Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.011 | 5.068 | 4.976 | 5.018 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 5.074 | 5.075 | 5.014 | 5.018 | 0 | +0.04(+0.71%) |
Aug 28, 2013 | 4.990 | 5.075 | 4.976 | 4.983 | 0 | -0.04(-0.71%) |
Aug 27, 2013 | 5.054 | 5.118 | 5.018 | 5.018 | 0 | -0.09(-1.81%) |
Aug 26, 2013 | 5.132 | 5.153 | 4.976 | 5.111 | 0 | +0.06(+1.27%) |
Aug 23, 2013 | 5.104 | 5.118 | 5.040 | 5.047 | 0 | -0.06(-1.11%) |
Aug 22, 2013 | 4.961 | 5.146 | 4.961 | 5.104 | 0 | +0.16(+3.16%) |
Aug 21, 2013 | 4.954 | 5.025 | 4.947 | 4.947 | 0 | +0.01(+0.29%) |
Aug 20, 2013 | 4.933 | 5.004 | 4.922 | 4.933 | 0 | +0.01(+0.14%) |
Aug 19, 2013 | 4.997 | 5.047 | 4.841 | 4.926 | 0 | -0.04(-0.86%) |
Aug 16, 2013 | 4.976 | 5.047 | 4.969 | 4.969 | 0 | -0.01(-0.29%) |
Aug 15, 2013 | 5.146 | 5.146 | 4.983 | 4.983 | 7,568 | -0.06(-1.13%) |
Aug 14, 2013 | 5.061 | 5.146 | 5.018 | 5.040 | 0 | -0.05(-0.98%) |
Aug 13, 2013 | 4.990 | 5.111 | 4.976 | 5.089 | 22,769 | -0.06(-1.11%) |
Aug 12, 2013 | 5.153 | 5.153 | 4.997 | 5.146 | 50,311 | -0.01(-0.14%) |
Aug 09, 2013 | 5.175 | 5.175 | 5.118 | 5.153 | 16,671 | -0.04(-0.68%) |
Aug 08, 2013 | 5.189 | 5.189 | 5.126 | 5.189 | 22,935 | +0.00(+0.00%) |
Aug 07, 2013 | 5.175 | 5.189 | 5.089 | 5.189 | 73,897 | +0.02(+0.41%) |
Aug 06, 2013 | 5.153 | 5.246 | 4.976 | 5.168 | 254,178 | +0.06(+1.11%) |
Aug 05, 2013 | 5.089 | 5.139 | 5.054 | 5.111 | 27,548 | +0.01(+0.28%) |
Aug 02, 2013 | 5.118 | 5.118 | 5.063 | 5.096 | 25,561 | +0.01(+0.28%) |
Aug 01, 2013 | 5.153 | 5.153 | 5.061 | 5.082 | 30,520 | +0.00(+0.00%) |
Jul 31, 2013 | 5.061 | 5.104 | 5.061 | 5.082 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 4.961 | 5.082 | 4.961 | 5.082 | 0 | +0.11(+2.14%) |
Jul 29, 2013 | 4.990 | 5.104 | 4.940 | 4.976 | 0 | -0.01(-0.28%) |
Jul 26, 2013 | 5.096 | 5.111 | 4.983 | 4.990 | 0 | -0.13(-2.50%) |
Jul 25, 2013 | 5.082 | 5.118 | 5.033 | 5.118 | 0 | +0.02(+0.42%) |
Jul 24, 2013 | 4.980 | 5.118 | 4.975 | 5.096 | 0 | -0.01(-0.14%) |
Jul 23, 2013 | 5.011 | 5.118 | 5.011 | 5.104 | 0 | +0.09(+1.84%) |
