Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.04 | 13.19 | 12.54 | 12.98 | 0 | -0.08(-0.61%) |
Nov 27, 2013 | 12.72 | 13.11 | 12.59 | 13.06 | 0 | +0.30(+2.35%) |
Nov 26, 2013 | 12.09 | 13.06 | 12.09 | 12.76 | 0 | +0.62(+5.11%) |
Nov 25, 2013 | 12.04 | 12.40 | 11.88 | 12.14 | 0 | +0.10(+0.83%) |
Nov 22, 2013 | 11.82 | 12.20 | 11.82 | 12.04 | 0 | +0.13(+1.09%) |
Nov 21, 2013 | 12.04 | 12.18 | 11.72 | 11.91 | 0 | -0.15(-1.24%) |
Nov 20, 2013 | 12.12 | 12.35 | 11.71 | 12.06 | 0 | -0.18(-1.47%) |
Nov 19, 2013 | 12.36 | 12.55 | 12.00 | 12.24 | 0 | -0.10(-0.81%) |
Nov 18, 2013 | 12.33 | 12.68 | 12.20 | 12.34 | 0 | -0.06(-0.48%) |
Nov 15, 2013 | 12.49 | 12.51 | 12.19 | 12.40 | 0 | +0.05(+0.40%) |
Nov 14, 2013 | 12.69 | 12.76 | 12.10 | 12.35 | 0 | +0.19(+1.56%) |
Nov 13, 2013 | 12.52 | 12.75 | 12.11 | 12.16 | 0 | -0.35(-2.80%) |
Nov 12, 2013 | 12.66 | 12.89 | 12.04 | 12.51 | 0 | -0.22(-1.73%) |
Nov 11, 2013 | 12.81 | 13.02 | 12.02 | 12.73 | 0 | +0.03(+0.24%) |
Nov 08, 2013 | 12.53 | 13.00 | 12.29 | 12.70 | 0 | +0.13(+1.03%) |
Nov 07, 2013 | 12.70 | 12.80 | 12.07 | 12.57 | 0 | +0.02(+0.16%) |
Nov 06, 2013 | 12.43 | 12.63 | 12.12 | 12.55 | 0 | +0.04(+0.32%) |
Nov 05, 2013 | 12.49 | 12.69 | 12.31 | 12.51 | 0 | -0.04(-0.32%) |
Nov 04, 2013 | 12.28 | 13.10 | 12.02 | 12.55 | 0 | +0.36(+2.95%) |
Nov 01, 2013 | 12.56 | 12.72 | 12.00 | 12.19 | 0 | -0.41(-3.25%) |
Oct 31, 2013 | 12.92 | 13.18 | 11.56 | 12.60 | 0 | -0.37(-2.85%) |
Oct 30, 2013 | 11.25 | 13.85 | 11.25 | 12.97 | 0 | +1.87(+16.85%) |
Oct 29, 2013 | 11.00 | 11.23 | 10.89 | 11.10 | 0 | +0.07(+0.63%) |
Oct 28, 2013 | 10.69 | 11.25 | 10.69 | 11.03 | 0 | +0.34(+3.18%) |
Oct 25, 2013 | 10.71 | 10.75 | 10.65 | 10.69 | 0 | +0.03(+0.28%) |
Oct 24, 2013 | 10.62 | 10.83 | 10.60 | 10.66 | 0 | +0.11(+1.04%) |
Oct 23, 2013 | 10.61 | 10.81 | 10.55 | 10.55 | 0 | -0.10(-0.94%) |
Oct 22, 2013 | 10.85 | 11.25 | 10.36 | 10.65 | 0 | -0.46(-4.14%) |
Oct 21, 2013 | 9.600 | 11.11 | 9.600 | 11.11 | 0 | +0.86(+8.39%) |
Oct 18, 2013 | 10.53 | 10.72 | 10.23 | 10.25 | 14,742 | -0.26(-2.47%) |
Oct 17, 2013 | 10.49 | 10.51 | 10.23 | 10.51 | 0 | -0.01(-0.10%) |
