Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.37 | 14.50 | 13.95 | 14.07 | 0 | -0.22(-1.51%) |
Aug 29, 2013 | 14.15 | 14.63 | 14.11 | 14.29 | 2,847,276 | +0.11(+0.79%) |
Aug 28, 2013 | 13.77 | 14.30 | 13.75 | 14.18 | 4,192,516 | +0.36(+2.61%) |
Aug 27, 2013 | 14.49 | 14.63 | 13.76 | 13.82 | 6,344,975 | -1.09(-7.33%) |
Aug 26, 2013 | 15.13 | 15.44 | 14.81 | 14.91 | 0 | -0.12(-0.78%) |
Aug 23, 2013 | 15.31 | 15.32 | 14.80 | 15.03 | 0 | -0.03(-0.22%) |
Aug 22, 2013 | 14.93 | 15.47 | 14.89 | 15.06 | 5,216,299 | +0.37(+2.54%) |
Aug 21, 2013 | 13.88 | 14.87 | 13.82 | 14.69 | 5,896,171 | +0.75(+5.35%) |
Aug 20, 2013 | 13.58 | 14.03 | 13.51 | 13.94 | 4,013,707 | +0.46(+3.45%) |
Aug 19, 2013 | 14.08 | 14.22 | 13.48 | 13.48 | 4,090,124 | -0.50(-3.61%) |
Aug 16, 2013 | 13.54 | 14.32 | 13.53 | 13.98 | 0 | +0.45(+3.34%) |
Aug 15, 2013 | 14.00 | 14.11 | 13.47 | 13.53 | 6,073,111 | -0.85(-5.92%) |
Aug 14, 2013 | 14.56 | 14.76 | 14.32 | 14.38 | 3,982,666 | -0.24(-1.66%) |
Aug 13, 2013 | 14.58 | 14.92 | 14.41 | 14.62 | 5,775,508 | +0.07(+0.49%) |
Aug 12, 2013 | 14.32 | 14.73 | 14.21 | 14.55 | 4,226,731 | +0.09(+0.63%) |
Aug 09, 2013 | 13.99 | 14.83 | 13.96 | 14.46 | 6,412,062 | +0.56(+4.05%) |
Aug 08, 2013 | 13.86 | 14.34 | 13.76 | 13.90 | 6,745,206 | -0.24(-1.67%) |
Aug 07, 2013 | 15.06 | 15.09 | 13.50 | 14.13 | 14,417,071 | -1.55(-9.90%) |
Aug 06, 2013 | 16.24 | 16.37 | 15.49 | 15.68 | 5,189,468 | -0.42(-2.60%) |
Aug 05, 2013 | 15.73 | 16.34 | 15.73 | 16.10 | 5,439,800 | +0.45(+2.89%) |
Aug 02, 2013 | 16.04 | 16.54 | 15.62 | 15.65 | 9,872,565 | +0.00(+0.00%) |
Aug 01, 2013 | 18.08 | 18.14 | 15.40 | 15.65 | 20,369,082 | -2.46(-13.56%) |
Jul 31, 2013 | 18.40 | 18.43 | 17.69 | 18.11 | 9,962,403 | -0.29(-1.60%) |
Jul 30, 2013 | 17.41 | 18.43 | 17.16 | 18.40 | 8,319,433 | +1.27(+7.42%) |
Jul 29, 2013 | 17.05 | 17.45 | 17.05 | 17.13 | 0 | +0.16(+0.93%) |
Jul 26, 2013 | 16.77 | 17.16 | 16.74 | 16.97 | 0 | +0.02(+0.12%) |
Jul 25, 2013 | 16.44 | 16.97 | 16.28 | 16.95 | 0 | +0.41(+2.49%) |
Jul 24, 2013 | 17.13 | 17.28 | 16.27 | 16.54 | 4,878,073 | -0.35(-2.06%) |
Jul 23, 2013 | 17.39 | 17.67 | 16.84 | 16.89 | 5,035,475 | -0.29(-1.68%) |
Jul 22, 2013 | 17.17 | 17.65 | 16.71 | 17.18 | 0 | +0.47(+2.82%) |
