Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.43 | 16.80 | 15.21 | 16.72 | 0 | +1.45(+9.50%) |
Sep 26, 2013 | 15.36 | 15.77 | 15.05 | 15.27 | 0 | +0.07(+0.46%) |
Sep 25, 2013 | 14.86 | 15.30 | 14.61 | 15.20 | 3,094,744 | +0.64(+4.40%) |
Sep 24, 2013 | 14.30 | 15.00 | 14.07 | 14.56 | 1,867,483 | +0.20(+1.39%) |
Sep 23, 2013 | 14.82 | 15.10 | 14.11 | 14.36 | 1,947,242 | -0.49(-3.30%) |
Sep 20, 2013 | 14.96 | 15.36 | 14.80 | 14.85 | 0 | -0.01(-0.07%) |
Sep 19, 2013 | 14.79 | 14.95 | 14.50 | 14.86 | 1,650,313 | +0.25(+1.71%) |
Sep 18, 2013 | 14.35 | 14.88 | 14.12 | 14.61 | 2,210,704 | +0.30(+2.10%) |
Sep 17, 2013 | 14.20 | 14.33 | 13.93 | 14.31 | 1,171,236 | +0.13(+0.92%) |
Sep 16, 2013 | 14.25 | 14.57 | 14.03 | 14.18 | 0 | +0.20(+1.43%) |
Sep 13, 2013 | 13.65 | 14.08 | 13.40 | 13.98 | 0 | +0.30(+2.19%) |
Sep 12, 2013 | 14.05 | 14.19 | 13.65 | 13.68 | 0 | -0.29(-2.08%) |
Sep 11, 2013 | 13.89 | 14.30 | 13.75 | 13.97 | 1,508,918 | -0.12(-0.85%) |
Sep 10, 2013 | 14.42 | 14.60 | 13.89 | 14.09 | 2,506,200 | -0.05(-0.35%) |
Sep 09, 2013 | 13.76 | 14.48 | 13.72 | 14.14 | 2,622,232 | +0.37(+2.69%) |
Sep 06, 2013 | 14.38 | 14.38 | 13.60 | 13.77 | 0 | -0.29(-2.06%) |
Sep 05, 2013 | 13.59 | 14.41 | 13.57 | 14.06 | 3,318,812 | +0.59(+4.38%) |
Sep 04, 2013 | 13.12 | 13.85 | 12.96 | 13.47 | 2,866,098 | +0.25(+1.89%) |
Sep 03, 2013 | 12.75 | 13.25 | 12.70 | 13.22 | 2,759,714 | +0.71(+5.68%) |
Aug 30, 2013 | 12.35 | 12.78 | 12.17 | 12.51 | 0 | +0.42(+3.47%) |
Aug 29, 2013 | 12.20 | 12.80 | 12.04 | 12.09 | 2,732,673 | -0.23(-1.87%) |
Aug 28, 2013 | 11.97 | 12.50 | 11.88 | 12.32 | 1,430,316 | +0.23(+1.90%) |
Aug 27, 2013 | 12.59 | 12.78 | 12.01 | 12.09 | 0 | -0.94(-7.21%) |
Aug 26, 2013 | 13.29 | 13.57 | 12.95 | 13.03 | 2,584,993 | -0.13(-0.99%) |
Aug 23, 2013 | 13.00 | 13.19 | 12.72 | 13.16 | 0 | +0.50(+3.95%) |
Aug 22, 2013 | 12.76 | 12.97 | 12.28 | 12.66 | 0 | +0.15(+1.20%) |
Aug 21, 2013 | 11.50 | 12.87 | 11.32 | 12.51 | 4,813,519 | +1.05(+9.16%) |
Aug 20, 2013 | 11.01 | 11.55 | 11.01 | 11.46 | 0 | +0.51(+4.66%) |
Aug 19, 2013 | 11.81 | 11.86 | 10.87 | 10.95 | 2,652,578 | -0.52(-4.53%) |
Aug 16, 2013 | 10.78 | 11.65 | 10.66 | 11.47 | 0 | +0.83(+7.76%) |
