Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.50 | 12.75 | 12.43 | 12.73 | 0 | +0.15(+1.20%) |
Sep 26, 2013 | 12.45 | 12.65 | 12.37 | 12.58 | 99,144,968 | +0.23(+1.84%) |
Sep 25, 2013 | 12.24 | 12.42 | 12.03 | 12.35 | 123,438,200 | +0.19(+1.60%) |
Sep 24, 2013 | 11.94 | 12.33 | 11.84 | 12.16 | 93,425,232 | +0.08(+0.67%) |
Sep 23, 2013 | 12.30 | 12.37 | 11.81 | 12.07 | 122,546,000 | -0.15(-1.24%) |
Sep 20, 2013 | 11.93 | 12.39 | 11.90 | 12.23 | 0 | +0.36(+3.07%) |
Sep 19, 2013 | 11.39 | 12.03 | 11.27 | 11.86 | 233,606,816 | +0.78(+7.04%) |
Sep 18, 2013 | 11.14 | 11.16 | 10.95 | 11.08 | 79,479,432 | -0.00(-0.01%) |
Sep 17, 2013 | 11.01 | 11.23 | 10.89 | 11.08 | 82,408,600 | -0.02(-0.21%) |
Sep 16, 2013 | 11.16 | 11.38 | 11.06 | 11.11 | 113,664,808 | +0.07(+0.63%) |
Sep 13, 2013 | 10.85 | 11.09 | 10.81 | 11.04 | 0 | +0.04(+0.37%) |
Sep 12, 2013 | 10.93 | 11.12 | 10.70 | 11.00 | 90,668,304 | +0.09(+0.86%) |
Sep 11, 2013 | 11.09 | 11.19 | 10.81 | 10.90 | 87,181,072 | -0.19(-1.71%) |
Sep 10, 2013 | 10.76 | 11.17 | 10.71 | 11.09 | 134,149,432 | +0.38(+3.53%) |
Sep 09, 2013 | 10.87 | 10.97 | 10.57 | 10.71 | 214,532,624 | -0.42(-3.76%) |
Sep 06, 2013 | 11.24 | 11.31 | 11.01 | 11.13 | 0 | -0.20(-1.74%) |
Sep 05, 2013 | 11.34 | 11.43 | 11.22 | 11.33 | 100,256,872 | -0.05(-0.41%) |
Sep 04, 2013 | 11.32 | 11.44 | 11.04 | 11.37 | 171,157,696 | +0.11(+1.00%) |
Sep 03, 2013 | 11.56 | 11.58 | 11.09 | 11.26 | 180,210,608 | -0.00(-0.04%) |
Aug 30, 2013 | 11.09 | 11.28 | 10.93 | 11.27 | 0 | +0.20(+1.77%) |
Aug 29, 2013 | 10.95 | 11.18 | 10.83 | 11.07 | 141,514,880 | -0.03(-0.23%) |
Aug 28, 2013 | 11.27 | 11.43 | 10.88 | 11.10 | 220,343,776 | -0.04(-0.34%) |
Aug 27, 2013 | 10.82 | 11.25 | 10.73 | 11.13 | 262,434,400 | +0.19(+1.70%) |
Aug 26, 2013 | 11.01 | 11.53 | 10.68 | 10.95 | 360,855,936 | +0.16(+1.47%) |
Aug 23, 2013 | 10.47 | 10.82 | 10.33 | 10.79 | 0 | +0.32(+3.02%) |
Aug 22, 2013 | 9.948 | 10.50 | 9.876 | 10.47 | 158,227,616 | +0.62(+6.25%) |
Aug 21, 2013 | 10.00 | 10.02 | 9.750 | 9.857 | 93,702,368 | -0.11(-1.15%) |
Aug 20, 2013 | 9.910 | 9.985 | 9.800 | 9.972 | 95,738,712 | +0.31(+3.23%) |
Aug 19, 2013 | 9.562 | 9.825 | 9.522 | 9.660 | 120,310,872 | +0.19(+2.04%) |
Aug 16, 2013 | 9.442 | 9.594 | 9.398 | 9.467 | 0 | +0.16(+1.67%) |
