Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.530 | 8.700 | 8.200 | 8.200 | 0 | -0.43(-4.98%) |
Nov 27, 2013 | 8.800 | 8.950 | 8.421 | 8.630 | 0 | -0.25(-2.82%) |
Nov 26, 2013 | 7.990 | 8.970 | 7.860 | 8.880 | 0 | +1.01(+12.76%) |
Nov 25, 2013 | 8.050 | 8.295 | 7.700 | 7.875 | 0 | -0.14(-1.81%) |
Nov 22, 2013 | 7.640 | 8.100 | 7.550 | 8.020 | 0 | +0.38(+4.97%) |
Nov 21, 2013 | 7.500 | 7.935 | 7.360 | 7.640 | 0 | +0.18(+2.41%) |
Nov 20, 2013 | 6.460 | 7.750 | 6.400 | 7.460 | 0 | +0.76(+11.34%) |
Nov 19, 2013 | 5.530 | 6.749 | 5.350 | 6.700 | 0 | +0.80(+13.56%) |
Nov 18, 2013 | 6.860 | 6.900 | 5.700 | 5.900 | 0 | -1.02(-14.74%) |
Nov 15, 2013 | 7.970 | 7.982 | 6.550 | 6.920 | 0 | -0.88(-11.28%) |
Nov 14, 2013 | 7.690 | 8.230 | 7.620 | 7.800 | 0 | -0.12(-1.52%) |
Nov 12, 2013 | 8.660 | 8.850 | 7.628 | 7.920 | 0 | -0.93(-10.51%) |
Nov 11, 2013 | 8.610 | 9.080 | 8.530 | 8.850 | 0 | +0.10(+1.14%) |
Nov 08, 2013 | 8.950 | 8.950 | 7.900 | 8.750 | 0 | -0.25(-2.78%) |
Nov 07, 2013 | 9.290 | 9.440 | 8.950 | 9.000 | 0 | +0.48(+5.63%) |
Nov 06, 2013 | 9.850 | 10.00 | 8.500 | 8.520 | 0 | -1.28(-13.06%) |
Nov 05, 2013 | 9.700 | 10.08 | 9.510 | 9.800 | 0 | +0.34(+3.59%) |
Nov 04, 2013 | 9.020 | 9.750 | 8.800 | 9.460 | 0 | +0.32(+3.50%) |
Nov 01, 2013 | 10.62 | 10.62 | 8.710 | 9.140 | 0 | -1.31(-12.54%) |
Oct 31, 2013 | 10.72 | 10.83 | 10.20 | 10.45 | 0 | -0.24(-2.25%) |
Oct 30, 2013 | 10.79 | 10.87 | 10.64 | 10.69 | 0 | -0.10(-0.93%) |
Oct 29, 2013 | 10.77 | 10.90 | 10.52 | 10.79 | 0 | +0.03(+0.28%) |
Oct 28, 2013 | 10.40 | 10.90 | 10.29 | 10.76 | 0 | -0.09(-0.83%) |
Oct 25, 2013 | 10.90 | 10.99 | 10.55 | 10.85 | 0 | +0.03(+0.28%) |
Oct 24, 2013 | 11.22 | 11.25 | 10.68 | 10.82 | 0 | -0.39(-3.48%) |
Oct 23, 2013 | 11.70 | 11.70 | 10.94 | 11.21 | 0 | -0.50(-4.27%) |
Oct 22, 2013 | 12.00 | 12.38 | 11.40 | 11.71 | 0 | -0.22(-1.84%) |
Oct 21, 2013 | 12.45 | 12.75 | 11.71 | 11.93 | 0 | -0.52(-4.18%) |
Oct 18, 2013 | 11.30 | 12.51 | 11.20 | 12.45 | 440,151 | +1.21(+10.77%) |
Oct 17, 2013 | 11.14 | 11.32 | 10.91 | 11.24 | 0 | +0.28(+2.55%) |
Oct 16, 2013 | 10.83 | 11.24 | 10.53 | 10.96 | 0 | +0.16(+1.48%) |
