 | 5.420 | 5.430 | 837,840 | -0.26(-4.57%) |
Aug 27, 2013 | 5.190 | 5.850 | 5.050 | 5.690 | 1,646,373 | +0.48(+9.21%) |
Aug 26, 2013 | 4.820 | 5.450 | 4.820 | 5.210 | 0 | +0.42(+8.77%) |
Aug 23, 2013 | 4.620 | 4.820 | 4.550 | 4.790 | 0 | +0.18(+3.90%) |
Aug 22, 2013 | 4.480 | 4.660 | 4.480 | 4.610 | 293,459 | +0.14(+3.13%) |
Aug 21, 2013 | 4.450 | 4.565 | 4.430 | 4.470 | 556,013 | -0.02(-0.45%) |
Aug 20, 2013 | 4.410 | 4.640 | 4.400 | 4.490 | 879,462 | +0.10(+2.28%) |
Aug 19, 2013 | 4.570 | 4.580 | 4.360 | 4.390 | 622,467 | -0.17(-3.73%) |
Aug 16, 2013 | 4.540 | 4.720 | 4.510 | 4.560 | 0 | -0.04(-0.87%) |
Aug 15, 2013 | 4.630 | 4.660 | 4.410 | 4.600 | 413,999 | -0.18(-3.77%) |
Aug 14, 2013 | 4.630 | 4.820 | 4.610 | 4.780 | 408,887 | +0.13(+2.80%) |
Aug 13, 2013 | 4.680 | 4.700 | 4.590 | 4.650 | 512,555 | -0.03(-0.64%) |
Aug 12, 2013 | 5.030 | 5.060 | 4.560 | 4.680 | 699,983 | -0.46(-8.95%) |
Aug 09, 2013 | 5.210 | 5.450 | 5.000 | 5.140 | 221,238 | -0.13(-2.47%) |
Aug 08, 2013 | 5.780 | 5.780 | 5.140 | 5.270 | 691,212 | -0.46(-8.03%) |
Aug 07, 2013 | 5.620 | 5.790 | 5.511 | 5.730 | 209,749 | +0.07(+1.24%) |
Aug 06, 2013 | 5.730 | 5.840 | 5.610 | 5.660 | 256,829 | -0.11(-1.91%) |
Aug 05, 2013 | 5.750 | 5.840 | 5.601 | 5.770 | 322,271 | -0.01(-0.17%) |
Aug 02, 2013 | 5.810 | 5.890 | 5.680 | 5.780 | 271,423 | -0.06(-1.03%) |
Aug 01, 2013 | 6.110 | 6.110 | 5.560 | 5.840 | 499,194 | -0.15(-2.50%) |
Jul 31, 2013 | 6.100 | 6.110 | 5.940 | 5.990 | 0 | -0.09(-1.48%) |
Jul 30, 2013 | 6.180 | 6.180 | 5.870 | 6.080 | 0 | -0.04(-0.65%) |
Jul 29, 2013 | 5.910 | 6.240 | 5.810 | 6.120 | 0 | +0.21(+3.55%) |
Jul 26, 2013 | 5.950 | 6.030 | 5.848 | 5.910 | 0 | -0.13(-2.15%) |
Jul 25, 2013 | 5.880 | 6.065 | 5.740 | 6.040 | 0 | +0.13(+2.20%) |
Jul 24, 2013 | 6.030 | 6.110 | 5.810 | 5.910 | 0 | -0.11(-1.83%) |
Jul 23, 2013 | 6.290 | 6.290 | 5.960 | 6.020 | 0 | -0.25(-3.99%) |
Jul 22, 2013 | 6.120 | 6.295 | 6.110 | 6.270 | 0 | +0.11(+1.79%) |
Jul 19, 2013 | 6.240 | 6.470 | 6.100 | 6.160 | 0 | -0.09(-1.44%) |
Jul 18, 2013 | 6.090 | 6.470 | 5.910 | 6.250 | 0 | +0.17(+2.80%) |
Jul 17, 2013 | 6.150 | 6.150 | 5.980 | 6.080 | 341,232 | -0.01(-0.16%) |
Jul 16, 2013 | 6.250 | 6.250 | 5.890 | 6.090 | 0 | -0.14(-2.25%) |