Aug 15, 2013 | 9.095 | 9.573 | 9.000 | 9.311 | 152,664,432 | +0.02(+0.22%) |
Aug 14, 2013 | 9.515 | 9.656 | 9.203 | 9.291 | 175,068,992 | -0.40(-4.17%) |
Aug 13, 2013 | 9.967 | 9.989 | 9.630 | 9.695 | 130,767,848 | -0.13(-1.32%) |
Aug 12, 2013 | 9.962 | 10.03 | 9.470 | 9.825 | 223,167,456 | -0.37(-3.67%) |
Aug 09, 2013 | 10.16 | 10.40 | 10.08 | 10.20 | 134,040,432 | -0.03(-0.31%) |
Aug 08, 2013 | 10.29 | 10.59 | 10.03 | 10.23 | 408,285,920 | +1.28(+14.34%) |
Aug 07, 2013 | 9.459 | 9.463 | 8.824 | 8.949 | 260,152,304 | -0.53(-5.57%) |
Aug 06, 2013 | 9.650 | 9.715 | 9.407 | 9.477 | 138,702,160 | -0.17(-1.75%) |
Aug 05, 2013 | 9.334 | 9.659 | 9.310 | 9.645 | 152,619,600 | +0.45(+4.84%) |
Aug 02, 2013 | 8.973 | 9.217 | 8.907 | 9.200 | 94,047,568 | +0.16(+1.81%) |
Aug 01, 2013 | 9.000 | 9.101 | 8.842 | 9.037 | 79,629,728 | +0.08(+0.95%) |
Jul 31, 2013 | 8.838 | 8.998 | 8.763 | 8.952 | 95,092,168 | +0.17(+1.93%) |
Jul 30, 2013 | 8.987 | 9.166 | 8.545 | 8.783 | 196,906,976 | -0.19(-2.14%) |
Jul 29, 2013 | 8.621 | 9.025 | 8.550 | 8.975 | 145,183,264 | +0.35(+4.04%) |
Jul 26, 2013 | 8.543 | 8.712 | 8.441 | 8.626 | 0 | +0.35(+4.29%) |
Jul 25, 2013 | 8.027 | 8.317 | 8.013 | 8.271 | 79,263,656 | +0.16(+1.95%) |
Jul 24, 2013 | 8.298 | 8.300 | 7.971 | 8.113 | 103,034,936 | -0.07(-0.85%) |
Jul 23, 2013 | 8.267 | 8.371 | 8.121 | 8.183 | 116,046,008 | +0.02(+0.25%) |
Jul 22, 2013 | 8.292 | 8.445 | 7.979 | 8.162 | 146,965,760 | +0.18(+2.30%) |
Jul 19, 2013 | 7.900 | 8.037 | 7.767 | 7.979 | 88,371,584 | +0.04(+0.55%) |
Jul 18, 2013 | 8.065 | 8.182 | 7.745 | 7.935 | 170,891,472 | -0.12(-1.54%) |
Jul 17, 2013 | 7.101 | 8.073 | 6.967 | 8.059 | 390,151,680 | +0.79(+10.86%) |
Jul 16, 2013 | 8.419 | 8.421 | 7.153 | 7.270 | 485,198,368 | -1.21(-14.31%) |
Jul 15, 2013 | 8.869 | 8.884 | 8.455 | 8.484 | 148,828,976 | -0.18(-2.03%) |
Jul 12, 2013 | 8.367 | 8.663 | 8.301 | 8.660 | 0 | +0.29(+3.42%) |
Jul 11, 2013 | 8.325 | 8.406 | 8.161 | 8.374 | 112,238,936 | +0.22(+2.73%) |
Jul 10, 2013 | 8.213 | 8.217 | 8.053 | 8.151 | 85,500,832 | -0.08(-0.96%) |
Jul 09, 2013 | 8.309 | 8.355 | 8.127 | 8.230 | 128,532,592 | +0.12(+1.51%) |
Jul 08, 2013 | 8.091 | 8.145 | 7.921 | 8.107 | 117,163,840 | +0.10(+1.27%) |
Jul 05, 2013 | 7.888 | 8.019 | 7.713 | 8.006 | 0 | +0.32(+4.21%) |
