Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.320 | 7.390 | 7.061 | 7.250 | 0 | +0.01(+0.14%) |
Nov 27, 2013 | 7.080 | 7.290 | 7.080 | 7.240 | 0 | +0.10(+1.40%) |
Nov 26, 2013 | 7.090 | 7.240 | 6.950 | 7.140 | 0 | +0.09(+1.28%) |
Nov 25, 2013 | 7.200 | 7.210 | 7.000 | 7.050 | 276,723 | -0.06(-0.84%) |
Nov 22, 2013 | 7.100 | 7.170 | 6.950 | 7.110 | 0 | +0.04(+0.57%) |
Nov 21, 2013 | 6.830 | 7.335 | 6.830 | 7.070 | 504,300 | +0.27(+3.97%) |
Nov 20, 2013 | 7.260 | 7.290 | 6.670 | 6.800 | 0 | -0.31(-4.36%) |
Nov 19, 2013 | 7.670 | 7.900 | 7.060 | 7.110 | 456,727 | -0.57(-7.42%) |
Nov 18, 2013 | 7.770 | 7.900 | 7.524 | 7.680 | 0 | -0.09(-1.16%) |
Nov 15, 2013 | 7.720 | 7.950 | 7.700 | 7.770 | 0 | -0.07(-0.89%) |
Nov 14, 2013 | 7.990 | 8.140 | 7.750 | 7.840 | 0 | -0.38(-4.62%) |
Nov 12, 2013 | 8.070 | 8.280 | 7.750 | 8.220 | 0 | +0.06(+0.74%) |
Nov 11, 2013 | 7.790 | 8.260 | 7.780 | 8.160 | 0 | +0.32(+4.08%) |
Nov 08, 2013 | 7.820 | 7.960 | 7.620 | 7.840 | 0 | +0.16(+2.08%) |
Nov 07, 2013 | 8.020 | 8.120 | 7.630 | 7.680 | 226,774 | -0.32(-4.00%) |
Nov 06, 2013 | 7.720 | 8.230 | 7.720 | 8.000 | 369,394 | -0.25(-3.03%) |
Nov 05, 2013 | 8.090 | 8.350 | 8.010 | 8.250 | 585,416 | +0.32(+4.04%) |
Nov 04, 2013 | 7.840 | 8.230 | 7.700 | 7.930 | 918,196 | +0.32(+4.20%) |
Nov 01, 2013 | 7.820 | 7.970 | 7.595 | 7.610 | 0 | +0.06(+0.79%) |
Oct 31, 2013 | 7.760 | 7.990 | 7.530 | 7.550 | 0 | -0.12(-1.56%) |
Oct 30, 2013 | 8.240 | 8.780 | 7.630 | 7.670 | 320,185 | -0.21(-2.66%) |
Oct 29, 2013 | 7.930 | 8.200 | 7.810 | 7.880 | 0 | +0.02(+0.25%) |
Oct 28, 2013 | 8.110 | 8.240 | 7.600 | 7.860 | 0 | -0.04(-0.51%) |
Oct 25, 2013 | 8.770 | 8.770 | 7.900 | 7.900 | 0 | -0.82(-9.46%) |
Oct 24, 2013 | 8.800 | 8.990 | 8.710 | 8.725 | 160,418 | -0.02(-0.17%) |
Oct 23, 2013 | 8.960 | 8.982 | 8.700 | 8.740 | 0 | -0.26(-2.89%) |
Oct 22, 2013 | 9.160 | 9.370 | 8.760 | 9.000 | 557,888 | -0.08(-0.88%) |
Oct 21, 2013 | 8.980 | 9.170 | 8.770 | 9.080 | 484,344 | +0.24(+2.71%) |
Oct 18, 2013 | 8.710 | 9.100 | 8.690 | 8.840 | 452,230 | +0.18(+2.08%) |
Oct 17, 2013 | 8.520 | 8.870 | 8.500 | 8.660 | 188,034 | +0.07(+0.81%) |
