Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.280 | 4.280 | 4.270 | 4.270 | 300 | -0.12(-2.74%) |
Aug 29, 2013 | 4.270 | 4.415 | 4.270 | 4.390 | 5,900 | +0.05(+1.15%) |
Aug 28, 2013 | 4.330 | 4.340 | 4.330 | 4.340 | 1,800 | +0.06(+1.40%) |
Aug 27, 2013 | 4.260 | 4.379 | 4.260 | 4.280 | 1,901 | +0.04(+0.94%) |
Aug 26, 2013 | 4.170 | 4.290 | 4.170 | 4.240 | 1,800 | +0.03(+0.71%) |
Aug 23, 2013 | 4.200 | 4.210 | 4.140 | 4.210 | 5,962 | -0.03(-0.71%) |
Aug 22, 2013 | 4.240 | 4.280 | 4.240 | 4.240 | 1,790 | +0.01(+0.24%) |
Aug 21, 2013 | 4.280 | 4.290 | 4.230 | 4.230 | 709 | -0.05(-1.17%) |
Aug 20, 2013 | 4.190 | 4.370 | 4.190 | 4.280 | 7,119 | +0.12(+2.78%) |
Aug 19, 2013 | 4.310 | 4.330 | 4.150 | 4.164 | 8,458 | -0.11(-2.47%) |
Aug 16, 2013 | 4.270 | 4.360 | 4.270 | 4.270 | 2,364 | +0.04(+0.92%) |
Aug 15, 2013 | 4.180 | 4.231 | 4.180 | 4.231 | 1,800 | +0.05(+1.22%) |
Aug 14, 2013 | 4.220 | 4.300 | 4.150 | 4.180 | 12,038 | -0.03(-0.71%) |
Aug 13, 2013 | 4.164 | 4.210 | 4.150 | 4.210 | 3,307 | +0.05(+1.20%) |
Aug 12, 2013 | 4.210 | 4.210 | 4.150 | 4.160 | 3,184 | -0.04(-1.07%) |
Aug 09, 2013 | 4.200 | 4.220 | 4.150 | 4.205 | 4,914 | -0.02(-0.57%) |
Aug 08, 2013 | 4.153 | 4.229 | 4.150 | 4.229 | 1,302 | -0.00(-0.02%) |
Aug 07, 2013 | 4.190 | 4.290 | 4.150 | 4.230 | 13,125 | +0.08(+1.93%) |
Aug 06, 2013 | 4.210 | 4.222 | 4.140 | 4.150 | 7,554 | -0.01(-0.34%) |
Aug 05, 2013 | 4.080 | 4.250 | 4.050 | 4.164 | 62,342 | +0.04(+1.09%) |
Aug 02, 2013 | 4.200 | 4.200 | 4.060 | 4.119 | 7,250 | -0.08(-1.92%) |
Aug 01, 2013 | 4.200 | 4.250 | 4.200 | 4.200 | 5,000 | -0.05(-1.17%) |
Jul 30, 2013 | 4.260 | 4.250 | 4.250 | 4.250 | 4,800 | +0.05(+1.19%) |
Jul 29, 2013 | 4.110 | 4.220 | 4.000 | 4.200 | 28,303 | +0.14(+3.45%) |
Jul 26, 2013 | 4.060 | 4.190 | 4.060 | 4.060 | 9,604 | -0.06(-1.46%) |
Jul 25, 2013 | 3.930 | 4.160 | 3.930 | 4.120 | 4,100 | +0.14(+3.52%) |
Jul 24, 2013 | 4.050 | 4.050 | 3.860 | 3.980 | 46,213 | -0.08(-1.97%) |
Jul 23, 2013 | 4.110 | 4.110 | 4.050 | 4.060 | 13,937 | -0.04(-0.98%) |
Jul 22, 2013 | 4.290 | 4.378 | 4.100 | 4.100 | 11,346 | -0.24(-5.53%) |
Jul 19, 2013 | 4.310 | 4.380 | 4.310 | 4.340 | 700 | -0.02(-0.46%) |