Jul 19, 2013 | 16.81 | 17.07 | 16.45 | 16.71 | 4,291,754 | -0.15(-0.89%) |
Jul 18, 2013 | 17.09 | 17.39 | 16.80 | 16.86 | 4,693,175 | -0.03(-0.16%) |
Jul 17, 2013 | 16.99 | 17.18 | 16.62 | 16.88 | 5,525,961 | +0.06(+0.35%) |
Jul 16, 2013 | 17.58 | 17.85 | 16.67 | 16.82 | 7,623,124 | -0.85(-4.82%) |
Jul 15, 2013 | 17.43 | 18.11 | 17.36 | 17.68 | 7,508,908 | +0.68(+4.01%) |
Jul 12, 2013 | 16.60 | 17.55 | 16.50 | 16.99 | 0 | +0.39(+2.37%) |
Jul 11, 2013 | 16.04 | 16.62 | 15.92 | 16.60 | 8,169,546 | +0.99(+6.33%) |
Jul 10, 2013 | 15.27 | 15.80 | 15.19 | 15.61 | 4,418,640 | +0.48(+3.20%) |
Jul 09, 2013 | 15.66 | 15.88 | 15.07 | 15.13 | 6,664,894 | -0.46(-2.98%) |
Jul 08, 2013 | 16.27 | 16.57 | 15.30 | 15.59 | 9,241,867 | -0.41(-2.54%) |
Jul 05, 2013 | 14.74 | 16.01 | 14.73 | 16.00 | 0 | +1.49(+10.24%) |
Jul 03, 2013 | 14.16 | 14.65 | 14.12 | 14.51 | 0 | +0.09(+0.64%) |
Jul 02, 2013 | 14.16 | 14.70 | 14.09 | 14.42 | 0 | +0.41(+2.90%) |
Jul 01, 2013 | 13.75 | 14.30 | 13.75 | 14.01 | 6,391,264 | +0.46(+3.38%) |
Jun 28, 2013 | 13.23 | 13.88 | 13.11 | 13.56 | 6,552,703 | +0.27(+2.02%) |
Jun 26, 2013 | 12.53 | 13.30 | 12.46 | 13.29 | 6,783,674 | +0.91(+7.33%) |
Jun 25, 2013 | 11.97 | 12.46 | 11.95 | 12.38 | 5,517,249 | +0.66(+5.67%) |
Jun 24, 2013 | 11.71 | 11.90 | 11.50 | 11.72 | 4,963,771 | -0.29(-2.45%) |
Jun 21, 2013 | 12.03 | 12.14 | 11.47 | 12.01 | 6,664,849 | +0.27(+2.29%) |
Jun 20, 2013 | 12.27 | 12.42 | 11.65 | 11.74 | 5,903,608 | -0.73(-5.83%) |
Jun 19, 2013 | 12.76 | 12.84 | 12.35 | 12.47 | 0 | -0.31(-2.46%) |
Jun 18, 2013 | 12.58 | 12.91 | 12.58 | 12.78 | 3,966,730 | +0.20(+1.61%) |
Jun 17, 2013 | 12.70 | 12.93 | 12.37 | 12.58 | 4,434,919 | +0.14(+1.11%) |
Jun 14, 2013 | 13.20 | 13.22 | 12.18 | 12.44 | 0 | -0.48(-3.70%) |
Jun 13, 2013 | 12.50 | 13.06 | 12.29 | 12.92 | 3,964,872 | +0.40(+3.19%) |
Jun 12, 2013 | 13.13 | 13.52 | 12.38 | 12.52 | 5,964,013 | -0.62(-4.69%) |
Jun 11, 2013 | 13.65 | 13.72 | 12.93 | 13.14 | 7,049,006 | -0.90(-6.44%) |
Jun 10, 2013 | 12.85 | 14.18 | 12.76 | 14.04 | 8,713,163 | +1.18(+9.17%) |
Jun 07, 2013 | 12.82 | 13.03 | 12.58 | 12.86 | 0 | +0.18(+1.39%) |
Jun 06, 2013 | 12.12 | 12.69 | 12.05 | 12.69 | 5,620,337 | +0.59(+4.87%) |
Jun 05, 2013 | 11.98 | 12.38 | 11.93 | 12.10 | 0 | -0.13(-1.07%) |