Oct 16, 2013 | 8.660 | 8.950 | 8.510 | 8.590 | 281,438 | +0.01(+0.12%) |
Oct 15, 2013 | 8.680 | 8.920 | 8.530 | 8.580 | 272,121 | -0.17(-1.94%) |
Oct 14, 2013 | 8.550 | 8.830 | 8.270 | 8.750 | 223,335 | +0.06(+0.69%) |
Oct 11, 2013 | 8.170 | 8.750 | 8.130 | 8.690 | 0 | +0.50(+6.11%) |
Oct 10, 2013 | 7.850 | 8.220 | 7.850 | 8.190 | 290,362 | +0.57(+7.48%) |
Oct 09, 2013 | 8.030 | 8.080 | 7.470 | 7.620 | 0 | -0.44(-5.46%) |
Oct 08, 2013 | 8.640 | 8.890 | 8.000 | 8.060 | 411,926 | -0.60(-6.93%) |
Oct 07, 2013 | 8.760 | 8.930 | 8.600 | 8.660 | 0 | -0.27(-3.02%) |
Oct 04, 2013 | 8.410 | 9.000 | 8.340 | 8.930 | 0 | +0.59(+7.07%) |
Oct 03, 2013 | 8.230 | 8.440 | 7.800 | 8.340 | 0 | -0.02(-0.24%) |
Oct 02, 2013 | 8.100 | 8.490 | 8.100 | 8.360 | 199,016 | +0.04(+0.48%) |
Oct 01, 2013 | 8.140 | 8.520 | 8.050 | 8.320 | 412,922 | +0.38(+4.79%) |
Sep 27, 2013 | 8.030 | 8.126 | 7.860 | 7.940 | 0 | -0.11(-1.37%) |
Sep 26, 2013 | 8.110 | 8.300 | 7.930 | 8.050 | 226,570 | +0.06(+0.75%) |
Sep 25, 2013 | 8.110 | 8.300 | 7.890 | 7.990 | 337,931 | -0.06(-0.75%) |
Sep 24, 2013 | 8.490 | 8.490 | 7.770 | 8.050 | 467,232 | -0.47(-5.52%) |
Sep 23, 2013 | 8.680 | 8.700 | 8.200 | 8.520 | 515,600 | -0.21(-2.41%) |
Sep 20, 2013 | 8.340 | 8.730 | 8.210 | 8.730 | 0 | +0.43(+5.18%) |
Sep 19, 2013 | 8.330 | 8.421 | 8.210 | 8.300 | 499,611 | +0.05(+0.61%) |
Sep 18, 2013 | 8.050 | 8.300 | 7.710 | 8.250 | 554,971 | +0.17(+2.10%) |
Sep 17, 2013 | 8.120 | 8.200 | 7.970 | 8.080 | 0 | -0.06(-0.74%) |
Sep 16, 2013 | 8.321 | 8.345 | 8.020 | 8.140 | 0 | +0.08(+0.99%) |
Sep 13, 2013 | 7.890 | 8.140 | 7.890 | 8.060 | 0 | +0.18(+2.28%) |
Sep 12, 2013 | 8.000 | 8.000 | 7.840 | 7.880 | 0 | -0.12(-1.50%) |
Sep 11, 2013 | 7.830 | 8.180 | 7.770 | 8.000 | 0 | +0.21(+2.70%) |
Sep 10, 2013 | 7.760 | 7.800 | 7.530 | 7.790 | 417,321 | +0.35(+4.70%) |
Sep 09, 2013 | 7.150 | 7.500 | 7.140 | 7.440 | 0 | +0.50(+7.20%) |
Sep 06, 2013 | 7.190 | 7.200 | 6.760 | 6.940 | 0 | -0.17(-2.39%) |
Sep 05, 2013 | 7.120 | 7.710 | 7.020 | 7.110 | 582,808 | +0.13(+1.86%) |
Sep 04, 2013 | 6.650 | 7.100 | 6.640 | 6.980 | 0 | +0.37(+5.60%) |
Sep 03, 2013 | 6.820 | 6.830 | 6.490 | 6.610 | 296,889 | +0.32(+5.09%) |
