Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.107 | 4.107 | 3.959 | 4.025 | 0 | -0.05(-1.21%) |
Sep 27, 2013 | 4.082 | 4.099 | 4.058 | 4.074 | 0 | +0.01(+0.20%) |
Sep 26, 2013 | 4.115 | 4.123 | 4.041 | 4.066 | 0 | -0.03(-0.80%) |
Sep 25, 2013 | 4.073 | 4.131 | 4.050 | 4.099 | 0 | +0.02(+0.40%) |
Sep 24, 2013 | 4.082 | 4.099 | 4.050 | 4.082 | 0 | +0.02(+0.61%) |
Sep 23, 2013 | 4.115 | 4.115 | 4.050 | 4.058 | 0 | -0.04(-1.00%) |
Sep 20, 2013 | 4.050 | 4.115 | 4.041 | 4.099 | 0 | +0.02(+0.60%) |
Sep 19, 2013 | 4.091 | 4.115 | 4.041 | 4.074 | 0 | -0.02(-0.40%) |
Sep 18, 2013 | 4.041 | 4.091 | 4.021 | 4.091 | 0 | +0.06(+1.42%) |
Sep 17, 2013 | 4.025 | 4.066 | 4.025 | 4.033 | 0 | +0.03(+0.82%) |
Sep 16, 2013 | 3.943 | 4.099 | 3.918 | 4.000 | 0 | +0.16(+4.27%) |
Sep 13, 2013 | 3.771 | 3.853 | 3.754 | 3.836 | 0 | +0.03(+0.86%) |
Sep 12, 2013 | 3.828 | 3.828 | 3.771 | 3.804 | 0 | -0.02(-0.64%) |
Sep 11, 2013 | 3.861 | 3.935 | 3.779 | 3.828 | 0 | -0.02(-0.64%) |
Sep 10, 2013 | 3.918 | 3.918 | 3.853 | 3.853 | 0 | -0.04(-1.05%) |
Sep 09, 2013 | 3.992 | 3.992 | 3.820 | 3.894 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 3.902 | 4.000 | 3.869 | 3.894 | 0 | -0.04(-1.04%) |
Sep 05, 2013 | 3.951 | 4.000 | 3.894 | 3.935 | 0 | +0.02(+0.42%) |
Sep 04, 2013 | 3.902 | 4.009 | 3.886 | 3.918 | 0 | +0.06(+1.49%) |
Sep 03, 2013 | 3.927 | 3.976 | 3.853 | 3.861 | 0 | -0.03(-0.84%) |
Aug 30, 2013 | 3.894 | 3.910 | 3.886 | 3.894 | 0 | +0.01(+0.21%) |
Aug 29, 2013 | 3.886 | 3.935 | 3.877 | 3.886 | 0 | +0.04(+1.07%) |
Aug 28, 2013 | 3.861 | 3.927 | 3.771 | 3.845 | 0 | +0.07(+1.96%) |
Aug 27, 2013 | 3.927 | 3.927 | 3.689 | 3.771 | 0 | -0.16(-4.17%) |
Aug 26, 2013 | 4.000 | 4.099 | 3.918 | 3.935 | 0 | -0.17(-4.19%) |
Aug 23, 2013 | 4.115 | 4.172 | 4.000 | 4.107 | 0 | -0.06(-1.38%) |
Aug 22, 2013 | 4.148 | 4.172 | 4.099 | 4.164 | 0 | -0.03(-0.78%) |
Aug 21, 2013 | 4.213 | 4.213 | 4.115 | 4.197 | 0 | -0.04(-0.97%) |
Aug 20, 2013 | 4.246 | 4.263 | 4.181 | 4.238 | 0 | +0.01(+0.19%) |
Aug 19, 2013 | 4.271 | 4.327 | 4.205 | 4.230 | 0 | +0.01(+0.19%) |
Aug 16, 2013 | 4.197 | 4.222 | 4.197 | 4.222 | 0 | +0.01(+0.19%) |
Aug 15, 2013 | 4.304 | 4.304 | 4.205 | 4.213 | 32,244 | -0.04(-0.96%) |