Jul 22, 2013 | 5.094 | 5.104 | 5.011 | 5.011 | 0 | -0.07(-1.40%) |
Jul 19, 2013 | 5.118 | 5.118 | 5.018 | 5.082 | 0 | -0.04(-0.69%) |
Jul 18, 2013 | 5.052 | 5.118 | 5.018 | 5.118 | 0 | +0.11(+2.16%) |
Jul 16, 2013 | 5.010 | 5.010 | 5.010 | 5.010 | 0 | -0.07(-1.43%) |
Jul 15, 2013 | 4.990 | 5.082 | 4.987 | 5.082 | 0 | +0.09(+1.85%) |
Jul 12, 2013 | 4.976 | 4.990 | 4.940 | 4.990 | 0 | +0.01(+0.27%) |
Jul 11, 2013 | 4.976 | 4.990 | 4.954 | 4.976 | 0 | -0.04(-0.84%) |
Jul 10, 2013 | 4.919 | 5.104 | 4.919 | 5.018 | 0 | +0.05(+1.00%) |
Jul 09, 2013 | 5.153 | 5.153 | 4.969 | 4.969 | 0 | -0.18(-3.45%) |
Jul 08, 2013 | 4.905 | 5.153 | 4.905 | 5.146 | 0 | +0.21(+4.32%) |
Jul 05, 2013 | 4.841 | 4.961 | 4.841 | 4.933 | 0 | +0.04(+0.87%) |
Jul 03, 2013 | 4.919 | 4.927 | 4.770 | 4.890 | 0 | -0.06(-1.15%) |
Jul 02, 2013 | 4.762 | 4.947 | 4.762 | 4.947 | 0 | +0.23(+4.82%) |
Jul 01, 2013 | 4.848 | 4.862 | 4.706 | 4.720 | 0 | -0.15(-3.18%) |
Jun 28, 2013 | 4.848 | 4.876 | 4.848 | 4.875 | 3,095 | +0.01(+0.12%) |
Jun 27, 2013 | 4.869 | 4.869 | 4.868 | 4.869 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 4.868 | 4.869 | 4.868 | 4.869 | 0 | +0.02(+0.44%) |
Jun 25, 2013 | 4.869 | 4.869 | 4.848 | 4.848 | 0 | -0.06(-1.30%) |
Jun 24, 2013 | 4.762 | 4.912 | 4.606 | 4.912 | 0 | +0.06(+1.32%) |
Jun 21, 2013 | 4.798 | 4.848 | 4.762 | 4.848 | 12,931 | +0.00(+0.00%) |
Jun 20, 2013 | 4.897 | 4.897 | 4.833 | 4.848 | 0 | -0.06(-1.16%) |
Jun 19, 2013 | 4.876 | 4.905 | 4.876 | 4.905 | 0 | +0.03(+0.58%) |
Jun 18, 2013 | 4.869 | 4.961 | 4.869 | 4.876 | 0 | -0.04(-0.87%) |
Jun 17, 2013 | 4.869 | 4.940 | 4.862 | 4.919 | 0 | +0.05(+1.11%) |
Jun 14, 2013 | 4.940 | 4.976 | 4.856 | 4.865 | 0 | -0.11(-2.23%) |
Jun 13, 2013 | 4.969 | 4.976 | 4.940 | 4.976 | 1,969 | +0.05(+1.01%) |
Jun 12, 2013 | 4.969 | 4.969 | 4.926 | 4.926 | 1,115 | -0.04(-0.86%) |
Jun 11, 2013 | 4.961 | 4.969 | 4.905 | 4.969 | 7,878 | -0.01(-0.14%) |
Jun 10, 2013 | 4.883 | 4.976 | 4.883 | 4.976 | 0 | +0.06(+1.16%) |
Jun 07, 2013 | 4.940 | 5.011 | 4.919 | 4.919 | 0 | +0.01(+0.14%) |
Jun 06, 2013 | 4.883 | 4.961 | 4.883 | 4.912 | 0 | -0.01(-0.14%) |
