Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.642 | 5.651 | 5.284 | 5.454 | 0 | -0.24(-4.25%) |
Oct 30, 2013 | 6.466 | 6.555 | 5.597 | 5.696 | 0 | -1.07(-15.87%) |
Oct 29, 2013 | 6.412 | 6.824 | 6.385 | 6.770 | 0 | +0.43(+6.78%) |
Oct 28, 2013 | 6.537 | 6.546 | 6.331 | 6.340 | 442,427 | -0.15(-2.34%) |
Oct 25, 2013 | 6.206 | 6.618 | 6.143 | 6.493 | 0 | +0.33(+5.38%) |
Oct 24, 2013 | 6.340 | 6.340 | 6.081 | 6.161 | 0 | -0.19(-2.96%) |
Oct 23, 2013 | 6.537 | 6.555 | 6.322 | 6.349 | 0 | -0.21(-3.14%) |
Oct 22, 2013 | 6.573 | 6.672 | 6.412 | 6.555 | 0 | +0.07(+1.11%) |
Oct 21, 2013 | 6.448 | 6.493 | 6.269 | 6.484 | 0 | +0.26(+4.17%) |
Oct 18, 2013 | 6.018 | 6.304 | 5.973 | 6.224 | 255,879 | +0.23(+3.89%) |
Oct 17, 2013 | 6.188 | 6.206 | 5.910 | 5.991 | 0 | -0.09(-1.47%) |
Oct 16, 2013 | 6.018 | 6.121 | 5.928 | 6.081 | 0 | +0.09(+1.49%) |
Oct 15, 2013 | 6.206 | 6.242 | 5.919 | 5.991 | 0 | -0.21(-3.46%) |
Oct 14, 2013 | 6.206 | 6.269 | 6.081 | 6.206 | 226,044 | +0.20(+3.28%) |
Oct 11, 2013 | 5.937 | 6.045 | 5.821 | 6.009 | 0 | +0.10(+1.67%) |
Oct 10, 2013 | 5.910 | 6.090 | 5.839 | 5.910 | 0 | +0.09(+1.62%) |
Oct 09, 2013 | 5.946 | 5.982 | 5.660 | 5.816 | 0 | -0.12(-2.04%) |
Oct 08, 2013 | 6.134 | 6.170 | 5.615 | 5.937 | 739,059 | -0.30(-4.74%) |
Oct 07, 2013 | 6.269 | 6.484 | 6.170 | 6.233 | 0 | -0.06(-1.00%) |
Oct 04, 2013 | 6.188 | 6.448 | 6.188 | 6.296 | 0 | +0.06(+1.01%) |
Oct 03, 2013 | 6.493 | 6.493 | 6.117 | 6.233 | 0 | -0.29(-4.40%) |
Oct 02, 2013 | 6.555 | 6.645 | 6.412 | 6.519 | 0 | -0.01(-0.14%) |
Oct 01, 2013 | 6.313 | 6.555 | 6.287 | 6.528 | 0 | +0.26(+4.14%) |
Sep 30, 2013 | 6.287 | 6.313 | 6.099 | 6.269 | 0 | -0.11(-1.69%) |
Sep 27, 2013 | 6.340 | 6.573 | 6.233 | 6.376 | 0 | +0.04(+0.56%) |
Sep 26, 2013 | 6.394 | 6.537 | 6.331 | 6.340 | 0 | +0.01(+0.14%) |
Sep 25, 2013 | 6.081 | 6.412 | 6.045 | 6.331 | 0 | +0.30(+5.05%) |
Sep 24, 2013 | 5.579 | 6.134 | 5.579 | 6.027 | 0 | +0.45(+8.03%) |
Sep 23, 2013 | 5.597 | 5.669 | 5.409 | 5.579 | 0 | -0.03(-0.48%) |
Sep 20, 2013 | 5.687 | 5.776 | 5.561 | 5.606 | 0 | -0.11(-1.88%) |
Sep 19, 2013 | 5.785 | 5.794 | 5.669 | 5.713 | 0 | -0.08(-1.39%) |
Sep 18, 2013 | 5.740 | 5.812 | 5.660 | 5.794 | 0 | +0.07(+1.25%) |
Sep 17, 2013 | 5.687 | 5.803 | 5.597 | 5.722 | 196,742 | -0.02(-0.31%) |
Sep 16, 2013 | 5.857 | 5.794 | 5.705 | 5.740 | 0 | -0.05(-0.93%) |