Aug 30, 2013 | 6.430 | 6.610 | 6.160 | 6.290 | 0 | -0.15(-2.33%) |
Aug 29, 2013 | 6.480 | 6.755 | 6.420 | 6.440 | 101,459 | -0.07(-1.08%) |
Aug 28, 2013 | 6.590 | 6.845 | 6.430 | 6.510 | 0 | -0.07(-1.06%) |
Aug 27, 2013 | 7.010 | 7.050 | 6.450 | 6.580 | 285,655 | -0.65(-8.99%) |
Aug 26, 2013 | 7.000 | 7.330 | 6.980 | 7.230 | 0 | +0.25(+3.58%) |
Aug 23, 2013 | 6.680 | 7.000 | 6.650 | 6.980 | 0 | +0.37(+5.60%) |
Aug 22, 2013 | 6.420 | 6.635 | 6.310 | 6.610 | 164,194 | +0.25(+3.93%) |
Aug 21, 2013 | 6.380 | 6.580 | 6.290 | 6.360 | 0 | -0.05(-0.78%) |
Aug 20, 2013 | 6.550 | 6.560 | 6.340 | 6.410 | 114,588 | -0.08(-1.23%) |
Aug 19, 2013 | 6.500 | 6.550 | 6.314 | 6.490 | 340,209 | -0.01(-0.15%) |
Aug 16, 2013 | 6.780 | 7.060 | 6.380 | 6.500 | 0 | -0.35(-5.11%) |
Aug 15, 2013 | 6.930 | 7.100 | 6.720 | 6.850 | 284,995 | -0.26(-3.66%) |
Aug 14, 2013 | 6.490 | 7.160 | 6.393 | 7.110 | 410,270 | +0.61(+9.38%) |
Aug 13, 2013 | 6.550 | 6.750 | 6.460 | 6.500 | 221,879 | +0.03(+0.46%) |
Aug 12, 2013 | 6.120 | 6.490 | 6.100 | 6.470 | 269,629 | +0.40(+6.59%) |
Aug 09, 2013 | 6.080 | 6.100 | 5.970 | 6.070 | 137,528 | +0.02(+0.33%) |
Aug 08, 2013 | 6.170 | 6.210 | 5.900 | 6.050 | 401,032 | +0.05(+0.83%) |
Aug 07, 2013 | 5.700 | 6.090 | 5.500 | 6.000 | 1,259,817 | -0.06(-0.99%) |
Aug 06, 2013 | 6.580 | 6.680 | 6.030 | 6.060 | 452,177 | -0.54(-8.18%) |
Aug 05, 2013 | 6.440 | 6.850 | 6.360 | 6.600 | 510,268 | +0.32(+5.10%) |
Aug 02, 2013 | 6.220 | 6.280 | 6.190 | 6.280 | 205,934 | +0.03(+0.48%) |
Aug 01, 2013 | 6.430 | 6.580 | 6.220 | 6.250 | 206,938 | -0.10(-1.57%) |
Jul 31, 2013 | 6.350 | 6.480 | 6.300 | 6.350 | 0 | +0.04(+0.63%) |
Jul 30, 2013 | 6.370 | 6.400 | 6.190 | 6.310 | 0 | +0.01(+0.16%) |
Jul 29, 2013 | 6.700 | 6.890 | 6.280 | 6.300 | 0 | -0.30(-4.55%) |
Jul 26, 2013 | 6.630 | 6.730 | 6.520 | 6.600 | 0 | -0.11(-1.64%) |
Jul 25, 2013 | 6.620 | 6.870 | 6.450 | 6.710 | 0 | +0.31(+4.84%) |
Jul 24, 2013 | 7.250 | 7.340 | 6.150 | 6.400 | 0 | -0.84(-11.60%) |
Jul 23, 2013 | 7.150 | 7.520 | 7.040 | 7.240 | 0 | +0.17(+2.40%) |
Jul 22, 2013 | 7.410 | 7.510 | 6.950 | 7.070 | 0 | -0.33(-4.46%) |
Jul 19, 2013 | 7.800 | 7.980 | 7.270 | 7.400 | 0 | -0.43(-5.49%) |