Jul 03, 2013 | 7.867 | 7.950 | 7.618 | 7.683 | 0 | -0.17(-2.19%) |
Jul 02, 2013 | 7.884 | 8.126 | 7.700 | 7.855 | 180,959,248 | +0.04(+0.55%) |
Jul 01, 2013 | 7.291 | 7.851 | 7.277 | 7.812 | 163,356,848 | +0.65(+9.15%) |
Jun 28, 2013 | 7.238 | 7.296 | 7.114 | 7.157 | 86,256,464 | +0.11(+1.55%) |
Jun 26, 2013 | 6.920 | 7.058 | 6.844 | 7.048 | 99,023,816 | +0.22(+3.24%) |
Jun 25, 2013 | 6.873 | 6.947 | 6.703 | 6.827 | 87,718,904 | +0.06(+0.90%) |
Jun 24, 2013 | 6.433 | 6.858 | 6.353 | 6.766 | 106,796,952 | +0.13(+1.95%) |
Jun 21, 2013 | 6.913 | 6.913 | 6.500 | 6.637 | 175,777,888 | -0.07(-1.09%) |
Jun 20, 2013 | 6.977 | 7.142 | 6.630 | 6.710 | 151,599,920 | -0.27(-3.85%) |
Jun 19, 2013 | 6.804 | 7.111 | 6.801 | 6.979 | 128,683,360 | +0.09(+1.25%) |
Jun 18, 2013 | 6.783 | 6.932 | 6.613 | 6.893 | 131,926,240 | +0.08(+1.16%) |
Jun 17, 2013 | 6.907 | 6.983 | 6.747 | 6.813 | 105,989,576 | +0.13(+1.89%) |
Jun 14, 2013 | 6.667 | 6.835 | 6.622 | 6.687 | 0 | +0.14(+2.16%) |
Jun 13, 2013 | 6.600 | 6.619 | 6.341 | 6.545 | 89,423,144 | +0.03(+0.46%) |
Jun 12, 2013 | 6.453 | 6.699 | 6.383 | 6.515 | 137,828,240 | +0.22(+3.45%) |
Jun 11, 2013 | 6.545 | 6.579 | 6.270 | 6.298 | 110,896,224 | -0.37(-5.58%) |
Jun 10, 2013 | 6.595 | 6.835 | 6.571 | 6.670 | 138,376,112 | -0.13(-1.95%) |
Jun 07, 2013 | 6.533 | 6.860 | 6.447 | 6.803 | 0 | +0.31(+4.82%) |
Jun 06, 2013 | 6.350 | 6.618 | 6.341 | 6.490 | 142,662,672 | +0.13(+2.08%) |
Jun 05, 2013 | 6.244 | 6.531 | 5.941 | 6.358 | 183,189,696 | +0.04(+0.56%) |
Jun 04, 2013 | 6.183 | 6.428 | 6.160 | 6.323 | 132,636,200 | +0.15(+2.43%) |
Jun 03, 2013 | 6.508 | 6.508 | 5.883 | 6.173 | 287,092,896 | -0.34(-5.29%) |
May 31, 2013 | 7.084 | 7.096 | 6.515 | 6.517 | 227,578,928 | -0.48(-6.85%) |
May 30, 2013 | 6.831 | 7.303 | 6.747 | 6.997 | 241,988,928 | +0.02(+0.31%) |
May 29, 2013 | 7.570 | 7.660 | 6.600 | 6.975 | 376,021,184 | -0.38(-5.17%) |
May 28, 2013 | 6.770 | 7.383 | 6.687 | 7.356 | 294,486,880 | +0.88(+13.65%) |
May 24, 2013 | 6.173 | 6.530 | 6.133 | 6.472 | 0 | +0.29(+4.69%) |
May 23, 2013 | 5.654 | 6.201 | 5.537 | 6.182 | 180,287,488 | +0.37(+6.29%) |
May 22, 2013 | 5.758 | 6.064 | 5.700 | 5.816 | 128,491,280 | -0.02(-0.40%) |
May 21, 2013 | 5.900 | 5.999 | 5.685 | 5.839 | 134,967,680 | -0.16(-2.61%) |
May 20, 2013 | 6.075 | 6.167 | 5.909 | 5.996 | 124,963,880 | -0.10(-1.70%) |
