Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 1.490 | 1.490 | 1.390 | 1.420 | 285,103 | -0.12(-7.79%) |
Oct 30, 2013 | 1.610 | 1.690 | 1.490 | 1.540 | 169,143 | -0.02(-1.28%) |
Oct 29, 2013 | 1.630 | 1.640 | 1.560 | 1.560 | 182,659 | -0.08(-4.88%) |
Oct 28, 2013 | 1.680 | 1.750 | 1.630 | 1.640 | 173,445 | -0.03(-1.80%) |
Oct 25, 2013 | 1.710 | 1.740 | 1.630 | 1.670 | 260,518 | -0.08(-4.57%) |
Oct 24, 2013 | 1.590 | 1.750 | 1.590 | 1.750 | 230,645 | +0.20(+12.90%) |
Oct 23, 2013 | 1.680 | 1.690 | 1.520 | 1.550 | 302,368 | -0.14(-8.28%) |
Oct 22, 2013 | 1.540 | 1.710 | 1.520 | 1.690 | 508,878 | +0.16(+10.46%) |
Oct 21, 2013 | 1.500 | 1.570 | 1.410 | 1.530 | 232,846 | +0.13(+9.29%) |
Oct 18, 2013 | 1.370 | 1.490 | 1.350 | 1.400 | 229,307 | +0.02(+1.45%) |
Oct 17, 2013 | 1.270 | 1.420 | 1.270 | 1.380 | 399,749 | +0.16(+13.11%) |
Oct 16, 2013 | 1.240 | 1.260 | 1.200 | 1.220 | 42,871 | -0.02(-1.61%) |
Oct 15, 2013 | 1.170 | 1.260 | 1.170 | 1.240 | 63,138 | +0.02(+1.64%) |
Oct 14, 2013 | 1.220 | 1.259 | 1.220 | 1.220 | 49,106 | +0.02(+1.67%) |
Oct 11, 2013 | 1.200 | 1.220 | 1.170 | 1.200 | 155,259 | +0.00(+0.00%) |
Oct 10, 2013 | 1.230 | 1.270 | 1.200 | 1.200 | 203,225 | -0.03(-2.44%) |
Oct 09, 2013 | 1.270 | 1.300 | 1.220 | 1.230 | 153,498 | -0.07(-5.38%) |
Oct 08, 2013 | 1.350 | 1.430 | 1.300 | 1.300 | 137,914 | -0.03(-2.26%) |
Oct 07, 2013 | 1.280 | 1.350 | 1.270 | 1.330 | 106,449 | +0.05(+3.91%) |
Oct 04, 2013 | 1.320 | 1.320 | 1.250 | 1.280 | 197,631 | -0.02(-1.54%) |
Oct 03, 2013 | 1.350 | 1.350 | 1.290 | 1.300 | 114,991 | -0.04(-2.99%) |
Oct 02, 2013 | 1.350 | 1.370 | 1.310 | 1.340 | 125,726 | +0.03(+2.29%) |
Oct 01, 2013 | 1.320 | 1.430 | 1.290 | 1.310 | 304,273 | -0.19(-12.67%) |
Sep 27, 2013 | 1.520 | 1.570 | 1.460 | 1.500 | 193,718 | +0.03(+2.04%) |
Sep 26, 2013 | 1.580 | 1.600 | 1.434 | 1.470 | 250,609 | -0.09(-5.77%) |
Sep 25, 2013 | 1.540 | 1.620 | 1.530 | 1.560 | 131,744 | +0.03(+1.96%) |
Sep 24, 2013 | 1.550 | 1.570 | 1.500 | 1.530 | 240,126 | -0.05(-3.16%) |
Sep 23, 2013 | 1.760 | 1.770 | 1.580 | 1.580 | 264,938 | -0.08(-4.82%) |
Sep 20, 2013 | 1.830 | 1.840 | 1.630 | 1.660 | 371,821 | -0.21(-11.23%) |
Sep 19, 2013 | 2.010 | 2.120 | 1.820 | 1.870 | 450,060 | -0.07(-3.61%) |