Jul 18, 2013 | 8.060 | 8.220 | 7.720 | 7.830 | 0 | -0.12(-1.46%) |
Jul 17, 2013 | 8.250 | 8.250 | 7.810 | 7.946 | 193,898 | -0.25(-3.09%) |
Jul 16, 2013 | 8.130 | 8.330 | 7.900 | 8.200 | 0 | +0.12(+1.49%) |
Jul 15, 2013 | 7.740 | 8.150 | 7.600 | 8.080 | 0 | +0.46(+6.04%) |
Jul 12, 2013 | 7.940 | 8.150 | 7.600 | 7.620 | 0 | -0.29(-3.67%) |
Jul 11, 2013 | 8.250 | 8.310 | 7.780 | 7.910 | 0 | -0.07(-0.88%) |
Jul 10, 2013 | 8.120 | 8.230 | 7.970 | 7.980 | 0 | -0.17(-2.09%) |
Jul 09, 2013 | 8.040 | 8.376 | 8.010 | 8.150 | 0 | +0.14(+1.75%) |
Jul 08, 2013 | 7.650 | 8.200 | 7.650 | 8.010 | 0 | +0.51(+6.80%) |
Jul 05, 2013 | 7.570 | 7.650 | 7.285 | 7.500 | 0 | +0.07(+0.94%) |
Jul 03, 2013 | 7.190 | 7.530 | 7.190 | 7.430 | 0 | +0.11(+1.50%) |
Jul 02, 2013 | 7.650 | 7.840 | 7.180 | 7.320 | 0 | -0.36(-4.69%) |
Jul 01, 2013 | 7.850 | 7.950 | 7.660 | 7.680 | 0 | -0.05(-0.65%) |
Jun 28, 2013 | 7.530 | 8.040 | 7.360 | 7.730 | 1,528,035 | +0.79(+11.38%) |
Jun 26, 2013 | 6.970 | 7.100 | 6.710 | 6.940 | 0 | +0.12(+1.76%) |
Jun 25, 2013 | 6.730 | 7.040 | 6.630 | 6.820 | 0 | +0.17(+2.56%) |
Jun 24, 2013 | 7.000 | 7.000 | 6.540 | 6.650 | 0 | -0.54(-7.51%) |
Jun 21, 2013 | 6.580 | 7.250 | 6.330 | 7.190 | 838,508 | +0.66(+10.11%) |
Jun 20, 2013 | 6.490 | 6.600 | 6.310 | 6.530 | 0 | -0.11(-1.66%) |
Jun 19, 2013 | 6.910 | 7.020 | 6.560 | 6.640 | 0 | -0.27(-3.91%) |
Jun 18, 2013 | 6.700 | 7.000 | 6.500 | 6.910 | 0 | +0.21(+3.13%) |
Jun 17, 2013 | 6.640 | 6.890 | 6.590 | 6.700 | 0 | +0.10(+1.52%) |
Jun 14, 2013 | 6.710 | 7.050 | 6.400 | 6.600 | 0 | -0.06(-0.90%) |
Jun 13, 2013 | 6.150 | 6.690 | 6.150 | 6.660 | 248,053 | +0.49(+7.94%) |
Jun 12, 2013 | 6.850 | 6.850 | 6.140 | 6.170 | 299,445 | -0.63(-9.26%) |
Jun 11, 2013 | 6.890 | 6.950 | 6.700 | 6.800 | 213,365 | -0.20(-2.86%) |
Jun 10, 2013 | 6.990 | 7.385 | 6.901 | 7.000 | 0 | +0.02(+0.29%) |
Jun 07, 2013 | 7.050 | 7.680 | 6.830 | 6.980 | 0 | +0.02(+0.29%) |
Jun 06, 2013 | 6.940 | 7.140 | 6.760 | 6.960 | 120,409 | +0.02(+0.29%) |
Jun 05, 2013 | 6.960 | 7.270 | 6.540 | 6.940 | 0 | -0.10(-1.42%) |
Jun 04, 2013 | 7.380 | 7.490 | 6.870 | 7.040 | 0 | -0.38(-5.12%) |