Jul 15, 2013 | 5.840 | 6.240 | 5.771 | 6.230 | 0 | +0.44(+7.60%) |
Jul 12, 2013 | 5.700 | 5.880 | 5.310 | 5.790 | 0 | +0.09(+1.58%) |
Jul 11, 2013 | 5.150 | 5.720 | 5.060 | 5.700 | 0 | +0.60(+11.76%) |
Jul 10, 2013 | 4.960 | 5.110 | 4.960 | 5.100 | 0 | +0.13(+2.62%) |
Jul 09, 2013 | 5.050 | 5.030 | 4.900 | 4.970 | 0 | -0.05(-1.00%) |
Jul 08, 2013 | 4.990 | 5.190 | 4.840 | 5.020 | 0 | +0.41(+8.89%) |
Jul 05, 2013 | 4.690 | 4.690 | 4.440 | 4.610 | 0 | +0.04(+0.88%) |
Jul 03, 2013 | 4.450 | 4.630 | 4.450 | 4.570 | 0 | +0.07(+1.56%) |
Jul 02, 2013 | 4.650 | 4.680 | 4.450 | 4.500 | 0 | -0.14(-3.02%) |
Jul 01, 2013 | 4.510 | 4.745 | 4.500 | 4.640 | 0 | +0.18(+4.04%) |
Jun 28, 2013 | 4.580 | 4.590 | 4.450 | 4.460 | 936,173 | -0.11(-2.41%) |
Jun 27, 2013 | 4.440 | 4.635 | 4.400 | 4.570 | 0 | +0.17(+3.86%) |
Jun 26, 2013 | 4.380 | 4.480 | 4.330 | 4.400 | 0 | +0.07(+1.62%) |
Jun 25, 2013 | 4.360 | 4.370 | 4.190 | 4.330 | 0 | +0.06(+1.41%) |
Jun 24, 2013 | 4.130 | 4.370 | 4.130 | 4.270 | 0 | +0.06(+1.43%) |
Jun 21, 2013 | 4.240 | 4.400 | 4.200 | 4.210 | 700,193 | -0.07(-1.64%) |
Jun 20, 2013 | 4.400 | 4.400 | 4.100 | 4.280 | 0 | -0.52(-10.83%) |
Jun 19, 2013 | 4.820 | 5.030 | 4.660 | 4.800 | 422,110 | -0.01(-0.21%) |
Jun 18, 2013 | 4.760 | 4.830 | 4.630 | 4.810 | 0 | +0.05(+1.05%) |
Jun 17, 2013 | 4.710 | 4.860 | 4.668 | 4.760 | 0 | -0.01(-0.21%) |
Jun 14, 2013 | 4.980 | 4.980 | 4.700 | 4.770 | 0 | -0.23(-4.60%) |
Jun 13, 2013 | 4.780 | 5.050 | 4.650 | 5.000 | 512,970 | +0.24(+5.04%) |
Jun 12, 2013 | 4.850 | 4.850 | 4.560 | 4.760 | 567,694 | -0.06(-1.24%) |
Jun 11, 2013 | 3.850 | 4.860 | 3.810 | 4.820 | 0 | +1.14(+30.98%) |
Jun 10, 2013 | 3.960 | 3.970 | 3.570 | 3.680 | 0 | -0.27(-6.84%) |
Jun 07, 2013 | 3.930 | 4.005 | 3.826 | 3.950 | 0 | +0.05(+1.28%) |
Jun 06, 2013 | 3.640 | 3.920 | 3.560 | 3.900 | 271,262 | +0.25(+6.85%) |
Jun 05, 2013 | 3.860 | 3.900 | 3.540 | 3.650 | 0 | -0.23(-5.93%) |
Jun 04, 2013 | 4.080 | 4.080 | 3.820 | 3.880 | 0 | -0.21(-5.13%) |
Jun 03, 2013 | 3.990 | 4.130 | 3.835 | 4.090 | 275,138 | +0.11(+2.76%) |
May 31, 2013 | 4.050 | 4.160 | 3.950 | 3.980 | 146,983 | -0.13(-3.16%) |
May 30, 2013 | 4.080 | 4.140 | 3.950 | 4.110 | 104,466 | +0.06(+1.48%) |
May 29, 2013 | 4.190 | 4.230 | 4.000 | 4.050 | 128,137 | -0.19(-4.48%) |