Jun 05, 2013 | 4.890 | 4.968 | 4.815 | 4.919 | 0 | +0.06(+1.32%) |
Jun 04, 2013 | 4.933 | 4.969 | 4.855 | 4.855 | 0 | -0.11(-2.15%) |
Jun 03, 2013 | 4.961 | 4.976 | 4.777 | 4.961 | 19,390 | +0.11(+2.20%) |
May 31, 2013 | 4.855 | 4.919 | 4.848 | 4.855 | 15,783 | +0.01(+0.29%) |
May 30, 2013 | 4.826 | 4.961 | 4.826 | 4.841 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.905 | 4.976 | 4.819 | 4.841 | 26,676 | -0.07(-1.45%) |
May 28, 2013 | 4.919 | 4.976 | 4.905 | 4.912 | 37,059 | -0.03(-0.58%) |
May 24, 2013 | 4.961 | 4.969 | 4.912 | 4.940 | 0 | -0.05(-1.00%) |
May 23, 2013 | 4.855 | 5.010 | 4.855 | 4.990 | 0 | +0.06(+1.15%) |
May 22, 2013 | 4.969 | 5.018 | 4.905 | 4.933 | 0 | +0.00(+0.00%) |
May 21, 2013 | 4.976 | 5.025 | 4.933 | 4.933 | 0 | -0.08(-1.56%) |
May 20, 2013 | 4.883 | 5.047 | 4.883 | 5.011 | 0 | +0.09(+1.73%) |
May 17, 2013 | 4.969 | 4.969 | 4.826 | 4.926 | 0 | +0.01(+0.14%) |
May 16, 2013 | 4.919 | 4.940 | 4.869 | 4.919 | 23,718 | +0.06(+1.17%) |
May 15, 2013 | 4.933 | 4.933 | 4.862 | 4.862 | 0 | -0.01(-0.15%) |
May 13, 2013 | 4.876 | 4.876 | 4.862 | 4.869 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.869 | 4.940 | 4.835 | 4.869 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.869 | 4.899 | 4.833 | 4.869 | 0 | +0.00(+0.00%) |
May 08, 2013 | 4.890 | 4.912 | 4.841 | 4.869 | 0 | -0.02(-0.44%) |
May 07, 2013 | 4.848 | 4.890 | 4.841 | 4.890 | 0 | +0.00(+0.00%) |
May 06, 2013 | 4.897 | 4.910 | 4.848 | 4.890 | 0 | +0.03(+0.56%) |
May 03, 2013 | 4.897 | 4.897 | 4.863 | 4.863 | 0 | -0.03(-0.70%) |
May 02, 2013 | 4.834 | 4.897 | 4.833 | 4.897 | 0 | +0.06(+1.32%) |
May 01, 2013 | 4.833 | 4.863 | 4.833 | 4.833 | 0 | -0.02(-0.34%) |
Apr 30, 2013 | 4.798 | 4.886 | 4.798 | 4.850 | 0 | -0.05(-1.11%) |
Apr 29, 2013 | 4.883 | 4.905 | 4.798 | 4.905 | 19,275 | +0.02(+0.44%) |
Apr 26, 2013 | 4.890 | 4.883 | 4.848 | 4.883 | 3,490 | +0.04(+0.73%) |
Apr 25, 2013 | 4.833 | 4.869 | 4.777 | 4.848 | 48,239 | +0.04(+0.74%) |
Apr 24, 2013 | 4.833 | 4.833 | 4.798 | 4.812 | 0 | -0.01(-0.29%) |
Apr 23, 2013 | 4.755 | 4.833 | 4.741 | 4.826 | 11,225 | +0.04(+0.89%) |