Jul 18, 2013 | 4.470 | 4.470 | 4.280 | 4.360 | 4,132 | +0.05(+1.16%) |
Jul 17, 2013 | 4.310 | 4.412 | 4.250 | 4.310 | 21,070 | -0.19(-4.22%) |
Jul 16, 2013 | 4.484 | 4.500 | 4.450 | 4.500 | 12,146 | +0.10(+2.27%) |
Jul 15, 2013 | 4.310 | 4.470 | 4.211 | 4.400 | 22,600 | +0.05(+1.15%) |
Jul 12, 2013 | 4.320 | 4.350 | 4.110 | 4.350 | 26,480 | +0.15(+3.57%) |
Jul 11, 2013 | 4.200 | 4.200 | 4.090 | 4.200 | 6,434 | -0.03(-0.73%) |
Jul 10, 2013 | 4.040 | 4.231 | 4.040 | 4.231 | 31,841 | +0.17(+4.20%) |
Jul 09, 2013 | 4.050 | 4.060 | 4.020 | 4.060 | 14,464 | +0.01(+0.25%) |
Jul 08, 2013 | 4.060 | 4.070 | 4.050 | 4.050 | 61,997 | -0.03(-0.74%) |
Jul 05, 2013 | 4.069 | 4.100 | 4.050 | 4.080 | 4,424 | +0.07(+1.75%) |
Jul 03, 2013 | 4.100 | 4.100 | 4.010 | 4.010 | 5,574 | -0.10(-2.43%) |
Jul 02, 2013 | 4.020 | 4.190 | 4.020 | 4.110 | 17,288 | +0.02(+0.37%) |
Jul 01, 2013 | 4.250 | 4.250 | 4.060 | 4.095 | 7,121 | +0.04(+0.86%) |
Jun 28, 2013 | 4.080 | 4.100 | 4.060 | 4.060 | 10,600 | -0.11(-2.64%) |
Jun 27, 2013 | 4.100 | 4.200 | 4.070 | 4.170 | 23,709 | +0.09(+2.16%) |
Jun 26, 2013 | 4.130 | 4.130 | 4.060 | 4.082 | 16,378 | +0.01(+0.29%) |
Jun 25, 2013 | 4.090 | 4.176 | 4.060 | 4.070 | 15,300 | +0.07(+1.75%) |
Jun 24, 2013 | 4.140 | 4.140 | 4.000 | 4.000 | 5,915 | -0.37(-8.47%) |
Jun 21, 2013 | 4.140 | 4.370 | 4.075 | 4.370 | 5,516 | +0.28(+6.85%) |
Jun 20, 2013 | 4.050 | 4.126 | 4.050 | 4.090 | 7,276 | +0.03(+0.74%) |
Jun 19, 2013 | 4.109 | 4.110 | 4.060 | 4.060 | 6,600 | -0.03(-0.73%) |
Jun 18, 2013 | 4.090 | 4.148 | 4.020 | 4.090 | 15,789 | +0.04(+0.99%) |
Jun 17, 2013 | 4.200 | 4.200 | 4.050 | 4.050 | 9,400 | -0.15(-3.57%) |
Jun 14, 2013 | 4.180 | 4.250 | 4.180 | 4.200 | 9,200 | +0.03(+0.72%) |
Jun 13, 2013 | 4.150 | 4.220 | 4.150 | 4.170 | 4,400 | +0.02(+0.48%) |
Jun 12, 2013 | 4.190 | 4.240 | 4.130 | 4.150 | 2,400 | +0.02(+0.48%) |
Jun 11, 2013 | 4.170 | 4.230 | 4.110 | 4.130 | 17,403 | -0.05(-1.20%) |
Jun 10, 2013 | 4.150 | 4.240 | 4.150 | 4.180 | 4,095 | +0.01(+0.24%) |
Jun 07, 2013 | 4.310 | 4.310 | 4.140 | 4.170 | 5,977 | -0.08(-1.88%) |
Jun 06, 2013 | 4.190 | 4.290 | 4.170 | 4.250 | 12,674 | +0.04(+1.02%) |
Jun 05, 2013 | 4.141 | 4.242 | 4.130 | 4.207 | 4,850 | +0.06(+1.37%) |