Jun 04, 2013 | 12.39 | 12.88 | 11.98 | 12.23 | 0 | -0.12(-0.96%) |
Jun 03, 2013 | 12.45 | 12.76 | 11.64 | 12.34 | 7,946,349 | -0.30(-2.38%) |
May 31, 2013 | 13.25 | 13.33 | 12.64 | 12.65 | 6,123,800 | -0.67(-5.02%) |
May 30, 2013 | 13.27 | 13.69 | 13.14 | 13.31 | 10,209,994 | +0.45(+3.51%) |
May 29, 2013 | 12.55 | 13.01 | 12.35 | 12.86 | 7,470,621 | +0.01(+0.05%) |
May 28, 2013 | 13.26 | 13.54 | 12.67 | 12.86 | 9,106,194 | +0.00(+0.00%) |
May 24, 2013 | 12.63 | 13.08 | 12.44 | 12.86 | 0 | +0.33(+2.67%) |
May 23, 2013 | 11.98 | 12.61 | 11.82 | 12.52 | 15,150,767 | -0.05(-0.36%) |
May 22, 2013 | 13.78 | 13.92 | 12.23 | 12.57 | 19,013,962 | -1.19(-8.62%) |
May 21, 2013 | 15.06 | 15.56 | 13.69 | 13.75 | 18,638,700 | -1.11(-7.49%) |
May 20, 2013 | 14.12 | 15.06 | 14.05 | 14.87 | 16,627,158 | +1.07(+7.74%) |
May 17, 2013 | 13.20 | 14.04 | 12.84 | 13.80 | 0 | +0.73(+5.61%) |
May 16, 2013 | 14.35 | 14.46 | 13.02 | 13.06 | 21,636,628 | -0.46(-3.39%) |
May 15, 2013 | 13.47 | 14.66 | 13.06 | 13.52 | 32,854,186 | +1.26(+10.25%) |
May 13, 2013 | 12.37 | 12.77 | 12.03 | 12.27 | 19,155,590 | +0.48(+4.06%) |
May 10, 2013 | 10.75 | 11.84 | 10.64 | 11.79 | 0 | +1.10(+10.29%) |
May 09, 2013 | 10.01 | 11.08 | 9.915 | 10.69 | 0 | +0.63(+6.25%) |
May 08, 2013 | 10.05 | 10.34 | 9.862 | 10.06 | 6,922,964 | -0.04(-0.39%) |
May 07, 2013 | 10.28 | 10.43 | 9.627 | 10.10 | 11,094,287 | -0.29(-2.77%) |
May 06, 2013 | 9.876 | 10.50 | 9.745 | 10.39 | 11,633,933 | +0.65(+6.66%) |
May 03, 2013 | 9.889 | 10.01 | 9.594 | 9.738 | 0 | -0.28(-2.75%) |
May 02, 2013 | 8.612 | 10.13 | 8.291 | 10.01 | 21,260,962 | +1.50(+17.62%) |
May 01, 2013 | 8.788 | 8.828 | 8.402 | 8.513 | 5,553,778 | -0.39(-4.34%) |
Apr 30, 2013 | 9.037 | 9.319 | 8.651 | 8.900 | 10,087,733 | -0.05(-0.51%) |
Apr 29, 2013 | 8.756 | 9.397 | 8.743 | 8.946 | 10,672,055 | +0.27(+3.09%) |
Apr 26, 2013 | 8.422 | 9.103 | 8.317 | 8.677 | 15,885,801 | +0.71(+8.96%) |
Apr 25, 2013 | 7.931 | 8.415 | 7.904 | 7.963 | 7,502,700 | -0.07(-0.82%) |
Apr 24, 2013 | 7.348 | 8.088 | 7.348 | 8.029 | 11,250,023 | +0.76(+10.45%) |
Apr 23, 2013 | 6.922 | 7.400 | 6.922 | 7.269 | 5,837,211 | +0.37(+5.31%) |
Apr 22, 2013 | 6.745 | 7.099 | 6.523 | 6.902 | 4,576,245 | +0.26(+3.94%) |