Jun 03, 2013 | 7.710 | 7.840 | 7.270 | 7.420 | 363,257 | -0.30(-3.89%) |
May 31, 2013 | 7.810 | 7.960 | 7.710 | 7.720 | 217,807 | -0.07(-0.90%) |
May 30, 2013 | 8.050 | 8.231 | 7.690 | 7.790 | 457,508 | -0.11(-1.39%) |
May 29, 2013 | 8.310 | 8.330 | 7.810 | 7.900 | 406,212 | -0.48(-5.73%) |
May 28, 2013 | 8.300 | 8.690 | 8.260 | 8.380 | 236,766 | +0.23(+2.82%) |
May 24, 2013 | 8.070 | 8.330 | 8.070 | 8.150 | 0 | -0.07(-0.85%) |
May 23, 2013 | 8.120 | 8.450 | 7.840 | 8.220 | 0 | -0.21(-2.49%) |
May 22, 2013 | 9.000 | 9.100 | 8.150 | 8.430 | 343,950 | -0.56(-6.23%) |
May 21, 2013 | 9.360 | 9.740 | 8.950 | 8.990 | 0 | -0.11(-1.21%) |
May 20, 2013 | 9.090 | 9.400 | 8.900 | 9.100 | 0 | +0.05(+0.55%) |
May 17, 2013 | 9.050 | 9.250 | 8.860 | 9.050 | 0 | +0.11(+1.23%) |
May 16, 2013 | 9.270 | 9.270 | 8.550 | 8.940 | 430,811 | -0.46(-4.89%) |
May 15, 2013 | 9.650 | 9.650 | 9.206 | 9.400 | 0 | +0.49(+5.50%) |
May 13, 2013 | 8.000 | 9.000 | 7.680 | 8.910 | 0 | +0.99(+12.50%) |
May 10, 2013 | 7.950 | 8.070 | 7.630 | 7.920 | 0 | +0.03(+0.38%) |
May 09, 2013 | 7.450 | 7.950 | 7.290 | 7.890 | 0 | +0.45(+6.05%) |
May 08, 2013 | 7.910 | 7.950 | 7.150 | 7.440 | 0 | -0.19(-2.49%) |
May 07, 2013 | 7.900 | 7.950 | 7.520 | 7.630 | 0 | -0.22(-2.80%) |
May 06, 2013 | 7.760 | 8.000 | 7.730 | 7.850 | 0 | +0.11(+1.42%) |
May 03, 2013 | 7.590 | 7.900 | 7.380 | 7.740 | 0 | +0.24(+3.20%) |
May 02, 2013 | 7.000 | 7.550 | 6.980 | 7.500 | 0 | +0.55(+7.91%) |
May 01, 2013 | 6.920 | 7.010 | 6.560 | 6.950 | 0 | -0.09(-1.28%) |
Apr 30, 2013 | 7.190 | 7.210 | 6.560 | 7.040 | 0 | -0.07(-0.98%) |
Apr 29, 2013 | 7.320 | 7.580 | 7.000 | 7.110 | 386,636 | -0.14(-1.93%) |
Apr 26, 2013 | 7.218 | 7.380 | 6.700 | 7.250 | 526,319 | +0.55(+8.21%) |
Apr 25, 2013 | 6.240 | 6.770 | 6.040 | 6.700 | 459,811 | +0.50(+8.06%) |
Apr 24, 2013 | 5.970 | 6.280 | 5.900 | 6.200 | 234,231 | +0.23(+3.85%) |
Apr 23, 2013 | 5.890 | 6.100 | 5.749 | 5.970 | 163,232 | +0.16(+2.75%) |
Apr 22, 2013 | 5.680 | 5.900 | 5.550 | 5.810 | 129,191 | +0.26(+4.68%) |
Apr 19, 2013 | 5.500 | 5.700 | 5.500 | 5.550 | 95,096 | +0.08(+1.46%) |
Apr 18, 2013 | 5.630 | 5.890 | 5.430 | 5.470 | 116,708 | -0.10(-1.80%) |