Sep 18, 2013 | 1.540 | 1.989 | 1.500 | 1.940 | 578,715 | +0.40(+25.97%) |
Sep 17, 2013 | 1.530 | 1.570 | 1.510 | 1.540 | 142,848 | +0.02(+1.32%) |
Sep 16, 2013 | 1.600 | 1.650 | 1.510 | 1.520 | 250,379 | -0.06(-3.80%) |
Sep 13, 2013 | 1.530 | 1.600 | 1.530 | 1.580 | 241,763 | +0.04(+2.60%) |
Sep 12, 2013 | 1.650 | 1.650 | 1.530 | 1.540 | 278,382 | -0.16(-9.41%) |
Sep 11, 2013 | 1.690 | 1.720 | 1.650 | 1.700 | 286,601 | +0.02(+1.19%) |
Sep 10, 2013 | 1.710 | 1.810 | 1.650 | 1.680 | 482,878 | -0.14(-7.69%) |
Sep 09, 2013 | 1.860 | 1.880 | 1.800 | 1.820 | 245,176 | -0.07(-3.70%) |
Sep 06, 2013 | 2.000 | 2.026 | 1.880 | 1.890 | 318,988 | -0.07(-3.57%) |
Sep 05, 2013 | 2.070 | 2.100 | 1.910 | 1.960 | 497,533 | -0.15(-7.11%) |
Sep 04, 2013 | 2.100 | 2.180 | 2.051 | 2.110 | 351,358 | -0.05(-2.31%) |
Sep 03, 2013 | 2.200 | 2.380 | 2.110 | 2.160 | 528,229 | +0.02(+0.93%) |
Aug 30, 2013 | 2.180 | 2.260 | 2.100 | 2.140 | 302,698 | -0.06(-2.73%) |
Aug 29, 2013 | 2.100 | 2.380 | 2.090 | 2.200 | 607,291 | +0.07(+3.29%) |
Aug 28, 2013 | 2.060 | 2.220 | 2.060 | 2.130 | 513,760 | +0.04(+1.91%) |
Aug 27, 2013 | 2.070 | 2.430 | 2.020 | 2.090 | 1,655,207 | +0.11(+5.56%) |
Aug 26, 2013 | 1.740 | 2.005 | 1.721 | 1.980 | 1,161,431 | +0.28(+16.47%) |
Aug 23, 2013 | 1.570 | 1.720 | 1.560 | 1.700 | 578,612 | +0.15(+9.68%) |
Aug 22, 2013 | 1.510 | 1.600 | 1.510 | 1.550 | 172,260 | +0.00(+0.00%) |
Aug 21, 2013 | 1.570 | 1.589 | 1.500 | 1.550 | 140,837 | -0.03(-1.90%) |
Aug 20, 2013 | 1.530 | 1.600 | 1.490 | 1.580 | 360,928 | +0.10(+6.76%) |
Aug 19, 2013 | 1.510 | 1.530 | 1.470 | 1.480 | 188,621 | -0.02(-1.33%) |
Aug 16, 2013 | 1.510 | 1.580 | 1.470 | 1.500 | 350,198 | -0.02(-1.32%) |
Aug 15, 2013 | 1.460 | 1.560 | 1.400 | 1.520 | 867,453 | +0.03(+2.01%) |
Aug 14, 2013 | 1.460 | 1.510 | 1.450 | 1.490 | 483,178 | +0.04(+2.76%) |
Aug 13, 2013 | 1.460 | 1.530 | 1.420 | 1.450 | 418,897 | -0.01(-0.68%) |
Aug 12, 2013 | 1.280 | 1.520 | 1.280 | 1.460 | 901,097 | +0.21(+16.80%) |
Aug 09, 2013 | 1.190 | 1.260 | 1.190 | 1.250 | 130,582 | +0.06(+5.04%) |
Aug 08, 2013 | 1.090 | 1.190 | 1.080 | 1.190 | 175,565 | +0.12(+11.21%) |
Aug 07, 2013 | 1.040 | 1.090 | 1.030 | 1.070 | 117,428 | +0.02(+1.90%) |
Aug 06, 2013 | 1.130 | 1.140 | 1.030 | 1.050 | 293,322 | -0.07(-6.25%) |