Oct 15, 2013 | 10.95 | 11.35 | 10.60 | 10.80 | 0 | -0.21(-1.86%) |
Oct 14, 2013 | 11.01 | 11.15 | 10.68 | 11.01 | 0 | -0.14(-1.30%) |
Oct 11, 2013 | 11.39 | 11.70 | 10.95 | 11.15 | 0 | -0.04(-0.36%) |
Oct 10, 2013 | 11.12 | 11.70 | 10.54 | 11.19 | 0 | +0.97(+9.49%) |
Oct 09, 2013 | 11.15 | 11.15 | 9.850 | 10.22 | 0 | -0.89(-8.01%) |
Oct 08, 2013 | 12.40 | 12.65 | 10.37 | 11.11 | 0 | -0.95(-7.88%) |
Oct 07, 2013 | 11.13 | 12.44 | 11.00 | 12.06 | 0 | +1.06(+9.62%) |
Oct 04, 2013 | 10.25 | 11.79 | 10.10 | 11.00 | 739,541 | +0.91(+9.03%) |
Oct 03, 2013 | 10.04 | 10.40 | 9.870 | 10.09 | 0 | +0.04(+0.40%) |
Oct 02, 2013 | 10.05 | 10.14 | 9.930 | 10.05 | 0 | +0.03(+0.30%) |
Oct 01, 2013 | 10.00 | 10.42 | 9.960 | 10.02 | 0 | -0.41(-3.93%) |
Sep 27, 2013 | 10.30 | 10.87 | 10.10 | 10.43 | 0 | +0.13(+1.26%) |
Sep 26, 2013 | 9.290 | 10.46 | 9.180 | 10.30 | 0 | +1.18(+12.94%) |
Sep 25, 2013 | 8.850 | 9.230 | 8.700 | 9.120 | 0 | +0.44(+5.07%) |
Sep 24, 2013 | 9.030 | 9.080 | 8.600 | 8.680 | 0 | -0.41(-4.51%) |
Sep 23, 2013 | 9.300 | 9.300 | 8.550 | 9.090 | 0 | -0.25(-2.68%) |
Sep 20, 2013 | 9.150 | 9.350 | 8.870 | 9.340 | 0 | +0.15(+1.63%) |
Sep 19, 2013 | 9.400 | 9.400 | 9.110 | 9.190 | 0 | -0.11(-1.18%) |
Sep 18, 2013 | 9.360 | 9.500 | 9.020 | 9.300 | 0 | +0.05(+0.54%) |
Sep 17, 2013 | 10.26 | 10.50 | 9.030 | 9.250 | 0 | -0.81(-8.05%) |
Sep 16, 2013 | 10.20 | 10.60 | 9.970 | 10.06 | 0 | +0.11(+1.11%) |
Sep 13, 2013 | 10.85 | 10.92 | 9.600 | 9.950 | 0 | -1.05(-9.55%) |
Sep 12, 2013 | 10.99 | 13.21 | 10.85 | 11.00 | 1,380,298 | +0.15(+1.38%) |
Sep 11, 2013 | 8.790 | 11.25 | 8.660 | 10.85 | 0 | +2.28(+26.60%) |
Sep 10, 2013 | 7.650 | 8.710 | 7.514 | 8.570 | 0 | +1.14(+15.34%) |
Sep 09, 2013 | 7.640 | 7.650 | 7.351 | 7.430 | 0 | -0.08(-1.07%) |
Sep 06, 2013 | 7.650 | 7.650 | 7.360 | 7.510 | 0 | -0.04(-0.53%) |
Sep 05, 2013 | 7.350 | 7.550 | 7.180 | 7.550 | 0 | +0.27(+3.71%) |
Sep 04, 2013 | 7.560 | 7.629 | 7.270 | 7.280 | 0 | -0.29(-3.83%) |
Sep 03, 2013 | 7.500 | 7.700 | 7.440 | 7.570 | 0 | +0.18(+2.44%) |
Aug 30, 2013 | 7.530 | 7.530 | 7.270 | 7.390 | 0 | -0.11(-1.47%) |
Aug 29, 2013 | 7.370 | 7.700 | 7.080 | 7.500 | 0 | +0.25(+3.45%) |
