Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.150 | 8.150 | 8.000 | 8.000 | 0 | -0.13(-1.60%) |
Oct 30, 2013 | 8.270 | 8.270 | 8.021 | 8.130 | 0 | -0.14(-1.69%) |
Oct 29, 2013 | 8.160 | 8.570 | 8.010 | 8.270 | 0 | +0.29(+3.63%) |
Oct 28, 2013 | 8.260 | 8.260 | 7.900 | 7.980 | 0 | -0.22(-2.68%) |
Oct 25, 2013 | 8.400 | 8.470 | 8.200 | 8.200 | 0 | -0.15(-1.80%) |
Oct 24, 2013 | 8.470 | 8.550 | 8.350 | 8.350 | 0 | -0.11(-1.30%) |
Oct 23, 2013 | 8.730 | 8.979 | 8.440 | 8.460 | 0 | -0.08(-0.94%) |
Oct 22, 2013 | 8.240 | 9.210 | 8.240 | 8.540 | 0 | +0.43(+5.30%) |
Oct 21, 2013 | 8.210 | 8.210 | 7.957 | 8.110 | 0 | -0.16(-1.93%) |
Oct 18, 2013 | 8.260 | 8.400 | 7.890 | 8.270 | 35,826 | +0.35(+4.42%) |
Oct 17, 2013 | 7.820 | 8.120 | 7.800 | 7.920 | 0 | +0.07(+0.89%) |
Oct 16, 2013 | 7.630 | 7.989 | 7.630 | 7.850 | 0 | +0.25(+3.29%) |
Oct 15, 2013 | 7.630 | 8.290 | 7.600 | 7.600 | 0 | -0.06(-0.78%) |
Oct 14, 2013 | 7.640 | 7.750 | 7.540 | 7.660 | 0 | -0.03(-0.39%) |
Oct 11, 2013 | 7.650 | 7.750 | 7.500 | 7.690 | 0 | -0.06(-0.77%) |
Oct 10, 2013 | 7.940 | 8.020 | 7.610 | 7.750 | 0 | +0.04(+0.52%) |
Oct 09, 2013 | 7.550 | 8.000 | 7.550 | 7.710 | 0 | +0.17(+2.25%) |
Oct 08, 2013 | 7.770 | 8.020 | 7.360 | 7.540 | 0 | -0.13(-1.69%) |
Oct 07, 2013 | 7.630 | 8.500 | 7.311 | 7.670 | 0 | +0.06(+0.79%) |
Oct 04, 2013 | 7.460 | 7.980 | 7.304 | 7.610 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 7.950 | 7.950 | 7.370 | 7.610 | 0 | -0.33(-4.16%) |
Oct 02, 2013 | 7.820 | 7.990 | 7.720 | 7.940 | 0 | +0.09(+1.15%) |
Oct 01, 2013 | 7.390 | 8.000 | 7.390 | 7.850 | 0 | +0.55(+7.53%) |
Sep 30, 2013 | 7.180 | 7.600 | 7.130 | 7.300 | 0 | -0.02(-0.27%) |
Sep 27, 2013 | 7.210 | 7.430 | 7.160 | 7.320 | 0 | +0.02(+0.27%) |
Sep 26, 2013 | 7.390 | 7.390 | 7.128 | 7.300 | 0 | -0.07(-0.95%) |
Sep 25, 2013 | 7.130 | 7.500 | 7.070 | 7.370 | 0 | +0.06(+0.82%) |
Sep 24, 2013 | 7.190 | 7.450 | 6.940 | 7.310 | 0 | +0.10(+1.39%) |
Sep 23, 2013 | 7.310 | 7.310 | 6.930 | 7.210 | 0 | -0.17(-2.30%) |
Sep 20, 2013 | 7.500 | 7.500 | 7.260 | 7.380 | 0 | -0.16(-2.12%) |
Sep 19, 2013 | 7.500 | 7.550 | 7.200 | 7.540 | 0 | +0.06(+0.80%) |
Sep 18, 2013 | 7.463 | 7.680 | 7.260 | 7.480 | 0 | +0.01(+0.13%) |