Aug 05, 2013 | 1.150 | 1.170 | 1.120 | 1.120 | 120,504 | -0.04(-3.45%) |
Aug 02, 2013 | 1.190 | 1.230 | 1.140 | 1.160 | 261,572 | -0.03(-2.52%) |
Aug 01, 2013 | 1.240 | 1.250 | 1.185 | 1.190 | 273,548 | -0.07(-5.56%) |
Jul 31, 2013 | 1.280 | 1.300 | 1.210 | 1.260 | 228,024 | -0.02(-1.56%) |
Jul 30, 2013 | 1.340 | 1.340 | 1.270 | 1.280 | 117,664 | -0.02(-1.54%) |
Jul 29, 2013 | 1.290 | 1.330 | 1.270 | 1.300 | 128,226 | +0.02(+1.56%) |
Jul 26, 2013 | 1.300 | 1.330 | 1.250 | 1.280 | 200,378 | -0.03(-2.29%) |
Jul 25, 2013 | 1.330 | 1.350 | 1.290 | 1.310 | 193,345 | +0.02(+1.55%) |
Jul 24, 2013 | 1.410 | 1.450 | 1.260 | 1.290 | 365,223 | -0.12(-8.51%) |
Jul 23, 2013 | 1.190 | 1.430 | 1.190 | 1.410 | 645,558 | +0.22(+18.49%) |
Jul 22, 2013 | 1.140 | 1.210 | 1.110 | 1.190 | 436,620 | +0.08(+7.21%) |
Jul 19, 2013 | 1.110 | 1.120 | 1.090 | 1.110 | 274,729 | -0.03(-2.63%) |
Jul 18, 2013 | 1.140 | 1.190 | 1.100 | 1.140 | 685,734 | -0.06(-5.00%) |
Jul 17, 2013 | 1.340 | 1.340 | 1.190 | 1.200 | 375,927 | -0.10(-7.69%) |
Jul 16, 2013 | 1.230 | 1.310 | 1.230 | 1.300 | 371,668 | +0.10(+8.33%) |
Jul 15, 2013 | 1.200 | 1.250 | 1.200 | 1.200 | 101,465 | +0.00(+0.00%) |
Jul 12, 2013 | 1.290 | 1.340 | 1.200 | 1.200 | 152,420 | -0.09(-6.98%) |
Jul 11, 2013 | 1.270 | 1.310 | 1.240 | 1.290 | 295,670 | +0.09(+7.50%) |
Jul 10, 2013 | 1.140 | 1.200 | 1.130 | 1.200 | 267,797 | +0.07(+6.19%) |
Jul 09, 2013 | 1.100 | 1.150 | 1.100 | 1.130 | 192,723 | +0.05(+4.63%) |
Jul 08, 2013 | 1.130 | 1.150 | 1.060 | 1.080 | 167,546 | -0.05(-4.42%) |
Jul 05, 2013 | 1.220 | 1.220 | 1.040 | 1.130 | 385,917 | -0.10(-8.13%) |
Jul 03, 2013 | 1.260 | 1.270 | 1.200 | 1.230 | 197,619 | +0.04(+3.36%) |
Jul 02, 2013 | 1.290 | 1.290 | 1.160 | 1.190 | 481,662 | -0.10(-7.75%) |
Jul 01, 2013 | 1.190 | 1.320 | 1.100 | 1.290 | 821,087 | +0.17(+15.18%) |
Jun 28, 2013 | 0.9300 | 1.140 | 0.9150 | 1.120 | 688,351 | +0.21(+22.97%) |
Jun 27, 2013 | 0.9200 | 0.9400 | 0.9107 | 0.9108 | 257,876 | +0.00(+0.09%) |
Jun 26, 2013 | 0.9200 | 0.9495 | 0.9037 | 0.9100 | 273,014 | -0.04(-4.20%) |
Jun 25, 2013 | 0.9301 | 0.9500 | 0.9000 | 0.9499 | 331,185 | +0.01(+1.05%) |
Jun 24, 2013 | 1.040 | 1.040 | 0.9252 | 0.9400 | 758,976 | -0.09(-8.74%) |
Jun 21, 2013 | 1.080 | 1.100 | 1.030 | 1.030 | 2,385,894 | -0.05(-4.63%) |