Aug 14, 2013 | 4.353 | 4.357 | 4.213 | 4.254 | 0 | +0.02(+0.39%) |
Aug 13, 2013 | 4.386 | 4.418 | 4.238 | 4.238 | 68,348 | -0.09(-2.08%) |
Aug 12, 2013 | 4.345 | 4.369 | 4.263 | 4.328 | 33,453 | +0.03(+0.76%) |
Aug 09, 2013 | 4.304 | 4.328 | 4.287 | 4.295 | 17,636 | +0.02(+0.38%) |
Aug 08, 2013 | 4.312 | 4.377 | 4.279 | 4.279 | 69,279 | -0.06(-1.32%) |
Aug 07, 2013 | 4.361 | 4.386 | 4.320 | 4.336 | 15,604 | -0.01(-0.19%) |
Aug 06, 2013 | 4.361 | 4.427 | 4.336 | 4.345 | 28,802 | +0.02(+0.38%) |
Aug 05, 2013 | 4.394 | 4.394 | 4.263 | 4.328 | 77,501 | +0.02(+0.57%) |
Aug 02, 2013 | 4.246 | 4.377 | 4.246 | 4.304 | 31,230 | +0.00(+0.00%) |
Aug 01, 2013 | 4.304 | 4.361 | 4.280 | 4.304 | 61,541 | +0.10(+2.34%) |
Jul 31, 2013 | 4.263 | 4.263 | 4.205 | 4.205 | 0 | -0.03(-0.77%) |
Jul 30, 2013 | 4.246 | 4.250 | 4.181 | 4.238 | 0 | +0.08(+1.97%) |
Jul 29, 2013 | 4.213 | 4.246 | 4.131 | 4.156 | 0 | -0.02(-0.59%) |
Jul 26, 2013 | 4.140 | 4.222 | 4.115 | 4.181 | 0 | +0.02(+0.59%) |
Jul 25, 2013 | 4.148 | 4.182 | 4.132 | 4.156 | 0 | -0.05(-1.17%) |
Jul 24, 2013 | 4.230 | 4.254 | 4.156 | 4.205 | 0 | -0.02(-0.39%) |
Jul 23, 2013 | 4.287 | 4.304 | 4.197 | 4.222 | 0 | -0.04(-0.96%) |
Jul 22, 2013 | 4.246 | 4.279 | 4.238 | 4.263 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.287 | 4.312 | 4.227 | 4.263 | 0 | -0.03(-0.76%) |
Jul 18, 2013 | 4.377 | 4.377 | 4.215 | 4.295 | 0 | -0.61(-12.37%) |
Jul 17, 2013 | 4.877 | 5.008 | 4.861 | 4.902 | 75,738 | +0.07(+1.36%) |
Jul 16, 2013 | 4.779 | 4.869 | 4.746 | 4.836 | 0 | +0.11(+2.25%) |
Jul 15, 2013 | 4.697 | 4.877 | 4.697 | 4.730 | 0 | +0.07(+1.41%) |
Jul 12, 2013 | 4.615 | 4.664 | 4.615 | 4.664 | 0 | +0.02(+0.35%) |
Jul 11, 2013 | 4.623 | 4.648 | 4.574 | 4.648 | 0 | +0.08(+1.80%) |
Jul 10, 2013 | 4.566 | 4.591 | 4.541 | 4.566 | 0 | +0.02(+0.54%) |
Jul 09, 2013 | 4.541 | 4.541 | 4.505 | 4.541 | 0 | +0.03(+0.73%) |
Jul 08, 2013 | 4.525 | 4.525 | 4.468 | 4.509 | 0 | -0.01(-0.18%) |
Jul 05, 2013 | 4.443 | 4.529 | 4.443 | 4.517 | 0 | -0.03(-0.72%) |
Jul 03, 2013 | 4.607 | 4.607 | 4.492 | 4.550 | 0 | -0.07(-1.42%) |
Jul 02, 2013 | 4.582 | 4.615 | 4.509 | 4.615 | 0 | +0.02(+0.54%) |