Jun 04, 2013 | 4.140 | 4.208 | 4.140 | 4.150 | 1,228 | -0.01(-0.24%) |
Jun 03, 2013 | 4.140 | 4.210 | 4.130 | 4.160 | 2,450 | -0.01(-0.24%) |
May 31, 2013 | 4.130 | 4.210 | 4.130 | 4.170 | 3,560 | +0.01(+0.24%) |
May 30, 2013 | 4.290 | 4.290 | 4.130 | 4.160 | 18,834 | -0.09(-2.12%) |
May 29, 2013 | 4.200 | 4.280 | 4.200 | 4.250 | 8,712 | +0.02(+0.47%) |
May 28, 2013 | 4.370 | 4.430 | 4.230 | 4.230 | 10,600 | -0.04(-0.94%) |
May 24, 2013 | 4.200 | 4.381 | 4.090 | 4.270 | 13,498 | +0.05(+1.18%) |
May 23, 2013 | 4.150 | 4.220 | 4.100 | 4.220 | 22,599 | -0.02(-0.47%) |
May 22, 2013 | 4.400 | 4.410 | 3.880 | 4.240 | 68,504 | -0.38(-8.23%) |
May 21, 2013 | 4.700 | 4.700 | 4.520 | 4.620 | 5,436 | -0.07(-1.49%) |
May 20, 2013 | 4.840 | 4.880 | 4.600 | 4.690 | 12,716 | -0.11(-2.29%) |
May 17, 2013 | 4.760 | 4.870 | 4.730 | 4.800 | 26,915 | +0.18(+3.90%) |
May 16, 2013 | 4.701 | 4.790 | 4.620 | 4.620 | 7,631 | -0.26(-5.33%) |
May 15, 2013 | 4.870 | 4.940 | 4.680 | 4.880 | 10,832 | +0.36(+8.03%) |
May 13, 2013 | 4.660 | 4.660 | 4.490 | 4.517 | 8,960 | -0.07(-1.59%) |
May 10, 2013 | 4.700 | 4.700 | 4.590 | 4.590 | 9,271 | +0.00(+0.00%) |
May 09, 2013 | 4.551 | 4.620 | 4.461 | 4.590 | 17,604 | +0.10(+2.23%) |
May 08, 2013 | 4.410 | 4.490 | 4.360 | 4.490 | 1,100 | +0.11(+2.51%) |
May 07, 2013 | 4.390 | 4.470 | 4.300 | 4.380 | 26,681 | +0.04(+0.90%) |
May 06, 2013 | 4.450 | 4.490 | 4.340 | 4.341 | 7,773 | -0.01(-0.21%) |
May 03, 2013 | 4.390 | 4.400 | 4.330 | 4.350 | 3,119 | -0.05(-1.14%) |
May 02, 2013 | 4.250 | 4.400 | 4.250 | 4.400 | 8,417 | +0.15(+3.53%) |
May 01, 2013 | 4.260 | 4.260 | 4.120 | 4.250 | 12,821 | -0.07(-1.54%) |
Apr 30, 2013 | 4.230 | 4.320 | 4.160 | 4.316 | 6,935 | +0.12(+2.77%) |
Apr 29, 2013 | 4.620 | 4.620 | 4.098 | 4.200 | 50,151 | -0.40(-8.70%) |
Apr 26, 2013 | 4.690 | 4.680 | 4.460 | 4.600 | 18,268 | -0.08(-1.71%) |
Apr 25, 2013 | 4.200 | 4.680 | 4.190 | 4.680 | 59,536 | +0.53(+12.77%) |
Apr 24, 2013 | 4.100 | 4.180 | 4.100 | 4.150 | 19,727 | +0.07(+1.72%) |
Apr 23, 2013 | 4.080 | 4.120 | 4.050 | 4.080 | 18,307 | +0.05(+1.24%) |
Apr 22, 2013 | 4.060 | 4.060 | 4.040 | 4.030 | 1,262 | +0.02(+0.50%) |