Jun 20, 2013 | 1.120 | 1.120 | 1.070 | 1.080 | 510,719 | -0.11(-9.24%) |
Jun 19, 2013 | 1.180 | 1.220 | 1.130 | 1.190 | 342,480 | +0.01(+0.85%) |
Jun 18, 2013 | 1.170 | 1.210 | 1.160 | 1.180 | 380,148 | +0.00(+0.00%) |
Jun 17, 2013 | 1.320 | 1.340 | 1.170 | 1.180 | 420,285 | -0.14(-10.61%) |
Jun 14, 2013 | 1.310 | 1.340 | 1.300 | 1.320 | 129,053 | +0.02(+1.54%) |
Jun 13, 2013 | 1.360 | 1.360 | 1.240 | 1.300 | 447,427 | -0.06(-4.41%) |
Jun 12, 2013 | 1.380 | 1.400 | 1.350 | 1.360 | 260,520 | -0.02(-1.45%) |
Jun 11, 2013 | 1.430 | 1.440 | 1.360 | 1.380 | 253,072 | -0.09(-6.12%) |
Jun 10, 2013 | 1.520 | 1.540 | 1.430 | 1.470 | 462,915 | -0.07(-4.55%) |
Jun 07, 2013 | 1.500 | 1.570 | 1.500 | 1.540 | 340,449 | -0.02(-1.28%) |
Jun 06, 2013 | 1.550 | 1.580 | 1.530 | 1.560 | 147,043 | +0.02(+1.30%) |
Jun 05, 2013 | 1.570 | 1.590 | 1.540 | 1.540 | 290,049 | -0.02(-1.28%) |
Jun 04, 2013 | 1.590 | 1.600 | 1.520 | 1.560 | 368,599 | -0.06(-3.70%) |
Jun 03, 2013 | 1.550 | 1.640 | 1.550 | 1.620 | 472,297 | +0.02(+1.25%) |
May 31, 2013 | 1.590 | 1.650 | 1.510 | 1.600 | 795,594 | -0.03(-1.84%) |
May 30, 2013 | 1.530 | 1.680 | 1.530 | 1.630 | 799,498 | +0.13(+8.67%) |
May 29, 2013 | 1.520 | 1.540 | 1.500 | 1.500 | 428,972 | -0.02(-1.32%) |
May 28, 2013 | 1.610 | 1.610 | 1.500 | 1.520 | 273,154 | -0.03(-1.94%) |
May 24, 2013 | 1.500 | 1.590 | 1.500 | 1.550 | 205,362 | +0.03(+1.97%) |
May 23, 2013 | 1.540 | 1.540 | 1.480 | 1.520 | 286,633 | -0.01(-0.65%) |
May 22, 2013 | 1.590 | 1.630 | 1.470 | 1.530 | 598,237 | -0.04(-2.55%) |
May 21, 2013 | 1.630 | 1.660 | 1.570 | 1.570 | 323,923 | -0.11(-6.55%) |
May 20, 2013 | 1.570 | 1.709 | 1.550 | 1.680 | 277,280 | +0.08(+5.00%) |
May 17, 2013 | 1.540 | 1.610 | 1.500 | 1.600 | 428,194 | +0.04(+2.56%) |
May 16, 2013 | 1.590 | 1.610 | 1.520 | 1.560 | 391,720 | -0.03(-1.89%) |
May 15, 2013 | 1.700 | 1.710 | 1.570 | 1.590 | 437,268 | -0.11(-6.47%) |
May 13, 2013 | 1.750 | 1.770 | 1.690 | 1.700 | 217,322 | -0.06(-3.41%) |
May 10, 2013 | 1.770 | 1.810 | 1.710 | 1.760 | 210,197 | -0.01(-0.56%) |
May 09, 2013 | 1.790 | 1.830 | 1.770 | 1.770 | 186,072 | -0.04(-2.21%) |
May 08, 2013 | 1.780 | 1.850 | 1.770 | 1.810 | 301,240 | +0.04(+2.26%) |
