Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.580 | 8.600 | 7.880 | 8.040 | 0 | -0.56(-6.51%) |
Sep 26, 2013 | 9.000 | 9.200 | 8.380 | 8.600 | 5,088,741 | -0.25(-2.81%) |
Sep 25, 2013 | 8.580 | 9.130 | 8.250 | 8.849 | 6,889,545 | +0.51(+6.10%) |
Sep 24, 2013 | 7.290 | 8.600 | 7.290 | 8.340 | 7,749,833 | +1.30(+18.47%) |
Sep 23, 2013 | 6.650 | 7.200 | 6.600 | 7.040 | 0 | +0.44(+6.67%) |
Sep 20, 2013 | 6.600 | 7.330 | 6.470 | 6.600 | 0 | -0.10(-1.49%) |
Sep 19, 2013 | 5.850 | 6.990 | 5.750 | 6.700 | 0 | +1.21(+22.04%) |
Sep 18, 2013 | 5.420 | 5.610 | 5.210 | 5.490 | 0 | +0.14(+2.62%) |
Sep 17, 2013 | 5.250 | 5.550 | 5.210 | 5.350 | 0 | +0.27(+5.31%) |
Sep 16, 2013 | 5.370 | 5.460 | 5.070 | 5.080 | 0 | -0.29(-5.40%) |
Sep 13, 2013 | 5.260 | 5.460 | 5.120 | 5.370 | 0 | +0.16(+3.07%) |
Sep 12, 2013 | 5.380 | 5.380 | 5.160 | 5.210 | 660,381 | -0.13(-2.43%) |
Sep 11, 2013 | 5.550 | 5.550 | 5.280 | 5.340 | 834,047 | -0.20(-3.61%) |
Sep 10, 2013 | 5.560 | 5.720 | 5.250 | 5.540 | 0 | -0.03(-0.54%) |
Sep 09, 2013 | 5.090 | 5.650 | 5.090 | 5.570 | 2,791,476 | +0.48(+9.43%) |
Sep 06, 2013 | 4.980 | 5.340 | 4.770 | 5.090 | 0 | +0.15(+3.04%) |
Sep 05, 2013 | 4.640 | 4.940 | 4.560 | 4.940 | 0 | +0.33(+7.16%) |
Sep 04, 2013 | 4.750 | 4.750 | 4.580 | 4.610 | 0 | -0.12(-2.54%) |
Sep 03, 2013 | 4.790 | 4.790 | 4.650 | 4.730 | 0 | +0.02(+0.42%) |
Aug 30, 2013 | 4.670 | 4.720 | 4.550 | 4.710 | 0 | +0.06(+1.29%) |
Aug 29, 2013 | 4.710 | 4.930 | 4.610 | 4.650 | 0 | -0.04(-0.85%) |
Aug 28, 2013 | 4.690 | 4.850 | 4.670 | 4.690 | 0 | +0.06(+1.30%) |
Aug 27, 2013 | 4.520 | 4.850 | 4.440 | 4.630 | 0 | +0.13(+2.89%) |
Aug 26, 2013 | 4.670 | 4.670 | 4.460 | 4.500 | 0 | -0.11(-2.39%) |
Aug 23, 2013 | 4.480 | 4.680 | 4.480 | 4.610 | 0 | +0.10(+2.22%) |
Aug 22, 2013 | 4.580 | 4.640 | 4.450 | 4.510 | 0 | -0.06(-1.31%) |
Aug 21, 2013 | 4.700 | 4.720 | 4.500 | 4.570 | 0 | +0.04(+0.88%) |
Aug 20, 2013 | 4.300 | 4.550 | 4.120 | 4.530 | 0 | +0.31(+7.35%) |
Aug 19, 2013 | 4.440 | 4.540 | 4.200 | 4.220 | 0 | -0.22(-4.95%) |
Aug 16, 2013 | 4.430 | 4.550 | 4.360 | 4.440 | 0 | +0.01(+0.23%) |
Aug 15, 2013 | 4.680 | 4.680 | 4.430 | 4.430 | 1,002,509 | -0.25(-5.34%) |