Apr 19, 2013 | 6.660 | 6.863 | 6.555 | 6.640 | 3,223,126 | +0.02(+0.30%) |
Apr 18, 2013 | 6.739 | 6.830 | 6.542 | 6.621 | 3,001,110 | -0.13(-1.94%) |
Apr 17, 2013 | 6.778 | 7.112 | 6.621 | 6.752 | 4,590,464 | -0.17(-2.46%) |
Apr 16, 2013 | 6.870 | 7.066 | 6.785 | 6.922 | 3,432,482 | +0.27(+4.04%) |
Apr 15, 2013 | 7.125 | 7.191 | 6.496 | 6.654 | 6,544,412 | -0.59(-8.14%) |
Apr 12, 2013 | 7.138 | 7.492 | 7.073 | 7.243 | 4,702,673 | +0.01(+0.09%) |
Apr 11, 2013 | 7.079 | 7.518 | 7.020 | 7.236 | 7,108,386 | +0.18(+2.50%) |
Apr 10, 2013 | 7.308 | 7.610 | 6.922 | 7.060 | 12,664,414 | -0.40(-5.36%) |
Apr 09, 2013 | 6.431 | 7.760 | 6.300 | 7.459 | 22,056,740 | +1.09(+17.07%) |
Apr 08, 2013 | 6.261 | 6.582 | 6.202 | 6.371 | 4,639,615 | +0.21(+3.39%) |
Apr 05, 2013 | 6.136 | 6.333 | 5.966 | 6.162 | 5,133,543 | -0.28(-4.37%) |
Apr 04, 2013 | 6.234 | 6.614 | 5.894 | 6.444 | 8,163,843 | +0.10(+1.55%) |
Apr 03, 2013 | 7.053 | 7.092 | 6.280 | 6.346 | 7,642,384 | -0.69(-9.78%) |
Apr 02, 2013 | 7.387 | 7.466 | 6.974 | 7.033 | 3,509,898 | -0.29(-4.02%) |
Apr 01, 2013 | 7.531 | 7.629 | 7.256 | 7.328 | 2,274,817 | -0.23(-3.03%) |
Mar 28, 2013 | 7.485 | 7.695 | 7.420 | 7.557 | 1,906,462 | +0.06(+0.79%) |
Mar 27, 2013 | 7.367 | 7.577 | 7.282 | 7.498 | 2,686,849 | +0.06(+0.79%) |
Mar 26, 2013 | 7.642 | 7.714 | 7.243 | 7.439 | 3,373,714 | -0.10(-1.39%) |
Mar 25, 2013 | 7.806 | 7.806 | 7.439 | 7.544 | 2,639,019 | -0.25(-3.19%) |
Mar 22, 2013 | 7.950 | 8.062 | 7.734 | 7.793 | 2,264,715 | -0.12(-1.49%) |
Mar 21, 2013 | 8.251 | 8.409 | 7.809 | 7.911 | 4,861,397 | -0.41(-4.96%) |
Mar 20, 2013 | 7.793 | 8.481 | 7.793 | 8.324 | 6,937,788 | +0.53(+6.81%) |
Mar 19, 2013 | 7.741 | 7.917 | 7.538 | 7.793 | 3,429,254 | +0.12(+1.62%) |
Mar 18, 2013 | 7.570 | 7.767 | 7.420 | 7.669 | 2,747,830 | -0.06(-0.76%) |
Mar 15, 2013 | 7.859 | 7.921 | 7.695 | 7.728 | 3,192,240 | -0.16(-1.99%) |
Mar 14, 2013 | 8.068 | 8.120 | 7.669 | 7.885 | 3,550,000 | -0.10(-1.31%) |
Mar 13, 2013 | 8.127 | 8.245 | 7.885 | 7.990 | 3,766,374 | -0.22(-2.71%) |
Mar 12, 2013 | 7.878 | 8.448 | 7.806 | 8.212 | 7,102,405 | +0.28(+3.55%) |
Mar 11, 2013 | 7.835 | 7.957 | 7.649 | 7.931 | 3,469,371 | +0.13(+1.68%) |
Mar 08, 2013 | 7.826 | 7.904 | 7.708 | 7.800 | 3,645,854 | +0.11(+1.45%) |