Jul 01, 2013 | 4.525 | 4.591 | 4.500 | 4.591 | 0 | +0.04(+0.90%) |
Jun 28, 2013 | 4.533 | 4.550 | 4.490 | 4.550 | 11,004 | +0.02(+0.45%) |
Jun 27, 2013 | 4.468 | 4.582 | 4.451 | 4.529 | 0 | +0.06(+1.38%) |
Jun 26, 2013 | 4.550 | 4.550 | 4.435 | 4.468 | 0 | -0.07(-1.62%) |
Jun 25, 2013 | 4.468 | 4.550 | 4.444 | 4.541 | 0 | +0.07(+1.65%) |
Jun 24, 2013 | 4.468 | 4.468 | 4.345 | 4.468 | 0 | -0.03(-0.73%) |
Jun 21, 2013 | 4.509 | 4.509 | 4.361 | 4.500 | 7,014 | +0.00(+0.00%) |
Jun 20, 2013 | 4.484 | 4.533 | 4.427 | 4.500 | 0 | +0.05(+1.11%) |
Jun 19, 2013 | 4.566 | 4.574 | 4.443 | 4.451 | 0 | -0.14(-3.04%) |
Jun 18, 2013 | 4.591 | 4.591 | 4.574 | 4.591 | 0 | -0.02(-0.53%) |
Jun 17, 2013 | 4.591 | 4.623 | 4.574 | 4.615 | 0 | +0.02(+0.54%) |
Jun 14, 2013 | 4.558 | 4.632 | 4.558 | 4.591 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.558 | 4.632 | 4.558 | 4.591 | 62,489 | +0.00(+0.00%) |
Jun 12, 2013 | 4.599 | 4.599 | 4.541 | 4.591 | 40,322 | +0.01(+0.18%) |
Jun 11, 2013 | 4.582 | 4.640 | 4.541 | 4.582 | 49,668 | +0.02(+0.54%) |
Jun 10, 2013 | 4.500 | 4.582 | 4.492 | 4.558 | 0 | +0.05(+1.09%) |
Jun 07, 2013 | 4.476 | 4.558 | 4.427 | 4.509 | 0 | +0.02(+0.55%) |
Jun 06, 2013 | 4.500 | 4.500 | 4.427 | 4.484 | 0 | -0.02(-0.36%) |
Jun 05, 2013 | 4.533 | 4.550 | 4.477 | 4.500 | 0 | +0.03(+0.73%) |
Jun 04, 2013 | 4.492 | 4.533 | 4.402 | 4.468 | 0 | -0.05(-1.09%) |
Jun 03, 2013 | 4.509 | 4.525 | 4.435 | 4.517 | 97,489 | +0.02(+0.36%) |
May 31, 2013 | 4.471 | 4.509 | 4.410 | 4.500 | 34,747 | +0.02(+0.37%) |
May 30, 2013 | 4.459 | 4.500 | 4.459 | 4.484 | 0 | +0.04(+0.92%) |
May 29, 2013 | 4.451 | 4.459 | 4.427 | 4.443 | 7,925 | -0.02(-0.55%) |
May 28, 2013 | 4.377 | 4.468 | 4.377 | 4.468 | 34,529 | +0.09(+2.06%) |
May 24, 2013 | 4.427 | 4.431 | 4.369 | 4.377 | 0 | -0.03(-0.74%) |
May 23, 2013 | 4.418 | 4.435 | 4.304 | 4.410 | 0 | -0.04(-0.92%) |
May 22, 2013 | 4.541 | 4.582 | 4.402 | 4.451 | 0 | -0.18(-3.89%) |
May 21, 2013 | 4.591 | 4.709 | 4.566 | 4.632 | 0 | +0.08(+1.80%) |
May 20, 2013 | 4.484 | 4.566 | 4.468 | 4.550 | 0 | +0.20(+4.52%) |
May 17, 2013 | 4.345 | 4.361 | 4.271 | 4.353 | 0 | +0.02(+0.38%) |