Aug 14, 2013 | 4.950 | 4.950 | 4.650 | 4.680 | 0 | -0.12(-2.51%) |
Aug 13, 2013 | 4.750 | 4.900 | 4.620 | 4.801 | 889,804 | +0.06(+1.28%) |
Aug 12, 2013 | 4.970 | 5.040 | 4.710 | 4.740 | 1,162,232 | -0.21(-4.24%) |
Aug 09, 2013 | 4.980 | 5.340 | 4.850 | 4.950 | 2,237,610 | +0.02(+0.41%) |
Aug 08, 2013 | 5.000 | 5.150 | 4.895 | 4.930 | 699,975 | +0.00(+0.00%) |
Aug 07, 2013 | 5.110 | 5.129 | 4.900 | 4.930 | 568,986 | -0.18(-3.52%) |
Aug 06, 2013 | 4.810 | 5.160 | 4.810 | 5.110 | 1,214,787 | +0.23(+4.71%) |
Aug 05, 2013 | 5.040 | 5.100 | 4.800 | 4.880 | 1,081,502 | -0.16(-3.17%) |
Aug 02, 2013 | 5.130 | 5.180 | 5.000 | 5.040 | 569,624 | -0.03(-0.59%) |
Aug 01, 2013 | 5.100 | 5.240 | 5.050 | 5.070 | 670,997 | +0.03(+0.60%) |
Jul 31, 2013 | 5.090 | 5.159 | 5.000 | 5.040 | 0 | -0.04(-0.79%) |
Jul 30, 2013 | 5.260 | 5.350 | 5.000 | 5.080 | 0 | -0.18(-3.42%) |
Jul 29, 2013 | 5.190 | 5.640 | 5.130 | 5.260 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 5.260 | 5.430 | 5.120 | 5.260 | 0 | +0.44(+9.13%) |
Jul 25, 2013 | 4.760 | 4.940 | 4.720 | 4.820 | 0 | +0.09(+1.90%) |
Jul 24, 2013 | 4.900 | 5.180 | 4.660 | 4.730 | 2,082,408 | -0.18(-3.67%) |
Jul 23, 2013 | 4.460 | 5.050 | 4.410 | 4.910 | 2,820,166 | +0.46(+10.34%) |
Jul 22, 2013 | 4.500 | 4.670 | 4.440 | 4.450 | 0 | -0.09(-1.98%) |
Jul 19, 2013 | 4.590 | 4.630 | 4.480 | 4.540 | 655,957 | -0.04(-0.87%) |
Jul 18, 2013 | 4.710 | 4.820 | 4.570 | 4.580 | 0 | -0.04(-0.87%) |
Jul 17, 2013 | 4.520 | 4.800 | 4.520 | 4.620 | 1,526,506 | +0.09(+1.99%) |
Jul 16, 2013 | 4.800 | 4.830 | 4.530 | 4.530 | 1,252,371 | -0.23(-4.83%) |
Jul 15, 2013 | 4.680 | 5.250 | 4.660 | 4.760 | 4,357,847 | +0.23(+5.08%) |
Jul 12, 2013 | 4.540 | 4.700 | 4.420 | 4.530 | 0 | -0.06(-1.31%) |
Jul 11, 2013 | 4.920 | 4.940 | 4.550 | 4.590 | 3,350,187 | -0.41(-8.20%) |
Jul 10, 2013 | 5.180 | 5.180 | 4.900 | 5.000 | 0 | -0.15(-2.91%) |
Jul 09, 2013 | 5.540 | 5.650 | 5.110 | 5.150 | 0 | -0.18(-3.38%) |
Jul 08, 2013 | 5.030 | 5.490 | 4.810 | 5.330 | 3,785,874 | +0.21(+4.10%) |
Jul 05, 2013 | 5.310 | 5.350 | 4.860 | 5.120 | 0 | -0.11(-2.10%) |
Jul 03, 2013 | 5.260 | 5.570 | 5.160 | 5.230 | 0 | -0.11(-2.06%) |