Oct 16, 2013 | 10.70 | 11.11 | 10.41 | 10.52 | 0 | -0.13(-1.22%) |
Oct 15, 2013 | 10.79 | 10.89 | 10.43 | 10.65 | 0 | -0.14(-1.30%) |
Oct 14, 2013 | 10.07 | 10.92 | 9.460 | 10.79 | 0 | +0.66(+6.52%) |
Oct 11, 2013 | 10.25 | 10.67 | 10.11 | 10.13 | 0 | -0.12(-1.17%) |
Oct 10, 2013 | 9.770 | 10.50 | 9.770 | 10.25 | 0 | +0.58(+6.00%) |
Oct 09, 2013 | 9.740 | 9.980 | 9.430 | 9.670 | 0 | +0.01(+0.10%) |
Oct 08, 2013 | 10.67 | 10.67 | 9.150 | 9.660 | 0 | -0.94(-8.87%) |
Oct 07, 2013 | 11.01 | 11.01 | 10.29 | 10.60 | 0 | -0.54(-4.85%) |
Oct 04, 2013 | 11.21 | 11.25 | 10.93 | 11.14 | 0 | -0.02(-0.18%) |
Oct 03, 2013 | 11.04 | 11.21 | 10.70 | 11.16 | 0 | -0.05(-0.45%) |
Oct 02, 2013 | 10.76 | 11.25 | 10.72 | 11.21 | 0 | +0.44(+4.09%) |
Oct 01, 2013 | 11.04 | 11.40 | 10.70 | 10.77 | 0 | -0.37(-3.32%) |
Sep 30, 2013 | 11.40 | 11.44 | 11.00 | 11.14 | 0 | -0.32(-2.79%) |
Sep 27, 2013 | 11.72 | 11.80 | 11.30 | 11.46 | 0 | -0.25(-2.13%) |
Sep 26, 2013 | 11.18 | 11.89 | 10.72 | 11.71 | 0 | +0.54(+4.83%) |
Sep 25, 2013 | 11.22 | 11.22 | 11.08 | 11.17 | 0 | -0.05(-0.45%) |
Sep 24, 2013 | 11.04 | 11.26 | 10.90 | 11.22 | 0 | +0.15(+1.36%) |
Sep 23, 2013 | 11.49 | 11.49 | 10.85 | 11.07 | 0 | -0.46(-3.99%) |
Sep 20, 2013 | 11.45 | 11.58 | 11.33 | 11.53 | 0 | +0.11(+0.96%) |
Sep 19, 2013 | 11.50 | 11.67 | 11.32 | 11.42 | 0 | -0.08(-0.70%) |
Sep 18, 2013 | 11.81 | 11.81 | 11.24 | 11.50 | 0 | -0.35(-2.95%) |
Sep 17, 2013 | 11.51 | 11.93 | 11.46 | 11.85 | 0 | +0.33(+2.86%) |
Sep 16, 2013 | 11.43 | 11.74 | 11.40 | 11.52 | 0 | +0.02(+0.17%) |
Sep 13, 2013 | 11.50 | 11.54 | 11.40 | 11.50 | 0 | -0.03(-0.26%) |
Sep 12, 2013 | 11.76 | 11.77 | 11.41 | 11.53 | 0 | -0.21(-1.79%) |
Sep 11, 2013 | 11.64 | 11.80 | 11.60 | 11.74 | 0 | +0.08(+0.69%) |
Sep 10, 2013 | 11.84 | 11.86 | 11.58 | 11.66 | 0 | -0.12(-1.02%) |
Sep 09, 2013 | 11.68 | 11.86 | 11.46 | 11.78 | 0 | +0.19(+1.64%) |
Sep 06, 2013 | 11.72 | 11.85 | 11.32 | 11.59 | 0 | +0.11(+0.96%) |
Sep 05, 2013 | 10.59 | 11.99 | 10.43 | 11.48 | 0 | +1.13(+10.92%) |
Sep 04, 2013 | 10.44 | 10.66 | 10.16 | 10.35 | 0 | -0.23(-2.17%) |
Sep 03, 2013 | 10.70 | 10.87 | 10.22 | 10.58 | 0 | -0.12(-1.12%) |