Sep 17, 2013 | 7.599 | 7.689 | 7.270 | 7.470 | 0 | -0.02(-0.27%) |
Sep 16, 2013 | 6.940 | 7.700 | 6.921 | 7.490 | 0 | +0.55(+7.93%) |
Sep 13, 2013 | 6.970 | 7.138 | 6.880 | 6.940 | 0 | -0.10(-1.42%) |
Sep 12, 2013 | 7.020 | 7.190 | 6.900 | 7.040 | 0 | +0.01(+0.14%) |
Sep 11, 2013 | 7.150 | 7.170 | 7.000 | 7.030 | 0 | -0.11(-1.54%) |
Sep 10, 2013 | 7.040 | 7.310 | 6.970 | 7.140 | 0 | +0.06(+0.85%) |
Sep 09, 2013 | 7.190 | 7.240 | 6.930 | 7.080 | 0 | -0.13(-1.80%) |
Sep 06, 2013 | 7.650 | 7.650 | 7.100 | 7.210 | 0 | -0.43(-5.63%) |
Sep 05, 2013 | 7.410 | 7.700 | 7.000 | 7.640 | 283,684 | +0.53(+7.45%) |
Sep 04, 2013 | 6.380 | 7.490 | 6.370 | 7.110 | 0 | +0.96(+15.61%) |
Sep 03, 2013 | 6.190 | 6.240 | 6.050 | 6.150 | 0 | -0.01(-0.16%) |
Aug 30, 2013 | 6.150 | 6.240 | 5.961 | 6.160 | 0 | +0.01(+0.16%) |
Aug 29, 2013 | 6.040 | 6.200 | 6.010 | 6.150 | 0 | +0.09(+1.49%) |
Aug 28, 2013 | 6.070 | 6.080 | 5.940 | 6.060 | 0 | -0.13(-2.10%) |
Aug 27, 2013 | 6.170 | 6.210 | 5.990 | 6.190 | 0 | +0.01(+0.16%) |
Aug 26, 2013 | 6.200 | 6.249 | 5.910 | 6.180 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 5.960 | 6.250 | 5.960 | 6.180 | 0 | +0.20(+3.34%) |
Aug 22, 2013 | 5.790 | 5.980 | 5.790 | 5.980 | 0 | +0.18(+3.10%) |
Aug 21, 2013 | 5.829 | 5.829 | 5.600 | 5.800 | 0 | +0.12(+2.11%) |
Aug 20, 2013 | 5.550 | 5.740 | 5.530 | 5.680 | 0 | +0.12(+2.16%) |
Aug 19, 2013 | 5.970 | 5.970 | 5.440 | 5.560 | 0 | -0.48(-7.95%) |
Aug 16, 2013 | 6.160 | 6.300 | 5.990 | 6.040 | 0 | -0.13(-2.11%) |
Aug 15, 2013 | 6.320 | 6.320 | 6.120 | 6.170 | 26,446 | -0.14(-2.22%) |
Aug 14, 2013 | 6.310 | 6.350 | 6.100 | 6.310 | 0 | -0.08(-1.25%) |
Aug 13, 2013 | 6.370 | 6.420 | 6.240 | 6.390 | 22,148 | -0.02(-0.31%) |
Aug 12, 2013 | 6.350 | 6.480 | 6.340 | 6.410 | 18,120 | +0.06(+0.94%) |
Aug 09, 2013 | 6.350 | 6.502 | 6.100 | 6.350 | 37,968 | -0.10(-1.55%) |
Aug 08, 2013 | 6.480 | 6.600 | 6.340 | 6.450 | 29,586 | -0.04(-0.62%) |
Aug 07, 2013 | 6.540 | 6.540 | 6.350 | 6.490 | 12,049 | -0.02(-0.31%) |
Aug 06, 2013 | 6.300 | 6.564 | 6.300 | 6.510 | 17,131 | +0.13(+2.04%) |
Aug 05, 2013 | 6.660 | 6.680 | 6.300 | 6.380 | 23,450 | -0.23(-3.48%) |