Apr 22, 2013 | 4.833 | 4.833 | 4.755 | 4.784 | 0 | -0.04(-0.90%) |
Apr 19, 2013 | 4.687 | 4.869 | 4.687 | 4.827 | 21,458 | +0.12(+2.58%) |
Apr 18, 2013 | 4.670 | 4.770 | 4.670 | 4.706 | 3,692 | -0.06(-1.19%) |
Apr 17, 2013 | 4.741 | 4.791 | 4.620 | 4.762 | 6,626 | +0.01(+0.30%) |
Apr 16, 2013 | 4.741 | 4.782 | 4.549 | 4.748 | 15,260 | -0.06(-1.33%) |
Apr 15, 2013 | 4.890 | 4.897 | 4.727 | 4.812 | 16,358 | -0.05(-1.10%) |
Apr 12, 2013 | 4.798 | 4.912 | 4.798 | 4.866 | 17,444 | +0.10(+2.17%) |
Apr 11, 2013 | 4.649 | 4.940 | 4.649 | 4.762 | 235,383 | +0.14(+3.08%) |
Apr 10, 2013 | 4.620 | 4.627 | 4.620 | 4.620 | 7,315 | -0.04(-0.76%) |
Apr 09, 2013 | 4.677 | 4.691 | 4.478 | 4.656 | 15,780 | +0.11(+2.34%) |
Apr 08, 2013 | 4.526 | 4.620 | 4.498 | 4.549 | 8,666 | +0.10(+2.23%) |
Apr 05, 2013 | 4.457 | 4.457 | 4.450 | 4.450 | 6,225 | -0.06(-1.42%) |
Apr 04, 2013 | 4.549 | 4.578 | 4.478 | 4.514 | 9,216 | -0.04(-0.78%) |
Apr 03, 2013 | 4.649 | 4.649 | 4.492 | 4.549 | 13,469 | -0.06(-1.23%) |
Apr 02, 2013 | 4.528 | 4.812 | 4.478 | 4.606 | 20,018 | -0.04(-0.92%) |
Apr 01, 2013 | 4.670 | 4.670 | 4.613 | 4.649 | 2,250 | -0.06(-1.36%) |
Mar 28, 2013 | 4.670 | 4.797 | 4.585 | 4.713 | 14,708 | +0.06(+1.22%) |
Mar 27, 2013 | 4.642 | 4.656 | 4.514 | 4.656 | 11,430 | +0.04(+0.77%) |
Mar 26, 2013 | 4.706 | 4.711 | 4.585 | 4.620 | 10,842 | -0.03(-0.61%) |
Mar 25, 2013 | 4.691 | 4.698 | 4.549 | 4.649 | 9,027 | -0.09(-1.95%) |
Mar 22, 2013 | 4.826 | 4.833 | 4.478 | 4.741 | 35,990 | +0.09(+1.83%) |
Mar 21, 2013 | 4.620 | 4.776 | 4.620 | 4.656 | 15,064 | +0.05(+1.06%) |
Mar 20, 2013 | 4.507 | 4.656 | 4.507 | 4.607 | 15,345 | +0.09(+2.06%) |
Mar 19, 2013 | 4.713 | 4.713 | 4.450 | 4.514 | 20,261 | -0.22(-4.65%) |
Mar 18, 2013 | 4.336 | 4.905 | 4.336 | 4.734 | 200,154 | +0.40(+9.18%) |
Mar 15, 2013 | 4.265 | 4.336 | 4.265 | 4.336 | 7,310 | +0.08(+1.84%) |
Mar 14, 2013 | 4.300 | 4.300 | 4.258 | 4.258 | 2,110 | -0.04(-0.99%) |
Mar 13, 2013 | 4.201 | 4.300 | 4.201 | 4.300 | 1,688 | +0.00(+0.00%) |
Mar 12, 2013 | 4.315 | 4.315 | 4.130 | 4.300 | 4,966 | -0.02(-0.49%) |