May 28, 2013 | 4.250 | 4.380 | 4.095 | 4.240 | 177,209 | +0.09(+2.17%) |
May 24, 2013 | 4.030 | 4.190 | 3.890 | 4.150 | 0 | +0.09(+2.22%) |
May 23, 2013 | 3.860 | 4.080 | 3.770 | 4.060 | 0 | +0.15(+3.84%) |
May 22, 2013 | 4.020 | 4.150 | 3.790 | 3.910 | 0 | -0.11(-2.74%) |
May 21, 2013 | 4.150 | 4.160 | 4.000 | 4.020 | 0 | -0.15(-3.60%) |
May 20, 2013 | 4.300 | 4.300 | 4.130 | 4.170 | 0 | -0.14(-3.25%) |
May 17, 2013 | 4.150 | 4.440 | 4.020 | 4.310 | 0 | +0.18(+4.36%) |
May 16, 2013 | 4.030 | 4.210 | 3.910 | 4.130 | 217,000 | +0.07(+1.72%) |
May 15, 2013 | 4.140 | 4.180 | 3.910 | 4.060 | 0 | -0.44(-9.78%) |
May 13, 2013 | 4.410 | 4.510 | 4.300 | 4.500 | 0 | +0.05(+1.12%) |
May 10, 2013 | 5.130 | 5.150 | 4.300 | 4.450 | 0 | +0.15(+3.49%) |
May 09, 2013 | 4.450 | 4.540 | 4.240 | 4.300 | 0 | -0.17(-3.80%) |
May 08, 2013 | 4.370 | 4.470 | 4.300 | 4.470 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.340 | 4.380 | 4.160 | 4.380 | 0 | +0.06(+1.39%) |
May 06, 2013 | 4.350 | 4.440 | 4.245 | 4.320 | 0 | -0.03(-0.69%) |
May 03, 2013 | 4.400 | 4.540 | 4.300 | 4.350 | 0 | +0.01(+0.23%) |
May 02, 2013 | 4.000 | 4.510 | 3.990 | 4.340 | 0 | +0.37(+9.32%) |
May 01, 2013 | 4.560 | 4.569 | 3.910 | 3.970 | 0 | -0.63(-13.70%) |
Apr 30, 2013 | 4.550 | 4.630 | 4.530 | 4.600 | 0 | +0.06(+1.32%) |
Apr 29, 2013 | 4.800 | 4.800 | 4.530 | 4.540 | 243,391 | -0.26(-5.42%) |
Apr 26, 2013 | 4.930 | 4.970 | 4.780 | 4.800 | 201,478 | -0.17(-3.42%) |
Apr 25, 2013 | 4.930 | 5.000 | 4.890 | 4.970 | 260,358 | +0.08(+1.64%) |
Apr 24, 2013 | 4.810 | 4.920 | 4.750 | 4.890 | 318,637 | +0.07(+1.45%) |
Apr 23, 2013 | 4.850 | 4.990 | 4.770 | 4.820 | 284,028 | +0.02(+0.42%) |
Apr 22, 2013 | 4.770 | 4.820 | 4.570 | 4.800 | 184,409 | +0.06(+1.27%) |
Apr 19, 2013 | 4.700 | 4.860 | 4.690 | 4.740 | 231,620 | +0.04(+0.85%) |
Apr 18, 2013 | 4.610 | 4.710 | 4.450 | 4.700 | 298,704 | +0.12(+2.62%) |
Apr 17, 2013 | 4.730 | 4.830 | 4.460 | 4.580 | 306,630 | -0.16(-3.38%) |
Apr 16, 2013 | 4.670 | 4.860 | 4.550 | 4.740 | 375,123 | +0.11(+2.38%) |
Apr 15, 2013 | 4.840 | 4.950 | 4.590 | 4.630 | 366,530 | -0.26(-5.32%) |
Apr 12, 2013 | 4.960 | 5.000 | 4.760 | 4.890 | 361,454 | -0.06(-1.21%) |
Apr 11, 2013 | 5.030 | 5.070 | 4.940 | 4.950 | 239,789 | -0.06(-1.30%) |