Aug 02, 2013 | 6.640 | 6.810 | 6.600 | 6.610 | 9,365 | +0.00(+0.00%) |
Aug 01, 2013 | 6.900 | 6.900 | 6.550 | 6.610 | 16,205 | -0.24(-3.56%) |
Jul 31, 2013 | 6.840 | 7.040 | 6.780 | 6.854 | 0 | +0.08(+1.24%) |
Jul 30, 2013 | 6.690 | 6.900 | 6.651 | 6.770 | 0 | +0.12(+1.80%) |
Jul 29, 2013 | 6.600 | 6.750 | 6.600 | 6.650 | 0 | -0.05(-0.73%) |
Jul 26, 2013 | 6.600 | 6.700 | 6.500 | 6.699 | 0 | +0.12(+1.81%) |
Jul 25, 2013 | 6.680 | 6.740 | 6.510 | 6.580 | 0 | -0.05(-0.75%) |
Jul 24, 2013 | 6.660 | 6.800 | 6.530 | 6.630 | 0 | +0.03(+0.45%) |
Jul 23, 2013 | 6.750 | 6.929 | 6.560 | 6.600 | 0 | -0.25(-3.65%) |
Jul 22, 2013 | 6.560 | 6.920 | 6.560 | 6.850 | 0 | +0.26(+3.95%) |
Jul 19, 2013 | 6.500 | 6.869 | 6.500 | 6.590 | 0 | +0.03(+0.46%) |
Jul 18, 2013 | 6.950 | 6.953 | 6.510 | 6.560 | 0 | -0.52(-7.34%) |
Jul 17, 2013 | 6.900 | 7.160 | 6.900 | 7.080 | 15,487 | +0.20(+2.91%) |
Jul 16, 2013 | 7.080 | 7.340 | 6.860 | 6.880 | 0 | -0.12(-1.71%) |
Jul 15, 2013 | 7.340 | 7.400 | 6.810 | 7.000 | 0 | -0.21(-2.91%) |
Jul 12, 2013 | 6.700 | 7.380 | 6.670 | 7.210 | 0 | +0.56(+8.42%) |
Jul 11, 2013 | 6.090 | 6.740 | 6.090 | 6.650 | 0 | +0.56(+9.20%) |
Jul 10, 2013 | 6.274 | 6.390 | 5.910 | 6.090 | 0 | -0.25(-3.94%) |
Jul 09, 2013 | 6.230 | 6.340 | 6.140 | 6.340 | 0 | +0.04(+0.63%) |
Jul 08, 2013 | 6.340 | 6.630 | 6.210 | 6.300 | 0 | -0.08(-1.25%) |
Jul 05, 2013 | 6.360 | 6.570 | 6.150 | 6.380 | 0 | +0.01(+0.16%) |
Jul 03, 2013 | 6.450 | 6.500 | 6.290 | 6.370 | 0 | -0.25(-3.78%) |
Jul 02, 2013 | 6.910 | 6.910 | 6.580 | 6.620 | 0 | -0.24(-3.50%) |
Jul 01, 2013 | 6.440 | 6.959 | 6.440 | 6.860 | 0 | +0.50(+7.86%) |
Jun 28, 2013 | 6.210 | 6.714 | 6.130 | 6.360 | 51,035 | +0.10(+1.60%) |
Jun 27, 2013 | 7.120 | 7.160 | 6.200 | 6.260 | 0 | -0.79(-11.21%) |
Jun 26, 2013 | 7.400 | 7.880 | 6.790 | 7.050 | 0 | -0.22(-3.03%) |
Jun 25, 2013 | 7.000 | 7.929 | 6.925 | 7.270 | 0 | +0.20(+2.83%) |
Jun 24, 2013 | 6.410 | 7.180 | 6.100 | 7.070 | 0 | +0.66(+10.30%) |
Jun 21, 2013 | 6.340 | 6.480 | 6.000 | 6.410 | 107,728 | +0.06(+0.94%) |
Jun 20, 2013 | 5.730 | 6.850 | 5.590 | 6.350 | 0 | +0.68(+11.99%) |
Jun 19, 2013 | 5.200 | 5.820 | 5.200 | 5.670 | 0 | +0.69(+13.86%) |