Aug 15, 2013 | 11.75 | 11.82 | 10.55 | 10.64 | 4,474,313 | -1.36(-11.30%) |
Aug 14, 2013 | 11.84 | 12.42 | 11.73 | 12.00 | 2,688,873 | +0.22(+1.87%) |
Aug 13, 2013 | 13.00 | 13.13 | 11.75 | 11.78 | 4,371,142 | -1.11(-8.61%) |
Aug 12, 2013 | 13.15 | 13.43 | 12.84 | 12.89 | 1,891,924 | -0.34(-2.57%) |
Aug 09, 2013 | 13.13 | 13.65 | 13.00 | 13.23 | 2,478,744 | +0.06(+0.46%) |
Aug 08, 2013 | 13.70 | 14.21 | 13.14 | 13.17 | 5,510,112 | -1.14(-7.97%) |
Aug 07, 2013 | 14.84 | 15.10 | 13.81 | 14.31 | 4,989,259 | -1.06(-6.90%) |
Aug 06, 2013 | 16.09 | 16.40 | 15.02 | 15.37 | 3,987,176 | -0.38(-2.41%) |
Aug 05, 2013 | 14.50 | 15.85 | 14.47 | 15.75 | 5,439,152 | +1.64(+11.62%) |
Aug 02, 2013 | 14.49 | 14.85 | 13.96 | 14.11 | 2,138,896 | -0.27(-1.88%) |
Aug 01, 2013 | 15.01 | 15.07 | 14.23 | 14.38 | 2,678,107 | -0.41(-2.77%) |
Jul 31, 2013 | 14.20 | 15.10 | 14.02 | 14.79 | 4,425,882 | +0.76(+5.42%) |
Jul 30, 2013 | 13.72 | 14.12 | 13.51 | 14.03 | 0 | +0.43(+3.16%) |
Jul 29, 2013 | 14.11 | 14.30 | 13.50 | 13.60 | 0 | -0.08(-0.58%) |
Jul 26, 2013 | 13.51 | 13.90 | 13.44 | 13.68 | 0 | -0.01(-0.07%) |
Jul 25, 2013 | 13.48 | 13.83 | 13.13 | 13.69 | 1,439,334 | +0.11(+0.81%) |
Jul 24, 2013 | 13.97 | 14.20 | 13.42 | 13.58 | 0 | -0.32(-2.30%) |
Jul 23, 2013 | 14.20 | 14.39 | 13.68 | 13.90 | 0 | -0.06(-0.43%) |
Jul 22, 2013 | 13.52 | 14.20 | 13.39 | 13.96 | 0 | +0.54(+4.02%) |
Jul 19, 2013 | 13.25 | 13.53 | 12.82 | 13.42 | 1,697,620 | +0.15(+1.13%) |
Jul 18, 2013 | 13.80 | 13.92 | 13.20 | 13.27 | 2,381,242 | -0.40(-2.93%) |
Jul 17, 2013 | 14.30 | 14.37 | 13.47 | 13.67 | 3,304,872 | -0.31(-2.22%) |
Jul 16, 2013 | 14.05 | 14.47 | 13.31 | 13.98 | 6,542,970 | +0.05(+0.36%) |
Jul 15, 2013 | 11.90 | 14.08 | 11.77 | 13.93 | 9,325,665 | +2.38(+20.61%) |
Jul 12, 2013 | 10.77 | 11.69 | 10.70 | 11.55 | 0 | +0.28(+2.48%) |
Jul 11, 2013 | 11.34 | 11.50 | 11.13 | 11.27 | 2,072,208 | +0.25(+2.26%) |
Jul 10, 2013 | 10.57 | 11.33 | 10.56 | 11.02 | 2,826,120 | +0.27(+2.52%) |
Jul 09, 2013 | 11.79 | 12.31 | 10.73 | 10.75 | 8,107,050 | -1.56(-12.67%) |
Jul 08, 2013 | 12.39 | 12.69 | 11.93 | 12.31 | 0 | +0.27(+2.24%) |
Jul 05, 2013 | 11.74 | 12.07 | 11.60 | 12.04 | 0 | +0.61(+5.34%) |
Jul 03, 2013 | 11.41 | 11.75 | 11.30 | 11.43 | 0 | -0.14(-1.21%) |