Apr 10, 2013 | 5.090 | 5.170 | 4.955 | 5.015 | 378,142 | -0.04(-0.69%) |
Apr 09, 2013 | 4.990 | 5.210 | 4.990 | 5.050 | 348,357 | +0.05(+1.00%) |
Apr 08, 2013 | 5.050 | 5.060 | 4.890 | 5.000 | 228,918 | -0.01(-0.20%) |
Apr 05, 2013 | 4.910 | 5.020 | 4.831 | 5.010 | 251,725 | -0.02(-0.40%) |
Apr 04, 2013 | 4.940 | 5.100 | 4.870 | 5.030 | 278,766 | +0.10(+2.03%) |
Apr 03, 2013 | 5.390 | 5.440 | 4.855 | 4.930 | 856,473 | -0.47(-8.70%) |
Apr 02, 2013 | 5.350 | 5.570 | 5.240 | 5.400 | 594,500 | +0.15(+2.86%) |
Apr 01, 2013 | 5.380 | 5.390 | 5.220 | 5.250 | 619,334 | -0.13(-2.42%) |
Mar 28, 2013 | 5.400 | 5.460 | 5.310 | 5.380 | 1,052,248 | -0.01(-0.19%) |
Mar 27, 2013 | 5.400 | 5.450 | 5.210 | 5.390 | 553,770 | -0.14(-2.53%) |
Mar 26, 2013 | 5.170 | 5.960 | 5.160 | 5.530 | 1,541,387 | +0.39(+7.59%) |
Mar 25, 2013 | 5.120 | 5.190 | 4.970 | 5.140 | 609,706 | +0.05(+0.98%) |
Mar 22, 2013 | 5.090 | 5.190 | 4.900 | 5.090 | 803,315 | +0.01(+0.20%) |
Mar 21, 2013 | 4.980 | 5.210 | 4.880 | 5.080 | 595,262 | +0.10(+2.01%) |
Mar 20, 2013 | 4.760 | 5.150 | 4.720 | 4.980 | 943,936 | +0.27(+5.73%) |
Mar 19, 2013 | 4.500 | 4.740 | 4.400 | 4.710 | 786,700 | +0.21(+4.67%) |
Mar 18, 2013 | 4.280 | 4.750 | 4.220 | 4.500 | 2,048,964 | +0.14(+3.21%) |
Mar 15, 2013 | 3.600 | 4.940 | 3.560 | 4.360 | 4,013,231 | +0.98(+28.99%) |
Mar 14, 2013 | 3.180 | 3.410 | 3.180 | 3.380 | 491,660 | +0.19(+5.96%) |
Mar 13, 2013 | 3.360 | 3.360 | 3.130 | 3.190 | 181,572 | -0.18(-5.34%) |
Mar 12, 2013 | 3.610 | 3.610 | 3.250 | 3.370 | 298,220 | -0.28(-7.67%) |
Mar 11, 2013 | 3.750 | 3.960 | 3.600 | 3.650 | 407,722 | -0.08(-2.14%) |
Mar 08, 2013 | 3.500 | 3.830 | 3.470 | 3.730 | 744,052 | +0.29(+8.43%) |
Mar 07, 2013 | 3.110 | 3.450 | 3.110 | 3.440 | 308,410 | +0.31(+9.90%) |
Mar 06, 2013 | 2.970 | 3.150 | 2.850 | 3.130 | 203,374 | +0.17(+5.74%) |
Mar 05, 2013 | 2.860 | 3.000 | 2.830 | 2.960 | 213,470 | +0.12(+4.23%) |
Mar 04, 2013 | 2.790 | 2.880 | 2.770 | 2.840 | 96,129 | +0.05(+1.79%) |
Mar 01, 2013 | 2.600 | 2.850 | 2.570 | 2.790 | 149,168 | +0.15(+5.68%) |
Feb 28, 2013 | 2.670 | 2.680 | 2.570 | 2.640 | 167,459 | -0.05(-1.86%) |
Feb 27, 2013 | 2.710 | 2.797 | 2.640 | 2.690 | 65,154 | -0.02(-0.74%) |
Feb 26, 2013 | 2.630 | 2.730 | 2.550 | 2.710 | 184,055 | +0.11(+4.23%) |