May 17, 2013 | 6.167 | 6.296 | 5.833 | 6.100 | 0 | -0.05(-0.81%) |
May 16, 2013 | 6.313 | 6.333 | 5.911 | 6.150 | 323,803,616 | +0.49(+8.73%) |
May 15, 2013 | 5.453 | 5.792 | 5.207 | 5.656 | 250,873,136 | -0.20(-3.37%) |
May 13, 2013 | 5.399 | 5.867 | 5.277 | 5.853 | 335,671,552 | +0.74(+14.38%) |
May 10, 2013 | 4.643 | 5.400 | 4.617 | 5.118 | 0 | +0.49(+10.61%) |
May 09, 2013 | 4.675 | 5.051 | 4.246 | 4.627 | 428,622,336 | +0.91(+24.40%) |
May 08, 2013 | 3.833 | 3.880 | 3.714 | 3.719 | 96,154,152 | +0.02(+0.50%) |
May 07, 2013 | 4.133 | 4.158 | 3.675 | 3.701 | 149,847,680 | -0.27(-6.71%) |
May 06, 2013 | 3.759 | 3.977 | 3.700 | 3.967 | 65,488,496 | +0.33(+9.07%) |
May 03, 2013 | 3.765 | 3.705 | 3.633 | 3.637 | 0 | +0.03(+0.81%) |
May 02, 2013 | 3.590 | 3.685 | 3.580 | 3.607 | 45,755,112 | +0.06(+1.56%) |
May 01, 2013 | 3.733 | 3.733 | 3.533 | 3.552 | 0 | -0.05(-1.31%) |
Apr 30, 2013 | 3.733 | 3.879 | 3.584 | 3.599 | 0 | -0.06(-1.73%) |
Apr 29, 2013 | 3.451 | 3.666 | 3.413 | 3.663 | 54,587,712 | +0.25(+7.30%) |
Apr 26, 2013 | 3.542 | 3.486 | 3.375 | 3.413 | 54,336,448 | -0.05(-1.54%) |
Apr 25, 2013 | 3.367 | 3.493 | 3.367 | 3.467 | 41,937,524 | +0.10(+3.11%) |
Apr 24, 2013 | 3.393 | 3.403 | 3.265 | 3.362 | 0 | -0.04(-1.14%) |
Apr 23, 2013 | 3.400 | 3.528 | 3.377 | 3.401 | 56,006,624 | +0.05(+1.63%) |
Apr 22, 2013 | 3.240 | 3.347 | 3.183 | 3.346 | 59,089,900 | +0.16(+4.93%) |
Apr 19, 2013 | 3.164 | 3.325 | 3.138 | 3.189 | 45,173,036 | +0.06(+1.83%) |
Apr 18, 2013 | 3.065 | 3.173 | 3.026 | 3.131 | 50,518,304 | +0.10(+3.34%) |
Apr 17, 2013 | 3.033 | 3.063 | 2.969 | 3.030 | 31,776,418 | -0.01(-0.31%) |
Apr 16, 2013 | 2.946 | 3.076 | 2.927 | 3.039 | 47,705,068 | +0.15(+5.29%) |
Apr 15, 2013 | 2.900 | 2.920 | 2.834 | 2.887 | 25,217,758 | -0.03(-1.03%) |
Apr 12, 2013 | 2.883 | 3.009 | 2.870 | 2.917 | 47,240,576 | +0.01(+0.37%) |
Apr 11, 2013 | 2.804 | 2.970 | 2.783 | 2.906 | 51,704,428 | +0.12(+4.13%) |
Apr 10, 2013 | 2.713 | 2.801 | 2.707 | 2.791 | 31,816,318 | +0.09(+3.36%) |
Apr 09, 2013 | 2.787 | 2.789 | 2.689 | 2.700 | 25,440,538 | -0.09(-3.18%) |
Apr 08, 2013 | 2.798 | 2.837 | 2.767 | 2.789 | 25,185,014 | +0.03(+1.11%) |
Apr 05, 2013 | 2.800 | 2.800 | 2.700 | 2.758 | 23,285,834 | -0.04(-1.52%) |