Apr 19, 2013 | 4.080 | 4.080 | 4.010 | 4.010 | 382 | -0.07(-1.72%) |
Apr 18, 2013 | 4.010 | 4.120 | 4.000 | 4.080 | 5,885 | +0.07(+1.75%) |
Apr 17, 2013 | 4.000 | 4.060 | 4.000 | 4.010 | 5,043 | +0.00(+0.00%) |
Apr 16, 2013 | 3.980 | 4.020 | 3.980 | 4.010 | 6,828 | +0.00(+0.00%) |
Apr 15, 2013 | 3.920 | 4.098 | 3.920 | 4.010 | 19,204 | +0.02(+0.50%) |
Apr 12, 2013 | 3.990 | 3.992 | 3.980 | 3.990 | 1,100 | -0.04(-0.99%) |
Apr 11, 2013 | 4.070 | 4.110 | 4.010 | 4.030 | 10,250 | +0.00(+0.00%) |
Apr 10, 2013 | 4.000 | 4.030 | 4.000 | 4.030 | 3,863 | +0.03(+0.75%) |
Apr 09, 2013 | 3.950 | 4.010 | 3.950 | 4.000 | 1,927 | +0.00(+0.00%) |
Apr 08, 2013 | 4.030 | 4.030 | 3.980 | 4.000 | 14,266 | +0.01(+0.25%) |
Apr 05, 2013 | 3.940 | 3.990 | 3.940 | 3.990 | 500 | -0.01(-0.25%) |
Apr 04, 2013 | 4.000 | 4.010 | 3.990 | 4.000 | 4,261 | +0.00(+0.00%) |
Apr 03, 2013 | 3.980 | 4.000 | 3.920 | 4.000 | 6,907 | -0.04(-0.99%) |
Apr 02, 2013 | 4.060 | 4.060 | 3.972 | 4.040 | 4,756 | +0.01(+0.25%) |
Apr 01, 2013 | 4.060 | 4.070 | 4.013 | 4.030 | 2,296 | +0.01(+0.25%) |
Mar 28, 2013 | 4.030 | 4.030 | 3.954 | 4.020 | 2,397 | +0.01(+0.25%) |
Mar 27, 2013 | 4.000 | 4.010 | 3.910 | 4.010 | 2,900 | -0.02(-0.50%) |
Mar 26, 2013 | 4.020 | 4.043 | 4.010 | 4.030 | 3,780 | -0.02(-0.49%) |
Mar 25, 2013 | 4.070 | 4.100 | 4.010 | 4.050 | 22,700 | -0.01(-0.25%) |
Mar 22, 2013 | 4.030 | 4.200 | 4.000 | 4.060 | 13,275 | +0.03(+0.74%) |
Mar 21, 2013 | 3.910 | 4.094 | 3.910 | 4.030 | 8,210 | +0.04(+1.00%) |
Mar 20, 2013 | 4.030 | 4.030 | 3.990 | 3.990 | 1,080 | -0.02(-0.50%) |
Mar 19, 2013 | 4.040 | 4.040 | 3.930 | 4.010 | 8,515 | +0.04(+1.01%) |
Mar 18, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | +0.00(+0.00%) |
Mar 15, 2013 | 3.940 | 4.000 | 3.940 | 3.970 | 3,610 | -0.01(-0.25%) |
Mar 14, 2013 | 3.940 | 4.010 | 3.940 | 3.980 | 4,800 | -0.04(-1.00%) |
Mar 13, 2013 | 3.990 | 4.030 | 3.990 | 4.020 | 2,177 | +0.05(+1.26%) |
Mar 12, 2013 | 3.910 | 4.050 | 3.900 | 3.970 | 4,350 | +0.01(+0.25%) |
Mar 11, 2013 | 4.005 | 4.049 | 3.960 | 3.960 | 6,682 | -0.06(-1.49%) |
Mar 08, 2013 | 3.940 | 4.020 | 3.930 | 4.020 | 4,624 | +0.01(+0.25%) |