Mar 07, 2013 | 7.944 | 8.055 | 7.603 | 7.688 | 4,927,862 | -0.32(-4.01%) |
Mar 06, 2013 | 8.186 | 8.232 | 7.924 | 8.009 | 4,072,351 | +0.14(+1.83%) |
Mar 05, 2013 | 7.937 | 8.114 | 7.806 | 7.865 | 3,754,566 | +0.03(+0.42%) |
Mar 04, 2013 | 7.662 | 7.911 | 7.616 | 7.832 | 3,809,342 | +0.08(+1.01%) |
Mar 01, 2013 | 7.728 | 8.022 | 7.498 | 7.754 | 5,050,647 | +0.06(+0.81%) |
Feb 28, 2013 | 8.186 | 8.291 | 7.623 | 7.692 | 9,647,719 | +0.04(+0.56%) |
Feb 27, 2013 | 7.132 | 7.741 | 6.909 | 7.649 | 9,824,768 | -0.01(-0.09%) |
Feb 26, 2013 | 7.976 | 8.022 | 7.295 | 7.656 | 6,910,573 | -0.51(-6.26%) |
Feb 22, 2013 | 8.317 | 8.612 | 7.990 | 8.166 | 8,183,776 | +0.18(+2.21%) |
Feb 21, 2013 | 8.481 | 8.513 | 7.760 | 7.990 | 9,999,721 | -0.64(-7.37%) |
Feb 20, 2013 | 8.769 | 9.090 | 8.350 | 8.625 | 16,148,061 | -0.14(-1.64%) |
Feb 19, 2013 | 7.564 | 8.946 | 7.538 | 8.769 | 25,175,942 | +1.27(+16.94%) |
Feb 15, 2013 | 7.963 | 8.140 | 7.407 | 7.498 | 14,958,017 | -0.45(-5.61%) |
Feb 14, 2013 | 6.451 | 8.153 | 6.385 | 7.944 | 22,936,934 | +1.45(+22.40%) |
Feb 13, 2013 | 6.529 | 6.686 | 6.346 | 6.490 | 7,746,999 | +0.13(+2.06%) |
Feb 12, 2013 | 6.143 | 6.647 | 6.084 | 6.359 | 12,830,323 | +0.18(+2.86%) |
Feb 11, 2013 | 5.174 | 6.189 | 5.160 | 6.182 | 10,770,050 | +0.99(+19.04%) |
Feb 08, 2013 | 5.134 | 5.318 | 4.951 | 5.193 | 6,611,638 | -0.31(-5.60%) |
Feb 07, 2013 | 5.619 | 5.665 | 5.435 | 5.501 | 5,022,898 | +0.02(+0.36%) |
Feb 06, 2013 | 5.481 | 5.593 | 5.403 | 5.481 | 6,334,913 | +0.45(+8.98%) |
Feb 04, 2013 | 5.102 | 5.521 | 4.997 | 5.029 | 4,634,628 | -0.10(-1.92%) |
Feb 01, 2013 | 5.147 | 5.206 | 5.108 | 5.128 | 1,645,247 | +0.03(+0.51%) |
Jan 31, 2013 | 5.023 | 5.118 | 4.898 | 5.102 | 2,791,798 | +0.09(+1.70%) |
Jan 30, 2013 | 5.121 | 5.193 | 4.971 | 5.016 | 2,123,502 | -0.12(-2.30%) |
Jan 29, 2013 | 5.154 | 5.173 | 5.016 | 5.134 | 1,523,419 | -0.02(-0.38%) |
Jan 28, 2013 | 5.272 | 5.350 | 5.088 | 5.154 | 1,907,751 | -0.08(-1.50%) |
Jan 25, 2013 | 5.232 | 5.370 | 5.200 | 5.232 | 1,782,094 | -0.01(-0.13%) |
Jan 24, 2013 | 5.232 | 5.377 | 5.160 | 5.239 | 2,277,415 | -0.00(-0.01%) |
Jan 23, 2013 | 5.291 | 5.403 | 5.239 | 5.240 | 2,379,118 | +0.01(+0.26%) |
Jan 22, 2013 | 5.102 | 5.331 | 5.029 | 5.226 | 3,147,324 | +0.16(+3.23%) |