Apr 17, 2013 | 5.910 | 5.910 | 5.500 | 5.570 | 129,187 | -0.37(-6.23%) |
Apr 16, 2013 | 5.390 | 5.990 | 5.255 | 5.940 | 346,928 | +0.70(+13.36%) |
Apr 15, 2013 | 5.900 | 5.988 | 5.170 | 5.240 | 451,893 | -0.64(-10.88%) |
Apr 12, 2013 | 5.890 | 5.980 | 5.750 | 5.880 | 138,774 | -0.09(-1.51%) |
Apr 11, 2013 | 6.110 | 6.170 | 5.800 | 5.970 | 237,059 | -0.13(-2.13%) |
Apr 10, 2013 | 6.190 | 6.355 | 5.920 | 6.100 | 305,595 | -0.05(-0.81%) |
Apr 09, 2013 | 5.810 | 6.250 | 5.680 | 6.150 | 463,062 | +0.37(+6.40%) |
Apr 08, 2013 | 6.100 | 6.210 | 5.660 | 5.780 | 308,495 | -0.32(-5.25%) |
Apr 05, 2013 | 6.150 | 6.281 | 6.070 | 6.100 | 111,374 | -0.05(-0.81%) |
Apr 04, 2013 | 5.690 | 6.170 | 5.690 | 6.150 | 241,741 | +0.47(+8.27%) |
Apr 03, 2013 | 5.900 | 5.900 | 5.540 | 5.680 | 288,811 | -0.22(-3.73%) |
Apr 02, 2013 | 5.900 | 6.240 | 5.800 | 5.900 | 160,067 | +0.04(+0.68%) |
Apr 01, 2013 | 6.130 | 6.130 | 5.740 | 5.860 | 264,366 | -0.34(-5.48%) |
Mar 28, 2013 | 6.450 | 6.450 | 6.110 | 6.200 | 227,476 | -0.22(-3.43%) |
Mar 27, 2013 | 6.140 | 6.680 | 5.760 | 6.420 | 768,136 | -0.10(-1.53%) |
Mar 26, 2013 | 6.530 | 6.700 | 6.280 | 6.520 | 378,841 | +0.06(+0.93%) |
Mar 25, 2013 | 6.050 | 6.550 | 6.010 | 6.460 | 398,201 | +0.50(+8.39%) |
Mar 22, 2013 | 6.140 | 6.140 | 5.900 | 5.960 | 209,541 | -0.08(-1.32%) |
Mar 21, 2013 | 5.930 | 6.450 | 5.900 | 6.040 | 429,704 | +0.02(+0.33%) |
Mar 20, 2013 | 5.830 | 6.170 | 5.650 | 6.020 | 174,041 | +0.22(+3.79%) |
Mar 19, 2013 | 5.700 | 5.900 | 5.510 | 5.800 | 229,057 | +0.20(+3.57%) |
Mar 18, 2013 | 5.900 | 5.970 | 5.500 | 5.600 | 300,132 | -0.27(-4.60%) |
Mar 15, 2013 | 5.940 | 6.000 | 5.760 | 5.870 | 300,210 | -0.05(-0.84%) |
Mar 14, 2013 | 5.500 | 5.980 | 5.500 | 5.920 | 348,065 | +0.42(+7.64%) |
Mar 13, 2013 | 5.900 | 6.250 | 5.400 | 5.500 | 361,088 | -0.38(-6.46%) |
Mar 12, 2013 | 5.180 | 6.300 | 5.110 | 5.880 | 716,301 | +0.68(+13.08%) |
Mar 11, 2013 | 5.060 | 5.250 | 4.860 | 5.200 | 222,690 | -0.04(-0.76%) |
Mar 08, 2013 | 4.770 | 5.320 | 4.730 | 5.240 | 270,314 | +0.48(+10.08%) |
Mar 07, 2013 | 4.900 | 5.050 | 4.740 | 4.760 | 171,153 | -0.16(-3.25%) |
Mar 06, 2013 | 4.880 | 5.170 | 4.840 | 4.920 | 316,025 | +0.04(+0.82%) |