Jul 02, 2013 | 5.520 | 5.639 | 5.270 | 5.340 | 0 | -0.20(-3.61%) |
Jul 01, 2013 | 5.520 | 5.890 | 5.510 | 5.540 | 0 | -0.08(-1.42%) |
Jun 28, 2013 | 6.060 | 6.070 | 5.600 | 5.620 | 2,007,914 | -0.49(-8.02%) |
Jun 26, 2013 | 6.170 | 6.280 | 6.030 | 6.110 | 0 | -0.56(-8.40%) |
Jun 25, 2013 | 6.940 | 7.180 | 6.560 | 6.670 | 0 | -0.08(-1.19%) |
Jun 24, 2013 | 6.200 | 6.930 | 6.200 | 6.750 | 0 | +0.06(+0.90%) |
Jun 21, 2013 | 6.900 | 7.170 | 6.111 | 6.690 | 3,870,674 | -0.21(-3.04%) |
Jun 20, 2013 | 7.120 | 7.350 | 6.800 | 6.900 | 2,404,231 | -0.21(-2.95%) |
Jun 19, 2013 | 6.900 | 7.680 | 6.724 | 7.110 | 3,379,599 | +0.09(+1.28%) |
Jun 18, 2013 | 7.500 | 7.700 | 7.010 | 7.020 | 3,500,575 | -0.77(-9.88%) |
Jun 17, 2013 | 7.200 | 8.310 | 7.110 | 7.790 | 11,329,053 | +1.52(+24.24%) |
Jun 14, 2013 | 6.470 | 6.620 | 6.210 | 6.270 | 0 | -0.17(-2.64%) |
Jun 13, 2013 | 6.460 | 6.900 | 6.060 | 6.440 | 2,404,812 | -0.18(-2.72%) |
Jun 12, 2013 | 7.520 | 7.580 | 6.250 | 6.620 | 4,347,794 | -1.13(-14.58%) |
Jun 11, 2013 | 8.030 | 8.500 | 7.510 | 7.750 | 9,060,043 | -0.10(-1.27%) |
Jun 10, 2013 | 5.850 | 8.290 | 5.770 | 7.850 | 9,388,156 | +2.16(+37.96%) |
Jun 07, 2013 | 5.620 | 5.800 | 5.420 | 5.690 | 0 | +0.31(+5.76%) |
Jun 06, 2013 | 5.550 | 5.780 | 5.050 | 5.380 | 0 | +0.05(+0.94%) |
Jun 05, 2013 | 5.540 | 6.950 | 5.150 | 5.330 | 18,707,158 | +1.41(+35.97%) |
Jun 04, 2013 | 3.700 | 4.190 | 3.700 | 3.920 | 489,289 | +0.19(+5.09%) |
Jun 03, 2013 | 3.790 | 3.790 | 3.700 | 3.730 | 29,875 | -0.02(-0.53%) |
May 31, 2013 | 3.830 | 3.850 | 3.700 | 3.750 | 79,120 | -0.05(-1.32%) |
May 30, 2013 | 3.790 | 3.910 | 3.770 | 3.800 | 0 | -0.01(-0.26%) |
May 29, 2013 | 4.050 | 4.050 | 3.770 | 3.810 | 52,740 | -0.22(-5.46%) |
May 28, 2013 | 3.790 | 4.080 | 3.790 | 4.030 | 65,514 | +0.22(+5.77%) |
May 24, 2013 | 3.840 | 3.850 | 3.750 | 3.810 | 0 | -0.08(-2.06%) |
May 23, 2013 | 3.750 | 3.890 | 3.750 | 3.890 | 0 | +0.11(+2.91%) |
May 22, 2013 | 3.780 | 3.800 | 3.750 | 3.780 | 0 | -0.02(-0.53%) |
May 21, 2013 | 3.960 | 3.960 | 3.780 | 3.800 | 0 | -0.14(-3.43%) |
May 20, 2013 | 3.969 | 3.980 | 3.861 | 3.935 | 0 | -0.00(-0.13%) |