Jan 18, 2013 | 5.141 | 5.180 | 5.010 | 5.062 | 1,938,329 | -0.10(-1.90%) |
Jan 17, 2013 | 5.088 | 5.298 | 5.075 | 5.160 | 3,301,004 | +0.03(+0.51%) |
Jan 16, 2013 | 5.088 | 5.180 | 4.964 | 5.134 | 2,367,578 | +0.05(+0.90%) |
Jan 15, 2013 | 5.062 | 5.174 | 4.990 | 5.088 | 2,647,156 | +0.05(+0.91%) |
Jan 14, 2013 | 5.147 | 5.174 | 4.853 | 5.043 | 5,997,834 | -0.32(-5.98%) |
Jan 11, 2013 | 5.331 | 5.442 | 5.318 | 5.363 | 2,085,051 | +0.01(+0.12%) |
Jan 10, 2013 | 5.488 | 5.560 | 5.278 | 5.357 | 4,295,901 | +0.02(+0.37%) |
Jan 09, 2013 | 5.232 | 5.475 | 5.232 | 5.337 | 4,678,338 | +0.10(+2.00%) |
Jan 08, 2013 | 5.160 | 5.422 | 5.075 | 5.232 | 8,678,451 | +0.24(+4.72%) |
Jan 07, 2013 | 5.501 | 5.593 | 4.997 | 4.997 | 11,154,149 | -0.72(-12.60%) |
Jan 04, 2013 | 5.887 | 5.973 | 5.566 | 5.717 | 19,131,234 | -0.22(-3.75%) |
Jan 03, 2013 | 4.741 | 5.953 | 4.637 | 5.940 | 34,409,856 | +1.93(+47.96%) |
Jan 02, 2013 | 3.857 | 4.054 | 3.824 | 4.014 | 3,137,374 | +0.32(+8.69%) |
Dec 31, 2012 | 3.621 | 3.694 | 3.589 | 3.694 | 1,947,096 | +0.10(+2.73%) |
Dec 28, 2012 | 3.615 | 3.723 | 3.490 | 3.595 | 1,621,251 | -0.03(-0.72%) |
Dec 27, 2012 | 3.857 | 3.890 | 3.556 | 3.621 | 2,168,737 | -0.18(-4.66%) |
Dec 26, 2012 | 3.543 | 3.929 | 3.517 | 3.798 | 2,964,383 | +0.24(+6.81%) |
Dec 24, 2012 | 3.563 | 3.602 | 3.477 | 3.556 | 592,231 | -0.01(-0.37%) |
Dec 21, 2012 | 3.458 | 3.608 | 3.418 | 3.569 | 2,835,038 | +0.01(+0.18%) |
Dec 20, 2012 | 3.517 | 3.641 | 3.392 | 3.563 | 2,089,833 | +0.06(+1.68%) |
Dec 19, 2012 | 3.399 | 3.569 | 3.399 | 3.504 | 1,851,684 | +0.12(+3.48%) |
Dec 18, 2012 | 3.425 | 3.451 | 3.307 | 3.386 | 1,705,203 | -0.04(-1.24%) |
Dec 17, 2012 | 3.549 | 3.574 | 3.333 | 3.428 | 1,465,251 | -0.11(-3.23%) |
Dec 14, 2012 | 3.464 | 3.635 | 3.451 | 3.543 | 1,665,677 | +0.08(+2.27%) |
Dec 13, 2012 | 3.582 | 3.641 | 3.412 | 3.464 | 2,354,463 | -0.12(-3.29%) |
Dec 12, 2012 | 3.399 | 3.664 | 3.399 | 3.582 | 3,296,312 | +0.18(+5.40%) |
Dec 11, 2012 | 3.281 | 3.454 | 3.274 | 3.399 | 1,898,276 | +0.14(+4.43%) |
Dec 10, 2012 | 3.163 | 3.307 | 3.144 | 3.255 | 1,564,043 | +0.09(+2.90%) |
Dec 07, 2012 | 3.045 | 3.163 | 3.042 | 3.163 | 1,379,705 | +0.15(+5.00%) |
Dec 06, 2012 | 2.954 | 3.084 | 2.954 | 3.012 | 674,042 | +0.00(+0.00%) |