Aug 28, 2013 | 7.400 | 7.500 | 7.110 | 7.250 | 0 | -0.32(-4.16%) |
Aug 27, 2013 | 7.550 | 7.890 | 7.320 | 7.565 | 0 | -0.04(-0.59%) |
Aug 26, 2013 | 7.200 | 7.870 | 7.200 | 7.610 | 0 | +0.38(+5.26%) |
Aug 23, 2013 | 6.630 | 7.625 | 6.390 | 7.230 | 0 | +0.64(+9.73%) |
Aug 22, 2013 | 6.490 | 6.620 | 6.321 | 6.589 | 0 | +0.22(+3.44%) |
Aug 21, 2013 | 6.100 | 6.750 | 6.100 | 6.370 | 0 | +0.25(+4.08%) |
Aug 20, 2013 | 6.310 | 6.749 | 5.550 | 6.120 | 0 | -0.41(-6.28%) |
Aug 19, 2013 | 6.990 | 6.990 | 6.510 | 6.530 | 0 | -0.45(-6.45%) |
Aug 16, 2013 | 6.670 | 7.110 | 6.360 | 6.980 | 0 | +0.29(+4.33%) |
Aug 15, 2013 | 7.200 | 7.200 | 6.280 | 6.690 | 270,499 | -0.56(-7.72%) |
Aug 14, 2013 | 7.170 | 7.350 | 6.920 | 7.250 | 0 | +0.13(+1.83%) |
Aug 13, 2013 | 7.360 | 7.400 | 6.850 | 7.120 | 570,969 | +0.34(+5.01%) |
Aug 12, 2013 | 6.010 | 7.950 | 6.010 | 6.780 | 1,364,971 | +1.21(+21.72%) |
Aug 09, 2013 | 5.830 | 5.830 | 5.280 | 5.570 | 119,929 | -0.22(-3.86%) |
Aug 08, 2013 | 5.490 | 5.879 | 5.480 | 5.794 | 106,162 | +0.25(+4.51%) |
Aug 07, 2013 | 5.770 | 5.900 | 5.510 | 5.544 | 72,240 | -0.11(-1.88%) |
Aug 06, 2013 | 5.850 | 6.030 | 5.340 | 5.650 | 157,729 | -0.16(-2.76%) |
Aug 05, 2013 | 6.000 | 6.080 | 5.630 | 5.810 | 110,248 | -0.27(-4.44%) |
Aug 02, 2013 | 6.460 | 6.480 | 6.000 | 6.080 | 151,184 | -0.33(-5.15%) |
Aug 01, 2013 | 6.010 | 6.480 | 6.010 | 6.410 | 227,039 | +0.46(+7.73%) |
Jul 31, 2013 | 5.170 | 5.969 | 5.170 | 5.950 | 0 | +0.79(+15.31%) |
Jul 30, 2013 | 4.930 | 5.170 | 4.930 | 5.160 | 0 | +0.16(+3.20%) |
Jul 29, 2013 | 4.900 | 5.026 | 4.800 | 5.000 | 0 | +0.07(+1.44%) |
Jul 26, 2013 | 4.950 | 5.000 | 4.840 | 4.929 | 0 | -0.01(-0.22%) |
Jul 25, 2013 | 4.840 | 4.940 | 4.550 | 4.940 | 0 | +0.12(+2.49%) |
Jul 24, 2013 | 4.920 | 5.000 | 4.810 | 4.820 | 0 | -0.01(-0.21%) |
Jul 23, 2013 | 4.900 | 4.940 | 4.800 | 4.830 | 0 | -0.03(-0.62%) |
Jul 22, 2013 | 4.800 | 4.900 | 4.760 | 4.860 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.760 | 4.930 | 4.704 | 4.860 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 4.710 | 4.960 | 4.600 | 4.860 | 0 | +0.11(+2.32%) |