May 16, 2013 | 4.263 | 4.394 | 4.240 | 4.336 | 54,776 | +0.06(+1.34%) |
May 15, 2013 | 4.263 | 4.295 | 4.263 | 4.279 | 0 | +0.01(+0.19%) |
May 13, 2013 | 4.328 | 4.369 | 4.263 | 4.271 | 0 | -0.10(-2.25%) |
May 10, 2013 | 4.345 | 4.386 | 4.345 | 4.369 | 0 | -0.02(-0.37%) |
May 09, 2013 | 4.468 | 4.492 | 4.345 | 4.386 | 0 | -0.10(-2.19%) |
May 08, 2013 | 4.558 | 4.558 | 4.468 | 4.484 | 0 | -0.09(-2.06%) |
May 07, 2013 | 4.591 | 4.664 | 4.560 | 4.578 | 0 | +0.00(+0.09%) |
May 06, 2013 | 4.591 | 4.656 | 4.541 | 4.574 | 0 | +0.02(+0.36%) |
May 03, 2013 | 4.582 | 4.632 | 4.525 | 4.558 | 0 | +0.03(+0.72%) |
May 02, 2013 | 4.533 | 4.582 | 4.517 | 4.525 | 0 | -0.02(-0.54%) |
May 01, 2013 | 4.558 | 4.558 | 4.525 | 4.550 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4.566 | 4.640 | 4.533 | 4.550 | 0 | -0.04(-0.89%) |
Apr 29, 2013 | 4.681 | 4.681 | 4.517 | 4.591 | 60,103 | -0.05(-1.06%) |
Apr 26, 2013 | 4.689 | 4.689 | 4.615 | 4.640 | 24,096 | -0.03(-0.64%) |
Apr 25, 2013 | 4.660 | 4.705 | 4.648 | 4.669 | 0 | -0.00(-0.07%) |
Apr 24, 2013 | 4.697 | 4.738 | 4.632 | 4.673 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 4.689 | 4.738 | 4.664 | 4.673 | 53,576 | +0.00(+0.00%) |
Apr 22, 2013 | 4.673 | 4.705 | 4.624 | 4.673 | 32,861 | +0.02(+0.53%) |
Apr 19, 2013 | 4.640 | 4.689 | 4.605 | 4.648 | 16,794 | +0.02(+0.35%) |
Apr 18, 2013 | 4.615 | 4.664 | 4.517 | 4.632 | 31,441 | -0.03(-0.70%) |
Apr 17, 2013 | 4.656 | 4.689 | 4.599 | 4.664 | 46,610 | -0.02(-0.52%) |
Apr 16, 2013 | 4.623 | 4.714 | 4.623 | 4.689 | 38,765 | +0.07(+1.42%) |
Apr 15, 2013 | 4.656 | 4.681 | 4.582 | 4.623 | 19,578 | -0.05(-1.05%) |
Apr 12, 2013 | 4.705 | 4.714 | 4.632 | 4.673 | 25,884 | +0.04(+0.89%) |
Apr 11, 2013 | 4.681 | 4.681 | 4.623 | 4.632 | 76,904 | -0.03(-0.70%) |
Apr 10, 2013 | 4.681 | 4.705 | 4.656 | 4.664 | 166,748 | -0.01(-0.18%) |
Apr 09, 2013 | 4.607 | 4.688 | 4.591 | 4.673 | 18,476 | +0.05(+1.06%) |
Apr 08, 2013 | 4.714 | 4.714 | 4.550 | 4.623 | 46,563 | -0.05(-1.05%) |
Apr 05, 2013 | 4.656 | 4.738 | 4.632 | 4.673 | 21,686 | +0.02(+0.35%) |
Apr 04, 2013 | 4.648 | 4.718 | 4.648 | 4.656 | 28,971 | +0.04(+0.89%) |
Apr 03, 2013 | 4.640 | 4.664 | 4.591 | 4.615 | 22,863 | -0.05(-1.05%) |