Jun 18, 2013 | 4.910 | 5.186 | 4.730 | 4.980 | 0 | +0.09(+1.84%) |
Jun 17, 2013 | 5.150 | 5.150 | 4.740 | 4.890 | 0 | -0.28(-5.42%) |
Jun 14, 2013 | 5.200 | 5.330 | 5.150 | 5.170 | 0 | -0.11(-2.08%) |
Jun 13, 2013 | 5.250 | 5.280 | 5.250 | 5.280 | 19,005 | +0.03(+0.57%) |
Jun 12, 2013 | 5.320 | 5.330 | 4.830 | 5.250 | 16,250 | -0.05(-0.94%) |
Jun 11, 2013 | 5.140 | 5.320 | 5.060 | 5.300 | 33,025 | +0.20(+3.92%) |
Jun 10, 2013 | 5.070 | 5.220 | 5.020 | 5.100 | 0 | +0.03(+0.59%) |
Jun 07, 2013 | 5.030 | 5.200 | 5.020 | 5.070 | 0 | +0.04(+0.80%) |
Jun 06, 2013 | 5.300 | 5.340 | 4.970 | 5.030 | 0 | -0.21(-4.01%) |
Jun 05, 2013 | 5.210 | 5.350 | 5.100 | 5.240 | 0 | +0.16(+3.15%) |
Jun 04, 2013 | 4.825 | 5.200 | 4.825 | 5.080 | 0 | +0.10(+2.01%) |
Jun 03, 2013 | 5.180 | 5.250 | 4.840 | 4.980 | 78,953 | -0.27(-5.14%) |
May 31, 2013 | 5.410 | 5.469 | 5.210 | 5.250 | 52,984 | -0.11(-2.05%) |
May 30, 2013 | 5.140 | 5.500 | 5.140 | 5.360 | 0 | +0.17(+3.28%) |
May 29, 2013 | 5.130 | 5.200 | 4.880 | 5.190 | 85,194 | +0.04(+0.78%) |
May 28, 2013 | 4.750 | 5.250 | 4.720 | 5.150 | 157,674 | +0.45(+9.57%) |
May 24, 2013 | 4.600 | 4.700 | 4.460 | 4.700 | 0 | +0.04(+0.86%) |
May 23, 2013 | 4.450 | 4.696 | 4.261 | 4.660 | 0 | +0.17(+3.79%) |
May 22, 2013 | 4.630 | 4.649 | 4.440 | 4.490 | 0 | -0.21(-4.47%) |
May 21, 2013 | 4.510 | 4.700 | 4.200 | 4.700 | 0 | +0.20(+4.44%) |
May 20, 2013 | 3.800 | 4.500 | 3.720 | 4.500 | 0 | +0.70(+18.42%) |
May 17, 2013 | 3.770 | 3.889 | 3.760 | 3.800 | 0 | +0.01(+0.24%) |
May 16, 2013 | 3.910 | 3.956 | 3.750 | 3.791 | 71,595 | -0.13(-3.29%) |
May 15, 2013 | 4.010 | 4.090 | 3.920 | 3.920 | 0 | -0.07(-1.75%) |
May 13, 2013 | 3.860 | 4.090 | 3.710 | 3.990 | 0 | +0.12(+3.10%) |
May 10, 2013 | 4.080 | 4.080 | 3.780 | 3.870 | 0 | -0.18(-4.44%) |
May 09, 2013 | 3.890 | 4.170 | 3.700 | 4.050 | 0 | +0.26(+6.86%) |
May 08, 2013 | 3.650 | 3.930 | 3.580 | 3.790 | 0 | +0.11(+2.99%) |
May 07, 2013 | 3.550 | 3.790 | 3.550 | 3.680 | 0 | +0.10(+2.79%) |
May 06, 2013 | 3.650 | 3.740 | 3.560 | 3.580 | 0 | -0.12(-3.24%) |
May 03, 2013 | 3.610 | 3.700 | 3.620 | 3.700 | 0 | +0.07(+1.93%) |
May 02, 2013 | 3.660 | 3.670 | 3.600 | 3.630 | 0 | -0.06(-1.63%) |