Jul 02, 2013 | 12.09 | 12.19 | 11.20 | 11.57 | 0 | -0.23(-1.93%) |
Jul 01, 2013 | 11.54 | 12.12 | 11.50 | 11.80 | 4,696,203 | +0.81(+7.35%) |
Jun 28, 2013 | 10.88 | 11.61 | 10.75 | 10.99 | 4,323,471 | -0.07(-0.62%) |
Jun 27, 2013 | 10.23 | 11.34 | 10.20 | 11.06 | 8,298,308 | +0.96(+9.50%) |
Jun 26, 2013 | 9.130 | 10.45 | 9.100 | 10.10 | 0 | +1.17(+13.10%) |
Jun 25, 2013 | 8.640 | 9.000 | 8.550 | 8.930 | 2,046,616 | +0.54(+6.44%) |
Jun 24, 2013 | 8.940 | 9.100 | 8.300 | 8.390 | 2,716,624 | -0.75(-8.21%) |
Jun 21, 2013 | 9.380 | 9.460 | 8.780 | 9.140 | 2,867,390 | -0.02(-0.22%) |
Jun 20, 2013 | 9.900 | 10.04 | 9.020 | 9.160 | 3,543,707 | -0.81(-8.12%) |
Jun 19, 2013 | 9.890 | 10.30 | 9.790 | 9.970 | 2,146,925 | +0.05(+0.50%) |
Jun 18, 2013 | 10.03 | 10.22 | 9.770 | 9.920 | 0 | -0.20(-1.98%) |
Jun 17, 2013 | 9.570 | 10.56 | 9.410 | 10.12 | 7,347,154 | +0.72(+7.66%) |
Jun 14, 2013 | 9.400 | 9.690 | 9.020 | 9.400 | 0 | +0.05(+0.53%) |
Jun 13, 2013 | 8.990 | 9.410 | 8.800 | 9.350 | 1,464,962 | +0.29(+3.20%) |
Jun 12, 2013 | 9.390 | 9.690 | 8.910 | 9.060 | 2,307,654 | -0.25(-2.69%) |
Jun 11, 2013 | 9.820 | 10.04 | 9.160 | 9.310 | 3,938,053 | -0.85(-8.37%) |
Jun 10, 2013 | 9.220 | 10.22 | 8.950 | 10.16 | 5,127,734 | +1.36(+15.45%) |
Jun 07, 2013 | 9.200 | 9.320 | 8.720 | 8.800 | 0 | -0.22(-2.44%) |
Jun 06, 2013 | 8.640 | 9.190 | 8.640 | 9.020 | 0 | +0.33(+3.80%) |
Jun 05, 2013 | 8.610 | 9.190 | 8.400 | 8.690 | 1,539,540 | -0.22(-2.47%) |
Jun 04, 2013 | 8.900 | 9.550 | 8.700 | 8.910 | 0 | +0.10(+1.14%) |
Jun 03, 2013 | 8.550 | 8.850 | 8.220 | 8.810 | 1,854,552 | +0.30(+3.53%) |
May 31, 2013 | 8.720 | 9.140 | 8.300 | 8.510 | 2,544,772 | -0.65(-7.10%) |
May 30, 2013 | 9.350 | 9.530 | 8.910 | 9.160 | 0 | +0.09(+0.99%) |
May 29, 2013 | 9.180 | 9.640 | 8.960 | 9.070 | 3,589,062 | -0.32(-3.41%) |
May 28, 2013 | 10.26 | 10.65 | 9.300 | 9.390 | 13,468,709 | +0.78(+9.01%) |
May 24, 2013 | 8.400 | 8.700 | 8.100 | 8.614 | 0 | +0.41(+5.05%) |
May 23, 2013 | 7.350 | 8.260 | 7.090 | 8.200 | 3,143,870 | +0.68(+9.04%) |
May 22, 2013 | 8.760 | 8.760 | 7.390 | 7.520 | 0 | -0.88(-10.48%) |
May 21, 2013 | 9.710 | 9.850 | 8.150 | 8.400 | 5,162,248 | -0.78(-8.50%) |