Feb 25, 2013 | 2.770 | 2.780 | 2.600 | 2.600 | 129,926 | -0.15(-5.45%) |
Feb 22, 2013 | 2.730 | 2.860 | 2.670 | 2.750 | 188,998 | +0.03(+1.10%) |
Feb 21, 2013 | 2.760 | 2.830 | 2.650 | 2.720 | 93,697 | -0.07(-2.51%) |
Feb 20, 2013 | 2.900 | 2.950 | 2.780 | 2.790 | 136,839 | -0.11(-3.79%) |
Feb 19, 2013 | 2.870 | 2.950 | 2.870 | 2.900 | 134,273 | +0.03(+1.05%) |
Feb 15, 2013 | 2.870 | 2.870 | 2.810 | 2.870 | 122,530 | +0.06(+2.14%) |
Feb 14, 2013 | 2.770 | 2.870 | 2.730 | 2.810 | 132,348 | +0.03(+1.08%) |
Feb 13, 2013 | 2.710 | 2.830 | 2.710 | 2.780 | 78,376 | +0.08(+2.96%) |
Feb 12, 2013 | 2.700 | 2.710 | 2.620 | 2.700 | 117,652 | +0.01(+0.37%) |
Feb 11, 2013 | 2.680 | 2.730 | 2.530 | 2.690 | 136,067 | +0.00(+0.00%) |
Feb 08, 2013 | 2.820 | 2.820 | 2.630 | 2.690 | 275,472 | -0.12(-4.27%) |
Feb 07, 2013 | 2.920 | 2.920 | 2.800 | 2.810 | 146,426 | -0.12(-4.10%) |
Feb 06, 2013 | 2.900 | 2.970 | 2.870 | 2.930 | 58,383 | +0.09(+3.17%) |
Feb 04, 2013 | 2.850 | 2.950 | 2.830 | 2.840 | 106,593 | -0.05(-1.73%) |
Feb 01, 2013 | 2.850 | 2.950 | 2.820 | 2.890 | 116,593 | +0.04(+1.40%) |
Jan 31, 2013 | 2.850 | 2.890 | 2.800 | 2.850 | 131,406 | +0.00(+0.00%) |
Jan 30, 2013 | 2.960 | 3.030 | 2.840 | 2.850 | 154,169 | -0.12(-4.04%) |
Jan 29, 2013 | 2.910 | 3.000 | 2.880 | 2.970 | 105,520 | +0.07(+2.41%) |
Jan 28, 2013 | 2.930 | 2.930 | 2.840 | 2.900 | 192,078 | -0.01(-0.34%) |
Jan 25, 2013 | 2.980 | 2.980 | 2.880 | 2.910 | 204,833 | -0.05(-1.69%) |
Jan 24, 2013 | 2.990 | 3.100 | 2.940 | 2.960 | 201,062 | +0.02(+0.68%) |
Jan 23, 2013 | 2.840 | 2.980 | 2.840 | 2.940 | 407,525 | +0.11(+3.89%) |
Jan 22, 2013 | 2.820 | 2.880 | 2.810 | 2.830 | 156,156 | +0.00(+0.00%) |
Jan 18, 2013 | 2.900 | 2.900 | 2.790 | 2.830 | 203,224 | -0.07(-2.41%) |
Jan 17, 2013 | 3.080 | 3.110 | 2.800 | 2.900 | 335,115 | -0.16(-5.23%) |
Jan 16, 2013 | 3.310 | 3.310 | 3.010 | 3.060 | 215,461 | -0.25(-7.55%) |
Jan 15, 2013 | 3.420 | 3.420 | 3.240 | 3.310 | 153,863 | -0.13(-3.78%) |
Jan 14, 2013 | 3.390 | 3.450 | 3.321 | 3.440 | 114,090 | +0.03(+0.88%) |
Jan 11, 2013 | 3.350 | 3.410 | 3.300 | 3.410 | 122,797 | +0.07(+2.10%) |
Jan 10, 2013 | 3.460 | 3.490 | 3.320 | 3.340 | 96,397 | -0.13(-3.75%) |