Aug 30, 2013 | 11.15 | 11.23 | 10.70 | 10.70 | 0 | -0.41(-3.69%) |
Aug 29, 2013 | 10.95 | 11.21 | 10.76 | 11.11 | 0 | +0.16(+1.46%) |
Aug 28, 2013 | 10.63 | 11.20 | 10.47 | 10.95 | 0 | +0.29(+2.72%) |
Aug 27, 2013 | 10.78 | 10.95 | 10.35 | 10.66 | 0 | +0.01(+0.09%) |
Aug 26, 2013 | 11.44 | 11.44 | 10.61 | 10.65 | 0 | -0.91(-7.87%) |
Aug 23, 2013 | 12.05 | 12.05 | 11.34 | 11.56 | 0 | -0.20(-1.70%) |
Aug 22, 2013 | 11.80 | 11.98 | 11.51 | 11.76 | 0 | +0.08(+0.68%) |
Aug 21, 2013 | 11.20 | 11.84 | 10.98 | 11.68 | 0 | +0.48(+4.29%) |
Aug 20, 2013 | 10.92 | 11.26 | 10.92 | 11.20 | 0 | +0.32(+2.94%) |
Aug 19, 2013 | 11.12 | 11.24 | 10.65 | 10.88 | 0 | -0.24(-2.16%) |
Aug 16, 2013 | 11.06 | 11.25 | 10.52 | 11.12 | 0 | -0.08(-0.71%) |
Aug 15, 2013 | 11.22 | 11.50 | 10.93 | 11.20 | 139,938 | +0.04(+0.36%) |
Aug 14, 2013 | 11.25 | 11.59 | 11.05 | 11.16 | 0 | -0.04(-0.36%) |
Aug 13, 2013 | 11.02 | 11.40 | 10.95 | 11.20 | 57,876 | -0.25(-2.18%) |
Aug 12, 2013 | 10.95 | 11.48 | 10.95 | 11.45 | 144,880 | +0.52(+4.76%) |
Aug 09, 2013 | 11.02 | 11.23 | 10.90 | 10.93 | 114,270 | -0.07(-0.64%) |
Aug 08, 2013 | 10.82 | 11.16 | 10.75 | 11.00 | 87,079 | +0.30(+2.80%) |
Aug 07, 2013 | 10.98 | 11.00 | 10.36 | 10.70 | 141,061 | -0.11(-1.02%) |
Aug 06, 2013 | 10.70 | 10.95 | 10.52 | 10.81 | 124,595 | +0.31(+2.95%) |
Aug 05, 2013 | 10.06 | 11.20 | 10.06 | 10.50 | 169,097 | +0.63(+6.38%) |
Aug 02, 2013 | 9.320 | 10.13 | 9.320 | 9.870 | 113,610 | +0.58(+6.24%) |
Aug 01, 2013 | 9.060 | 9.519 | 9.060 | 9.290 | 271,160 | +0.30(+3.34%) |
Jul 31, 2013 | 8.600 | 9.145 | 8.600 | 8.990 | 0 | +0.71(+8.57%) |
Jul 30, 2013 | 7.660 | 8.280 | 7.650 | 8.280 | 0 | +0.49(+6.29%) |
Jul 29, 2013 | 7.710 | 7.910 | 7.680 | 7.790 | 0 | -0.03(-0.38%) |
Jul 26, 2013 | 8.180 | 8.180 | 7.700 | 7.820 | 0 | -0.37(-4.52%) |
Jul 25, 2013 | 8.150 | 8.300 | 7.830 | 8.190 | 0 | +0.09(+1.11%) |
Jul 24, 2013 | 7.920 | 8.200 | 7.840 | 8.100 | 0 | +0.12(+1.50%) |
Jul 23, 2013 | 7.600 | 7.980 | 7.600 | 7.980 | 0 | +0.24(+3.10%) |
Jul 22, 2013 | 7.500 | 7.760 | 7.430 | 7.740 | 0 | -0.02(-0.26%) |
Jul 19, 2013 | 7.710 | 7.800 | 7.513 | 7.760 | 0 | -0.06(-0.77%) |