Jul 17, 2013 | 4.700 | 4.800 | 4.590 | 4.750 | 51,700 | +0.11(+2.36%) |
Jul 16, 2013 | 4.650 | 4.650 | 4.530 | 4.640 | 0 | +0.02(+0.43%) |
Jul 15, 2013 | 4.620 | 4.620 | 4.500 | 4.620 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 4.600 | 4.650 | 4.500 | 4.620 | 0 | +0.12(+2.71%) |
Jul 11, 2013 | 4.590 | 4.600 | 4.470 | 4.498 | 0 | +0.03(+0.63%) |
Jul 10, 2013 | 4.500 | 4.520 | 4.400 | 4.470 | 0 | +0.01(+0.22%) |
Jul 09, 2013 | 4.200 | 4.490 | 4.160 | 4.460 | 0 | +0.30(+7.21%) |
Jul 08, 2013 | 4.080 | 4.280 | 4.080 | 4.160 | 0 | +0.07(+1.71%) |
Jul 05, 2013 | 4.310 | 4.320 | 3.970 | 4.090 | 0 | -0.11(-2.62%) |
Jul 03, 2013 | 4.310 | 4.395 | 3.955 | 4.200 | 0 | -0.16(-3.67%) |
Jul 02, 2013 | 4.440 | 4.440 | 4.260 | 4.360 | 0 | -0.05(-1.13%) |
Jul 01, 2013 | 4.250 | 4.420 | 4.220 | 4.410 | 0 | +0.16(+3.76%) |
Jun 28, 2013 | 4.100 | 4.250 | 3.990 | 4.250 | 27,729 | +0.30(+7.60%) |
Jun 26, 2013 | 3.930 | 4.030 | 3.920 | 3.950 | 0 | +0.01(+0.25%) |
Jun 25, 2013 | 3.950 | 4.060 | 3.930 | 3.940 | 0 | +0.03(+0.77%) |
Jun 24, 2013 | 4.090 | 4.090 | 3.900 | 3.910 | 0 | -0.14(-3.46%) |
Jun 21, 2013 | 4.230 | 4.230 | 3.925 | 4.050 | 22,079 | +0.05(+1.25%) |
Jun 20, 2013 | 3.950 | 4.080 | 3.900 | 4.000 | 0 | +0.03(+0.76%) |
Jun 19, 2013 | 3.990 | 4.049 | 3.950 | 3.970 | 0 | -0.01(-0.25%) |
Jun 18, 2013 | 4.150 | 4.150 | 3.950 | 3.980 | 0 | -0.18(-4.33%) |
Jun 17, 2013 | 4.100 | 4.210 | 4.060 | 4.160 | 0 | +0.07(+1.71%) |
Jun 14, 2013 | 4.050 | 4.130 | 3.960 | 4.090 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.090 | 4.100 | 3.960 | 4.090 | 26,847 | +0.00(+0.00%) |
Jun 12, 2013 | 4.190 | 4.200 | 4.000 | 4.090 | 50,366 | +0.10(+2.51%) |
Jun 11, 2013 | 4.080 | 4.180 | 3.950 | 3.990 | 51,664 | -0.08(-1.97%) |
Jun 10, 2013 | 4.130 | 4.200 | 4.050 | 4.070 | 0 | -0.13(-3.10%) |
Jun 07, 2013 | 4.200 | 4.320 | 4.050 | 4.200 | 0 | +0.05(+1.20%) |
Jun 06, 2013 | 4.000 | 4.180 | 4.000 | 4.150 | 0 | +0.09(+2.22%) |
Jun 05, 2013 | 4.240 | 4.270 | 3.950 | 4.060 | 0 | -0.09(-2.17%) |
Jun 04, 2013 | 4.340 | 4.420 | 4.128 | 4.150 | 0 | -0.14(-3.26%) |
Jun 03, 2013 | 4.230 | 4.300 | 4.050 | 4.290 | 86,195 | +0.04(+1.06%) |