Jan 09, 2013 | 3.450 | 3.500 | 3.390 | 3.470 | 242,101 | +0.07(+2.06%) |
Jan 08, 2013 | 3.350 | 3.410 | 3.260 | 3.400 | 190,259 | +0.06(+1.80%) |
Jan 07, 2013 | 3.140 | 3.400 | 3.120 | 3.340 | 389,842 | +0.19(+6.03%) |
Jan 04, 2013 | 3.160 | 3.240 | 3.110 | 3.150 | 132,569 | +0.04(+1.29%) |
Jan 03, 2013 | 3.250 | 3.330 | 3.060 | 3.110 | 337,971 | -0.14(-4.31%) |
Jan 02, 2013 | 3.015 | 3.300 | 2.990 | 3.250 | 522,674 | +0.26(+8.70%) |
Dec 31, 2012 | 2.760 | 3.000 | 2.750 | 2.990 | 461,028 | +0.22(+7.94%) |
Dec 28, 2012 | 2.780 | 2.840 | 2.730 | 2.770 | 112,916 | -0.03(-1.07%) |
Dec 27, 2012 | 2.890 | 2.940 | 2.700 | 2.800 | 297,486 | -0.10(-3.28%) |
Dec 26, 2012 | 3.010 | 3.040 | 2.880 | 2.895 | 286,774 | -0.10(-3.18%) |
Dec 24, 2012 | 2.880 | 3.040 | 2.790 | 2.990 | 236,822 | +0.12(+4.18%) |
Dec 21, 2012 | 2.900 | 2.900 | 2.630 | 2.870 | 1,490,899 | +0.04(+1.41%) |
Dec 20, 2012 | 2.840 | 2.950 | 2.750 | 2.830 | 464,119 | -0.04(-1.39%) |
Dec 19, 2012 | 2.420 | 2.910 | 2.410 | 2.870 | 781,391 | +0.46(+19.09%) |
Dec 18, 2012 | 2.350 | 2.470 | 2.300 | 2.410 | 248,035 | +0.06(+2.55%) |
Dec 17, 2012 | 2.310 | 2.430 | 2.310 | 2.350 | 139,838 | +0.06(+2.62%) |
Dec 14, 2012 | 2.170 | 2.300 | 2.170 | 2.290 | 83,472 | +0.10(+4.57%) |
Dec 13, 2012 | 2.310 | 2.330 | 2.170 | 2.190 | 87,891 | -0.11(-4.78%) |
Dec 12, 2012 | 2.380 | 2.380 | 2.250 | 2.300 | 105,600 | -0.08(-3.36%) |
Dec 11, 2012 | 2.470 | 2.520 | 2.320 | 2.380 | 148,300 | -0.07(-2.86%) |
Dec 10, 2012 | 2.390 | 2.480 | 2.350 | 2.450 | 116,800 | +0.24(+10.86%) |
Dec 04, 2012 | 2.290 | 2.290 | 2.100 | 2.210 | 143,037 | -0.15(-6.36%) |
Nov 30, 2012 | 2.250 | 2.420 | 2.195 | 2.360 | 491,440 | +0.10(+4.42%) |
Nov 29, 2012 | 2.030 | 2.520 | 2.030 | 2.260 | 3,021,257 | +0.15(+7.11%) |
Nov 28, 2012 | 2.160 | 2.190 | 2.080 | 2.110 | 139,876 | -0.07(-3.21%) |
Nov 27, 2012 | 2.260 | 2.376 | 2.180 | 2.180 | 78,307 | -0.09(-3.96%) |
Nov 26, 2012 | 2.330 | 2.330 | 2.250 | 2.270 | 105,057 | -0.06(-2.58%) |
Nov 23, 2012 | 2.260 | 2.520 | 2.250 | 2.330 | 101,856 | +0.07(+3.10%) |
Nov 21, 2012 | 2.270 | 2.490 | 2.160 | 2.260 | 248,752 | +0.01(+0.44%) |
Nov 20, 2012 | 2.040 | 2.390 | 2.010 | 2.250 | 384,913 | +0.20(+9.76%) |
Nov 19, 2012 | 1.880 | 2.060 | 1.800 | 2.050 | 486,565 | +0.19(+10.22%) |