Dec 05, 2012 | 3.026 | 3.104 | 3.012 | 3.012 | 995,607 | +0.00(+0.00%) |
Dec 04, 2012 | 3.019 | 3.065 | 2.967 | 3.012 | 1,120,958 | +0.01(+0.33%) |
Nov 30, 2012 | 2.993 | 3.065 | 2.881 | 3.003 | 923,689 | +0.01(+0.33%) |
Nov 29, 2012 | 3.012 | 3.012 | 2.904 | 2.993 | 763,721 | +0.01(+0.44%) |
Nov 28, 2012 | 2.849 | 2.999 | 2.796 | 2.980 | 1,299,335 | +0.10(+3.64%) |
Nov 27, 2012 | 2.711 | 2.947 | 2.692 | 2.875 | 1,608,149 | +0.16(+5.91%) |
Nov 26, 2012 | 2.672 | 2.737 | 2.653 | 2.714 | 789,459 | +0.03(+1.10%) |
Nov 23, 2012 | 2.620 | 2.731 | 2.620 | 2.685 | 450,727 | +0.07(+2.50%) |
Nov 21, 2012 | 2.613 | 2.626 | 2.561 | 2.620 | 565,089 | +0.01(+0.25%) |
Nov 20, 2012 | 2.613 | 2.656 | 2.587 | 2.613 | 736,872 | -0.00(-0.12%) |
Nov 19, 2012 | 2.665 | 2.701 | 2.587 | 2.616 | 1,136,520 | -0.00(-0.13%) |
Nov 16, 2012 | 2.659 | 2.665 | 2.554 | 2.620 | 952,768 | -0.03(-0.98%) |
Nov 15, 2012 | 2.678 | 2.754 | 2.606 | 2.646 | 1,103,272 | -0.02(-0.74%) |
Nov 14, 2012 | 2.849 | 2.849 | 2.639 | 2.665 | 1,432,987 | -0.19(-6.65%) |
Nov 13, 2012 | 2.973 | 2.979 | 2.842 | 2.855 | 1,083,339 | -0.16(-5.22%) |
Nov 12, 2012 | 3.019 | 3.150 | 2.960 | 3.012 | 1,466,532 | +0.02(+0.66%) |
Nov 09, 2012 | 2.895 | 3.071 | 2.895 | 2.993 | 1,072,708 | +0.08(+2.70%) |
Nov 08, 2012 | 2.993 | 3.098 | 2.914 | 2.914 | 765,602 | -0.08(-2.63%) |
Nov 07, 2012 | 3.026 | 3.130 | 2.921 | 2.993 | 1,533,138 | -0.07(-2.35%) |
Nov 06, 2012 | 2.855 | 3.078 | 2.849 | 3.065 | 1,515,184 | +0.22(+7.59%) |
Nov 05, 2012 | 2.764 | 2.868 | 2.718 | 2.849 | 1,134,506 | +0.10(+3.57%) |
Nov 02, 2012 | 3.012 | 3.045 | 2.731 | 2.750 | 1,897,095 | -0.24(-7.89%) |
Nov 01, 2012 | 2.842 | 2.999 | 2.790 | 2.986 | 1,243,081 | +0.16(+5.80%) |
Oct 31, 2012 | 2.823 | 2.875 | 2.800 | 2.823 | 749,547 | +0.01(+0.47%) |
Oct 26, 2012 | 2.829 | 2.809 | 2.809 | 2.809 | 555,980 | -0.03(-0.92%) |
Oct 25, 2012 | 2.855 | 2.881 | 2.816 | 2.836 | 674,170 | +0.00(+0.00%) |
Oct 24, 2012 | 2.868 | 2.901 | 2.816 | 2.836 | 690,446 | -0.01(-0.23%) |
Oct 23, 2012 | 2.803 | 2.855 | 2.737 | 2.842 | 663,519 | -0.01(-0.23%) |
Oct 19, 2012 | 3.019 | 3.032 | 2.836 | 2.849 | 2,137,157 | -0.22(-7.25%) |
Oct 18, 2012 | 3.170 | 3.215 | 3.071 | 3.071 | 1,012,116 | -0.11(-3.50%) |
Oct 17, 2012 | 3.098 | 3.183 | 3.039 | 3.183 | 1,706,744 | +0.09(+2.75%) |