Apr 04, 2013 | 2.741 | 2.817 | 2.721 | 2.801 | 33,971,128 | +0.06(+2.21%) |
Apr 03, 2013 | 2.873 | 2.898 | 2.681 | 2.740 | 84,653,320 | -0.22(-7.31%) |
Apr 02, 2013 | 2.907 | 3.033 | 2.901 | 2.956 | 99,358,240 | +0.03(+0.93%) |
Apr 01, 2013 | 2.824 | 3.112 | 2.780 | 2.929 | 211,472,064 | +0.40(+15.94%) |
Mar 28, 2013 | 2.549 | 2.549 | 2.517 | 2.526 | 17,379,780 | -0.02(-0.71%) |
Mar 27, 2013 | 2.529 | 2.559 | 2.487 | 2.544 | 19,444,244 | +0.02(+0.79%) |
Mar 26, 2013 | 2.532 | 2.548 | 2.511 | 2.524 | 27,092,054 | +0.02(+0.88%) |
Mar 25, 2013 | 2.473 | 2.568 | 2.451 | 2.502 | 35,675,968 | +0.06(+2.49%) |
Mar 22, 2013 | 2.413 | 2.453 | 2.413 | 2.441 | 6,693,524 | +0.04(+1.69%) |
Mar 21, 2013 | 2.397 | 2.471 | 2.383 | 2.401 | 17,194,304 | +0.00(+0.17%) |
Mar 20, 2013 | 2.351 | 2.405 | 2.344 | 2.397 | 21,344,758 | +0.06(+2.48%) |
Mar 19, 2013 | 2.350 | 2.373 | 2.329 | 2.339 | 16,477,124 | -0.00(-0.20%) |
Mar 18, 2013 | 2.353 | 2.404 | 2.328 | 2.343 | 19,740,538 | -0.01(-0.40%) |
Mar 15, 2013 | 2.443 | 2.443 | 2.347 | 2.353 | 49,193,652 | -0.10(-4.23%) |
Mar 14, 2013 | 2.593 | 2.594 | 2.451 | 2.457 | 30,314,114 | -0.14(-5.46%) |
Mar 13, 2013 | 2.600 | 2.633 | 2.587 | 2.599 | 12,329,789 | -0.01(-0.36%) |
Mar 12, 2013 | 2.593 | 2.625 | 2.590 | 2.608 | 19,125,930 | +0.00(+0.05%) |
Mar 11, 2013 | 2.591 | 2.629 | 2.577 | 2.607 | 23,691,598 | +0.04(+1.64%) |
Mar 08, 2013 | 2.537 | 2.629 | 2.491 | 2.565 | 13,680,779 | +0.02(+0.63%) |
Mar 07, 2013 | 2.515 | 2.577 | 2.459 | 2.549 | 17,373,810 | +0.04(+1.43%) |
Mar 06, 2013 | 2.467 | 2.525 | 2.465 | 2.513 | 17,248,874 | +0.07(+2.84%) |
Mar 05, 2013 | 2.400 | 2.461 | 2.386 | 2.443 | 31,304,534 | +0.07(+3.01%) |
Mar 04, 2013 | 2.318 | 2.389 | 2.313 | 2.372 | 26,364,898 | +0.06(+2.68%) |
Mar 01, 2013 | 2.333 | 2.339 | 2.283 | 2.310 | 23,198,998 | -0.01(-0.52%) |
Feb 28, 2013 | 2.349 | 2.356 | 2.291 | 2.322 | 29,473,394 | -0.02(-0.77%) |
Feb 27, 2013 | 2.294 | 2.361 | 2.293 | 2.340 | 29,386,934 | +0.04(+1.95%) |
Feb 26, 2013 | 2.297 | 2.331 | 2.253 | 2.295 | 41,443,496 | -0.11(-4.65%) |
Feb 22, 2013 | 2.381 | 2.426 | 2.373 | 2.407 | 38,217,464 | +0.06(+2.70%) |
Feb 21, 2013 | 2.433 | 2.493 | 2.303 | 2.344 | 135,552,144 | -0.23(-8.77%) |
Feb 20, 2013 | 2.620 | 2.643 | 2.564 | 2.569 | 46,568,024 | -0.05(-1.88%) |