May 17, 2013 | 3.910 | 4.010 | 3.840 | 3.940 | 0 | +0.02(+0.51%) |
May 16, 2013 | 3.900 | 3.938 | 3.860 | 3.920 | 23,101 | +0.05(+1.29%) |
May 15, 2013 | 3.900 | 3.900 | 3.750 | 3.870 | 0 | -0.22(-5.38%) |
May 13, 2013 | 4.150 | 4.170 | 3.940 | 4.090 | 0 | -0.11(-2.62%) |
May 10, 2013 | 3.950 | 4.250 | 3.950 | 4.200 | 0 | +0.26(+6.60%) |
May 09, 2013 | 4.000 | 4.080 | 3.910 | 3.940 | 0 | +0.01(+0.25%) |
May 08, 2013 | 4.000 | 4.100 | 3.800 | 3.930 | 0 | -0.04(-1.01%) |
May 07, 2013 | 4.080 | 4.080 | 3.950 | 3.970 | 0 | -0.12(-2.93%) |
May 06, 2013 | 4.200 | 4.260 | 4.050 | 4.090 | 0 | -0.12(-2.85%) |
May 03, 2013 | 4.180 | 4.220 | 4.130 | 4.210 | 0 | +0.08(+1.94%) |
May 02, 2013 | 4.130 | 4.240 | 4.050 | 4.130 | 0 | +0.02(+0.49%) |
May 01, 2013 | 4.240 | 4.240 | 4.100 | 4.110 | 0 | -0.12(-2.84%) |
Apr 30, 2013 | 4.250 | 4.310 | 4.150 | 4.230 | 0 | -0.01(-0.24%) |
Apr 29, 2013 | 4.100 | 4.350 | 4.000 | 4.240 | 388,832 | +0.15(+3.67%) |
Apr 26, 2013 | 4.000 | 4.200 | 3.980 | 4.090 | 222,503 | +0.11(+2.76%) |
Apr 25, 2013 | 4.000 | 4.040 | 3.930 | 3.980 | 260,283 | +0.10(+2.58%) |
Apr 24, 2013 | 3.789 | 3.890 | 3.710 | 3.880 | 62,895 | +0.20(+5.43%) |
Apr 23, 2013 | 3.600 | 3.839 | 3.560 | 3.680 | 119,566 | +0.12(+3.37%) |
Apr 22, 2013 | 3.610 | 3.700 | 3.550 | 3.560 | 136,547 | -0.27(-7.05%) |
Apr 19, 2013 | 3.780 | 3.830 | 3.780 | 3.830 | 27,122 | +0.04(+1.05%) |
Apr 18, 2013 | 3.830 | 3.830 | 3.730 | 3.790 | 9,741 | -0.04(-1.04%) |
Apr 17, 2013 | 3.900 | 3.900 | 3.720 | 3.830 | 27,851 | -0.07(-1.79%) |
Apr 16, 2013 | 3.870 | 3.950 | 3.800 | 3.900 | 41,132 | +0.01(+0.26%) |
Apr 15, 2013 | 4.000 | 4.000 | 3.870 | 3.890 | 50,348 | -0.13(-3.23%) |
Apr 12, 2013 | 4.010 | 4.040 | 3.950 | 4.020 | 31,662 | +0.02(+0.50%) |
Apr 11, 2013 | 4.010 | 4.040 | 3.970 | 4.000 | 27,660 | -0.02(-0.50%) |
Apr 10, 2013 | 3.960 | 4.040 | 3.930 | 4.020 | 63,608 | +0.02(+0.50%) |
Apr 09, 2013 | 4.000 | 4.060 | 3.960 | 4.000 | 47,632 | +0.01(+0.25%) |
Apr 08, 2013 | 3.990 | 4.040 | 3.910 | 3.990 | 50,052 | +0.04(+1.01%) |
Apr 05, 2013 | 3.960 | 4.000 | 3.880 | 3.950 | 19,779 | -0.02(-0.50%) |
Apr 04, 2013 | 3.970 | 3.990 | 3.890 | 3.970 | 40,079 | +0.05(+1.28%) |