Mar 07, 2013 | 4.000 | 4.050 | 4.000 | 4.010 | 19,423 | +0.01(+0.25%) |
Mar 06, 2013 | 4.110 | 4.110 | 4.000 | 4.000 | 11,859 | -0.10(-2.44%) |
Mar 05, 2013 | 4.000 | 4.140 | 4.000 | 4.100 | 15,601 | +0.10(+2.50%) |
Mar 04, 2013 | 4.000 | 4.030 | 4.000 | 4.000 | 9,723 | +0.03(+0.76%) |
Mar 01, 2013 | 3.990 | 4.030 | 3.970 | 3.970 | 1,500 | -0.05(-1.24%) |
Feb 28, 2013 | 3.998 | 4.020 | 3.990 | 4.020 | 3,363 | -0.00(-0.07%) |
Feb 27, 2013 | 4.000 | 4.023 | 3.990 | 4.023 | 3,770 | +0.02(+0.57%) |
Feb 26, 2013 | 3.980 | 4.010 | 3.980 | 4.000 | 2,200 | +0.05(+1.27%) |
Feb 25, 2013 | 4.000 | 4.060 | 3.801 | 3.950 | 29,783 | -0.05(-1.25%) |
Feb 22, 2013 | 3.940 | 4.050 | 3.940 | 4.000 | 4,859 | +0.15(+3.90%) |
Feb 21, 2013 | 4.140 | 4.140 | 3.740 | 3.850 | 70,428 | -0.24(-5.87%) |
Feb 20, 2013 | 4.090 | 4.090 | 4.090 | 4.090 | 200 | -0.02(-0.48%) |
Feb 19, 2013 | 4.116 | 4.120 | 4.060 | 4.110 | 2,529 | +0.01(+0.24%) |
Feb 15, 2013 | 4.080 | 4.120 | 4.080 | 4.100 | 7,100 | +0.02(+0.49%) |
Feb 14, 2013 | 4.040 | 4.080 | 4.030 | 4.080 | 1,017 | +0.01(+0.31%) |
Feb 13, 2013 | 4.030 | 4.100 | 4.030 | 4.067 | 2,500 | +0.04(+0.93%) |
Feb 12, 2013 | 4.047 | 4.060 | 4.000 | 4.030 | 7,200 | -0.02(-0.49%) |
Feb 11, 2013 | 4.030 | 4.180 | 4.000 | 4.050 | 24,400 | -0.05(-1.21%) |
Feb 08, 2013 | 4.099 | 4.099 | 4.099 | 4.099 | 150 | -0.03(-0.74%) |
Feb 07, 2013 | 4.040 | 4.140 | 4.040 | 4.130 | 3,400 | +0.12(+2.99%) |
Feb 06, 2013 | 3.890 | 4.130 | 3.890 | 4.010 | 22,755 | +0.04(+1.01%) |
Feb 04, 2013 | 4.010 | 4.010 | 3.970 | 3.970 | 2,100 | -0.04(-1.00%) |
Feb 01, 2013 | 4.070 | 4.090 | 4.010 | 4.010 | 4,026 | -0.11(-2.67%) |
Jan 31, 2013 | 4.030 | 4.140 | 4.030 | 4.120 | 6,736 | +0.11(+2.74%) |
Jan 30, 2013 | 4.000 | 4.050 | 3.960 | 4.010 | 7,705 | +0.00(+0.00%) |
Jan 29, 2013 | 4.090 | 4.090 | 4.010 | 4.010 | 5,466 | -0.07(-1.80%) |
Jan 28, 2013 | 4.070 | 4.084 | 4.050 | 4.084 | 6,050 | -0.04(-0.88%) |
Jan 25, 2013 | 4.120 | 4.120 | 4.030 | 4.120 | 8,275 | +0.02(+0.49%) |
Jan 24, 2013 | 4.040 | 4.100 | 4.030 | 4.100 | 4,840 | +0.03(+0.74%) |
Jan 23, 2013 | 4.140 | 4.140 | 4.050 | 4.070 | 8,862 | -0.10(-2.40%) |
Jan 22, 2013 | 4.100 | 4.180 | 4.100 | 4.170 | 27,693 | +0.03(+0.72%) |