Feb 19, 2013 | 2.491 | 2.619 | 2.490 | 2.619 | 40,511,096 | +0.15(+6.05%) |
Feb 15, 2013 | 2.567 | 2.567 | 2.463 | 2.469 | 30,274,034 | -0.08(-3.29%) |
Feb 14, 2013 | 2.576 | 2.583 | 2.547 | 2.553 | 14,859,599 | -0.01(-0.39%) |
Feb 13, 2013 | 2.553 | 2.600 | 2.537 | 2.563 | 14,502,029 | +0.04(+1.48%) |
Feb 12, 2013 | 2.563 | 2.591 | 2.486 | 2.526 | 33,918,688 | -0.04(-1.38%) |
Feb 11, 2013 | 2.532 | 2.610 | 2.500 | 2.561 | 48,992,216 | -0.05(-2.09%) |
Feb 08, 2013 | 2.630 | 2.667 | 2.609 | 2.616 | 17,095,994 | -0.02(-0.61%) |
Feb 07, 2013 | 2.613 | 2.645 | 2.597 | 2.632 | 17,947,814 | +0.02(+0.79%) |
Feb 06, 2013 | 2.545 | 2.626 | 2.527 | 2.611 | 28,394,218 | +0.10(+3.79%) |
Feb 04, 2013 | 2.560 | 2.561 | 2.506 | 2.516 | 16,919,834 | -0.04(-1.46%) |
Feb 01, 2013 | 2.545 | 2.567 | 2.508 | 2.553 | 16,508,849 | +0.05(+2.11%) |
Jan 31, 2013 | 2.525 | 2.525 | 2.462 | 2.501 | 13,519,769 | -0.00(-0.03%) |
Jan 30, 2013 | 2.523 | 2.533 | 2.495 | 2.501 | 14,521,469 | -0.03(-1.13%) |
Jan 29, 2013 | 2.540 | 2.563 | 2.475 | 2.530 | 21,397,544 | -0.01(-0.21%) |
Jan 28, 2013 | 2.457 | 2.581 | 2.457 | 2.535 | 29,789,878 | +0.07(+2.84%) |
Jan 25, 2013 | 2.467 | 2.503 | 2.453 | 2.465 | 19,315,544 | -0.00(-0.03%) |
Jan 24, 2013 | 2.400 | 2.515 | 2.389 | 2.466 | 29,555,834 | +0.07(+2.75%) |
Jan 23, 2013 | 2.335 | 2.416 | 2.331 | 2.400 | 23,461,528 | +0.05(+2.30%) |
Jan 22, 2013 | 2.304 | 2.370 | 2.284 | 2.346 | 28,801,964 | +0.04(+1.94%) |
Jan 18, 2013 | 2.316 | 2.319 | 2.255 | 2.301 | 53,326,108 | +0.01(+0.41%) |
Jan 17, 2013 | 2.277 | 2.323 | 2.261 | 2.292 | 21,549,058 | +0.02(+0.82%) |
Jan 16, 2013 | 2.257 | 2.282 | 2.249 | 2.273 | 20,672,068 | +0.01(+0.59%) |
Jan 15, 2013 | 2.207 | 2.283 | 2.207 | 2.260 | 24,362,084 | +0.04(+1.92%) |
Jan 14, 2013 | 2.205 | 2.225 | 2.190 | 2.217 | 13,875,269 | +0.02(+1.06%) |
Jan 11, 2013 | 2.269 | 2.269 | 2.141 | 2.194 | 23,444,608 | -0.04(-1.85%) |
Jan 10, 2013 | 2.258 | 2.266 | 2.225 | 2.235 | 13,836,074 | -0.01(-0.33%) |
Jan 09, 2013 | 2.267 | 2.279 | 2.227 | 2.243 | 10,469,684 | -0.00(-0.12%) |
Jan 08, 2013 | 2.300 | 2.300 | 2.207 | 2.245 | 19,259,774 | -0.04(-1.92%) |
Jan 07, 2013 | 2.320 | 2.320 | 2.260 | 2.289 | 6,628,634 | -0.00(-0.17%) |
Jan 04, 2013 | 2.320 | 2.320 | 2.261 | 2.293 | 10,109,894 | -0.02(-1.06%) |
Jan 03, 2013 | 2.345 | 2.363 | 2.317 | 2.318 | 11,129,114 | -0.04(-1.67%) |