Mar 05, 2013 | 4.660 | 4.950 | 4.660 | 4.880 | 234,081 | +0.21(+4.50%) |
Mar 04, 2013 | 4.750 | 4.920 | 4.560 | 4.670 | 236,315 | -0.08(-1.68%) |
Mar 01, 2013 | 5.030 | 5.070 | 4.620 | 4.750 | 281,645 | -0.18(-3.65%) |
Feb 28, 2013 | 4.735 | 4.960 | 4.500 | 4.930 | 262,964 | +0.30(+6.48%) |
Feb 27, 2013 | 5.000 | 5.000 | 4.510 | 4.630 | 265,375 | -0.42(-8.32%) |
Feb 26, 2013 | 4.810 | 5.245 | 4.500 | 5.050 | 458,112 | -0.19(-3.63%) |
Feb 22, 2013 | 5.290 | 5.370 | 5.010 | 5.240 | 276,895 | +0.00(+0.00%) |
Feb 21, 2013 | 4.960 | 5.260 | 4.820 | 5.240 | 302,476 | +0.25(+5.01%) |
Feb 20, 2013 | 5.160 | 5.380 | 4.920 | 4.990 | 206,822 | -0.22(-4.22%) |
Feb 19, 2013 | 5.100 | 5.480 | 4.970 | 5.210 | 608,189 | +0.18(+3.58%) |
Feb 15, 2013 | 5.100 | 5.150 | 4.900 | 5.030 | 267,539 | -0.07(-1.37%) |
Feb 14, 2013 | 4.330 | 5.220 | 4.280 | 5.100 | 487,762 | +0.77(+17.78%) |
Feb 13, 2013 | 4.450 | 4.610 | 4.310 | 4.330 | 159,190 | -0.15(-3.35%) |
Feb 12, 2013 | 4.250 | 4.500 | 4.170 | 4.480 | 239,197 | +0.21(+4.92%) |
Feb 11, 2013 | 4.240 | 4.320 | 4.140 | 4.270 | 173,210 | +0.04(+0.95%) |
Feb 08, 2013 | 4.200 | 4.330 | 4.000 | 4.230 | 291,787 | -0.01(-0.24%) |
Feb 07, 2013 | 4.070 | 4.450 | 4.070 | 4.240 | 341,322 | +0.13(+3.16%) |
Feb 06, 2013 | 4.040 | 4.290 | 3.510 | 4.110 | 526,321 | +0.20(+5.12%) |
Feb 04, 2013 | 4.110 | 4.110 | 3.810 | 3.910 | 187,324 | -0.17(-4.17%) |
Feb 01, 2013 | 3.840 | 4.120 | 3.720 | 4.080 | 406,855 | +0.31(+8.22%) |
Jan 31, 2013 | 3.770 | 3.840 | 3.690 | 3.770 | 125,816 | -0.02(-0.53%) |
Jan 30, 2013 | 3.750 | 3.850 | 3.670 | 3.790 | 95,830 | +0.02(+0.53%) |
Jan 29, 2013 | 3.660 | 3.850 | 3.570 | 3.770 | 167,676 | +0.10(+2.72%) |
Jan 28, 2013 | 3.700 | 3.720 | 3.510 | 3.670 | 149,148 | -0.01(-0.27%) |
Jan 25, 2013 | 3.750 | 3.750 | 3.650 | 3.680 | 74,336 | -0.03(-0.81%) |
Jan 24, 2013 | 3.700 | 3.795 | 3.499 | 3.710 | 162,350 | -0.01(-0.27%) |
Jan 23, 2013 | 3.780 | 3.790 | 3.720 | 3.720 | 51,388 | -0.06(-1.59%) |
Jan 22, 2013 | 3.800 | 3.840 | 3.710 | 3.780 | 100,003 | +0.00(+0.00%) |
Jan 18, 2013 | 3.910 | 3.970 | 3.750 | 3.780 | 105,309 | -0.13(-3.32%) |