May 01, 2013 | 3.680 | 3.709 | 3.580 | 3.690 | 0 | -0.05(-1.34%) |
Apr 30, 2013 | 3.660 | 3.790 | 3.580 | 3.740 | 0 | +0.04(+1.08%) |
Apr 29, 2013 | 3.820 | 3.820 | 3.620 | 3.700 | 26,161 | -0.02(-0.54%) |
Apr 26, 2013 | 3.460 | 3.800 | 3.390 | 3.720 | 57,414 | +0.22(+6.29%) |
Apr 25, 2013 | 3.420 | 3.930 | 3.420 | 3.500 | 137,074 | +0.10(+2.94%) |
Apr 24, 2013 | 3.220 | 3.480 | 3.220 | 3.400 | 0 | +0.16(+4.94%) |
Apr 23, 2013 | 3.290 | 3.390 | 3.210 | 3.240 | 58,832 | -0.08(-2.41%) |
Apr 22, 2013 | 3.310 | 3.426 | 3.210 | 3.320 | 31,853 | +0.00(+0.00%) |
Apr 19, 2013 | 3.420 | 3.440 | 3.300 | 3.320 | 44,104 | -0.10(-2.95%) |
Apr 18, 2013 | 3.550 | 3.660 | 3.420 | 3.421 | 24,286 | -0.11(-3.09%) |
Apr 17, 2013 | 3.630 | 3.630 | 3.510 | 3.530 | 40,102 | -0.15(-4.08%) |
Apr 16, 2013 | 3.600 | 3.740 | 3.570 | 3.680 | 24,367 | +0.09(+2.51%) |
Apr 15, 2013 | 3.750 | 3.750 | 3.580 | 3.590 | 22,359 | -0.21(-5.53%) |
Apr 12, 2013 | 3.840 | 3.840 | 3.720 | 3.800 | 8,754 | -0.03(-0.78%) |
Apr 11, 2013 | 3.820 | 3.900 | 3.820 | 3.830 | 16,830 | -0.03(-0.78%) |
Apr 10, 2013 | 3.710 | 3.894 | 3.710 | 3.860 | 32,637 | +0.03(+0.78%) |
Apr 09, 2013 | 3.610 | 3.850 | 3.610 | 3.830 | 46,792 | +0.22(+6.09%) |
Apr 08, 2013 | 3.600 | 3.640 | 3.600 | 3.610 | 5,620 | +0.01(+0.28%) |
Apr 05, 2013 | 3.680 | 3.680 | 3.600 | 3.600 | 13,675 | -0.05(-1.37%) |
Apr 04, 2013 | 3.740 | 3.740 | 3.610 | 3.650 | 15,050 | -0.05(-1.35%) |
Apr 03, 2013 | 3.650 | 3.700 | 3.610 | 3.700 | 25,319 | +0.08(+2.21%) |
Apr 02, 2013 | 3.680 | 3.680 | 3.560 | 3.620 | 11,084 | -0.05(-1.36%) |
Apr 01, 2013 | 3.590 | 3.720 | 3.511 | 3.670 | 26,099 | +0.03(+0.83%) |
Mar 28, 2013 | 3.510 | 3.780 | 3.510 | 3.640 | 39,678 | +0.11(+3.11%) |
Mar 27, 2013 | 3.560 | 3.570 | 3.510 | 3.530 | 11,599 | -0.07(-1.94%) |
Mar 26, 2013 | 3.600 | 3.600 | 3.530 | 3.600 | 13,882 | +0.00(+0.00%) |
Mar 25, 2013 | 3.500 | 3.600 | 3.500 | 3.600 | 7,149 | +0.07(+1.98%) |
Mar 22, 2013 | 3.550 | 3.620 | 3.500 | 3.530 | 12,585 | -0.05(-1.40%) |
Mar 21, 2013 | 3.640 | 3.640 | 3.530 | 3.580 | 14,704 | -0.03(-0.83%) |
Mar 20, 2013 | 3.470 | 3.710 | 3.470 | 3.610 | 25,787 | +0.12(+3.44%) |