May 20, 2013 | 8.075 | 9.220 | 8.050 | 9.180 | 4,969,651 | +1.34(+17.09%) |
May 17, 2013 | 7.100 | 8.040 | 7.000 | 7.840 | 0 | +0.76(+10.73%) |
May 16, 2013 | 7.380 | 7.480 | 6.900 | 7.080 | 1,670,187 | -0.18(-2.48%) |
May 15, 2013 | 7.750 | 7.980 | 7.230 | 7.260 | 2,951,018 | -0.01(-0.14%) |
May 13, 2013 | 6.810 | 7.990 | 6.810 | 7.270 | 5,003,885 | +0.53(+7.86%) |
May 10, 2013 | 5.650 | 6.740 | 5.649 | 6.740 | 0 | +1.14(+20.36%) |
May 09, 2013 | 5.300 | 5.650 | 5.250 | 5.600 | 0 | +0.31(+5.86%) |
May 08, 2013 | 5.350 | 5.400 | 5.180 | 5.290 | 0 | -0.17(-3.11%) |
May 07, 2013 | 5.700 | 5.750 | 5.420 | 5.460 | 0 | -0.34(-5.86%) |
May 06, 2013 | 5.580 | 5.880 | 5.476 | 5.800 | 0 | +0.22(+3.94%) |
May 03, 2013 | 5.700 | 5.790 | 5.500 | 5.580 | 0 | -0.21(-3.63%) |
May 02, 2013 | 5.360 | 5.800 | 5.160 | 5.790 | 1,350,870 | +0.64(+12.43%) |
May 01, 2013 | 5.560 | 5.590 | 5.100 | 5.150 | 0 | -0.48(-8.53%) |
Apr 30, 2013 | 5.870 | 6.090 | 5.340 | 5.630 | 0 | -0.21(-3.60%) |
Apr 29, 2013 | 5.320 | 6.090 | 5.300 | 5.840 | 2,671,155 | +0.46(+8.55%) |
Apr 26, 2013 | 4.650 | 5.500 | 4.670 | 5.380 | 2,791,462 | +0.71(+15.20%) |
Apr 25, 2013 | 4.480 | 4.850 | 4.450 | 4.670 | 850,321 | +0.23(+5.18%) |
Apr 24, 2013 | 4.250 | 4.570 | 4.250 | 4.440 | 0 | +0.19(+4.47%) |
Apr 23, 2013 | 4.100 | 4.390 | 4.000 | 4.250 | 1,048,292 | +0.18(+4.42%) |
Apr 22, 2013 | 4.040 | 4.150 | 4.010 | 4.070 | 291,211 | +0.04(+0.99%) |
Apr 19, 2013 | 3.820 | 4.180 | 3.805 | 4.030 | 391,270 | +0.21(+5.50%) |
Apr 18, 2013 | 3.750 | 3.880 | 3.700 | 3.820 | 251,391 | +0.10(+2.69%) |
Apr 17, 2013 | 3.770 | 3.830 | 3.641 | 3.720 | 249,876 | -0.05(-1.33%) |
Apr 16, 2013 | 3.740 | 3.870 | 3.710 | 3.770 | 222,719 | +0.06(+1.62%) |
Apr 15, 2013 | 4.030 | 4.030 | 3.661 | 3.710 | 649,840 | -0.36(-8.85%) |
Apr 12, 2013 | 4.150 | 4.200 | 3.980 | 4.070 | 258,279 | -0.03(-0.73%) |
Apr 11, 2013 | 4.100 | 4.330 | 4.040 | 4.100 | 709,967 | +0.01(+0.24%) |
Apr 10, 2013 | 4.100 | 4.240 | 4.010 | 4.090 | 663,012 | -0.10(-2.39%) |
Apr 09, 2013 | 3.890 | 4.280 | 3.730 | 4.190 | 1,871,816 | +0.39(+10.26%) |
Apr 08, 2013 | 3.520 | 3.810 | 3.470 | 3.800 | 685,065 | +0.33(+9.51%) |
Apr 05, 2013 | 3.300 | 3.500 | 3.230 | 3.470 | 424,952 | +0.12(+3.58%) |