May 31, 2013 | 4.400 | 4.400 | 4.210 | 4.245 | 28,256 | -0.10(-2.41%) |
May 30, 2013 | 4.350 | 4.400 | 4.320 | 4.350 | 0 | +0.06(+1.40%) |
May 29, 2013 | 4.210 | 4.349 | 4.200 | 4.290 | 21,926 | +0.03(+0.70%) |
May 28, 2013 | 4.470 | 4.470 | 4.160 | 4.260 | 76,285 | -0.14(-3.18%) |
May 24, 2013 | 4.210 | 4.470 | 4.153 | 4.400 | 0 | +0.17(+4.02%) |
May 23, 2013 | 4.100 | 4.400 | 4.100 | 4.230 | 0 | +0.05(+1.20%) |
May 22, 2013 | 4.420 | 4.489 | 4.110 | 4.180 | 0 | -0.24(-5.43%) |
May 21, 2013 | 4.370 | 4.450 | 4.320 | 4.420 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.470 | 4.550 | 4.360 | 4.420 | 0 | +0.02(+0.45%) |
May 17, 2013 | 4.190 | 4.450 | 4.100 | 4.400 | 0 | +0.18(+4.27%) |
May 16, 2013 | 4.150 | 4.320 | 4.100 | 4.220 | 33,085 | -0.06(-1.29%) |
May 15, 2013 | 4.390 | 4.433 | 4.100 | 4.275 | 0 | +0.12(+3.01%) |
May 13, 2013 | 4.210 | 4.270 | 4.050 | 4.150 | 0 | -0.14(-3.26%) |
May 10, 2013 | 4.390 | 4.390 | 4.210 | 4.290 | 0 | -0.08(-1.83%) |
May 09, 2013 | 4.530 | 4.530 | 4.340 | 4.370 | 0 | -0.14(-3.10%) |
May 08, 2013 | 4.500 | 4.530 | 4.321 | 4.510 | 0 | +0.01(+0.22%) |
May 07, 2013 | 4.530 | 4.550 | 4.220 | 4.500 | 0 | -0.10(-2.17%) |
May 06, 2013 | 4.750 | 4.830 | 4.550 | 4.600 | 0 | -0.23(-4.76%) |
May 03, 2013 | 5.030 | 5.030 | 4.800 | 4.830 | 0 | -0.06(-1.23%) |
May 02, 2013 | 4.750 | 5.150 | 4.671 | 4.890 | 0 | +0.16(+3.38%) |
May 01, 2013 | 4.670 | 4.880 | 4.620 | 4.730 | 0 | +0.05(+1.07%) |
Apr 30, 2013 | 5.000 | 5.000 | 4.510 | 4.680 | 0 | -0.30(-6.02%) |
Apr 29, 2013 | 4.280 | 5.220 | 4.280 | 4.980 | 898,491 | +0.83(+20.00%) |
Apr 26, 2013 | 4.030 | 4.150 | 4.000 | 4.150 | 21,796 | +0.18(+4.53%) |
Apr 25, 2013 | 4.070 | 4.150 | 3.900 | 3.970 | 97,907 | -0.18(-4.34%) |
Apr 24, 2013 | 4.090 | 4.190 | 4.019 | 4.150 | 0 | +0.13(+3.23%) |
Apr 23, 2013 | 3.970 | 4.150 | 3.888 | 4.020 | 61,796 | +0.15(+3.88%) |
Apr 22, 2013 | 4.000 | 4.173 | 3.850 | 3.870 | 31,851 | -0.08(-2.03%) |
Apr 19, 2013 | 3.920 | 3.980 | 3.890 | 3.950 | 28,010 | +0.04(+0.97%) |
Apr 18, 2013 | 3.960 | 4.150 | 3.800 | 3.912 | 104,074 | -0.06(-1.46%) |