Mar 19, 2013 | 3.430 | 3.560 | 3.410 | 3.490 | 14,469 | +0.06(+1.75%) |
Mar 18, 2013 | 3.590 | 3.590 | 3.400 | 3.430 | 40,499 | -0.13(-3.65%) |
Mar 15, 2013 | 3.910 | 3.910 | 3.530 | 3.560 | 201,857 | -0.38(-9.64%) |
Mar 14, 2013 | 4.060 | 4.060 | 3.870 | 3.940 | 11,748 | -0.10(-2.48%) |
Mar 13, 2013 | 4.000 | 4.050 | 3.990 | 4.040 | 6,031 | +0.02(+0.50%) |
Mar 12, 2013 | 3.970 | 4.080 | 3.910 | 4.020 | 23,331 | +0.06(+1.52%) |
Mar 11, 2013 | 3.890 | 3.960 | 3.870 | 3.960 | 30,737 | +0.06(+1.54%) |
Mar 08, 2013 | 3.720 | 3.950 | 3.720 | 3.900 | 26,205 | +0.17(+4.56%) |
Mar 07, 2013 | 3.810 | 3.810 | 3.656 | 3.730 | 39,362 | -0.05(-1.32%) |
Mar 06, 2013 | 3.760 | 3.850 | 3.700 | 3.780 | 59,360 | +0.08(+2.16%) |
Mar 05, 2013 | 3.800 | 3.830 | 3.660 | 3.700 | 52,104 | -0.10(-2.63%) |
Mar 04, 2013 | 3.930 | 3.930 | 3.755 | 3.800 | 72,891 | -0.16(-4.04%) |
Mar 01, 2013 | 3.990 | 3.990 | 3.920 | 3.960 | 9,204 | -0.03(-0.75%) |
Feb 28, 2013 | 3.984 | 4.090 | 3.980 | 3.990 | 10,570 | +0.02(+0.50%) |
Feb 27, 2013 | 4.110 | 4.110 | 3.890 | 3.970 | 77,548 | -0.16(-3.87%) |
Feb 26, 2013 | 4.150 | 4.150 | 4.050 | 4.130 | 42,348 | -0.02(-0.48%) |
Feb 25, 2013 | 4.180 | 4.380 | 4.110 | 4.150 | 65,719 | -0.03(-0.72%) |
Feb 22, 2013 | 4.220 | 4.278 | 4.150 | 4.180 | 47,363 | -0.04(-0.90%) |
Feb 21, 2013 | 4.350 | 4.400 | 4.200 | 4.218 | 56,374 | -0.20(-4.57%) |
Feb 20, 2013 | 4.500 | 4.610 | 4.390 | 4.420 | 43,078 | -0.21(-4.54%) |
Feb 19, 2013 | 4.790 | 4.850 | 4.610 | 4.630 | 53,174 | -0.12(-2.53%) |
Feb 15, 2013 | 4.500 | 4.800 | 4.490 | 4.750 | 69,374 | +0.28(+6.26%) |
Feb 14, 2013 | 4.180 | 4.570 | 4.180 | 4.470 | 72,394 | +0.23(+5.42%) |
Feb 13, 2013 | 3.980 | 4.260 | 3.960 | 4.240 | 70,178 | +0.26(+6.53%) |
Feb 12, 2013 | 3.900 | 3.990 | 3.890 | 3.980 | 11,855 | +0.05(+1.27%) |
Feb 11, 2013 | 3.960 | 3.990 | 3.890 | 3.930 | 11,142 | -0.02(-0.51%) |
Feb 08, 2013 | 3.950 | 3.990 | 3.850 | 3.950 | 47,384 | -0.01(-0.25%) |
Feb 07, 2013 | 4.010 | 4.010 | 3.950 | 3.960 | 28,473 | +0.00(+0.00%) |
Feb 06, 2013 | 3.960 | 3.990 | 3.950 | 3.960 | 22,226 | +0.03(+0.76%) |
Feb 04, 2013 | 3.880 | 3.980 | 3.880 | 3.930 | 31,307 | +0.00(+0.00%) |
Feb 01, 2013 | 3.890 | 4.010 | 3.890 | 3.930 | 21,871 | +0.02(+0.51%) |