May 07, 2013 | 1.800 | 1.800 | 1.710 | 1.770 | 381,947 | -0.04(-2.21%) |
May 06, 2013 | 1.950 | 1.950 | 1.790 | 1.810 | 509,210 | -0.13(-6.70%) |
May 03, 2013 | 1.970 | 2.000 | 1.930 | 1.940 | 292,322 | -0.03(-1.52%) |
May 02, 2013 | 2.050 | 2.050 | 1.950 | 1.970 | 310,800 | +0.02(+1.03%) |
May 01, 2013 | 1.980 | 2.030 | 1.930 | 1.950 | 490,528 | -0.10(-4.88%) |
Apr 30, 2013 | 2.090 | 2.120 | 2.010 | 2.050 | 345,774 | -0.05(-2.38%) |
Apr 29, 2013 | 2.090 | 2.200 | 2.080 | 2.100 | 524,310 | +0.06(+2.94%) |
Apr 26, 2013 | 2.170 | 2.170 | 2.040 | 2.040 | 453,165 | -0.13(-5.99%) |
Apr 25, 2013 | 2.160 | 2.200 | 2.100 | 2.170 | 861,417 | +0.09(+4.33%) |
Apr 24, 2013 | 2.000 | 2.080 | 1.980 | 2.080 | 702,415 | +0.13(+6.67%) |
Apr 23, 2013 | 2.080 | 2.090 | 1.920 | 1.950 | 636,519 | -0.17(-8.02%) |
Apr 22, 2013 | 2.130 | 2.140 | 2.053 | 2.120 | 363,383 | +0.04(+1.92%) |
Apr 19, 2013 | 2.170 | 2.170 | 2.080 | 2.080 | 394,021 | -0.02(-0.95%) |
Apr 18, 2013 | 2.140 | 2.140 | 2.030 | 2.100 | 415,564 | -0.05(-2.33%) |
Apr 17, 2013 | 2.140 | 2.150 | 2.020 | 2.150 | 606,261 | +0.01(+0.47%) |
Apr 16, 2013 | 2.190 | 2.310 | 2.090 | 2.140 | 586,503 | +0.06(+2.88%) |
Apr 15, 2013 | 2.080 | 2.180 | 2.040 | 2.080 | 922,661 | -0.21(-9.17%) |
Apr 12, 2013 | 2.570 | 2.590 | 2.230 | 2.290 | 914,360 | -0.32(-12.26%) |
Apr 11, 2013 | 2.570 | 2.610 | 2.520 | 2.610 | 246,935 | +0.04(+1.56%) |
Apr 10, 2013 | 2.680 | 2.720 | 2.540 | 2.570 | 396,612 | -0.11(-4.10%) |
Apr 09, 2013 | 2.550 | 2.690 | 2.550 | 2.680 | 349,914 | +0.16(+6.35%) |
Apr 08, 2013 | 2.600 | 2.610 | 2.510 | 2.520 | 287,894 | -0.08(-3.08%) |
Apr 05, 2013 | 2.670 | 2.740 | 2.560 | 2.600 | 619,825 | -0.08(-2.99%) |
Apr 04, 2013 | 2.710 | 2.710 | 2.571 | 2.680 | 499,684 | -0.02(-0.74%) |
Apr 03, 2013 | 2.830 | 2.880 | 2.580 | 2.700 | 1,034,531 | -0.18(-6.25%) |
Apr 02, 2013 | 3.100 | 3.120 | 2.850 | 2.880 | 665,516 | -0.25(-7.99%) |
Apr 01, 2013 | 3.270 | 3.310 | 3.090 | 3.130 | 528,762 | -0.19(-5.72%) |
Mar 28, 2013 | 3.430 | 3.430 | 3.270 | 3.320 | 368,630 | -0.11(-3.21%) |
Mar 27, 2013 | 3.470 | 3.540 | 3.430 | 3.430 | 318,617 | -0.07(-2.00%) |
Mar 26, 2013 | 3.590 | 3.590 | 3.450 | 3.500 | 159,623 | -0.05(-1.41%) |
Mar 25, 2013 | 3.610 | 3.630 | 3.460 | 3.550 | 260,721 | -0.06(-1.66%) |