Mar 11, 2013 | 4.286 | 4.393 | 4.265 | 4.322 | 13,109 | +0.06(+1.33%) |
Mar 08, 2013 | 4.312 | 4.312 | 4.229 | 4.265 | 7,748 | -0.04(-0.83%) |
Mar 07, 2013 | 4.279 | 4.364 | 4.279 | 4.300 | 2,701 | +0.02(+0.50%) |
Mar 06, 2013 | 4.329 | 4.329 | 4.279 | 4.279 | 1,266 | +0.14(+3.26%) |
Mar 05, 2013 | 4.244 | 4.364 | 4.144 | 4.144 | 28,252 | -0.11(-2.67%) |
Mar 04, 2013 | 4.279 | 4.279 | 4.130 | 4.258 | 6,260 | -0.04(-0.83%) |
Mar 01, 2013 | 4.258 | 4.364 | 4.087 | 4.293 | 37,640 | +0.14(+3.25%) |
Feb 28, 2013 | 3.959 | 4.194 | 3.952 | 4.158 | 33,131 | +0.25(+6.36%) |
Feb 27, 2013 | 3.917 | 4.052 | 3.874 | 3.909 | 20,635 | +0.00(+0.00%) |
Feb 26, 2013 | 3.981 | 4.016 | 3.874 | 3.909 | 20,438 | -0.06(-1.61%) |
Feb 25, 2013 | 3.952 | 3.973 | 3.796 | 3.973 | 75,346 | +0.02(+0.47%) |
Feb 22, 2013 | 3.973 | 3.973 | 3.921 | 3.955 | 4,013 | -0.00(-0.11%) |
Feb 21, 2013 | 4.002 | 4.002 | 3.909 | 3.959 | 14,084 | -0.06(-1.41%) |
Feb 20, 2013 | 3.988 | 4.016 | 3.931 | 4.016 | 3,732 | +0.07(+1.80%) |
Feb 19, 2013 | 3.909 | 4.023 | 3.909 | 3.945 | 984 | +0.04(+0.91%) |
Feb 15, 2013 | 3.917 | 3.917 | 3.909 | 3.909 | 844 | -0.01(-0.18%) |
Feb 14, 2013 | 3.917 | 3.923 | 3.909 | 3.917 | 7,104 | +0.01(+0.18%) |
Feb 13, 2013 | 3.917 | 3.917 | 3.909 | 3.909 | 1,533 | -0.11(-2.66%) |
Feb 12, 2013 | 3.909 | 4.016 | 3.874 | 4.016 | 11,747 | +0.07(+1.80%) |
Feb 11, 2013 | 3.909 | 4.030 | 3.909 | 3.945 | 5,196 | +0.04(+0.91%) |
Feb 08, 2013 | 3.902 | 3.981 | 3.838 | 3.909 | 12,233 | +0.07(+1.85%) |
Feb 07, 2013 | 3.988 | 3.988 | 3.838 | 3.838 | 10,606 | -0.19(-4.80%) |
Feb 06, 2013 | 4.040 | 4.052 | 4.032 | 4.032 | 1,174 | +0.14(+3.69%) |
Feb 04, 2013 | 3.803 | 4.044 | 3.803 | 3.888 | 50,904 | +0.15(+4.01%) |
Feb 01, 2013 | 3.862 | 3.874 | 3.732 | 3.738 | 7,544 | -0.08(-2.07%) |
Jan 29, 2013 | 3.789 | 3.817 | 3.817 | 3.817 | 7,174 | +0.04(+1.13%) |
Jan 28, 2013 | 3.860 | 3.909 | 3.774 | 3.774 | 3,912 | -0.06(-1.67%) |
Jan 25, 2013 | 3.909 | 3.909 | 3.817 | 3.838 | 6,689 | -0.07(-1.82%) |
Jan 24, 2013 | 3.838 | 3.909 | 3.838 | 3.909 | 8,989 | +0.04(+0.91%) |
Jan 23, 2013 | 3.945 | 3.945 | 3.845 | 3.874 | 14,428 | -0.07(-1.74%) |