Jan 02, 2013 | 2.347 | 2.361 | 2.249 | 2.357 | 17,920,650 | +0.11(+4.80%) |
Dec 31, 2012 | 2.200 | 2.265 | 2.200 | 2.249 | 8,922,690 | +0.03(+1.57%) |
Dec 28, 2012 | 2.225 | 2.243 | 2.201 | 2.215 | 6,212,024 | -0.03(-1.39%) |
Dec 27, 2012 | 2.233 | 2.261 | 2.200 | 2.246 | 8,416,275 | +0.01(+0.30%) |
Dec 26, 2012 | 2.264 | 2.300 | 2.233 | 2.239 | 9,020,760 | -0.05(-2.01%) |
Dec 24, 2012 | 2.243 | 2.290 | 2.237 | 2.285 | 5,636,939 | +0.02(+0.82%) |
Dec 21, 2012 | 2.263 | 2.278 | 2.239 | 2.267 | 22,384,588 | -0.03(-1.25%) |
Dec 20, 2012 | 2.301 | 2.319 | 2.270 | 2.295 | 13,817,909 | -0.01(-0.52%) |
Dec 19, 2012 | 2.317 | 2.351 | 2.301 | 2.307 | 19,480,964 | +0.00(+0.06%) |
Dec 18, 2012 | 2.284 | 2.338 | 2.284 | 2.306 | 23,307,538 | +0.01(+0.55%) |
Dec 17, 2012 | 2.251 | 2.300 | 2.250 | 2.293 | 12,372,134 | +0.04(+1.74%) |
Dec 14, 2012 | 2.252 | 2.293 | 2.239 | 2.254 | 15,344,144 | +0.01(+0.59%) |
Dec 13, 2012 | 2.351 | 2.353 | 2.183 | 2.241 | 32,263,858 | -0.11(-4.68%) |
Dec 12, 2012 | 2.347 | 2.387 | 2.330 | 2.351 | 30,955,904 | -0.00(-0.06%) |
Dec 11, 2012 | 2.307 | 2.367 | 2.297 | 2.352 | 23,588,864 | +0.05(+2.05%) |
Dec 10, 2012 | 2.295 | 2.320 | 2.279 | 2.305 | 13,946,264 | +0.03(+1.17%) |
Dec 07, 2012 | 2.287 | 2.299 | 2.257 | 2.278 | 9,968,789 | +0.02(+0.80%) |
Dec 06, 2012 | 2.255 | 2.320 | 2.233 | 2.260 | 9,905,954 | +0.01(+0.56%) |
Dec 05, 2012 | 2.255 | 2.279 | 2.239 | 2.247 | 9,922,289 | -0.01(-0.56%) |
Dec 04, 2012 | 2.272 | 2.320 | 2.237 | 2.260 | 18,948,600 | +0.01(+0.24%) |
Nov 30, 2012 | 2.242 | 2.285 | 2.201 | 2.255 | 21,304,258 | +0.01(+0.39%) |
Nov 29, 2012 | 2.229 | 2.267 | 2.191 | 2.246 | 16,549,724 | +0.03(+1.38%) |
Nov 28, 2012 | 2.133 | 2.286 | 2.127 | 2.215 | 22,877,984 | +0.07(+3.36%) |
Nov 27, 2012 | 2.142 | 2.177 | 2.101 | 2.143 | 13,661,549 | -0.01(-0.37%) |
Nov 26, 2012 | 2.140 | 2.153 | 2.108 | 2.151 | 7,436,084 | +0.01(+0.44%) |
Nov 23, 2012 | 2.173 | 2.189 | 2.113 | 2.142 | 6,453,179 | -0.02(-1.05%) |
Nov 21, 2012 | 2.174 | 2.231 | 2.152 | 2.165 | 14,446,994 | -0.04(-1.61%) |
Nov 20, 2012 | 2.187 | 2.207 | 2.127 | 2.200 | 13,836,404 | +0.01(+0.24%) |
Nov 19, 2012 | 2.138 | 2.217 | 2.123 | 2.195 | 20,885,518 | +0.07(+3.39%) |
Nov 16, 2012 | 2.077 | 2.133 | 2.039 | 2.123 | 13,629,749 | +0.07(+3.31%) |