Mar 22, 2013 | 3.660 | 3.690 | 3.610 | 3.610 | 183,792 | -0.05(-1.37%) |
Mar 21, 2013 | 3.720 | 3.740 | 3.635 | 3.660 | 299,851 | +0.01(+0.27%) |
Mar 20, 2013 | 3.630 | 3.660 | 3.550 | 3.650 | 166,195 | +0.05(+1.39%) |
Mar 19, 2013 | 3.690 | 3.690 | 3.570 | 3.600 | 329,913 | -0.08(-2.17%) |
Mar 18, 2013 | 3.810 | 3.870 | 3.630 | 3.680 | 355,742 | -0.13(-3.41%) |
Mar 15, 2013 | 3.800 | 3.849 | 3.720 | 3.810 | 816,111 | +0.05(+1.33%) |
Mar 14, 2013 | 3.730 | 3.830 | 3.690 | 3.760 | 211,164 | +0.03(+0.80%) |
Mar 13, 2013 | 4.030 | 4.040 | 3.730 | 3.730 | 349,552 | -0.27(-6.75%) |
Mar 12, 2013 | 4.000 | 4.060 | 3.790 | 4.000 | 368,087 | +0.26(+6.95%) |
Mar 11, 2013 | 3.710 | 3.790 | 3.631 | 3.740 | 176,056 | +0.07(+1.91%) |
Mar 08, 2013 | 3.500 | 3.720 | 3.410 | 3.670 | 261,201 | +0.15(+4.26%) |
Mar 07, 2013 | 3.680 | 3.740 | 3.460 | 3.520 | 232,053 | -0.13(-3.56%) |
Mar 06, 2013 | 3.370 | 3.690 | 3.160 | 3.650 | 763,752 | +0.26(+7.67%) |
Mar 05, 2013 | 3.590 | 3.610 | 3.360 | 3.390 | 314,081 | -0.14(-3.97%) |
Mar 04, 2013 | 3.580 | 3.600 | 3.490 | 3.530 | 365,380 | -0.07(-1.94%) |
Mar 01, 2013 | 3.560 | 3.630 | 3.500 | 3.600 | 404,921 | +0.04(+1.12%) |
Feb 28, 2013 | 3.650 | 3.760 | 3.540 | 3.560 | 303,501 | -0.13(-3.52%) |
Feb 27, 2013 | 3.890 | 3.910 | 3.690 | 3.690 | 289,723 | -0.18(-4.65%) |
Feb 26, 2013 | 3.820 | 3.910 | 3.740 | 3.870 | 165,849 | -0.02(-0.51%) |
Feb 22, 2013 | 3.730 | 3.910 | 3.730 | 3.890 | 219,286 | +0.11(+2.91%) |
Feb 21, 2013 | 3.730 | 3.820 | 3.710 | 3.780 | 245,574 | +0.03(+0.80%) |
Feb 20, 2013 | 3.910 | 3.970 | 3.730 | 3.750 | 574,200 | -0.22(-5.54%) |
Feb 19, 2013 | 3.940 | 4.110 | 3.910 | 3.970 | 240,428 | -0.08(-1.98%) |
Feb 15, 2013 | 4.070 | 4.080 | 3.990 | 4.050 | 320,567 | -0.07(-1.70%) |
Feb 14, 2013 | 4.220 | 4.250 | 4.100 | 4.120 | 176,994 | -0.10(-2.37%) |
Feb 13, 2013 | 4.320 | 4.320 | 4.150 | 4.220 | 304,270 | -0.07(-1.63%) |
Feb 12, 2013 | 4.230 | 4.350 | 4.210 | 4.290 | 212,551 | +0.04(+0.94%) |
Feb 11, 2013 | 4.470 | 4.470 | 4.210 | 4.250 | 260,448 | -0.22(-4.92%) |
Feb 08, 2013 | 4.500 | 4.510 | 4.410 | 4.470 | 201,447 | -0.04(-0.89%) |
Feb 07, 2013 | 4.450 | 4.530 | 4.420 | 4.510 | 182,889 | -0.01(-0.22%) |
Feb 06, 2013 | 4.580 | 4.590 | 4.430 | 4.520 | 235,399 | -0.02(-0.44%) |