Apr 04, 2013 | 3.360 | 3.440 | 3.280 | 3.350 | 258,660 | +0.01(+0.30%) |
Apr 03, 2013 | 3.210 | 3.340 | 3.160 | 3.340 | 288,677 | +0.10(+3.09%) |
Apr 02, 2013 | 3.520 | 3.520 | 3.170 | 3.240 | 424,068 | -0.06(-1.82%) |
Apr 01, 2013 | 3.490 | 3.520 | 3.270 | 3.300 | 356,202 | -0.16(-4.62%) |
Mar 28, 2013 | 3.460 | 3.520 | 3.400 | 3.460 | 284,129 | -0.03(-0.86%) |
Mar 27, 2013 | 3.400 | 3.490 | 3.320 | 3.490 | 366,162 | +0.13(+3.87%) |
Mar 26, 2013 | 3.240 | 3.360 | 3.220 | 3.360 | 392,267 | +0.12(+3.70%) |
Mar 25, 2013 | 3.400 | 3.400 | 3.210 | 3.240 | 533,730 | -0.17(-4.99%) |
Mar 22, 2013 | 3.470 | 3.490 | 3.310 | 3.410 | 623,071 | -0.06(-1.73%) |
Mar 21, 2013 | 3.650 | 3.750 | 3.450 | 3.470 | 511,960 | -0.17(-4.67%) |
Mar 20, 2013 | 3.410 | 3.690 | 3.370 | 3.640 | 689,190 | +0.24(+7.06%) |
Mar 19, 2013 | 3.330 | 3.490 | 3.330 | 3.400 | 440,344 | +0.05(+1.49%) |
Mar 18, 2013 | 3.470 | 3.490 | 3.310 | 3.350 | 693,079 | -0.15(-4.29%) |
Mar 15, 2013 | 3.500 | 3.610 | 3.370 | 3.500 | 973,575 | -0.03(-0.85%) |
Mar 14, 2013 | 3.700 | 3.700 | 3.330 | 3.530 | 999,083 | -0.14(-3.81%) |
Mar 13, 2013 | 3.600 | 3.720 | 3.530 | 3.670 | 1,132,298 | +0.20(+5.76%) |
Mar 12, 2013 | 3.140 | 3.500 | 3.140 | 3.470 | 1,150,772 | +0.32(+10.16%) |
Mar 11, 2013 | 3.590 | 3.650 | 3.120 | 3.150 | 2,544,791 | -0.58(-15.55%) |
Mar 08, 2013 | 3.720 | 3.775 | 3.630 | 3.730 | 491,926 | +0.02(+0.54%) |
Mar 07, 2013 | 3.790 | 3.840 | 3.710 | 3.710 | 409,819 | -0.07(-1.85%) |
Mar 06, 2013 | 3.750 | 3.830 | 3.700 | 3.780 | 516,192 | +0.05(+1.34%) |
Mar 05, 2013 | 3.750 | 3.818 | 3.680 | 3.730 | 396,043 | +0.03(+0.81%) |
Mar 04, 2013 | 3.780 | 3.900 | 3.690 | 3.700 | 507,034 | -0.15(-3.90%) |
Mar 01, 2013 | 3.820 | 4.020 | 3.780 | 3.850 | 555,709 | -0.16(-3.99%) |
Feb 28, 2013 | 4.120 | 4.150 | 3.950 | 4.010 | 452,512 | -0.06(-1.47%) |
Feb 27, 2013 | 3.950 | 4.090 | 3.840 | 4.070 | 550,089 | -0.01(-0.25%) |
Feb 26, 2013 | 4.200 | 4.250 | 3.760 | 4.080 | 1,041,460 | -0.44(-9.73%) |
Feb 22, 2013 | 4.420 | 4.590 | 4.350 | 4.520 | 638,533 | +0.17(+3.91%) |
Feb 21, 2013 | 4.880 | 4.880 | 4.090 | 4.350 | 1,727,100 | -0.57(-11.59%) |
Feb 20, 2013 | 5.050 | 5.080 | 4.810 | 4.920 | 617,207 | -0.07(-1.40%) |