Apr 03, 2013 | 3.990 | 4.030 | 3.840 | 3.920 | 100,708 | -0.05(-1.26%) |
Apr 02, 2013 | 4.000 | 4.000 | 3.894 | 3.970 | 36,935 | -0.05(-1.24%) |
Apr 01, 2013 | 4.000 | 4.100 | 3.880 | 4.020 | 98,185 | +0.14(+3.61%) |
Mar 28, 2013 | 3.750 | 3.930 | 3.750 | 3.880 | 38,401 | +0.04(+1.04%) |
Mar 27, 2013 | 3.900 | 3.937 | 3.812 | 3.840 | 39,148 | -0.15(-3.76%) |
Mar 26, 2013 | 4.020 | 4.040 | 3.820 | 3.990 | 49,481 | -0.02(-0.50%) |
Mar 25, 2013 | 4.000 | 4.175 | 3.931 | 4.010 | 298,144 | +0.04(+1.01%) |
Mar 22, 2013 | 3.894 | 3.980 | 3.880 | 3.970 | 40,288 | +0.09(+2.31%) |
Mar 21, 2013 | 3.870 | 3.920 | 3.800 | 3.880 | 11,450 | +0.00(+0.01%) |
Mar 20, 2013 | 3.720 | 3.950 | 3.680 | 3.880 | 47,748 | +0.14(+3.74%) |
Mar 19, 2013 | 3.780 | 3.780 | 3.680 | 3.740 | 17,941 | -0.02(-0.53%) |
Mar 18, 2013 | 3.680 | 3.800 | 3.680 | 3.760 | 11,420 | +0.05(+1.35%) |
Mar 15, 2013 | 3.870 | 3.870 | 3.660 | 3.710 | 119,666 | -0.13(-3.39%) |
Mar 14, 2013 | 3.880 | 3.890 | 3.720 | 3.840 | 55,491 | -0.05(-1.29%) |
Mar 13, 2013 | 3.820 | 3.890 | 3.780 | 3.890 | 37,113 | +0.15(+4.01%) |
Mar 12, 2013 | 3.740 | 3.870 | 3.710 | 3.740 | 41,971 | -0.01(-0.27%) |
Mar 11, 2013 | 3.910 | 3.930 | 3.690 | 3.750 | 72,598 | -0.15(-3.85%) |
Mar 08, 2013 | 3.890 | 3.950 | 3.840 | 3.900 | 79,684 | +0.01(+0.26%) |
Mar 07, 2013 | 3.670 | 3.950 | 3.670 | 3.890 | 62,155 | +0.25(+6.87%) |
Mar 06, 2013 | 3.750 | 3.760 | 3.600 | 3.640 | 22,980 | -0.08(-2.15%) |
Mar 05, 2013 | 3.820 | 3.910 | 3.670 | 3.720 | 91,042 | -0.07(-1.85%) |
Mar 04, 2013 | 3.660 | 3.850 | 3.660 | 3.790 | 32,492 | +0.08(+2.16%) |
Mar 01, 2013 | 3.550 | 3.730 | 3.550 | 3.710 | 32,164 | +0.18(+5.10%) |
Feb 28, 2013 | 3.580 | 3.630 | 3.471 | 3.530 | 55,984 | -0.04(-1.12%) |
Feb 27, 2013 | 3.710 | 3.763 | 3.550 | 3.570 | 72,623 | -0.13(-3.51%) |
Feb 26, 2013 | 3.740 | 3.770 | 3.650 | 3.700 | 29,043 | -0.11(-2.89%) |
Feb 22, 2013 | 3.900 | 3.900 | 3.750 | 3.810 | 57,059 | -0.09(-2.31%) |
Feb 21, 2013 | 4.000 | 4.050 | 3.860 | 3.900 | 72,448 | -0.08(-2.01%) |
Feb 20, 2013 | 3.910 | 4.000 | 3.830 | 3.980 | 45,956 | +0.08(+2.05%) |
Feb 19, 2013 | 3.780 | 3.980 | 3.780 | 3.900 | 74,124 | +0.09(+2.36%) |