Jan 31, 2013 | 3.910 | 3.930 | 3.750 | 3.910 | 33,286 | -0.02(-0.51%) |
Jan 30, 2013 | 3.920 | 4.000 | 3.920 | 3.930 | 26,136 | -0.03(-0.76%) |
Jan 29, 2013 | 3.960 | 3.970 | 3.910 | 3.960 | 18,370 | +0.04(+1.02%) |
Jan 28, 2013 | 4.000 | 4.020 | 3.900 | 3.920 | 38,198 | -0.10(-2.49%) |
Jan 25, 2013 | 4.030 | 4.070 | 4.020 | 4.020 | 15,850 | -0.03(-0.74%) |
Jan 24, 2013 | 4.150 | 4.200 | 4.030 | 4.050 | 78,820 | -0.12(-2.85%) |
Jan 23, 2013 | 4.080 | 4.245 | 4.040 | 4.169 | 83,356 | +0.14(+3.45%) |
Jan 22, 2013 | 3.950 | 4.050 | 3.900 | 4.030 | 42,683 | +0.09(+2.28%) |
Jan 18, 2013 | 3.930 | 3.950 | 3.850 | 3.940 | 42,996 | +0.13(+3.41%) |
Jan 17, 2013 | 3.820 | 3.910 | 3.810 | 3.810 | 31,113 | +0.00(+0.00%) |
Jan 16, 2013 | 3.810 | 3.960 | 3.790 | 3.810 | 40,380 | -0.04(-1.04%) |
Jan 15, 2013 | 4.000 | 4.000 | 3.780 | 3.850 | 46,505 | -0.16(-3.99%) |
Jan 14, 2013 | 3.990 | 4.085 | 3.900 | 4.010 | 52,696 | +0.03(+0.75%) |
Jan 11, 2013 | 4.050 | 4.061 | 3.931 | 3.980 | 23,479 | -0.01(-0.25%) |
Jan 10, 2013 | 4.000 | 4.162 | 3.970 | 3.990 | 70,791 | +0.01(+0.25%) |
Jan 09, 2013 | 3.950 | 3.980 | 3.890 | 3.980 | 98,268 | +0.14(+3.65%) |
Jan 08, 2013 | 3.860 | 3.890 | 3.702 | 3.840 | 87,148 | +0.03(+0.79%) |
Jan 07, 2013 | 3.780 | 3.880 | 3.740 | 3.810 | 87,889 | -0.09(-2.31%) |
Jan 04, 2013 | 3.670 | 3.940 | 3.590 | 3.900 | 196,542 | +0.22(+5.98%) |
Jan 03, 2013 | 3.420 | 3.730 | 3.380 | 3.680 | 185,484 | +0.29(+8.55%) |
Jan 02, 2013 | 3.360 | 3.400 | 3.215 | 3.390 | 42,550 | +0.18(+5.44%) |
Dec 31, 2012 | 3.130 | 3.224 | 3.104 | 3.215 | 75,859 | +0.09(+2.98%) |
Dec 28, 2012 | 3.130 | 3.190 | 3.120 | 3.122 | 41,049 | -0.01(-0.30%) |
Dec 27, 2012 | 3.280 | 3.280 | 3.100 | 3.131 | 52,090 | -0.15(-4.53%) |
Dec 26, 2012 | 3.250 | 3.297 | 3.210 | 3.280 | 30,706 | -0.01(-0.30%) |
Dec 24, 2012 | 3.300 | 3.310 | 3.200 | 3.290 | 31,570 | +0.01(+0.30%) |
Dec 21, 2012 | 3.200 | 3.350 | 3.200 | 3.280 | 106,068 | +0.03(+0.92%) |
Dec 20, 2012 | 3.260 | 3.280 | 3.160 | 3.250 | 31,455 | -0.03(-0.91%) |
Dec 19, 2012 | 3.120 | 3.320 | 3.120 | 3.280 | 66,915 | +0.15(+4.79%) |
Dec 18, 2012 | 3.070 | 3.150 | 3.050 | 3.130 | 85,014 | +0.09(+2.96%) |