Apr 17, 2013 | 3.800 | 4.050 | 3.730 | 3.970 | 160,746 | +0.40(+11.20%) |
Apr 16, 2013 | 3.315 | 3.585 | 3.315 | 3.570 | 58,791 | +0.28(+8.51%) |
Apr 15, 2013 | 3.300 | 3.490 | 3.229 | 3.290 | 29,053 | +0.03(+0.92%) |
Apr 12, 2013 | 3.480 | 3.480 | 3.190 | 3.260 | 42,853 | -0.19(-5.51%) |
Apr 11, 2013 | 3.530 | 3.560 | 3.400 | 3.450 | 48,203 | -0.13(-3.63%) |
Apr 10, 2013 | 3.620 | 3.620 | 3.510 | 3.580 | 19,444 | +0.02(+0.56%) |
Apr 09, 2013 | 3.610 | 3.620 | 3.502 | 3.560 | 18,789 | -0.07(-1.93%) |
Apr 08, 2013 | 3.610 | 3.660 | 3.400 | 3.630 | 35,057 | -0.01(-0.27%) |
Apr 05, 2013 | 3.670 | 3.780 | 3.556 | 3.640 | 33,660 | +0.03(+0.83%) |
Apr 04, 2013 | 3.510 | 3.790 | 3.405 | 3.610 | 47,943 | +0.16(+4.64%) |
Apr 03, 2013 | 3.370 | 3.450 | 3.281 | 3.450 | 40,342 | +0.02(+0.61%) |
Apr 02, 2013 | 3.518 | 3.518 | 3.360 | 3.429 | 23,043 | -0.12(-3.41%) |
Apr 01, 2013 | 3.490 | 3.558 | 3.350 | 3.550 | 66,546 | -0.04(-1.11%) |
Mar 28, 2013 | 3.620 | 3.680 | 3.490 | 3.590 | 29,612 | -0.03(-0.83%) |
Mar 27, 2013 | 3.250 | 3.680 | 3.210 | 3.620 | 103,706 | +0.33(+10.01%) |
Mar 26, 2013 | 3.500 | 3.500 | 3.051 | 3.291 | 202,413 | -0.20(-5.71%) |
Mar 25, 2013 | 3.740 | 3.740 | 3.400 | 3.490 | 92,823 | -0.32(-8.40%) |
Mar 22, 2013 | 4.120 | 4.120 | 3.730 | 3.810 | 131,699 | -0.33(-7.97%) |
Mar 21, 2013 | 4.190 | 4.199 | 4.010 | 4.140 | 66,709 | -0.03(-0.72%) |
Mar 20, 2013 | 4.280 | 4.280 | 4.160 | 4.170 | 18,921 | -0.11(-2.57%) |
Mar 19, 2013 | 4.330 | 4.370 | 4.160 | 4.280 | 63,995 | -0.08(-1.83%) |
Mar 18, 2013 | 4.350 | 4.450 | 4.200 | 4.360 | 40,879 | +0.01(+0.23%) |
Mar 15, 2013 | 4.200 | 4.370 | 4.010 | 4.350 | 127,463 | +0.11(+2.59%) |
Mar 14, 2013 | 4.300 | 4.300 | 4.030 | 4.240 | 50,988 | +0.03(+0.64%) |
Mar 13, 2013 | 4.380 | 4.500 | 4.010 | 4.213 | 282,119 | -0.01(-0.17%) |
Mar 12, 2013 | 4.300 | 4.550 | 4.210 | 4.220 | 205,102 | +0.01(+0.24%) |
Mar 11, 2013 | 4.000 | 4.210 | 3.900 | 4.210 | 88,060 | +0.31(+7.95%) |
Mar 08, 2013 | 3.800 | 4.048 | 3.796 | 3.900 | 120,112 | +0.14(+3.72%) |
Mar 07, 2013 | 3.720 | 3.800 | 3.660 | 3.760 | 52,921 | +0.10(+2.73%) |
Mar 06, 2013 | 3.800 | 3.800 | 3.610 | 3.660 | 98,553 | -0.14(-3.68%) |