Feb 15, 2013 | 4.000 | 4.000 | 3.810 | 3.810 | 32,183 | -0.11(-2.81%) |
Feb 14, 2013 | 3.950 | 4.020 | 3.850 | 3.920 | 25,285 | -0.08(-2.00%) |
Feb 13, 2013 | 3.990 | 4.030 | 3.870 | 4.000 | 21,651 | -0.01(-0.25%) |
Feb 12, 2013 | 3.840 | 4.100 | 3.810 | 4.010 | 119,201 | +0.13(+3.35%) |
Feb 11, 2013 | 3.940 | 4.030 | 3.860 | 3.880 | 26,631 | -0.10(-2.51%) |
Feb 08, 2013 | 4.050 | 4.050 | 3.905 | 3.980 | 63,715 | -0.06(-1.49%) |
Feb 07, 2013 | 4.070 | 4.190 | 4.020 | 4.040 | 44,312 | -0.03(-0.74%) |
Feb 06, 2013 | 4.050 | 4.080 | 4.010 | 4.070 | 33,930 | -0.01(-0.25%) |
Feb 04, 2013 | 4.110 | 4.190 | 3.930 | 4.080 | 169,397 | +0.07(+1.77%) |
Feb 01, 2013 | 3.650 | 4.010 | 3.630 | 4.009 | 202,213 | +0.42(+11.67%) |
Jan 31, 2013 | 3.600 | 3.600 | 3.440 | 3.590 | 26,002 | -0.01(-0.28%) |
Jan 30, 2013 | 3.460 | 3.672 | 3.370 | 3.600 | 69,490 | +0.13(+3.75%) |
Jan 29, 2013 | 3.650 | 3.680 | 3.430 | 3.470 | 89,082 | -0.24(-6.47%) |
Jan 28, 2013 | 3.760 | 3.760 | 3.640 | 3.710 | 24,604 | -0.03(-0.80%) |
Jan 25, 2013 | 3.710 | 3.750 | 3.660 | 3.740 | 39,810 | +0.02(+0.54%) |
Jan 24, 2013 | 3.770 | 3.770 | 3.660 | 3.720 | 50,813 | -0.04(-1.06%) |
Jan 23, 2013 | 3.766 | 3.790 | 3.710 | 3.760 | 26,359 | -0.04(-1.06%) |
Jan 22, 2013 | 3.930 | 3.930 | 3.750 | 3.800 | 76,595 | -0.09(-2.31%) |
Jan 18, 2013 | 3.910 | 3.910 | 3.850 | 3.890 | 29,607 | -0.02(-0.51%) |
Jan 17, 2013 | 4.000 | 4.000 | 3.820 | 3.910 | 42,603 | -0.03(-0.76%) |
Jan 16, 2013 | 3.960 | 3.960 | 3.860 | 3.940 | 16,744 | +0.00(+0.00%) |
Jan 15, 2013 | 3.820 | 3.970 | 3.800 | 3.940 | 37,949 | +0.09(+2.34%) |
Jan 14, 2013 | 4.000 | 4.040 | 3.850 | 3.850 | 124,029 | -0.14(-3.51%) |
Jan 11, 2013 | 4.000 | 4.000 | 3.850 | 3.990 | 51,250 | +0.01(+0.25%) |
Jan 10, 2013 | 3.860 | 4.000 | 3.860 | 3.980 | 52,863 | +0.10(+2.58%) |
Jan 09, 2013 | 3.700 | 3.900 | 3.700 | 3.880 | 38,912 | +0.16(+4.30%) |
Jan 08, 2013 | 3.890 | 3.890 | 3.680 | 3.720 | 52,861 | -0.17(-4.37%) |
Jan 07, 2013 | 3.890 | 3.930 | 3.780 | 3.890 | 39,972 | -0.04(-1.02%) |
Jan 04, 2013 | 3.950 | 3.970 | 3.700 | 3.930 | 180,030 | -0.05(-1.26%) |
Jan 03, 2013 | 3.910 | 4.000 | 3.830 | 3.980 | 65,636 | +0.03(+0.76%) |