Jul 18, 2013 | 7.960 | 8.140 | 7.790 | 7.820 | 0 | -0.14(-1.76%) |
Jul 17, 2013 | 8.030 | 8.060 | 7.920 | 7.960 | 12,227 | -0.08(-0.99%) |
Jul 16, 2013 | 8.060 | 8.140 | 7.890 | 8.040 | 0 | +0.02(+0.25%) |
Jul 15, 2013 | 8.280 | 8.290 | 8.000 | 8.020 | 0 | -0.28(-3.37%) |
Jul 12, 2013 | 8.210 | 8.335 | 8.210 | 8.300 | 0 | +0.14(+1.72%) |
Jul 11, 2013 | 8.210 | 8.240 | 8.010 | 8.160 | 0 | -0.04(-0.49%) |
Jul 10, 2013 | 8.250 | 8.300 | 7.980 | 8.200 | 0 | -0.11(-1.32%) |
Jul 09, 2013 | 8.100 | 8.400 | 8.100 | 8.310 | 0 | +0.21(+2.59%) |
Jul 08, 2013 | 8.400 | 8.560 | 7.985 | 8.100 | 0 | -0.50(-5.81%) |
Jul 05, 2013 | 8.630 | 8.650 | 8.460 | 8.600 | 0 | +0.15(+1.78%) |
Jul 03, 2013 | 8.480 | 8.480 | 8.370 | 8.450 | 0 | +0.03(+0.36%) |
Jul 02, 2013 | 8.590 | 8.710 | 8.400 | 8.420 | 0 | +0.04(+0.48%) |
Jul 01, 2013 | 8.400 | 8.545 | 8.350 | 8.380 | 0 | +0.08(+0.96%) |
Jun 28, 2013 | 8.250 | 8.475 | 8.000 | 8.300 | 46,915 | +0.19(+2.34%) |
Jun 27, 2013 | 8.050 | 8.150 | 8.000 | 8.110 | 0 | -0.10(-1.22%) |
Jun 26, 2013 | 8.500 | 8.700 | 8.050 | 8.210 | 0 | -0.17(-2.03%) |
Jun 25, 2013 | 7.970 | 8.390 | 7.910 | 8.380 | 0 | +0.28(+3.46%) |
Jun 24, 2013 | 8.380 | 8.380 | 7.950 | 8.100 | 0 | -0.09(-1.10%) |
Jun 21, 2013 | 8.220 | 8.310 | 7.601 | 8.190 | 114,631 | +0.00(+0.00%) |
Jun 20, 2013 | 8.370 | 8.880 | 8.040 | 8.190 | 0 | -0.26(-3.08%) |
Jun 19, 2013 | 8.450 | 8.450 | 8.240 | 8.450 | 0 | +0.07(+0.84%) |
Jun 18, 2013 | 8.540 | 8.559 | 8.250 | 8.380 | 0 | +0.04(+0.48%) |
Jun 17, 2013 | 8.340 | 8.520 | 8.300 | 8.340 | 0 | +0.23(+2.84%) |
Jun 14, 2013 | 8.160 | 8.325 | 8.110 | 8.110 | 0 | -0.05(-0.61%) |
Jun 13, 2013 | 8.000 | 8.230 | 7.870 | 8.160 | 47,570 | +0.20(+2.51%) |
Jun 12, 2013 | 8.640 | 8.640 | 7.670 | 7.960 | 116,924 | -0.62(-7.23%) |
Jun 11, 2013 | 8.840 | 8.840 | 8.510 | 8.580 | 71,573 | -0.27(-3.05%) |
Jun 10, 2013 | 8.690 | 9.380 | 8.611 | 8.850 | 0 | +0.25(+2.91%) |
Jun 07, 2013 | 7.950 | 8.690 | 7.930 | 8.600 | 0 | +0.70(+8.86%) |
Jun 06, 2013 | 7.740 | 7.900 | 7.570 | 7.900 | 0 | +0.25(+3.27%) |
Jun 05, 2013 | 7.530 | 7.750 | 7.530 | 7.650 | 0 | +0.14(+1.86%) |