Mar 05, 2013 | 3.420 | 3.950 | 3.420 | 3.800 | 214,772 | +0.48(+14.46%) |
Mar 04, 2013 | 3.360 | 3.373 | 3.305 | 3.320 | 16,229 | -0.04(-1.19%) |
Mar 01, 2013 | 3.400 | 3.470 | 3.300 | 3.360 | 48,486 | -0.04(-1.18%) |
Feb 28, 2013 | 3.550 | 3.550 | 3.360 | 3.400 | 57,395 | -0.16(-4.49%) |
Feb 27, 2013 | 3.620 | 3.690 | 3.540 | 3.560 | 38,415 | -0.06(-1.66%) |
Feb 26, 2013 | 3.690 | 3.830 | 3.500 | 3.620 | 56,106 | +0.33(+10.03%) |
Feb 22, 2013 | 2.920 | 3.299 | 2.780 | 3.290 | 136,688 | +0.29(+9.48%) |
Feb 21, 2013 | 3.100 | 3.100 | 2.750 | 3.005 | 36,324 | -0.08(-2.75%) |
Feb 20, 2013 | 3.210 | 3.210 | 3.000 | 3.090 | 62,103 | +0.03(+0.98%) |
Feb 19, 2013 | 3.200 | 3.200 | 2.980 | 3.060 | 91,376 | -0.15(-4.67%) |
Feb 15, 2013 | 3.490 | 3.490 | 3.200 | 3.210 | 62,759 | -0.18(-5.31%) |
Feb 14, 2013 | 3.110 | 3.400 | 3.030 | 3.390 | 129,357 | +0.36(+11.88%) |
Feb 13, 2013 | 2.800 | 3.050 | 2.730 | 3.030 | 60,953 | +0.23(+8.30%) |
Feb 12, 2013 | 2.770 | 2.907 | 2.730 | 2.798 | 27,947 | +0.07(+2.48%) |
Feb 11, 2013 | 2.840 | 2.900 | 2.610 | 2.730 | 61,091 | -0.17(-5.87%) |
Feb 08, 2013 | 2.560 | 3.030 | 2.500 | 2.900 | 171,238 | +0.31(+12.02%) |
Feb 07, 2013 | 2.510 | 2.720 | 2.500 | 2.589 | 17,197 | +0.05(+1.93%) |
Feb 06, 2013 | 2.600 | 2.600 | 2.510 | 2.540 | 25,421 | -0.09(-3.42%) |
Feb 04, 2013 | 2.610 | 2.640 | 2.520 | 2.630 | 21,013 | +0.03(+1.15%) |
Feb 01, 2013 | 2.500 | 2.600 | 2.500 | 2.600 | 41,415 | +0.03(+1.17%) |
Jan 31, 2013 | 2.580 | 2.650 | 2.560 | 2.570 | 24,308 | -0.08(-3.02%) |
Jan 30, 2013 | 2.750 | 2.750 | 2.600 | 2.650 | 48,321 | -0.10(-3.64%) |
Jan 29, 2013 | 2.630 | 2.750 | 2.536 | 2.750 | 48,599 | +0.12(+4.56%) |
Jan 28, 2013 | 2.470 | 2.700 | 2.390 | 2.630 | 100,544 | +0.25(+10.50%) |
Jan 25, 2013 | 2.450 | 2.600 | 2.300 | 2.380 | 39,458 | -0.06(-2.46%) |
Jan 24, 2013 | 2.510 | 2.629 | 2.300 | 2.440 | 81,627 | -0.02(-0.81%) |
Jan 23, 2013 | 2.650 | 2.720 | 2.440 | 2.460 | 80,414 | -0.17(-6.46%) |
Jan 22, 2013 | 2.410 | 2.720 | 2.410 | 2.630 | 229,892 | +0.32(+13.85%) |
Jan 18, 2013 | 2.300 | 2.440 | 2.280 | 2.310 | 29,677 | -0.03(-1.28%) |