Jan 22, 2013 | 3.931 | 3.973 | 3.917 | 3.943 | 11,174 | +0.05(+1.41%) |
Jan 18, 2013 | 3.895 | 3.938 | 3.824 | 3.888 | 15,278 | +0.04(+0.92%) |
Jan 17, 2013 | 3.796 | 3.853 | 3.774 | 3.853 | 3,086 | +0.02(+0.56%) |
Jan 16, 2013 | 3.789 | 3.838 | 3.789 | 3.831 | 5,033 | +0.00(+0.00%) |
Jan 15, 2013 | 3.760 | 3.838 | 3.739 | 3.831 | 3,904 | +0.09(+2.47%) |
Jan 14, 2013 | 3.767 | 3.845 | 3.739 | 3.739 | 36,389 | -0.16(-4.19%) |
Jan 11, 2013 | 3.803 | 3.909 | 3.618 | 3.902 | 35,182 | +0.18(+4.97%) |
Jan 10, 2013 | 3.526 | 3.966 | 3.526 | 3.718 | 33,013 | +0.23(+6.52%) |
Jan 09, 2013 | 3.497 | 3.497 | 3.490 | 3.490 | 562 | -0.06(-1.80%) |
Jan 08, 2013 | 3.511 | 3.639 | 3.511 | 3.554 | 19,679 | +0.05(+1.42%) |
Jan 07, 2013 | 3.504 | 3.504 | 3.503 | 3.504 | 5,205 | +0.00(+0.00%) |
Jan 04, 2013 | 3.483 | 3.504 | 3.483 | 3.504 | 407 | -0.01(-0.40%) |
Jan 03, 2013 | 3.504 | 3.518 | 3.447 | 3.518 | 2,532 | +0.01(+0.41%) |
Jan 02, 2013 | 3.462 | 3.504 | 3.376 | 3.504 | 2,725 | +0.13(+3.79%) |
Dec 31, 2012 | 3.412 | 3.469 | 3.376 | 3.376 | 21,592 | +0.00(+0.00%) |
Dec 28, 2012 | 3.405 | 3.412 | 3.376 | 3.376 | 8,441 | -0.04(-1.04%) |
Dec 27, 2012 | 3.376 | 3.412 | 3.376 | 3.412 | 5,537 | +0.04(+1.05%) |
Dec 26, 2012 | 3.376 | 3.376 | 3.376 | 3.376 | 140 | -0.01(-0.34%) |
Dec 24, 2012 | 3.348 | 3.391 | 3.348 | 3.388 | 2,813 | +0.01(+0.34%) |
Dec 21, 2012 | 3.270 | 3.376 | 3.270 | 3.376 | 5,524 | -0.04(-1.25%) |
Dec 20, 2012 | 3.241 | 3.419 | 3.241 | 3.419 | 21,024 | +0.18(+5.71%) |
Dec 19, 2012 | 3.179 | 3.270 | 3.179 | 3.234 | 1,688 | -0.10(-2.98%) |
Dec 18, 2012 | 3.405 | 3.405 | 3.056 | 3.334 | 9,791 | -0.06(-1.88%) |
Dec 17, 2012 | 3.341 | 3.469 | 3.305 | 3.398 | 16,460 | +0.06(+1.70%) |
Dec 14, 2012 | 3.298 | 3.341 | 3.291 | 3.341 | 2,933 | +0.04(+1.29%) |
Dec 13, 2012 | 3.298 | 3.298 | 3.298 | 3.298 | 703 | +0.00(+0.00%) |
Dec 12, 2012 | 3.383 | 3.383 | 3.284 | 3.298 | 3,798 | -0.11(-3.13%) |
Dec 11, 2012 | 3.284 | 3.412 | 3.284 | 3.405 | 1,688 | +0.13(+3.90%) |
Dec 10, 2012 | 3.383 | 3.383 | 3.199 | 3.277 | 6,713 | -0.11(-3.36%) |