Jan 17, 2013 | 3.840 | 3.930 | 3.800 | 3.910 | 157,938 | +0.06(+1.56%) |
Jan 16, 2013 | 3.870 | 3.890 | 3.810 | 3.850 | 48,225 | +0.01(+0.26%) |
Jan 15, 2013 | 3.780 | 3.915 | 3.750 | 3.840 | 96,368 | +0.06(+1.59%) |
Jan 14, 2013 | 3.800 | 3.830 | 3.721 | 3.780 | 116,966 | +0.00(+0.00%) |
Jan 11, 2013 | 3.720 | 3.820 | 3.670 | 3.780 | 115,684 | +0.06(+1.61%) |
Jan 10, 2013 | 3.740 | 3.800 | 3.690 | 3.720 | 98,725 | -0.03(-0.80%) |
Jan 09, 2013 | 3.810 | 3.810 | 3.600 | 3.750 | 134,474 | +0.04(+1.08%) |
Jan 08, 2013 | 3.800 | 3.810 | 3.702 | 3.710 | 68,309 | -0.04(-1.07%) |
Jan 07, 2013 | 3.900 | 3.900 | 3.640 | 3.750 | 202,256 | -0.15(-3.85%) |
Jan 04, 2013 | 3.760 | 3.980 | 3.700 | 3.900 | 221,124 | +0.17(+4.56%) |
Jan 03, 2013 | 3.840 | 3.880 | 3.660 | 3.730 | 155,369 | -0.06(-1.58%) |
Jan 02, 2013 | 3.730 | 3.800 | 3.690 | 3.790 | 234,573 | +0.12(+3.27%) |
Dec 31, 2012 | 3.570 | 3.830 | 3.513 | 3.670 | 185,293 | +0.07(+1.94%) |
Dec 28, 2012 | 3.520 | 3.640 | 3.350 | 3.600 | 249,196 | +0.09(+2.56%) |
Dec 27, 2012 | 3.080 | 3.970 | 3.080 | 3.510 | 373,305 | +0.48(+15.84%) |
Dec 26, 2012 | 3.080 | 3.130 | 2.930 | 3.030 | 64,408 | -0.06(-1.94%) |
Dec 24, 2012 | 3.000 | 3.120 | 2.940 | 3.090 | 33,463 | +0.06(+1.98%) |
Dec 21, 2012 | 3.090 | 3.100 | 2.895 | 3.030 | 303,445 | -0.12(-3.81%) |
Dec 20, 2012 | 3.200 | 3.290 | 3.100 | 3.150 | 123,274 | -0.03(-0.94%) |
Dec 19, 2012 | 3.470 | 3.470 | 3.040 | 3.180 | 187,339 | -0.20(-5.92%) |
Dec 18, 2012 | 3.360 | 3.440 | 3.220 | 3.380 | 129,416 | +0.03(+0.90%) |
Dec 17, 2012 | 3.320 | 3.390 | 3.210 | 3.350 | 75,034 | +0.13(+4.04%) |
Dec 14, 2012 | 2.950 | 3.360 | 2.950 | 3.220 | 161,127 | +0.27(+9.15%) |
Dec 13, 2012 | 3.030 | 3.110 | 2.910 | 2.950 | 57,405 | -0.08(-2.64%) |
Dec 12, 2012 | 2.910 | 3.390 | 2.910 | 3.030 | 213,084 | +0.12(+4.12%) |
Dec 11, 2012 | 2.570 | 2.930 | 2.510 | 2.910 | 123,958 | +0.37(+14.57%) |
Dec 10, 2012 | 2.650 | 2.670 | 2.530 | 2.540 | 96,747 | -0.13(-4.87%) |
Dec 07, 2012 | 2.750 | 3.000 | 2.600 | 2.670 | 106,134 | -0.05(-1.84%) |
Dec 06, 2012 | 2.760 | 3.300 | 2.600 | 2.720 | 140,469 | -0.08(-2.86%) |
Dec 05, 2012 | 3.010 | 3.080 | 2.730 | 2.800 | 108,339 | -0.08(-2.78%) |