Feb 04, 2013 | 4.550 | 4.630 | 4.510 | 4.540 | 293,612 | -0.12(-2.58%) |
Feb 01, 2013 | 4.290 | 4.720 | 4.290 | 4.660 | 669,104 | +0.42(+9.91%) |
Jan 31, 2013 | 4.220 | 4.261 | 4.190 | 4.240 | 197,753 | +0.00(+0.00%) |
Jan 30, 2013 | 4.130 | 4.280 | 4.130 | 4.240 | 271,031 | +0.16(+3.92%) |
Jan 29, 2013 | 3.950 | 4.100 | 3.950 | 4.080 | 215,412 | +0.13(+3.29%) |
Jan 28, 2013 | 4.050 | 4.050 | 3.890 | 3.950 | 316,192 | -0.12(-2.95%) |
Jan 25, 2013 | 4.000 | 4.100 | 3.940 | 4.070 | 284,036 | +0.05(+1.24%) |
Jan 24, 2013 | 4.180 | 4.220 | 4.000 | 4.020 | 475,796 | -0.21(-4.96%) |
Jan 23, 2013 | 4.500 | 4.500 | 4.210 | 4.230 | 356,155 | -0.24(-5.37%) |
Jan 22, 2013 | 4.240 | 4.550 | 4.190 | 4.470 | 593,063 | +0.29(+6.94%) |
Jan 18, 2013 | 4.100 | 4.200 | 4.080 | 4.180 | 282,559 | +0.10(+2.45%) |
Jan 17, 2013 | 3.920 | 4.150 | 3.915 | 4.080 | 438,284 | +0.18(+4.62%) |
Jan 16, 2013 | 3.870 | 3.950 | 3.850 | 3.900 | 154,131 | +0.03(+0.78%) |
Jan 15, 2013 | 4.000 | 4.010 | 3.860 | 3.870 | 285,682 | -0.11(-2.76%) |
Jan 14, 2013 | 3.950 | 4.020 | 3.890 | 3.980 | 328,660 | +0.15(+3.92%) |
Jan 11, 2013 | 3.820 | 3.900 | 3.720 | 3.830 | 356,405 | +0.00(+0.00%) |
Jan 10, 2013 | 3.810 | 3.880 | 3.800 | 3.830 | 192,126 | +0.06(+1.59%) |
Jan 09, 2013 | 3.800 | 3.800 | 3.750 | 3.770 | 187,534 | +0.00(+0.00%) |
Jan 08, 2013 | 3.900 | 3.940 | 3.700 | 3.770 | 287,116 | -0.09(-2.33%) |
Jan 07, 2013 | 3.850 | 3.979 | 3.820 | 3.860 | 268,280 | +0.01(+0.26%) |
Jan 04, 2013 | 3.650 | 3.860 | 3.560 | 3.850 | 209,674 | +0.09(+2.39%) |
Jan 03, 2013 | 3.820 | 3.920 | 3.720 | 3.760 | 293,939 | -0.09(-2.34%) |
Jan 02, 2013 | 3.890 | 3.890 | 3.570 | 3.850 | 388,623 | +0.28(+7.84%) |
Dec 31, 2012 | 3.450 | 3.580 | 3.420 | 3.570 | 223,400 | +0.15(+4.39%) |
Dec 28, 2012 | 3.480 | 3.530 | 3.410 | 3.420 | 260,691 | -0.03(-0.87%) |
Dec 27, 2012 | 3.520 | 3.550 | 3.450 | 3.450 | 176,255 | -0.02(-0.58%) |
Dec 26, 2012 | 3.500 | 3.550 | 3.420 | 3.470 | 158,649 | -0.02(-0.57%) |
Dec 24, 2012 | 3.570 | 3.570 | 3.430 | 3.490 | 85,205 | +0.01(+0.29%) |
Dec 21, 2012 | 3.560 | 3.670 | 3.410 | 3.480 | 850,453 | -0.07(-1.97%) |
Dec 20, 2012 | 3.700 | 3.710 | 3.510 | 3.550 | 523,759 | -0.15(-4.05%) |
Dec 19, 2012 | 3.700 | 3.800 | 3.640 | 3.700 | 290,492 | +0.00(+0.00%) |