Apr 02, 2013 | 4.664 | 4.673 | 4.623 | 4.664 | 31,402 | -0.01(-0.18%) |
Apr 01, 2013 | 4.656 | 4.730 | 4.627 | 4.673 | 23,557 | +0.00(+0.00%) |
Mar 28, 2013 | 4.632 | 4.673 | 4.615 | 4.673 | 7,188 | +0.07(+1.42%) |
Mar 27, 2013 | 4.632 | 4.689 | 4.566 | 4.607 | 29,639 | -0.06(-1.30%) |
Mar 26, 2013 | 4.689 | 4.689 | 4.656 | 4.668 | 31,759 | +0.00(+0.07%) |
Mar 25, 2013 | 4.640 | 4.714 | 4.632 | 4.664 | 40,861 | +0.04(+0.89%) |
Mar 22, 2013 | 4.582 | 4.673 | 4.582 | 4.623 | 19,637 | +0.03(+0.71%) |
Mar 21, 2013 | 4.632 | 4.632 | 4.582 | 4.591 | 19,334 | -0.03(-0.71%) |
Mar 20, 2013 | 4.623 | 4.673 | 4.607 | 4.623 | 76,639 | +0.03(+0.71%) |
Mar 19, 2013 | 4.533 | 4.607 | 4.533 | 4.591 | 60,020 | +0.10(+2.19%) |
Mar 18, 2013 | 4.492 | 4.533 | 4.443 | 4.492 | 56,074 | -0.06(-1.26%) |
Mar 15, 2013 | 4.476 | 4.574 | 4.476 | 4.550 | 28,447 | +0.00(+0.00%) |
Mar 14, 2013 | 4.509 | 4.600 | 4.468 | 4.550 | 37,541 | +0.01(+0.18%) |
Mar 13, 2013 | 4.615 | 4.615 | 4.525 | 4.541 | 38,148 | -0.03(-0.72%) |
Mar 12, 2013 | 4.615 | 4.615 | 4.533 | 4.574 | 37,386 | -0.05(-1.06%) |
Mar 11, 2013 | 4.607 | 4.625 | 4.533 | 4.623 | 195,777 | -0.00(-0.06%) |
Mar 08, 2013 | 4.558 | 4.632 | 4.558 | 4.626 | 57,199 | +0.08(+1.87%) |
Mar 07, 2013 | 4.574 | 4.582 | 4.509 | 4.541 | 50,944 | -0.07(-1.60%) |
Mar 06, 2013 | 4.607 | 4.632 | 4.558 | 4.615 | 47,253 | +0.01(+0.18%) |
Mar 05, 2013 | 4.574 | 4.664 | 4.550 | 4.607 | 33,950 | -0.01(-0.18%) |
Mar 04, 2013 | 4.582 | 4.632 | 4.550 | 4.615 | 56,672 | -0.02(-0.35%) |
Mar 01, 2013 | 4.550 | 4.640 | 4.525 | 4.632 | 53,436 | +0.08(+1.80%) |
Feb 28, 2013 | 4.734 | 4.738 | 4.541 | 4.550 | 120,811 | -0.02(-0.54%) |
Feb 27, 2013 | 4.599 | 4.714 | 4.574 | 4.574 | 9,816 | -0.03(-0.71%) |
Feb 26, 2013 | 4.607 | 4.673 | 4.541 | 4.607 | 132,742 | +0.03(+0.72%) |
Feb 25, 2013 | 4.574 | 4.687 | 4.558 | 4.574 | 157,027 | +0.00(+0.00%) |
Feb 22, 2013 | 4.566 | 4.640 | 4.566 | 4.574 | 35,994 | +0.02(+0.54%) |
Feb 21, 2013 | 4.722 | 4.723 | 4.517 | 4.550 | 40,849 | -0.19(-3.98%) |
Feb 20, 2013 | 4.730 | 4.836 | 4.722 | 4.738 | 31,073 | -0.01(-0.17%) |
Feb 19, 2013 | 4.558 | 4.812 | 4.549 | 4.746 | 165,471 | +0.22(+4.89%) |