Jun 04, 2013 | 7.700 | 7.700 | 7.400 | 7.510 | 0 | -0.09(-1.18%) |
Jun 03, 2013 | 7.600 | 7.690 | 7.400 | 7.600 | 28,965 | +0.08(+1.06%) |
May 31, 2013 | 7.140 | 7.610 | 7.110 | 7.520 | 25,698 | +0.15(+2.04%) |
May 30, 2013 | 7.460 | 7.600 | 7.360 | 7.370 | 0 | -0.08(-1.07%) |
May 29, 2013 | 7.750 | 7.750 | 7.220 | 7.450 | 61,450 | -0.24(-3.12%) |
May 28, 2013 | 7.680 | 7.950 | 7.528 | 7.690 | 49,281 | +0.19(+2.53%) |
May 24, 2013 | 7.330 | 7.560 | 6.830 | 7.500 | 0 | -0.02(-0.27%) |
May 23, 2013 | 7.450 | 7.860 | 6.991 | 7.520 | 0 | -0.17(-2.21%) |
May 22, 2013 | 7.420 | 8.050 | 7.420 | 7.690 | 0 | +0.18(+2.40%) |
May 21, 2013 | 7.500 | 7.580 | 7.460 | 7.510 | 0 | +0.02(+0.27%) |
May 20, 2013 | 7.470 | 7.570 | 7.420 | 7.490 | 0 | +0.13(+1.77%) |
May 17, 2013 | 7.390 | 7.689 | 7.350 | 7.360 | 0 | -0.01(-0.14%) |
May 16, 2013 | 7.500 | 7.860 | 7.370 | 7.370 | 44,070 | -0.07(-0.94%) |
May 15, 2013 | 7.200 | 7.450 | 7.200 | 7.440 | 0 | +0.35(+4.94%) |
May 13, 2013 | 7.270 | 7.441 | 6.930 | 7.090 | 0 | -0.01(-0.14%) |
May 10, 2013 | 6.968 | 7.100 | 6.811 | 7.100 | 0 | +0.25(+3.65%) |
May 09, 2013 | 6.950 | 7.000 | 6.810 | 6.850 | 0 | -0.15(-2.14%) |
May 08, 2013 | 7.210 | 7.447 | 6.560 | 7.000 | 0 | -0.15(-2.10%) |
May 07, 2013 | 7.260 | 7.500 | 7.000 | 7.150 | 0 | -0.25(-3.38%) |
May 06, 2013 | 7.350 | 7.520 | 7.260 | 7.400 | 0 | +0.05(+0.68%) |
May 03, 2013 | 6.750 | 7.350 | 6.620 | 7.350 | 0 | +0.72(+10.86%) |
May 02, 2013 | 6.700 | 6.790 | 6.351 | 6.630 | 0 | -0.07(-1.04%) |
May 01, 2013 | 6.490 | 7.705 | 6.310 | 6.700 | 0 | +0.70(+11.57%) |
Apr 30, 2013 | 5.970 | 6.050 | 5.830 | 6.005 | 0 | -0.03(-0.41%) |
Apr 29, 2013 | 6.110 | 6.140 | 5.985 | 6.030 | 9,870 | -0.02(-0.33%) |
Apr 26, 2013 | 6.070 | 6.070 | 6.020 | 6.050 | 15,101 | +0.03(+0.50%) |
Apr 25, 2013 | 5.900 | 6.150 | 5.857 | 6.020 | 61,016 | +0.30(+5.24%) |
Apr 24, 2013 | 5.770 | 5.780 | 5.720 | 5.720 | 0 | -0.07(-1.21%) |
Apr 23, 2013 | 5.950 | 5.950 | 5.790 | 5.790 | 24,478 | -0.11(-1.86%) |
Apr 22, 2013 | 5.780 | 5.950 | 5.511 | 5.900 | 16,830 | +0.10(+1.72%) |
Apr 19, 2013 | 5.840 | 5.870 | 5.770 | 5.800 | 5,900 | +0.11(+1.93%) |