Jan 02, 2013 | 3.985 | 4.050 | 3.850 | 3.950 | 67,494 | -0.04(-1.00%) |
Dec 31, 2012 | 3.860 | 4.050 | 3.750 | 3.990 | 107,440 | +0.09(+2.32%) |
Dec 28, 2012 | 3.880 | 3.930 | 3.750 | 3.900 | 25,890 | -0.04(-1.03%) |
Dec 27, 2012 | 3.900 | 3.950 | 3.889 | 3.940 | 12,602 | -0.01(-0.25%) |
Dec 26, 2012 | 3.960 | 3.990 | 3.810 | 3.950 | 27,434 | -0.06(-1.50%) |
Dec 24, 2012 | 4.000 | 4.089 | 3.880 | 4.010 | 17,237 | +0.01(+0.25%) |
Dec 21, 2012 | 3.900 | 4.000 | 3.810 | 4.000 | 37,774 | +0.03(+0.76%) |
Dec 20, 2012 | 3.870 | 4.070 | 3.870 | 3.970 | 55,604 | +0.09(+2.32%) |
Dec 19, 2012 | 3.930 | 4.160 | 3.830 | 3.880 | 41,535 | -0.06(-1.52%) |
Dec 18, 2012 | 3.910 | 4.120 | 3.830 | 3.940 | 96,475 | +0.07(+1.81%) |
Dec 17, 2012 | 3.640 | 3.880 | 3.520 | 3.870 | 98,075 | +0.27(+7.50%) |
Dec 14, 2012 | 3.730 | 3.730 | 3.550 | 3.600 | 82,422 | -0.12(-3.23%) |
Dec 13, 2012 | 3.710 | 3.820 | 3.700 | 3.720 | 36,135 | -0.03(-0.80%) |
Dec 12, 2012 | 3.910 | 3.910 | 3.710 | 3.750 | 57,974 | -0.12(-3.10%) |
Dec 11, 2012 | 3.970 | 3.980 | 3.850 | 3.870 | 23,255 | -0.01(-0.26%) |
Dec 10, 2012 | 3.960 | 3.960 | 3.810 | 3.880 | 47,305 | -0.05(-1.27%) |
Dec 07, 2012 | 4.010 | 4.010 | 3.930 | 3.930 | 36,886 | -0.08(-2.00%) |
Dec 06, 2012 | 4.010 | 4.010 | 3.930 | 4.010 | 222,229 | +0.01(+0.25%) |
Dec 05, 2012 | 3.950 | 4.060 | 3.950 | 4.000 | 102,212 | +0.03(+0.76%) |
Dec 04, 2012 | 3.950 | 4.020 | 3.930 | 3.970 | 50,419 | -0.02(-0.50%) |
Nov 30, 2012 | 4.020 | 4.060 | 3.950 | 3.990 | 28,935 | -0.06(-1.48%) |
Nov 29, 2012 | 4.070 | 4.100 | 4.030 | 4.050 | 58,287 | -0.03(-0.74%) |
Nov 28, 2012 | 4.050 | 4.120 | 4.050 | 4.080 | 48,642 | +0.00(+0.00%) |
Nov 27, 2012 | 4.090 | 4.150 | 4.060 | 4.080 | 78,971 | -0.07(-1.69%) |
Nov 26, 2012 | 4.130 | 4.160 | 4.030 | 4.150 | 101,474 | -0.02(-0.48%) |
Nov 23, 2012 | 4.200 | 4.200 | 4.080 | 4.170 | 53,495 | +0.10(+2.46%) |
Nov 21, 2012 | 4.030 | 4.140 | 4.030 | 4.070 | 34,499 | +0.01(+0.25%) |
Nov 20, 2012 | 4.090 | 4.150 | 4.040 | 4.060 | 41,436 | -0.01(-0.25%) |
Nov 19, 2012 | 3.950 | 4.090 | 3.950 | 4.070 | 63,882 | +0.12(+3.04%) |
Nov 16, 2012 | 3.920 | 3.950 | 3.760 | 3.950 | 57,085 | +0.06(+1.54%) |