Nov 15, 2012 | 2.087 | 2.096 | 2.033 | 2.055 | 14,759,114 | -0.04(-1.78%) |
Nov 14, 2012 | 2.131 | 2.141 | 2.080 | 2.092 | 13,068,224 | -0.02(-0.74%) |
Nov 13, 2012 | 2.086 | 2.133 | 2.048 | 2.108 | 14,973,944 | +0.04(+1.75%) |
Nov 12, 2012 | 2.019 | 2.095 | 2.011 | 2.071 | 8,338,439 | +0.05(+2.47%) |
Nov 09, 2012 | 2.040 | 2.062 | 1.990 | 2.021 | 12,945,419 | -0.07(-3.16%) |
Nov 08, 2012 | 2.067 | 2.125 | 2.063 | 2.087 | 19,109,790 | -0.02(-0.73%) |
Nov 07, 2012 | 2.067 | 2.137 | 2.054 | 2.103 | 25,717,034 | +0.03(+1.25%) |
Nov 06, 2012 | 2.057 | 2.080 | 1.997 | 2.077 | 34,859,144 | -0.02(-1.11%) |
Nov 05, 2012 | 1.987 | 2.105 | 1.955 | 2.100 | 30,733,004 | +0.17(+8.93%) |
Nov 02, 2012 | 1.951 | 1.970 | 1.903 | 1.928 | 15,453,974 | -0.02(-1.12%) |
Nov 01, 2012 | 1.883 | 1.966 | 1.880 | 1.950 | 15,360,809 | +0.07(+3.96%) |
Oct 31, 2012 | 1.847 | 1.890 | 1.825 | 1.875 | 11,627,129 | +0.05(+2.74%) |
Oct 26, 2012 | 1.835 | 1.825 | 1.825 | 1.825 | 7,160,999 | -0.01(-0.51%) |
Oct 25, 2012 | 1.853 | 1.853 | 1.830 | 1.835 | 8,665,290 | +0.01(+0.36%) |
Oct 24, 2012 | 1.901 | 1.901 | 1.817 | 1.828 | 15,245,519 | -0.06(-3.42%) |
Oct 23, 2012 | 1.825 | 1.904 | 1.825 | 1.893 | 11,234,969 | +0.04(+2.34%) |
Oct 19, 2012 | 1.855 | 1.880 | 1.820 | 1.849 | 15,409,529 | -0.02(-1.07%) |
Oct 18, 2012 | 1.933 | 1.933 | 1.852 | 1.869 | 11,114,204 | -0.05(-2.70%) |
Oct 17, 2012 | 1.883 | 1.923 | 1.853 | 1.921 | 10,019,444 | +0.05(+2.70%) |
Oct 16, 2012 | 1.845 | 1.873 | 1.823 | 1.871 | 7,188,719 | +0.05(+2.67%) |
Oct 15, 2012 | 1.868 | 1.870 | 1.791 | 1.822 | 22,030,004 | -0.02(-1.12%) |
Oct 12, 2012 | 1.888 | 1.915 | 1.833 | 1.843 | 14,813,024 | -0.05(-2.40%) |
Oct 11, 2012 | 1.929 | 1.932 | 1.883 | 1.888 | 6,758,564 | -0.01(-0.28%) |
Oct 10, 2012 | 1.893 | 1.915 | 1.867 | 1.893 | 7,553,444 | +0.00(+0.11%) |
Oct 09, 2012 | 1.941 | 1.941 | 1.883 | 1.891 | 17,894,684 | -0.06(-3.01%) |
Oct 08, 2012 | 1.924 | 1.960 | 1.907 | 1.950 | 13,345,184 | +0.02(+1.25%) |
Oct 05, 2012 | 1.980 | 1.987 | 1.912 | 1.926 | 14,075,384 | -0.03(-1.73%) |
Oct 04, 2012 | 2.000 | 2.007 | 1.910 | 1.960 | 23,118,104 | +0.01(+0.34%) |
Oct 03, 2012 | 1.983 | 1.997 | 1.949 | 1.953 | 15,791,819 | -0.03(-1.68%) |
Oct 02, 2012 | 1.952 | 1.993 | 1.933 | 1.987 | 10,934,534 | +0.04(+2.19%) |