Apr 18, 2013 | 5.600 | 5.800 | 5.500 | 5.690 | 11,520 | -0.03(-0.52%) |
Apr 17, 2013 | 5.530 | 5.800 | 5.530 | 5.720 | 2,504 | -0.04(-0.69%) |
Apr 16, 2013 | 5.600 | 5.769 | 5.590 | 5.760 | 9,495 | +0.19(+3.41%) |
Apr 15, 2013 | 5.700 | 5.780 | 5.523 | 5.570 | 4,500 | -0.23(-3.96%) |
Apr 12, 2013 | 5.810 | 5.830 | 5.788 | 5.800 | 5,460 | -0.03(-0.52%) |
Apr 11, 2013 | 5.800 | 5.830 | 5.540 | 5.830 | 6,580 | +0.21(+3.74%) |
Apr 10, 2013 | 5.720 | 5.720 | 5.480 | 5.620 | 5,850 | -0.10(-1.75%) |
Apr 09, 2013 | 5.800 | 5.800 | 5.650 | 5.720 | 4,620 | -0.15(-2.56%) |
Apr 08, 2013 | 5.750 | 5.890 | 5.750 | 5.870 | 4,601 | +0.04(+0.69%) |
Apr 05, 2013 | 5.620 | 5.890 | 5.300 | 5.830 | 63,952 | +0.06(+1.04%) |
Apr 04, 2013 | 5.770 | 5.770 | 5.580 | 5.770 | 7,163 | +0.10(+1.76%) |
Apr 03, 2013 | 5.720 | 5.740 | 5.630 | 5.670 | 5,316 | -0.03(-0.53%) |
Apr 02, 2013 | 5.730 | 5.760 | 5.610 | 5.700 | 8,138 | +0.07(+1.24%) |
Apr 01, 2013 | 5.680 | 5.730 | 5.480 | 5.630 | 4,310 | +0.03(+0.54%) |
Mar 28, 2013 | 5.270 | 5.790 | 5.260 | 5.600 | 15,690 | -0.11(-1.93%) |
Mar 27, 2013 | 5.710 | 5.730 | 5.320 | 5.710 | 12,074 | +0.00(+0.00%) |
Mar 26, 2013 | 4.990 | 5.740 | 4.990 | 5.710 | 66,990 | +0.70(+13.97%) |
Mar 25, 2013 | 5.430 | 5.440 | 4.990 | 5.010 | 36,667 | -0.42(-7.73%) |
Mar 22, 2013 | 5.460 | 5.582 | 5.350 | 5.430 | 3,161 | +0.00(+0.00%) |
Mar 21, 2013 | 5.541 | 5.590 | 5.380 | 5.430 | 11,502 | -0.18(-3.21%) |
Mar 20, 2013 | 5.571 | 5.930 | 5.571 | 5.610 | 17,471 | -0.22(-3.77%) |
Mar 19, 2013 | 5.870 | 5.910 | 5.628 | 5.830 | 11,801 | -0.05(-0.85%) |
Mar 18, 2013 | 5.760 | 5.890 | 5.570 | 5.880 | 23,666 | +0.20(+3.52%) |
Mar 15, 2013 | 5.680 | 5.790 | 5.551 | 5.680 | 31,726 | +0.00(+0.00%) |
Mar 14, 2013 | 5.420 | 5.710 | 5.290 | 5.680 | 59,278 | +0.26(+4.80%) |
Mar 13, 2013 | 5.280 | 5.430 | 5.150 | 5.420 | 27,053 | +0.27(+5.24%) |
Mar 12, 2013 | 5.300 | 5.300 | 5.080 | 5.150 | 8,247 | -0.15(-2.83%) |
Mar 11, 2013 | 5.170 | 5.390 | 5.120 | 5.300 | 9,611 | +0.05(+0.95%) |
Mar 08, 2013 | 5.370 | 5.460 | 4.940 | 5.250 | 26,755 | -0.10(-1.87%) |
Mar 07, 2013 | 5.210 | 5.440 | 5.000 | 5.350 | 87,408 | +0.08(+1.52%) |