Feb 15, 2013 | 4.533 | 4.582 | 4.509 | 4.525 | 28,114 | +0.00(+0.00%) |
Feb 14, 2013 | 4.484 | 4.574 | 4.484 | 4.525 | 56,171 | +0.03(+0.73%) |
Feb 13, 2013 | 4.550 | 4.599 | 4.427 | 4.492 | 183,829 | -0.33(-6.80%) |
Feb 12, 2013 | 4.582 | 5.082 | 4.582 | 4.820 | 394,978 | +0.38(+8.49%) |
Feb 11, 2013 | 4.812 | 4.828 | 4.403 | 4.443 | 150,539 | +0.00(+0.00%) |
Feb 08, 2013 | 4.468 | 4.509 | 4.386 | 4.443 | 172,664 | -0.02(-0.55%) |
Feb 07, 2013 | 4.468 | 4.632 | 4.410 | 4.468 | 286,879 | +0.08(+1.87%) |
Feb 06, 2013 | 4.345 | 4.402 | 4.328 | 4.386 | 86,850 | +0.06(+1.33%) |
Feb 04, 2013 | 4.287 | 4.418 | 4.254 | 4.328 | 75,540 | -0.02(-0.38%) |
Feb 01, 2013 | 4.369 | 4.402 | 4.320 | 4.345 | 41,987 | +0.00(+0.00%) |
Jan 31, 2013 | 4.279 | 4.427 | 4.254 | 4.345 | 31,637 | +0.03(+0.76%) |
Jan 30, 2013 | 4.369 | 4.377 | 4.271 | 4.312 | 32,641 | -0.03(-0.75%) |
Jan 29, 2013 | 4.369 | 4.386 | 4.323 | 4.345 | 43,486 | -0.02(-0.56%) |
Jan 28, 2013 | 4.345 | 4.377 | 4.304 | 4.369 | 29,539 | +0.03(+0.76%) |
Jan 25, 2013 | 4.353 | 4.369 | 4.328 | 4.336 | 51,367 | -0.01(-0.19%) |
Jan 24, 2013 | 4.345 | 4.369 | 4.308 | 4.345 | 41,269 | +0.00(+0.00%) |
Jan 23, 2013 | 4.386 | 4.418 | 4.336 | 4.345 | 82,524 | +0.01(+0.19%) |
Jan 22, 2013 | 4.369 | 4.418 | 4.320 | 4.336 | 86,695 | -0.01(-0.19%) |
Jan 18, 2013 | 4.328 | 4.353 | 4.320 | 4.345 | 30,103 | +0.01(+0.19%) |
Jan 17, 2013 | 4.369 | 4.443 | 4.304 | 4.336 | 52,248 | +0.00(+0.00%) |
Jan 16, 2013 | 4.320 | 4.402 | 4.320 | 4.336 | 38,020 | -0.01(-0.19%) |
Jan 15, 2013 | 4.345 | 4.377 | 4.295 | 4.345 | 32,737 | +0.01(+0.19%) |
Jan 14, 2013 | 4.410 | 4.427 | 4.320 | 4.336 | 68,665 | -0.04(-0.94%) |
Jan 11, 2013 | 4.386 | 4.443 | 4.377 | 4.377 | 119,848 | -0.01(-0.19%) |
Jan 10, 2013 | 4.435 | 4.492 | 4.345 | 4.386 | 77,620 | +0.01(+0.19%) |
Jan 09, 2013 | 4.418 | 4.484 | 4.345 | 4.377 | 706,873 | +0.03(+0.75%) |
Jan 08, 2013 | 4.369 | 4.402 | 4.304 | 4.345 | 102,387 | +0.02(+0.38%) |
Jan 07, 2013 | 4.386 | 4.386 | 4.107 | 4.328 | 59,360 | -0.02(-0.38%) |
Jan 04, 2013 | 4.353 | 4.451 | 4.328 | 4.345 | 53,690 | -0.03(-0.75%) |
Jan 03, 2013 | 4.394 | 4.484 | 4.304 | 4.377 | 69,616 | -0.01(-0.19%) |