Dec 06, 2012 | 3.391 | 3.391 | 3.391 | 3.391 | 0 | -0.10(-2.85%) |
Dec 05, 2012 | 3.526 | 3.526 | 3.490 | 3.490 | 281 | -0.05(-1.29%) |
Dec 04, 2012 | 3.455 | 3.536 | 3.455 | 3.536 | 1,759 | +0.02(+0.48%) |
Nov 30, 2012 | 3.483 | 3.604 | 3.469 | 3.518 | 37,712 | +0.12(+3.56%) |
Nov 29, 2012 | 3.462 | 3.462 | 3.284 | 3.398 | 47,066 | -0.08(-2.25%) |
Nov 28, 2012 | 3.071 | 3.554 | 3.071 | 3.476 | 110,225 | +0.47(+15.60%) |
Nov 27, 2012 | 3.007 | 3.028 | 2.931 | 3.007 | 5,768 | +0.11(+3.68%) |
Nov 26, 2012 | 2.929 | 2.929 | 2.893 | 2.900 | 10,044 | -0.07(-2.39%) |
Nov 23, 2012 | 2.971 | 2.971 | 2.971 | 2.971 | 281 | -0.06(-2.11%) |
Nov 21, 2012 | 2.886 | 3.035 | 2.879 | 3.035 | 12,710 | +0.15(+5.17%) |
Nov 20, 2012 | 2.843 | 2.886 | 2.836 | 2.886 | 8,792 | +0.03(+0.99%) |
Nov 19, 2012 | 2.929 | 3.049 | 2.772 | 2.857 | 10,255 | -0.06(-2.19%) |
Nov 16, 2012 | 3.000 | 3.000 | 2.921 | 2.921 | 12,432 | -0.09(-2.84%) |
Nov 15, 2012 | 3.007 | 3.021 | 3.000 | 3.007 | 2,947 | -0.04(-1.40%) |
Nov 14, 2012 | 3.028 | 3.092 | 3.028 | 3.049 | 5,870 | +0.02(+0.70%) |
Nov 13, 2012 | 2.936 | 3.028 | 2.936 | 3.028 | 914 | +0.02(+0.71%) |
Nov 12, 2012 | 3.071 | 3.085 | 3.000 | 3.007 | 5,775 | -0.10(-3.17%) |
Nov 07, 2012 | 3.105 | 3.105 | 3.105 | 3.105 | 0 | +0.13(+4.25%) |
Nov 06, 2012 | 2.978 | 2.978 | 2.978 | 2.978 | 2,180 | -0.01(-0.24%) |
Nov 05, 2012 | 2.992 | 2.992 | 2.950 | 2.985 | 83,287 | +0.00(+0.00%) |
Nov 02, 2012 | 2.992 | 2.992 | 2.985 | 2.985 | 6,902 | -0.04(-1.18%) |
Nov 01, 2012 | 3.021 | 3.021 | 3.000 | 3.021 | 1,463 | +0.03(+0.95%) |
Oct 31, 2012 | 2.985 | 3.014 | 2.985 | 2.993 | 5,683 | +0.01(+0.24%) |
Oct 26, 2012 | 2.950 | 2.985 | 2.985 | 2.985 | 562 | +0.04(+1.20%) |
Oct 25, 2012 | 2.957 | 2.957 | 2.943 | 2.950 | 16,433 | -0.01(-0.27%) |
Oct 24, 2012 | 2.985 | 2.985 | 2.958 | 2.958 | 3,010 | -0.03(-0.92%) |
Oct 23, 2012 | 3.000 | 3.000 | 2.985 | 2.985 | 281 | +0.01(+0.24%) |
Oct 19, 2012 | 2.964 | 2.985 | 2.950 | 2.978 | 3,214 | +0.01(+0.48%) |
Oct 18, 2012 | 2.950 | 2.964 | 2.929 | 2.964 | 21,690 | +0.00(+0.00%) |
Oct 17, 2012 | 2.950 | 2.964 | 2.948 | 2.964 | 8,954 | +0.05(+1.71%) |