Mar 06, 2013 | 5.000 | 5.310 | 4.840 | 5.270 | 81,780 | +0.19(+3.74%) |
Mar 05, 2013 | 4.750 | 5.090 | 4.730 | 5.080 | 84,449 | +0.33(+6.95%) |
Mar 04, 2013 | 4.370 | 4.880 | 4.370 | 4.750 | 51,020 | +0.40(+9.20%) |
Mar 01, 2013 | 4.140 | 4.380 | 4.140 | 4.350 | 7,758 | +0.00(+0.00%) |
Feb 28, 2013 | 4.280 | 4.420 | 4.150 | 4.350 | 47,637 | +0.08(+1.87%) |
Feb 27, 2013 | 4.190 | 4.280 | 4.080 | 4.270 | 5,023 | +0.09(+2.15%) |
Feb 26, 2013 | 4.320 | 4.320 | 4.080 | 4.180 | 9,622 | -0.08(-1.88%) |
Feb 25, 2013 | 4.380 | 4.420 | 4.170 | 4.260 | 4,922 | -0.16(-3.62%) |
Feb 22, 2013 | 4.330 | 4.490 | 4.330 | 4.420 | 3,531 | +0.07(+1.61%) |
Feb 21, 2013 | 4.150 | 4.350 | 4.102 | 4.350 | 8,099 | -0.02(-0.46%) |
Feb 20, 2013 | 4.190 | 4.590 | 4.090 | 4.370 | 21,518 | +0.20(+4.70%) |
Feb 19, 2013 | 4.230 | 4.360 | 4.062 | 4.174 | 4,978 | +0.01(+0.34%) |
Feb 15, 2013 | 4.160 | 4.260 | 4.070 | 4.160 | 3,569 | +0.04(+1.07%) |
Feb 14, 2013 | 4.116 | 4.116 | 4.116 | 4.116 | 200 | -0.15(-3.61%) |
Feb 13, 2013 | 4.100 | 4.270 | 4.050 | 4.270 | 5,450 | +0.17(+4.15%) |
Feb 12, 2013 | 4.102 | 4.102 | 4.080 | 4.100 | 11,282 | +0.00(+0.00%) |
Feb 11, 2013 | 4.060 | 4.100 | 4.050 | 4.100 | 4,668 | -0.08(-1.91%) |
Feb 08, 2013 | 4.200 | 4.200 | 4.066 | 4.180 | 600 | -0.07(-1.65%) |
Feb 07, 2013 | 4.070 | 4.330 | 4.070 | 4.250 | 6,984 | -0.05(-1.16%) |
Feb 06, 2013 | 4.340 | 4.390 | 4.101 | 4.300 | 9,652 | +0.05(+1.18%) |
Feb 04, 2013 | 4.300 | 4.310 | 4.130 | 4.250 | 20,790 | -0.02(-0.47%) |
Feb 01, 2013 | 4.210 | 4.270 | 4.070 | 4.270 | 9,014 | +0.07(+1.67%) |
Jan 31, 2013 | 4.170 | 4.230 | 4.053 | 4.200 | 6,300 | +0.03(+0.72%) |
Jan 30, 2013 | 4.180 | 4.210 | 4.100 | 4.170 | 2,519 | +0.00(+0.00%) |
Jan 29, 2013 | 4.210 | 4.210 | 4.082 | 4.170 | 23,260 | +0.01(+0.24%) |
Jan 28, 2013 | 4.180 | 4.180 | 4.050 | 4.160 | 2,800 | -0.05(-1.18%) |
Jan 25, 2013 | 4.000 | 4.210 | 4.000 | 4.210 | 18,179 | +0.10(+2.42%) |
Jan 24, 2013 | 3.940 | 4.200 | 3.940 | 4.110 | 16,305 | +0.20(+5.12%) |
Jan 23, 2013 | 3.980 | 3.980 | 3.900 | 3.910 | 42,700 | -0.08(-2.01%) |
Jan 22, 2013 | 4.000 | 4.080 | 3.896 | 3.990 | 5,350 | -0.05(-1.24%) |