Oct 16, 2012 | 3.091 | 3.124 | 3.032 | 3.098 | 871,776 | +0.01(+0.43%) |
Oct 15, 2012 | 3.091 | 3.111 | 3.012 | 3.084 | 591,822 | +0.01(+0.43%) |
Oct 12, 2012 | 3.091 | 3.170 | 3.058 | 3.071 | 727,946 | +0.01(+0.21%) |
Oct 11, 2012 | 3.006 | 3.170 | 2.993 | 3.065 | 934,169 | +0.08(+2.63%) |
Oct 10, 2012 | 3.026 | 3.045 | 2.967 | 2.986 | 372,995 | -0.04(-1.30%) |
Oct 09, 2012 | 3.032 | 3.065 | 2.967 | 3.026 | 617,057 | -0.02(-0.65%) |
Oct 08, 2012 | 2.927 | 3.091 | 2.927 | 3.045 | 1,232,591 | +0.08(+2.65%) |
Oct 05, 2012 | 3.091 | 3.098 | 2.914 | 2.967 | 1,063,818 | -0.10(-3.21%) |
Oct 04, 2012 | 3.012 | 3.111 | 2.934 | 3.065 | 1,063,834 | +0.11(+3.77%) |
Oct 03, 2012 | 2.967 | 2.973 | 2.895 | 2.954 | 668,377 | -0.03(-0.88%) |
Oct 02, 2012 | 2.881 | 2.999 | 2.881 | 2.980 | 826,820 | +0.12(+4.36%) |
Oct 01, 2012 | 2.973 | 2.986 | 2.836 | 2.855 | 1,072,581 | -0.10(-3.33%) |
Sep 28, 2012 | 3.032 | 3.078 | 2.950 | 2.954 | 854,005 | -0.11(-3.63%) |
Sep 27, 2012 | 2.927 | 3.091 | 2.921 | 3.065 | 1,249,099 | +0.17(+5.88%) |
Sep 26, 2012 | 3.012 | 3.012 | 2.881 | 2.895 | 965,031 | -0.12(-3.91%) |
Sep 25, 2012 | 3.124 | 3.157 | 3.006 | 3.012 | 688,631 | -0.09(-3.06%) |
Sep 24, 2012 | 3.058 | 3.120 | 3.052 | 3.107 | 474,464 | +0.03(+0.96%) |
Sep 21, 2012 | 3.143 | 3.196 | 3.045 | 3.078 | 1,719,501 | -0.02(-0.63%) |
Sep 20, 2012 | 3.176 | 3.176 | 3.071 | 3.098 | 780,188 | -0.10(-3.07%) |
Sep 19, 2012 | 3.111 | 3.261 | 3.111 | 3.196 | 607,773 | +0.07(+2.09%) |
Sep 18, 2012 | 3.091 | 3.222 | 3.078 | 3.130 | 738,070 | +0.02(+0.63%) |
Sep 17, 2012 | 3.229 | 3.229 | 3.084 | 3.111 | 729,851 | -0.10(-3.26%) |
Sep 14, 2012 | 3.163 | 3.274 | 3.157 | 3.215 | 1,270,864 | +0.09(+2.72%) |
Sep 13, 2012 | 3.130 | 3.215 | 3.052 | 3.130 | 990,612 | -0.01(-0.42%) |
Sep 12, 2012 | 3.137 | 3.235 | 3.137 | 3.143 | 968,992 | +0.03(+0.84%) |
Sep 11, 2012 | 3.065 | 3.137 | 3.012 | 3.117 | 1,010,272 | +0.02(+0.63%) |
Sep 10, 2012 | 2.908 | 3.111 | 2.908 | 3.098 | 1,378,189 | +0.18(+6.05%) |
Sep 07, 2012 | 2.881 | 2.954 | 2.855 | 2.921 | 1,066,279 | +0.05(+1.83%) |
Sep 06, 2012 | 2.777 | 2.901 | 2.737 | 2.868 | 1,059,215 | +0.12(+4.29%) |
Sep 05, 2012 | 2.770 | 2.809 | 2.708 | 2.750 | 961,898 | -0.02(-0.71%) |