Dec 18, 2012 | 3.800 | 3.850 | 3.680 | 3.700 | 208,528 | -0.08(-2.12%) |
Dec 17, 2012 | 3.950 | 3.960 | 3.760 | 3.780 | 193,970 | -0.18(-4.55%) |
Dec 14, 2012 | 3.960 | 4.020 | 3.920 | 3.960 | 182,580 | +0.02(+0.51%) |
Dec 13, 2012 | 3.860 | 3.950 | 3.790 | 3.940 | 227,288 | +0.03(+0.77%) |
Dec 12, 2012 | 3.880 | 3.980 | 3.760 | 3.910 | 358,619 | +0.08(+2.09%) |
Dec 11, 2012 | 3.760 | 3.840 | 3.730 | 3.830 | 90,955 | +0.05(+1.32%) |
Dec 10, 2012 | 3.730 | 3.790 | 3.660 | 3.780 | 119,013 | +0.11(+3.00%) |
Dec 07, 2012 | 3.620 | 3.680 | 3.580 | 3.670 | 115,072 | +0.14(+3.97%) |
Dec 06, 2012 | 3.620 | 3.790 | 3.510 | 3.530 | 253,256 | -0.12(-3.29%) |
Dec 05, 2012 | 3.780 | 3.870 | 3.630 | 3.650 | 160,362 | -0.12(-3.18%) |
Dec 04, 2012 | 3.670 | 3.800 | 3.610 | 3.770 | 142,761 | +0.04(+1.07%) |
Nov 30, 2012 | 3.830 | 3.860 | 3.710 | 3.730 | 87,085 | -0.12(-3.12%) |
Nov 29, 2012 | 3.830 | 3.850 | 3.770 | 3.850 | 100,150 | +0.09(+2.39%) |
Nov 28, 2012 | 3.680 | 3.830 | 3.620 | 3.760 | 196,961 | -0.01(-0.27%) |
Nov 27, 2012 | 3.810 | 3.840 | 3.730 | 3.770 | 69,631 | -0.05(-1.31%) |
Nov 26, 2012 | 3.950 | 3.970 | 3.740 | 3.820 | 221,254 | -0.06(-1.55%) |
Nov 23, 2012 | 3.750 | 3.900 | 3.700 | 3.880 | 156,815 | +0.15(+4.02%) |
Nov 21, 2012 | 3.700 | 3.770 | 3.620 | 3.730 | 145,752 | +0.01(+0.27%) |
Nov 20, 2012 | 3.780 | 3.820 | 3.690 | 3.720 | 110,067 | -0.06(-1.59%) |
Nov 19, 2012 | 3.810 | 3.880 | 3.770 | 3.780 | 177,672 | +0.09(+2.44%) |
Nov 16, 2012 | 3.530 | 3.700 | 3.500 | 3.690 | 242,630 | +0.11(+3.07%) |
Nov 15, 2012 | 3.690 | 3.740 | 3.520 | 3.580 | 331,135 | -0.15(-4.02%) |
Nov 14, 2012 | 3.950 | 3.950 | 3.700 | 3.730 | 415,947 | -0.17(-4.36%) |
Nov 13, 2012 | 4.000 | 4.130 | 3.880 | 3.900 | 275,227 | -0.14(-3.47%) |
Nov 12, 2012 | 4.130 | 4.140 | 4.000 | 4.040 | 192,156 | -0.03(-0.74%) |
Nov 09, 2012 | 4.190 | 4.210 | 4.060 | 4.070 | 410,985 | -0.07(-1.69%) |
Nov 08, 2012 | 3.900 | 4.220 | 3.860 | 4.140 | 424,283 | +0.23(+5.88%) |
Nov 07, 2012 | 3.990 | 3.990 | 3.770 | 3.910 | 169,558 | -0.04(-1.01%) |
Nov 06, 2012 | 3.844 | 3.990 | 3.790 | 3.950 | 191,955 | +0.16(+4.22%) |
Nov 05, 2012 | 3.860 | 3.900 | 3.790 | 3.790 | 126,341 | -0.05(-1.30%) |
Nov 02, 2012 | 3.960 | 3.980 | 3.810 | 3.840 | 248,230 | -0.12(-3.03%) |