Jan 18, 2013 | 4.040 | 4.140 | 4.010 | 4.140 | 8,630 | +0.07(+1.72%) |
Jan 17, 2013 | 4.080 | 4.080 | 4.001 | 4.070 | 13,443 | +0.01(+0.25%) |
Jan 16, 2013 | 4.040 | 4.100 | 4.040 | 4.060 | 9,253 | -0.07(-1.59%) |
Jan 15, 2013 | 4.118 | 4.140 | 4.090 | 4.126 | 1,800 | +0.03(+0.63%) |
Jan 14, 2013 | 4.000 | 4.104 | 3.950 | 4.100 | 14,937 | -0.01(-0.24%) |
Jan 11, 2013 | 4.290 | 4.290 | 4.050 | 4.110 | 11,215 | +0.03(+0.74%) |
Jan 10, 2013 | 4.090 | 4.090 | 4.000 | 4.080 | 10,311 | +0.00(+0.00%) |
Jan 09, 2013 | 4.000 | 4.080 | 3.970 | 4.080 | 18,654 | +0.11(+2.77%) |
Jan 08, 2013 | 3.930 | 4.080 | 3.930 | 3.970 | 14,209 | -0.04(-1.00%) |
Jan 07, 2013 | 4.020 | 4.020 | 3.750 | 4.010 | 16,517 | -0.03(-0.74%) |
Jan 04, 2013 | 4.010 | 4.100 | 4.000 | 4.040 | 13,979 | -0.02(-0.49%) |
Jan 03, 2013 | 4.090 | 4.100 | 4.010 | 4.060 | 13,965 | -0.09(-2.17%) |
Jan 02, 2013 | 4.060 | 4.150 | 4.010 | 4.150 | 10,812 | +0.00(+0.00%) |
Dec 31, 2012 | 4.140 | 4.180 | 4.060 | 4.150 | 24,870 | +0.08(+1.97%) |
Dec 28, 2012 | 3.990 | 4.119 | 3.960 | 4.070 | 27,500 | +0.05(+1.24%) |
Dec 27, 2012 | 4.070 | 4.070 | 4.000 | 4.020 | 11,500 | -0.02(-0.50%) |
Dec 26, 2012 | 4.010 | 4.050 | 4.000 | 4.040 | 3,900 | -0.03(-0.74%) |
Dec 24, 2012 | 3.920 | 4.100 | 3.920 | 4.070 | 33,043 | +0.06(+1.50%) |
Dec 21, 2012 | 4.090 | 4.090 | 3.890 | 4.010 | 5,730 | -0.14(-3.37%) |
Dec 20, 2012 | 4.130 | 4.150 | 3.640 | 4.150 | 14,404 | +0.02(+0.48%) |
Dec 19, 2012 | 4.130 | 4.160 | 4.034 | 4.130 | 15,874 | +0.00(+0.00%) |
Dec 18, 2012 | 4.130 | 4.180 | 4.051 | 4.130 | 11,170 | -0.01(-0.23%) |
Dec 17, 2012 | 4.080 | 4.200 | 4.080 | 4.140 | 9,706 | +0.01(+0.23%) |
Dec 14, 2012 | 4.100 | 4.150 | 3.900 | 4.130 | 15,895 | +0.00(+0.00%) |
Dec 13, 2012 | 4.130 | 4.160 | 4.041 | 4.130 | 8,309 | -0.02(-0.48%) |
Dec 12, 2012 | 4.110 | 4.160 | 4.061 | 4.150 | 9,944 | -0.01(-0.34%) |
Dec 11, 2012 | 4.090 | 4.170 | 4.060 | 4.164 | 13,471 | +0.01(+0.34%) |
Dec 10, 2012 | 4.160 | 4.186 | 4.080 | 4.150 | 25,910 | -0.09(-2.12%) |
Dec 07, 2012 | 4.010 | 4.240 | 4.008 | 4.240 | 15,694 | +0.25(+6.27%) |
Dec 06, 2012 | 3.920 | 3.990 | 3.918 | 3.990 | 10,916 | +0.07(+1.79%) |