Oct 16, 2012 | 2.964 | 2.971 | 2.886 | 2.914 | 39,470 | -0.01(-0.24%) |
Oct 15, 2012 | 2.872 | 2.921 | 2.872 | 2.921 | 9,425 | -0.01(-0.48%) |
Oct 12, 2012 | 2.914 | 2.936 | 2.914 | 2.936 | 5,569 | +0.04(+1.23%) |
Oct 11, 2012 | 2.857 | 2.907 | 2.857 | 2.900 | 12,080 | -0.02(-0.73%) |
Oct 10, 2012 | 2.843 | 2.921 | 2.843 | 2.921 | 20,540 | +0.06(+2.24%) |
Oct 09, 2012 | 2.850 | 2.886 | 2.850 | 2.857 | 32,035 | -0.06(-1.95%) |
Oct 08, 2012 | 2.914 | 2.914 | 2.907 | 2.914 | 10,628 | +0.00(+0.00%) |
Oct 05, 2012 | 2.914 | 2.914 | 2.914 | 2.914 | 9,003 | +0.00(+0.00%) |
Oct 04, 2012 | 2.857 | 2.914 | 2.857 | 2.914 | 11,997 | +0.07(+2.50%) |
Oct 03, 2012 | 2.900 | 2.900 | 2.801 | 2.843 | 21,951 | -0.07(-2.44%) |
Oct 02, 2012 | 2.914 | 2.921 | 2.914 | 2.914 | 3,289 | +0.00(+0.00%) |
Oct 01, 2012 | 2.992 | 2.992 | 2.914 | 2.914 | 6,942 | -0.03(-0.97%) |
Sep 27, 2012 | 2.929 | 2.943 | 2.943 | 2.943 | 9,566 | +0.01(+0.49%) |
Sep 26, 2012 | 2.929 | 2.929 | 2.914 | 2.929 | 1,308 | +0.03(+0.98%) |
Sep 25, 2012 | 2.900 | 2.929 | 2.886 | 2.900 | 10,410 | -0.00(-0.12%) |
Sep 24, 2012 | 2.914 | 2.929 | 2.904 | 2.904 | 422 | -0.02(-0.85%) |
Sep 21, 2012 | 2.914 | 2.929 | 2.914 | 2.929 | 7,597 | +0.01(+0.49%) |
Sep 20, 2012 | 2.886 | 2.914 | 2.879 | 2.914 | 3,871 | +0.00(+0.00%) |
Sep 19, 2012 | 2.900 | 2.914 | 2.879 | 2.914 | 6,149 | +0.04(+1.23%) |
Sep 18, 2012 | 2.872 | 2.907 | 2.872 | 2.879 | 3,214 | -0.02(-0.74%) |
Sep 17, 2012 | 2.879 | 2.907 | 2.843 | 2.900 | 29,726 | +0.02(+0.74%) |
Sep 14, 2012 | 2.872 | 2.879 | 2.822 | 2.879 | 19,835 | -0.04(-1.46%) |
Sep 13, 2012 | 2.936 | 2.936 | 2.921 | 2.921 | 454 | +0.04(+1.48%) |
Sep 12, 2012 | 2.850 | 2.914 | 2.850 | 2.879 | 19,670 | +0.03(+1.00%) |
Sep 11, 2012 | 2.936 | 2.936 | 2.850 | 2.850 | 14,079 | -0.07(-2.43%) |
Sep 10, 2012 | 2.886 | 2.971 | 2.857 | 2.921 | 9,874 | +0.07(+2.49%) |
Sep 07, 2012 | 2.850 | 2.879 | 2.843 | 2.850 | 27,997 | -0.01(-0.25%) |
Sep 06, 2012 | 2.957 | 2.957 | 2.857 | 2.857 | 2,954 | -0.07(-2.43%) |
Sep 05, 2012 | 2.929 | 2.936 | 2.879 | 2.929 | 25,503 | +0.00(+0.00%) |