Feb 19, 2013 | 5.060 | 5.150 | 4.831 | 4.990 | 1,032,248 | -0.01(-0.20%) |
Feb 15, 2013 | 5.100 | 5.100 | 4.950 | 5.000 | 453,355 | +0.00(+0.00%) |
Feb 14, 2013 | 4.990 | 5.130 | 4.850 | 5.000 | 990,212 | +0.07(+1.42%) |
Feb 13, 2013 | 5.050 | 5.110 | 4.850 | 4.930 | 539,481 | -0.01(-0.20%) |
Feb 12, 2013 | 4.900 | 5.120 | 4.750 | 4.940 | 1,031,567 | +0.04(+0.82%) |
Feb 11, 2013 | 4.810 | 4.990 | 4.800 | 4.900 | 586,525 | +0.20(+4.26%) |
Feb 08, 2013 | 4.880 | 4.890 | 4.670 | 4.700 | 440,288 | -0.10(-2.08%) |
Feb 07, 2013 | 5.040 | 5.040 | 4.790 | 4.800 | 710,809 | -0.17(-3.42%) |
Feb 06, 2013 | 4.710 | 4.970 | 4.650 | 4.970 | 692,070 | +0.22(+4.63%) |
Feb 04, 2013 | 4.600 | 4.990 | 4.510 | 4.750 | 1,190,336 | +0.15(+3.26%) |
Feb 01, 2013 | 4.480 | 4.660 | 4.370 | 4.600 | 506,525 | +0.15(+3.37%) |
Jan 31, 2013 | 4.440 | 4.450 | 4.320 | 4.450 | 307,343 | +0.02(+0.45%) |
Jan 30, 2013 | 4.510 | 4.610 | 4.420 | 4.430 | 420,236 | -0.04(-0.89%) |
Jan 29, 2013 | 4.480 | 4.580 | 4.380 | 4.470 | 258,266 | +0.05(+1.13%) |
Jan 28, 2013 | 4.460 | 4.540 | 4.380 | 4.420 | 483,002 | -0.08(-1.78%) |
Jan 25, 2013 | 4.590 | 4.675 | 4.480 | 4.500 | 499,878 | -0.10(-2.17%) |
Jan 24, 2013 | 4.610 | 4.680 | 4.455 | 4.600 | 506,791 | +0.03(+0.66%) |
Jan 23, 2013 | 4.650 | 4.740 | 4.530 | 4.570 | 670,282 | -0.03(-0.65%) |
Jan 22, 2013 | 4.340 | 4.630 | 4.300 | 4.600 | 975,542 | +0.26(+5.99%) |
Jan 18, 2013 | 4.560 | 4.560 | 4.300 | 4.340 | 591,261 | -0.10(-2.25%) |
Jan 17, 2013 | 4.240 | 4.550 | 4.220 | 4.440 | 1,067,179 | +0.28(+6.73%) |
Jan 16, 2013 | 4.380 | 4.460 | 4.080 | 4.160 | 1,268,367 | -0.24(-5.45%) |
Jan 15, 2013 | 4.410 | 4.470 | 4.350 | 4.400 | 442,852 | -0.06(-1.35%) |
Jan 14, 2013 | 4.460 | 4.680 | 4.260 | 4.460 | 921,948 | +0.04(+0.90%) |
Jan 11, 2013 | 4.370 | 4.500 | 4.320 | 4.420 | 644,710 | -0.08(-1.78%) |
Jan 10, 2013 | 4.490 | 4.500 | 4.200 | 4.500 | 1,072,754 | +0.13(+2.97%) |
Jan 09, 2013 | 3.810 | 4.400 | 3.810 | 4.370 | 2,493,353 | +0.67(+18.11%) |
Jan 08, 2013 | 3.640 | 3.810 | 3.560 | 3.700 | 746,153 | +0.04(+1.09%) |
Jan 07, 2013 | 3.820 | 3.870 | 3.620 | 3.660 | 768,519 | -0.14(-3.68%) |
Jan 04, 2013 | 3.750 | 3.850 | 3.710 | 3.800 | 790,346 | +0.13(+3.54%) |