Jan 18, 2013 | 4.100 | 4.100 | 4.040 | 4.040 | 2,300 | -0.05(-1.22%) |
Jan 17, 2013 | 4.020 | 4.100 | 4.020 | 4.090 | 7,625 | +0.07(+1.74%) |
Jan 16, 2013 | 4.000 | 4.050 | 3.990 | 4.020 | 11,550 | +0.02(+0.50%) |
Jan 15, 2013 | 3.900 | 4.050 | 3.900 | 4.000 | 11,733 | +0.00(+0.00%) |
Jan 14, 2013 | 3.760 | 4.000 | 3.760 | 4.000 | 26,377 | +0.17(+4.44%) |
Jan 11, 2013 | 3.600 | 3.830 | 3.600 | 3.830 | 22,460 | +0.07(+1.86%) |
Jan 10, 2013 | 3.610 | 3.760 | 3.610 | 3.760 | 15,230 | +0.06(+1.62%) |
Jan 09, 2013 | 3.600 | 3.820 | 3.600 | 3.700 | 18,610 | +0.10(+2.78%) |
Jan 08, 2013 | 3.400 | 3.600 | 3.400 | 3.600 | 7,794 | -0.01(-0.28%) |
Jan 07, 2013 | 3.580 | 3.620 | 3.567 | 3.610 | 6,272 | +0.06(+1.72%) |
Jan 04, 2013 | 3.390 | 3.549 | 3.390 | 3.549 | 4,600 | +0.14(+4.08%) |
Jan 03, 2013 | 3.380 | 3.500 | 3.365 | 3.410 | 10,213 | +0.05(+1.49%) |
Jan 02, 2013 | 3.350 | 3.400 | 3.300 | 3.360 | 3,078 | +0.06(+1.82%) |
Dec 31, 2012 | 3.240 | 3.300 | 3.240 | 3.300 | 27,332 | +0.08(+2.48%) |
Dec 28, 2012 | 3.250 | 3.270 | 3.220 | 3.220 | 7,560 | -0.01(-0.31%) |
Dec 27, 2012 | 3.200 | 3.270 | 3.200 | 3.230 | 2,043 | +0.03(+0.94%) |
Dec 26, 2012 | 3.210 | 3.300 | 3.190 | 3.200 | 18,308 | -0.01(-0.31%) |
Dec 21, 2012 | 3.380 | 3.210 | 3.210 | 3.210 | 7,300 | +0.00(+0.00%) |
Dec 20, 2012 | 3.180 | 3.210 | 3.150 | 3.210 | 8,023 | -0.09(-2.73%) |
Dec 19, 2012 | 3.280 | 3.304 | 3.240 | 3.300 | 12,977 | +0.13(+4.10%) |
Dec 18, 2012 | 3.150 | 3.250 | 3.150 | 3.170 | 15,384 | +0.02(+0.63%) |
Dec 17, 2012 | 3.200 | 3.200 | 3.060 | 3.150 | 15,964 | -0.08(-2.48%) |
Dec 14, 2012 | 3.300 | 3.350 | 3.170 | 3.230 | 5,117 | +0.02(+0.62%) |
Dec 13, 2012 | 3.020 | 3.210 | 3.000 | 3.210 | 4,975 | +0.14(+4.56%) |
Dec 12, 2012 | 3.150 | 3.160 | 3.060 | 3.070 | 11,634 | -0.04(-1.29%) |
Dec 11, 2012 | 3.150 | 3.150 | 3.100 | 3.110 | 2,100 | -0.04(-1.27%) |
Dec 10, 2012 | 3.040 | 3.190 | 3.040 | 3.150 | 13,029 | +0.06(+1.94%) |
Dec 07, 2012 | 3.080 | 3.090 | 2.950 | 3.090 | 20,653 | +0.01(+0.32%) |
Dec 06, 2012 | 3.050 | 3.080 | 2.980 | 3.080 | 28,854 | +0.05(+1.65%) |
Dec 05, 2012 | 3.060 | 3.060 | 2.980 | 3.030 | 20,853 | +0.06(+1.91%) |