Nov 15, 2012 | 4.010 | 4.030 | 3.800 | 3.890 | 120,754 | -0.13(-3.23%) |
Nov 14, 2012 | 3.900 | 4.200 | 3.900 | 4.020 | 142,237 | -0.03(-0.74%) |
Nov 13, 2012 | 4.160 | 4.190 | 3.770 | 4.050 | 292,451 | -0.15(-3.57%) |
Nov 12, 2012 | 4.220 | 4.220 | 4.150 | 4.200 | 24,870 | +0.02(+0.48%) |
Nov 09, 2012 | 4.160 | 4.200 | 4.160 | 4.180 | 49,044 | +0.00(+0.00%) |
Nov 08, 2012 | 4.170 | 4.200 | 4.170 | 4.180 | 15,227 | -0.02(-0.43%) |
Nov 07, 2012 | 4.180 | 4.200 | 4.150 | 4.198 | 32,819 | -0.04(-0.99%) |
Nov 06, 2012 | 4.250 | 4.300 | 4.210 | 4.240 | 64,650 | -0.06(-1.40%) |
Nov 05, 2012 | 4.220 | 4.350 | 4.160 | 4.300 | 69,985 | +0.10(+2.38%) |
Nov 02, 2012 | 4.250 | 4.260 | 4.160 | 4.200 | 29,165 | -0.06(-1.41%) |
Nov 01, 2012 | 4.360 | 4.360 | 4.160 | 4.260 | 30,731 | -0.01(-0.23%) |
Oct 31, 2012 | 4.300 | 4.310 | 4.210 | 4.270 | 17,635 | +0.00(+0.00%) |
Oct 26, 2012 | 4.180 | 4.270 | 4.270 | 4.270 | 33,200 | +0.07(+1.67%) |
Oct 25, 2012 | 4.260 | 4.300 | 4.150 | 4.200 | 81,720 | -0.07(-1.64%) |
Oct 24, 2012 | 4.280 | 4.360 | 4.230 | 4.270 | 28,480 | -0.01(-0.23%) |
Oct 23, 2012 | 4.230 | 4.360 | 4.230 | 4.280 | 47,052 | +0.04(+0.94%) |
Oct 19, 2012 | 4.320 | 4.390 | 4.240 | 4.240 | 69,497 | -0.18(-4.07%) |
Oct 18, 2012 | 4.450 | 4.450 | 4.350 | 4.420 | 21,411 | -0.03(-0.67%) |
Oct 17, 2012 | 4.480 | 4.500 | 4.380 | 4.450 | 25,283 | +0.01(+0.23%) |
Oct 16, 2012 | 4.460 | 4.500 | 4.400 | 4.440 | 21,186 | -0.05(-1.11%) |
Oct 15, 2012 | 4.530 | 4.530 | 4.460 | 4.490 | 35,831 | -0.03(-0.66%) |
Oct 12, 2012 | 4.500 | 4.520 | 4.450 | 4.520 | 88,864 | +0.03(+0.67%) |
Oct 11, 2012 | 4.410 | 4.510 | 4.312 | 4.490 | 44,619 | +0.18(+4.18%) |
Oct 10, 2012 | 4.410 | 4.410 | 4.240 | 4.310 | 21,534 | -0.11(-2.49%) |
Oct 09, 2012 | 4.520 | 4.650 | 4.370 | 4.420 | 30,899 | -0.12(-2.64%) |
Oct 08, 2012 | 4.510 | 4.590 | 4.400 | 4.540 | 36,525 | -0.03(-0.66%) |
Oct 05, 2012 | 4.300 | 4.600 | 4.270 | 4.570 | 85,399 | +0.27(+6.28%) |
Oct 04, 2012 | 4.270 | 4.340 | 4.250 | 4.300 | 18,385 | +0.05(+1.18%) |
Oct 03, 2012 | 4.280 | 4.280 | 4.150 | 4.250 | 49,590 | -0.03(-0.70%) |
Oct 02, 2012 | 4.240 | 4.410 | 4.160 | 4.280 | 122,914 | +0.03(+0.71%) |