Sep 13, 2013 | 5.857 | 5.946 | 5.758 | 5.794 | 0 | -0.07(-1.22%) |
Sep 12, 2013 | 5.902 | 6.000 | 5.731 | 5.866 | 0 | -0.03(-0.46%) |
Sep 11, 2013 | 5.696 | 6.027 | 5.687 | 5.893 | 368,233 | +0.00(+0.00%) |
Sep 10, 2013 | 5.928 | 5.955 | 5.696 | 5.893 | 0 | -0.07(-1.20%) |
Sep 09, 2013 | 6.161 | 6.179 | 5.705 | 5.964 | 0 | -0.18(-2.92%) |
Sep 06, 2013 | 6.278 | 6.322 | 6.134 | 6.143 | 0 | -0.13(-2.14%) |
Sep 05, 2013 | 6.233 | 6.330 | 6.197 | 6.278 | 0 | +0.08(+1.30%) |
Sep 04, 2013 | 6.000 | 6.273 | 5.964 | 6.197 | 0 | +0.20(+3.28%) |
Sep 03, 2013 | 6.063 | 6.081 | 5.803 | 6.000 | 0 | +0.13(+2.29%) |
Aug 30, 2013 | 5.785 | 5.955 | 5.749 | 5.866 | 0 | +0.13(+2.18%) |
Aug 29, 2013 | 5.660 | 5.964 | 5.641 | 5.740 | 0 | +0.16(+2.89%) |
Aug 28, 2013 | 5.579 | 5.642 | 5.534 | 5.579 | 0 | +0.02(+0.32%) |
Aug 27, 2013 | 5.364 | 5.803 | 5.131 | 5.561 | 1,657,217 | -0.08(-1.43%) |
Aug 26, 2013 | 5.722 | 5.722 | 5.552 | 5.642 | 0 | -0.08(-1.41%) |
Aug 23, 2013 | 5.812 | 5.910 | 5.400 | 5.722 | 0 | +0.04(+0.63%) |
Aug 22, 2013 | 5.454 | 5.705 | 5.428 | 5.687 | 0 | +0.22(+4.10%) |
Aug 21, 2013 | 5.373 | 5.525 | 5.373 | 5.463 | 0 | +0.10(+1.84%) |
Aug 20, 2013 | 5.257 | 5.463 | 5.230 | 5.364 | 0 | +0.13(+2.57%) |
Aug 19, 2013 | 5.122 | 5.373 | 4.809 | 5.230 | 0 | +0.21(+4.10%) |
Aug 16, 2013 | 5.078 | 5.194 | 5.024 | 5.024 | 0 | +0.02(+0.36%) |
Aug 15, 2013 | 4.881 | 5.024 | 4.791 | 5.006 | 203,384 | +0.08(+1.64%) |
Aug 14, 2013 | 4.764 | 4.970 | 4.764 | 4.925 | 0 | +0.13(+2.61%) |
Aug 13, 2013 | 4.854 | 4.961 | 4.773 | 4.800 | 412,891 | -0.05(-1.11%) |
Aug 12, 2013 | 4.487 | 4.952 | 4.433 | 4.854 | 823,380 | +0.37(+8.18%) |
Aug 09, 2013 | 4.513 | 4.558 | 4.433 | 4.487 | 120,025 | -0.02(-0.40%) |
Aug 08, 2013 | 4.379 | 4.522 | 4.370 | 4.504 | 151,990 | +0.10(+2.24%) |
Aug 07, 2013 | 4.531 | 4.567 | 4.361 | 4.406 | 195,509 | -0.13(-2.96%) |
Aug 06, 2013 | 4.522 | 4.567 | 4.424 | 4.540 | 250,488 | +0.04(+0.80%) |
Aug 05, 2013 | 4.478 | 4.567 | 4.397 | 4.504 | 193,930 | +0.04(+1.00%) |
Aug 02, 2013 | 4.558 | 4.567 | 4.290 | 4.460 | 280,235 | -0.09(-1.97%) |
Aug 01, 2013 | 4.567 | 4.567 | 4.442 | 4.549 | 384,940 | -0.04(-0.97%) |
Jul 31, 2013 | 4.388 | 4.612 | 4.388 | 4.594 | 0 | +0.34(+8.00%) |
Jul 30, 2013 | 4.155 | 4.352 | 4.093 | 4.254 | 0 | +0.33(+8.45%) |
Jul 29, 2013 | 4.030 | 4.093 | 3.896 | 3.922 | 0 | -0.08(-2.01%) |