Jan 17, 2013 | 2.370 | 2.370 | 2.280 | 2.340 | 27,449 | -0.05(-2.09%) |
Jan 16, 2013 | 2.460 | 2.500 | 2.107 | 2.390 | 62,320 | -0.06(-2.45%) |
Jan 15, 2013 | 2.140 | 2.480 | 2.127 | 2.450 | 79,736 | +0.31(+14.49%) |
Jan 14, 2013 | 2.100 | 2.140 | 2.000 | 2.140 | 18,284 | +0.01(+0.47%) |
Jan 11, 2013 | 2.100 | 2.150 | 2.038 | 2.130 | 16,654 | +0.00(+0.00%) |
Jan 10, 2013 | 2.100 | 2.140 | 1.990 | 2.130 | 27,656 | +0.03(+1.43%) |
Jan 09, 2013 | 2.100 | 2.150 | 2.060 | 2.100 | 34,443 | +0.00(+0.00%) |
Jan 08, 2013 | 2.020 | 2.100 | 2.020 | 2.100 | 18,713 | +0.10(+5.00%) |
Jan 07, 2013 | 2.010 | 2.100 | 1.960 | 2.000 | 19,190 | -0.05(-2.44%) |
Jan 04, 2013 | 2.090 | 2.090 | 2.011 | 2.050 | 15,597 | +0.01(+0.49%) |
Jan 03, 2013 | 2.090 | 2.100 | 2.010 | 2.040 | 46,487 | -0.09(-4.23%) |
Jan 02, 2013 | 2.109 | 2.130 | 2.050 | 2.130 | 17,933 | +0.08(+3.90%) |
Dec 31, 2012 | 2.030 | 2.080 | 1.910 | 2.050 | 87,520 | -0.02(-0.97%) |
Dec 28, 2012 | 2.010 | 2.130 | 1.990 | 2.070 | 39,888 | +0.04(+1.97%) |
Dec 27, 2012 | 1.990 | 2.145 | 1.990 | 2.030 | 36,660 | +0.00(+0.00%) |
Dec 26, 2012 | 2.170 | 2.170 | 2.000 | 2.030 | 30,691 | -0.14(-6.45%) |
Dec 24, 2012 | 2.000 | 2.210 | 2.000 | 2.170 | 33,344 | +0.14(+6.90%) |
Dec 21, 2012 | 2.060 | 2.070 | 2.000 | 2.030 | 42,976 | -0.05(-2.40%) |
Dec 20, 2012 | 2.060 | 2.110 | 2.030 | 2.080 | 38,393 | +0.03(+1.46%) |
Dec 19, 2012 | 2.240 | 2.240 | 2.030 | 2.050 | 57,066 | -0.16(-7.24%) |
Dec 18, 2012 | 2.080 | 2.240 | 2.050 | 2.210 | 237,498 | +0.16(+7.80%) |
Dec 17, 2012 | 1.870 | 2.080 | 1.790 | 2.050 | 159,050 | +0.18(+9.63%) |
Dec 14, 2012 | 1.830 | 1.949 | 1.800 | 1.870 | 28,911 | -0.02(-1.05%) |
Dec 13, 2012 | 1.850 | 1.890 | 1.800 | 1.890 | 49,541 | +0.02(+1.06%) |
Dec 12, 2012 | 1.910 | 1.910 | 1.810 | 1.870 | 43,059 | -0.03(-1.58%) |
Dec 11, 2012 | 1.810 | 1.900 | 1.810 | 1.900 | 24,341 | +0.03(+1.60%) |
Dec 10, 2012 | 1.840 | 1.880 | 1.810 | 1.870 | 16,319 | -0.01(-0.53%) |
Dec 07, 2012 | 2.002 | 2.002 | 1.820 | 1.880 | 22,827 | -0.10(-4.95%) |
Dec 06, 2012 | 1.870 | 2.020 | 1.860 | 1.978 | 15,400 | -0.04(-2.08%) |
Dec 05, 2012 | 1.900 | 2.020 | 1.810 | 2.020 | 40,397 | +0.08(+4.12%) |