Jan 02, 2013 | 4.509 | 4.509 | 4.377 | 4.386 | 137,094 | +0.03(+0.75%) |
Dec 31, 2012 | 4.279 | 4.386 | 4.279 | 4.353 | 198,985 | +0.03(+0.76%) |
Dec 28, 2012 | 4.189 | 4.320 | 4.189 | 4.320 | 26,654 | +0.06(+1.35%) |
Dec 27, 2012 | 4.222 | 4.295 | 4.222 | 4.263 | 55,655 | +0.04(+0.97%) |
Dec 26, 2012 | 4.164 | 4.295 | 4.140 | 4.222 | 54,646 | +0.02(+0.59%) |
Dec 24, 2012 | 4.328 | 4.328 | 3.689 | 4.197 | 137,644 | -0.16(-3.58%) |
Dec 21, 2012 | 4.295 | 4.377 | 4.230 | 4.353 | 56,488 | +0.02(+0.38%) |
Dec 20, 2012 | 4.263 | 4.377 | 4.222 | 4.336 | 37,637 | +0.07(+1.73%) |
Dec 19, 2012 | 4.271 | 4.304 | 4.246 | 4.263 | 10,561 | -0.03(-0.76%) |
Dec 18, 2012 | 4.271 | 4.320 | 4.263 | 4.295 | 25,505 | +0.03(+0.77%) |
Dec 17, 2012 | 4.287 | 4.402 | 4.197 | 4.263 | 49,249 | +0.00(+0.00%) |
Dec 14, 2012 | 4.246 | 4.271 | 4.099 | 4.263 | 11,764 | -0.01(-0.19%) |
Dec 13, 2012 | 4.287 | 4.320 | 4.131 | 4.271 | 182,584 | -0.06(-1.33%) |
Dec 12, 2012 | 4.353 | 4.377 | 4.312 | 4.328 | 25,166 | -0.02(-0.38%) |
Dec 11, 2012 | 4.287 | 4.410 | 4.287 | 4.345 | 54,729 | +0.02(+0.38%) |
Dec 10, 2012 | 4.361 | 4.492 | 4.295 | 4.328 | 78,061 | -0.11(-2.40%) |
Dec 07, 2012 | 4.443 | 4.468 | 4.410 | 4.435 | 31,545 | +0.00(+0.00%) |
Dec 06, 2012 | 4.353 | 4.459 | 4.353 | 4.435 | 69,497 | -0.03(-0.73%) |
Dec 05, 2012 | 4.312 | 4.500 | 4.312 | 4.468 | 165,561 | +0.20(+4.60%) |
Dec 04, 2012 | 4.222 | 4.279 | 4.107 | 4.271 | 97,544 | -0.04(-0.95%) |
Nov 30, 2012 | 4.230 | 4.345 | 4.230 | 4.312 | 23,569 | +0.03(+0.77%) |
Nov 29, 2012 | 4.345 | 4.435 | 4.279 | 4.279 | 115,643 | -0.20(-4.40%) |
Nov 28, 2012 | 4.492 | 4.533 | 4.386 | 4.476 | 54,401 | -0.07(-1.44%) |
Nov 27, 2012 | 4.566 | 4.566 | 4.468 | 4.541 | 74,649 | +0.01(+0.18%) |
Nov 26, 2012 | 4.591 | 4.591 | 4.451 | 4.533 | 164,766 | -0.03(-0.72%) |
Nov 23, 2012 | 4.509 | 4.591 | 4.476 | 4.566 | 75,931 | +0.07(+1.46%) |
Nov 21, 2012 | 4.353 | 4.509 | 4.342 | 4.500 | 45,260 | +0.19(+4.37%) |
Nov 20, 2012 | 4.205 | 4.353 | 4.205 | 4.312 | 49,563 | +0.15(+3.54%) |
Nov 19, 2012 | 4.009 | 4.164 | 4.009 | 4.164 | 60,664 | +0.16(+3.89%) |
Nov 16, 2012 | 4.017 | 4.099 | 3.935 | 4.009 | 63,112 | -0.05(-1.21%) |