Dec 05, 2012 | 3.810 | 3.929 | 3.810 | 3.920 | 17,158 | +0.15(+3.98%) |
Dec 04, 2012 | 3.790 | 3.830 | 3.680 | 3.770 | 17,323 | +0.06(+1.60%) |
Nov 30, 2012 | 3.680 | 3.800 | 3.600 | 3.711 | 10,265 | +0.02(+0.56%) |
Nov 29, 2012 | 3.620 | 3.690 | 3.460 | 3.690 | 14,931 | +0.10(+2.79%) |
Nov 28, 2012 | 3.620 | 3.689 | 3.510 | 3.590 | 10,407 | +0.04(+1.13%) |
Nov 27, 2012 | 3.500 | 3.570 | 3.500 | 3.550 | 13,198 | +0.08(+2.31%) |
Nov 26, 2012 | 3.310 | 3.500 | 3.310 | 3.470 | 12,632 | +0.19(+5.79%) |
Nov 23, 2012 | 3.210 | 3.390 | 3.100 | 3.280 | 3,792 | -0.01(-0.30%) |
Nov 21, 2012 | 3.240 | 3.300 | 3.190 | 3.290 | 10,085 | +0.02(+0.61%) |
Nov 20, 2012 | 3.160 | 3.410 | 3.160 | 3.270 | 14,281 | +0.05(+1.55%) |
Nov 19, 2012 | 3.410 | 3.500 | 3.060 | 3.220 | 39,011 | -0.28(-8.00%) |
Nov 16, 2012 | 3.270 | 3.550 | 3.230 | 3.500 | 35,587 | +0.22(+6.71%) |
Nov 15, 2012 | 2.990 | 3.280 | 2.861 | 3.280 | 22,490 | +0.37(+12.71%) |
Nov 14, 2012 | 2.720 | 2.940 | 2.570 | 2.910 | 32,181 | +0.14(+5.05%) |
Nov 13, 2012 | 2.840 | 2.897 | 2.562 | 2.770 | 12,870 | -0.01(-0.36%) |
Nov 12, 2012 | 2.780 | 2.866 | 2.680 | 2.780 | 13,330 | +0.00(+0.00%) |
Nov 09, 2012 | 2.630 | 2.790 | 2.630 | 2.780 | 13,774 | +0.14(+5.30%) |
Nov 08, 2012 | 2.720 | 2.720 | 2.210 | 2.640 | 20,212 | -0.08(-2.94%) |
Nov 07, 2012 | 2.700 | 2.730 | 2.580 | 2.720 | 12,871 | -0.01(-0.37%) |
Nov 06, 2012 | 2.660 | 2.730 | 2.140 | 2.730 | 28,391 | +0.09(+3.41%) |
Nov 05, 2012 | 2.350 | 2.640 | 2.300 | 2.640 | 25,448 | +0.25(+10.46%) |
Nov 02, 2012 | 2.450 | 2.650 | 2.390 | 2.390 | 10,719 | -0.08(-3.24%) |
Nov 01, 2012 | 2.250 | 2.655 | 2.152 | 2.470 | 9,302 | +0.27(+12.27%) |
Oct 31, 2012 | 2.450 | 2.454 | 2.200 | 2.200 | 12,681 | -0.38(-14.73%) |
Oct 26, 2012 | 2.620 | 2.580 | 2.580 | 2.580 | 15,500 | -0.04(-1.53%) |
Oct 25, 2012 | 2.400 | 2.680 | 2.400 | 2.620 | 38,190 | +0.21(+8.71%) |
Oct 24, 2012 | 2.240 | 2.500 | 2.190 | 2.410 | 31,290 | +0.23(+10.55%) |
Oct 23, 2012 | 2.110 | 2.380 | 2.100 | 2.180 | 14,150 | +0.16(+7.92%) |
Oct 19, 2012 | 1.970 | 2.020 | 1.970 | 2.020 | 4,500 | +0.09(+4.78%) |
Oct 18, 2012 | 1.910 | 1.990 | 1.870 | 1.928 | 13,610 | +0.03(+1.46%) |
Oct 17, 2012 | 2.000 | 2.010 | 1.850 | 1.900 | 19,010 | -0.10(-5.00%) |