Dec 17, 2012 | 3.000 | 3.070 | 2.960 | 3.040 | 40,945 | +0.04(+1.33%) |
Dec 14, 2012 | 3.020 | 3.140 | 3.000 | 3.000 | 35,668 | +0.00(+0.00%) |
Dec 13, 2012 | 3.100 | 3.110 | 3.000 | 3.000 | 33,266 | -0.10(-3.23%) |
Dec 12, 2012 | 2.940 | 3.150 | 2.940 | 3.100 | 52,115 | +0.14(+4.73%) |
Dec 11, 2012 | 2.930 | 3.100 | 2.930 | 2.960 | 25,298 | +0.01(+0.34%) |
Dec 10, 2012 | 2.900 | 2.950 | 2.900 | 2.950 | 7,039 | +0.05(+1.72%) |
Dec 07, 2012 | 2.970 | 3.000 | 2.900 | 2.900 | 50,092 | -0.06(-2.03%) |
Dec 06, 2012 | 2.960 | 2.980 | 2.900 | 2.960 | 46,536 | -0.02(-0.84%) |
Dec 05, 2012 | 3.050 | 3.080 | 2.910 | 2.985 | 79,472 | -0.10(-3.08%) |
Dec 04, 2012 | 3.160 | 3.210 | 3.080 | 3.080 | 28,302 | -0.14(-4.35%) |
Nov 30, 2012 | 3.190 | 3.324 | 3.160 | 3.220 | 74,777 | +0.08(+2.55%) |
Nov 29, 2012 | 3.070 | 3.180 | 3.050 | 3.140 | 59,201 | +0.07(+2.28%) |
Nov 28, 2012 | 3.100 | 3.100 | 3.050 | 3.070 | 30,825 | -0.02(-0.65%) |
Nov 27, 2012 | 2.990 | 3.100 | 2.950 | 3.090 | 38,438 | +0.12(+4.04%) |
Nov 26, 2012 | 2.970 | 2.970 | 2.950 | 2.970 | 30,295 | +0.00(+0.00%) |
Nov 23, 2012 | 3.000 | 3.010 | 2.950 | 2.970 | 16,861 | -0.02(-0.67%) |
Nov 21, 2012 | 2.910 | 2.990 | 2.900 | 2.990 | 13,758 | +0.08(+2.75%) |
Nov 20, 2012 | 2.950 | 2.990 | 2.910 | 2.910 | 20,755 | -0.04(-1.36%) |
Nov 19, 2012 | 3.000 | 3.000 | 2.910 | 2.950 | 21,107 | +0.01(+0.20%) |
Nov 16, 2012 | 2.990 | 2.990 | 2.940 | 2.944 | 32,639 | -0.06(-1.87%) |
Nov 15, 2012 | 3.010 | 3.080 | 3.000 | 3.000 | 17,188 | -0.03(-0.99%) |
Nov 14, 2012 | 3.000 | 3.050 | 3.000 | 3.030 | 22,092 | +0.02(+0.66%) |
Nov 13, 2012 | 3.030 | 3.100 | 3.000 | 3.010 | 32,315 | -0.03(-0.99%) |
Nov 12, 2012 | 3.050 | 3.190 | 3.040 | 3.040 | 12,111 | -0.02(-0.65%) |
Nov 09, 2012 | 3.080 | 3.120 | 3.060 | 3.060 | 49,955 | -0.06(-1.92%) |
Nov 08, 2012 | 3.160 | 3.180 | 3.100 | 3.120 | 24,682 | -0.07(-2.19%) |
Nov 07, 2012 | 3.150 | 3.190 | 3.080 | 3.190 | 27,737 | +0.06(+1.92%) |
Nov 06, 2012 | 3.189 | 3.190 | 3.130 | 3.130 | 13,561 | -0.02(-0.63%) |
Nov 05, 2012 | 3.170 | 3.190 | 3.110 | 3.150 | 12,113 | -0.02(-0.63%) |
Nov 02, 2012 | 3.190 | 3.250 | 3.080 | 3.170 | 31,334 | +0.00(+0.00%) |