Nov 15, 2012 | 3.984 | 4.058 | 3.976 | 4.058 | 78,918 | +0.16(+3.99%) |
Nov 14, 2012 | 4.263 | 4.263 | 3.877 | 3.902 | 4,400,985 | -0.07(-1.86%) |
Nov 13, 2012 | 4.050 | 4.099 | 3.976 | 3.976 | 56,254 | -0.11(-2.81%) |
Nov 12, 2012 | 3.976 | 4.091 | 3.910 | 4.091 | 2,031,116 | +0.20(+5.05%) |
Nov 09, 2012 | 3.976 | 3.976 | 3.894 | 3.894 | 15,407 | -0.07(-1.66%) |
Nov 08, 2012 | 3.927 | 3.992 | 3.894 | 3.959 | 28,106 | +0.07(+1.68%) |
Nov 07, 2012 | 3.853 | 3.894 | 3.812 | 3.894 | 34,853 | +0.09(+2.37%) |
Nov 06, 2012 | 3.853 | 3.853 | 3.779 | 3.804 | 52,426 | +0.06(+1.53%) |
Nov 05, 2012 | 3.640 | 3.754 | 3.631 | 3.746 | 32,584 | +0.11(+3.16%) |
Nov 02, 2012 | 3.640 | 3.663 | 3.549 | 3.631 | 33,573 | -0.02(-0.67%) |
Nov 01, 2012 | 3.689 | 3.689 | 3.615 | 3.656 | 27,297 | +0.01(+0.22%) |
Oct 31, 2012 | 3.599 | 3.681 | 3.599 | 3.648 | 31,662 | +0.11(+3.25%) |
Oct 26, 2012 | 3.558 | 3.533 | 3.533 | 3.533 | 17,932 | -0.03(-0.92%) |
Oct 25, 2012 | 3.549 | 3.623 | 3.533 | 3.566 | 11,458 | +0.02(+0.69%) |
Oct 24, 2012 | 3.492 | 3.541 | 3.476 | 3.541 | 8,824 | +0.10(+2.86%) |
Oct 23, 2012 | 3.476 | 3.476 | 3.386 | 3.443 | 30,249 | -0.19(-5.19%) |
Oct 19, 2012 | 3.689 | 3.689 | 3.566 | 3.631 | 31,198 | -0.04(-1.12%) |
Oct 18, 2012 | 3.648 | 3.730 | 3.648 | 3.672 | 35,411 | +0.02(+0.67%) |
Oct 17, 2012 | 3.599 | 3.648 | 3.582 | 3.648 | 28,695 | +0.02(+0.45%) |
Oct 16, 2012 | 3.574 | 3.631 | 3.549 | 3.631 | 73,915 | +0.11(+3.03%) |
Oct 15, 2012 | 3.443 | 3.525 | 3.435 | 3.525 | 72,611 | +0.11(+3.11%) |
Oct 12, 2012 | 3.443 | 3.443 | 3.289 | 3.418 | 36,257 | -0.02(-0.71%) |
Oct 11, 2012 | 3.468 | 3.468 | 3.402 | 3.443 | 27,541 | -0.04(-1.18%) |
Oct 10, 2012 | 3.402 | 3.492 | 3.377 | 3.484 | 63,977 | +0.02(+0.71%) |
Oct 09, 2012 | 3.566 | 3.599 | 3.418 | 3.459 | 76,576 | +0.05(+1.56%) |
Oct 08, 2012 | 3.427 | 3.435 | 3.394 | 3.406 | 12,288 | +0.02(+0.61%) |
Oct 05, 2012 | 3.418 | 3.427 | 3.361 | 3.386 | 14,272 | -0.02(-0.48%) |
Oct 04, 2012 | 3.361 | 3.418 | 3.361 | 3.402 | 28,385 | +0.07(+1.97%) |
Oct 03, 2012 | 3.336 | 3.361 | 3.304 | 3.336 | 20,677 | +0.04(+1.24%) |
Oct 02, 2012 | 3.279 | 3.328 | 3.279 | 3.295 | 23,883 | +0.00(+0.00%) |