Jan 03, 2013 | 3.530 | 3.790 | 3.530 | 3.670 | 1,345,056 | +0.27(+7.94%) |
Jan 02, 2013 | 3.490 | 3.520 | 3.400 | 3.400 | 428,076 | +0.01(+0.29%) |
Dec 31, 2012 | 3.270 | 3.427 | 3.250 | 3.390 | 489,816 | +0.12(+3.67%) |
Dec 28, 2012 | 3.350 | 3.590 | 3.270 | 3.270 | 769,357 | -0.10(-2.97%) |
Dec 27, 2012 | 3.400 | 3.440 | 3.200 | 3.370 | 345,381 | -0.02(-0.59%) |
Dec 26, 2012 | 3.250 | 3.480 | 3.250 | 3.390 | 321,167 | +0.11(+3.35%) |
Dec 24, 2012 | 3.250 | 3.300 | 3.130 | 3.280 | 202,567 | +0.07(+2.18%) |
Dec 21, 2012 | 3.350 | 3.360 | 3.170 | 3.210 | 1,061,093 | -0.19(-5.59%) |
Dec 20, 2012 | 3.470 | 3.470 | 3.285 | 3.400 | 412,536 | -0.02(-0.60%) |
Dec 19, 2012 | 3.100 | 3.450 | 3.100 | 3.420 | 913,198 | +0.36(+11.78%) |
Dec 18, 2012 | 3.030 | 3.080 | 2.980 | 3.060 | 219,653 | +0.03(+0.99%) |
Dec 17, 2012 | 3.070 | 3.180 | 2.950 | 3.030 | 444,050 | -0.05(-1.62%) |
Dec 14, 2012 | 3.000 | 3.230 | 2.970 | 3.080 | 765,729 | +0.07(+2.33%) |
Dec 13, 2012 | 3.040 | 3.090 | 2.800 | 3.010 | 562,288 | +0.00(+0.00%) |
Dec 12, 2012 | 2.710 | 3.150 | 2.700 | 3.010 | 1,600,533 | +0.30(+11.07%) |
Dec 11, 2012 | 2.610 | 2.710 | 2.602 | 2.710 | 152,849 | +0.10(+3.83%) |
Dec 10, 2012 | 2.630 | 2.700 | 2.560 | 2.610 | 212,733 | -0.04(-1.51%) |
Dec 07, 2012 | 2.570 | 2.750 | 2.570 | 2.650 | 251,151 | +0.07(+2.71%) |
Dec 06, 2012 | 2.610 | 2.650 | 2.520 | 2.580 | 126,358 | -0.01(-0.39%) |
Dec 05, 2012 | 2.630 | 2.680 | 2.580 | 2.590 | 118,218 | -0.05(-1.89%) |
Dec 04, 2012 | 2.670 | 2.720 | 2.570 | 2.640 | 122,527 | +0.01(+0.38%) |
Nov 30, 2012 | 2.740 | 2.850 | 2.620 | 2.630 | 225,327 | -0.09(-3.31%) |
Nov 29, 2012 | 2.710 | 2.750 | 2.550 | 2.720 | 264,717 | +0.05(+1.87%) |
Nov 28, 2012 | 2.330 | 2.700 | 2.330 | 2.670 | 396,230 | +0.29(+12.18%) |
Nov 27, 2012 | 2.500 | 2.500 | 2.320 | 2.380 | 186,214 | -0.11(-4.42%) |
Nov 26, 2012 | 2.410 | 2.490 | 2.370 | 2.490 | 197,465 | +0.08(+3.32%) |
Nov 23, 2012 | 2.270 | 2.440 | 2.270 | 2.410 | 174,503 | +0.13(+5.70%) |
Nov 21, 2012 | 2.250 | 2.300 | 2.180 | 2.280 | 139,102 | +0.08(+3.64%) |
Nov 20, 2012 | 2.060 | 2.200 | 2.030 | 2.200 | 227,367 | +0.13(+6.28%) |
Nov 19, 2012 | 2.100 | 2.180 | 2.030 | 2.070 | 213,492 | -0.01(-0.48%) |
Nov 16, 2012 | 2.030 | 2.170 | 2.020 | 2.080 | 464,723 | +0.05(+2.46%) |