Jul 26, 2013 | 4.003 | 4.039 | 3.842 | 4.003 | 0 | -0.03(-0.67%) |
Jul 25, 2013 | 4.066 | 4.092 | 4.003 | 4.030 | 0 | -0.07(-1.75%) |
Jul 24, 2013 | 4.146 | 4.227 | 4.030 | 4.102 | 0 | +0.01(+0.22%) |
Jul 23, 2013 | 4.209 | 4.245 | 3.985 | 4.093 | 0 | -0.10(-2.35%) |
Jul 22, 2013 | 4.245 | 4.272 | 4.128 | 4.191 | 0 | -0.01(-0.21%) |
Jul 19, 2013 | 4.263 | 4.263 | 4.128 | 4.200 | 83,984 | -0.07(-1.68%) |
Jul 18, 2013 | 4.334 | 4.379 | 4.272 | 4.272 | 0 | -0.02(-0.42%) |
Jul 17, 2013 | 4.316 | 4.388 | 4.272 | 4.290 | 90,218 | +0.02(+0.42%) |
Jul 16, 2013 | 4.388 | 4.402 | 4.218 | 4.272 | 0 | -0.10(-2.25%) |
Jul 15, 2013 | 4.334 | 4.406 | 4.334 | 4.370 | 0 | +0.07(+1.67%) |
Jul 12, 2013 | 4.388 | 4.442 | 4.272 | 4.299 | 0 | -0.07(-1.64%) |
Jul 11, 2013 | 4.513 | 4.513 | 4.316 | 4.370 | 0 | -0.09(-2.01%) |
Jul 10, 2013 | 4.110 | 4.478 | 4.110 | 4.460 | 461,592 | +0.39(+9.69%) |
Jul 09, 2013 | 4.039 | 4.119 | 4.039 | 4.066 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 4.075 | 4.119 | 4.048 | 4.066 | 0 | -0.02(-0.44%) |
Jul 05, 2013 | 4.137 | 4.137 | 4.057 | 4.084 | 0 | -0.05(-1.32%) |
Jul 03, 2013 | 4.119 | 4.164 | 4.084 | 4.138 | 0 | -0.01(-0.19%) |
Jul 02, 2013 | 4.093 | 4.164 | 4.039 | 4.146 | 0 | +0.05(+1.31%) |
Jul 01, 2013 | 4.030 | 4.119 | 4.012 | 4.093 | 0 | +0.13(+3.16%) |
Jun 28, 2013 | 3.851 | 3.976 | 3.770 | 3.967 | 29,994 | +0.13(+3.50%) |
Jun 27, 2013 | 3.949 | 4.030 | 3.833 | 3.833 | 0 | -0.07(-1.83%) |
Jun 26, 2013 | 3.931 | 3.994 | 3.869 | 3.904 | 0 | +0.04(+1.16%) |
Jun 25, 2013 | 3.681 | 3.922 | 3.681 | 3.860 | 0 | +0.21(+5.64%) |
Jun 24, 2013 | 3.815 | 3.869 | 3.618 | 3.654 | 0 | -0.26(-6.64%) |
Jun 21, 2013 | 3.931 | 3.931 | 3.734 | 3.913 | 109,514 | +0.03(+0.69%) |
Jun 20, 2013 | 3.940 | 3.940 | 3.815 | 3.887 | 0 | -0.11(-2.69%) |
Jun 19, 2013 | 4.066 | 4.119 | 3.994 | 3.994 | 0 | -0.09(-2.20%) |
Jun 18, 2013 | 4.030 | 4.119 | 3.990 | 4.084 | 0 | +0.07(+1.79%) |
Jun 17, 2013 | 4.003 | 4.075 | 3.967 | 4.012 | 0 | +0.04(+1.13%) |
Jun 14, 2013 | 3.994 | 4.040 | 3.967 | 3.967 | 0 | -0.05(-1.34%) |
Jun 13, 2013 | 3.931 | 4.030 | 3.869 | 4.021 | 156,007 | +0.13(+3.22%) |
Jun 12, 2013 | 3.994 | 4.030 | 3.869 | 3.896 | 65,235 | -0.10(-2.47%) |
Jun 11, 2013 | 3.994 | 4.057 | 3.958 | 3.994 | 89,478 | -0.06(-1.55%) |
Jun 10, 2013 | 4.021 | 4.110 | 3.958 | 4.057 | 295,010 | +0.12(+2.95%) |