Oct 16, 2012 | 1.950 | 2.100 | 1.950 | 2.000 | 18,344 | -0.05(-2.44%) |
Oct 15, 2012 | 2.050 | 2.050 | 2.000 | 2.050 | 11,940 | -0.02(-0.97%) |
Oct 12, 2012 | 2.090 | 2.109 | 2.040 | 2.070 | 7,074 | -0.01(-0.48%) |
Oct 11, 2012 | 2.110 | 2.170 | 2.070 | 2.080 | 6,306 | +0.06(+2.97%) |
Oct 10, 2012 | 2.160 | 2.240 | 1.830 | 2.020 | 24,886 | -0.14(-6.48%) |
Oct 09, 2012 | 2.260 | 2.260 | 2.160 | 2.160 | 5,542 | -0.11(-4.85%) |
Oct 08, 2012 | 2.250 | 2.319 | 2.250 | 2.270 | 12,823 | +0.02(+0.89%) |
Oct 05, 2012 | 2.250 | 2.270 | 2.250 | 2.250 | 12,675 | -0.02(-0.88%) |
Oct 04, 2012 | 2.280 | 2.280 | 2.110 | 2.270 | 10,508 | -0.03(-1.30%) |
Oct 03, 2012 | 2.270 | 2.337 | 2.270 | 2.300 | 6,510 | +0.02(+0.88%) |
Oct 02, 2012 | 2.320 | 2.320 | 2.260 | 2.280 | 9,594 | -0.01(-0.44%) |
Oct 01, 2012 | 2.260 | 2.310 | 2.260 | 2.290 | 4,085 | -0.01(-0.43%) |
Sep 28, 2012 | 2.410 | 2.410 | 2.260 | 2.300 | 10,317 | -0.08(-3.36%) |
Sep 27, 2012 | 2.340 | 2.400 | 2.280 | 2.380 | 7,329 | +0.07(+3.03%) |
Sep 26, 2012 | 2.400 | 2.450 | 2.310 | 2.310 | 6,519 | -0.07(-2.94%) |
Sep 25, 2012 | 2.400 | 2.400 | 2.380 | 2.380 | 1,250 | -0.05(-2.06%) |
Sep 24, 2012 | 2.440 | 2.520 | 2.380 | 2.430 | 8,150 | +0.06(+2.53%) |
Sep 21, 2012 | 2.390 | 2.430 | 2.360 | 2.370 | 8,908 | -0.04(-1.66%) |
Sep 20, 2012 | 2.405 | 2.430 | 2.340 | 2.410 | 17,490 | +0.05(+2.12%) |
Sep 19, 2012 | 2.550 | 2.580 | 2.360 | 2.360 | 21,344 | -0.11(-4.45%) |
Sep 18, 2012 | 2.420 | 2.560 | 2.370 | 2.470 | 50,081 | +0.05(+2.07%) |
Sep 17, 2012 | 2.820 | 2.918 | 2.400 | 2.420 | 19,942 | -0.38(-13.57%) |
Sep 14, 2012 | 2.900 | 3.000 | 2.800 | 2.800 | 37,992 | -0.10(-3.45%) |
Sep 13, 2012 | 2.950 | 3.058 | 2.900 | 2.900 | 4,030 | -0.08(-2.68%) |
Sep 12, 2012 | 3.030 | 3.140 | 2.980 | 2.980 | 10,645 | -0.08(-2.50%) |
Sep 11, 2012 | 3.080 | 3.113 | 3.056 | 3.056 | 1,650 | -0.04(-1.41%) |
Sep 10, 2012 | 3.320 | 3.320 | 3.100 | 3.100 | 1,300 | -0.10(-3.13%) |
Sep 07, 2012 | 3.230 | 3.322 | 3.200 | 3.200 | 8,800 | -0.09(-2.74%) |
Sep 06, 2012 | 3.300 | 3.300 | 3.200 | 3.290 | 14,900 | +0.02(+0.61%) |
Sep 05, 2012 | 3.350 | 3.350 | 3.250 | 3.270 | 3,201 | -0.09(-2.74%) |