Nov 15, 2012 | 2.330 | 2.330 | 1.950 | 2.030 | 733,603 | -0.33(-13.98%) |
Nov 14, 2012 | 2.600 | 2.612 | 2.240 | 2.360 | 562,196 | -0.24(-9.23%) |
Nov 13, 2012 | 2.600 | 2.670 | 2.600 | 2.600 | 130,686 | -0.05(-1.89%) |
Nov 12, 2012 | 2.670 | 2.760 | 2.625 | 2.650 | 297,925 | -0.04(-1.49%) |
Nov 09, 2012 | 2.650 | 2.710 | 2.610 | 2.690 | 68,386 | +0.02(+0.75%) |
Nov 08, 2012 | 2.700 | 2.790 | 2.620 | 2.670 | 215,397 | -0.03(-1.11%) |
Nov 07, 2012 | 2.650 | 2.770 | 2.570 | 2.700 | 219,438 | +0.01(+0.37%) |
Nov 06, 2012 | 2.710 | 2.790 | 2.690 | 2.690 | 117,948 | +0.00(+0.00%) |
Nov 05, 2012 | 2.660 | 2.740 | 2.650 | 2.690 | 99,782 | +0.05(+1.89%) |
Nov 02, 2012 | 2.620 | 2.671 | 2.610 | 2.640 | 122,779 | +0.01(+0.38%) |
Nov 01, 2012 | 2.580 | 2.660 | 2.480 | 2.630 | 124,374 | +0.04(+1.54%) |
Oct 31, 2012 | 2.570 | 2.620 | 2.520 | 2.590 | 147,250 | +0.00(+0.00%) |
Oct 26, 2012 | 2.600 | 2.590 | 2.590 | 2.590 | 43,600 | -0.01(-0.38%) |
Oct 25, 2012 | 2.620 | 2.630 | 2.550 | 2.600 | 129,821 | -0.01(-0.38%) |
Oct 24, 2012 | 2.630 | 2.640 | 2.570 | 2.610 | 98,286 | +0.00(+0.00%) |
Oct 23, 2012 | 2.560 | 2.650 | 2.560 | 2.610 | 122,156 | -0.02(-0.76%) |
Oct 19, 2012 | 2.650 | 2.650 | 2.580 | 2.630 | 261,948 | -0.04(-1.50%) |
Oct 18, 2012 | 2.750 | 2.790 | 2.610 | 2.670 | 280,866 | -0.08(-2.91%) |
Oct 17, 2012 | 2.700 | 2.830 | 2.700 | 2.750 | 332,849 | +0.05(+1.85%) |
Oct 16, 2012 | 2.700 | 2.705 | 2.639 | 2.700 | 309,800 | +0.02(+0.75%) |
Oct 15, 2012 | 2.760 | 2.760 | 2.650 | 2.680 | 100,412 | -0.05(-1.83%) |
Oct 12, 2012 | 2.730 | 2.790 | 2.670 | 2.730 | 65,976 | +0.01(+0.37%) |
Oct 11, 2012 | 2.640 | 2.820 | 2.640 | 2.720 | 249,704 | +0.09(+3.42%) |
Oct 10, 2012 | 2.640 | 2.690 | 2.620 | 2.630 | 64,227 | -0.02(-0.75%) |
Oct 09, 2012 | 2.650 | 2.700 | 2.580 | 2.650 | 156,658 | -0.01(-0.38%) |
Oct 08, 2012 | 2.730 | 2.770 | 2.650 | 2.660 | 238,724 | -0.11(-3.97%) |
Oct 05, 2012 | 2.850 | 2.870 | 2.720 | 2.770 | 153,328 | -0.10(-3.48%) |
Oct 04, 2012 | 2.790 | 2.930 | 2.700 | 2.870 | 234,579 | +0.08(+2.87%) |
Oct 03, 2012 | 2.840 | 2.840 | 2.760 | 2.790 | 93,738 | -0.03(-1.06%) |
Oct 02, 2012 | 2.860 | 2.890 | 2.780 | 2.820 | 120,685 | -0.02(-0.70%) |