Nov 16, 2012 | 1.690 | 1.900 | 1.640 | 1.860 | 1,086,952 | +0.16(+9.41%) |
Nov 15, 2012 | 1.580 | 1.710 | 1.580 | 1.700 | 251,741 | +0.11(+6.92%) |
Nov 14, 2012 | 1.680 | 1.700 | 1.580 | 1.590 | 167,510 | -0.09(-5.36%) |
Nov 13, 2012 | 1.480 | 1.780 | 1.410 | 1.680 | 373,433 | +0.16(+10.53%) |
Nov 12, 2012 | 1.790 | 1.830 | 1.500 | 1.520 | 543,169 | -0.25(-14.12%) |
Nov 09, 2012 | 1.940 | 1.940 | 1.630 | 1.770 | 544,041 | -0.22(-11.06%) |
Nov 08, 2012 | 2.620 | 2.700 | 1.960 | 1.990 | 586,368 | -0.71(-26.30%) |
Nov 07, 2012 | 2.910 | 2.910 | 2.650 | 2.700 | 132,800 | -0.25(-8.47%) |
Nov 06, 2012 | 2.990 | 3.010 | 2.850 | 2.950 | 80,437 | -0.04(-1.34%) |
Nov 05, 2012 | 2.760 | 3.000 | 2.760 | 2.990 | 82,475 | +0.24(+8.73%) |
Nov 02, 2012 | 2.820 | 2.850 | 2.710 | 2.750 | 79,864 | -0.02(-0.72%) |
Nov 01, 2012 | 2.840 | 2.880 | 2.690 | 2.770 | 102,995 | -0.08(-2.81%) |
Oct 31, 2012 | 2.930 | 2.970 | 2.800 | 2.850 | 66,041 | -0.06(-2.06%) |
Oct 26, 2012 | 2.890 | 2.910 | 2.910 | 2.910 | 111,600 | +0.01(+0.34%) |
Oct 25, 2012 | 2.940 | 2.990 | 2.851 | 2.900 | 50,122 | +0.00(+0.00%) |
Oct 24, 2012 | 2.970 | 3.030 | 2.900 | 2.900 | 62,343 | -0.06(-2.03%) |
Oct 23, 2012 | 2.960 | 2.990 | 2.840 | 2.960 | 124,363 | -0.29(-8.92%) |
Oct 19, 2012 | 3.240 | 3.300 | 3.010 | 3.250 | 419,270 | -0.01(-0.31%) |
Oct 18, 2012 | 3.240 | 3.290 | 3.140 | 3.260 | 151,320 | +0.02(+0.62%) |
Oct 17, 2012 | 3.080 | 3.280 | 3.055 | 3.240 | 253,049 | +0.18(+5.88%) |
Oct 16, 2012 | 3.060 | 3.090 | 2.850 | 3.060 | 214,591 | +0.03(+0.99%) |
Oct 15, 2012 | 2.880 | 3.130 | 2.800 | 3.030 | 436,343 | +0.18(+6.32%) |
Oct 12, 2012 | 2.840 | 2.880 | 2.760 | 2.850 | 155,518 | +0.02(+0.71%) |
Oct 11, 2012 | 2.660 | 2.990 | 2.590 | 2.830 | 443,709 | +0.21(+8.02%) |
Oct 10, 2012 | 2.590 | 2.700 | 2.552 | 2.620 | 156,481 | +0.04(+1.55%) |
Oct 09, 2012 | 2.660 | 2.700 | 2.560 | 2.580 | 180,910 | -0.09(-3.37%) |
Oct 08, 2012 | 2.680 | 2.710 | 2.650 | 2.670 | 61,830 | -0.03(-1.11%) |
Oct 05, 2012 | 2.800 | 2.840 | 2.670 | 2.700 | 149,859 | -0.08(-2.88%) |
Oct 04, 2012 | 2.670 | 2.860 | 2.630 | 2.780 | 193,338 | +0.12(+4.51%) |
Oct 03, 2012 | 2.770 | 2.830 | 2.380 | 2.660 | 371,133 | -0.11(-3.97%) |
Oct 02, 2012 | 2.910 | 2.950 | 2.690 | 2.770 | 1,004,099 | -0.13(-4.48%) |