Jun 07, 2013 | 3.824 | 4.003 | 3.820 | 3.940 | 0 | +0.15(+4.02%) |
Jun 06, 2013 | 3.690 | 3.797 | 3.681 | 3.788 | 0 | +0.07(+1.93%) |
Jun 05, 2013 | 3.663 | 3.822 | 3.653 | 3.716 | 0 | +0.04(+0.97%) |
Jun 04, 2013 | 3.699 | 3.761 | 3.663 | 3.681 | 0 | -0.05(-1.44%) |
Jun 03, 2013 | 3.672 | 3.743 | 3.663 | 3.734 | 126,392 | +0.03(+0.72%) |
May 31, 2013 | 3.672 | 3.716 | 3.663 | 3.707 | 88,967 | +0.06(+1.72%) |
May 30, 2013 | 3.636 | 3.672 | 3.510 | 3.645 | 0 | -0.03(-0.73%) |
May 29, 2013 | 3.707 | 3.707 | 3.591 | 3.672 | 47,227 | -0.02(-0.49%) |
May 28, 2013 | 3.690 | 3.716 | 3.636 | 3.690 | 140,823 | +0.08(+2.23%) |
May 24, 2013 | 3.573 | 3.609 | 3.564 | 3.609 | 0 | +0.00(+0.00%) |
May 23, 2013 | 3.573 | 3.672 | 3.484 | 3.609 | 0 | +0.03(+0.75%) |
May 22, 2013 | 3.618 | 3.645 | 3.537 | 3.582 | 0 | -0.04(-0.99%) |
May 21, 2013 | 3.618 | 3.663 | 3.555 | 3.618 | 0 | +0.02(+0.50%) |
May 20, 2013 | 3.537 | 3.742 | 3.537 | 3.600 | 0 | +0.13(+3.61%) |
May 17, 2013 | 3.403 | 3.475 | 3.394 | 3.475 | 0 | +0.12(+3.47%) |
May 16, 2013 | 3.448 | 3.448 | 3.296 | 3.358 | 108,301 | -0.11(-3.10%) |
May 15, 2013 | 3.466 | 3.493 | 3.412 | 3.466 | 0 | -0.04(-1.28%) |
May 13, 2013 | 3.600 | 3.609 | 3.403 | 3.510 | 0 | -0.12(-3.21%) |
May 10, 2013 | 3.707 | 3.716 | 3.618 | 3.627 | 0 | -0.08(-2.17%) |
May 09, 2013 | 3.725 | 3.779 | 3.663 | 3.707 | 0 | +0.02(+0.49%) |
May 08, 2013 | 3.743 | 3.743 | 3.645 | 3.690 | 0 | -0.01(-0.24%) |
May 07, 2013 | 3.716 | 3.743 | 3.627 | 3.699 | 0 | +0.00(+0.00%) |
May 06, 2013 | 3.654 | 3.788 | 3.618 | 3.699 | 0 | +0.11(+2.99%) |
May 03, 2013 | 3.421 | 3.627 | 3.394 | 3.591 | 0 | +0.20(+5.80%) |
May 02, 2013 | 3.457 | 3.475 | 3.332 | 3.394 | 0 | -0.08(-2.32%) |
May 01, 2013 | 3.493 | 3.515 | 3.430 | 3.475 | 0 | -0.05(-1.52%) |
Apr 30, 2013 | 3.502 | 3.555 | 3.397 | 3.528 | 0 | -0.04(-1.00%) |
Apr 29, 2013 | 3.528 | 3.627 | 3.412 | 3.564 | 199,643 | +0.04(+1.27%) |
Apr 26, 2013 | 3.519 | 3.545 | 3.484 | 3.519 | 132,276 | +0.04(+1.03%) |
Apr 25, 2013 | 3.403 | 3.537 | 3.349 | 3.484 | 216,269 | +0.13(+4.01%) |
Apr 24, 2013 | 3.296 | 3.385 | 3.224 | 3.349 | 0 | +0.08(+2.47%) |
Apr 23, 2013 | 3.250 | 3.313 | 3.250 | 3.269 | 59,907 | +0.04(+1.11%) |
Apr 22, 2013 | 3.215 | 3.287 | 3.063 | 3.233 | 83,891 | +0.06(+1.98%) |
Apr 19, 2013 | 3.125 | 3.197 | 3.098 | 3.170 | 33,774 | -0.01(-0.28%) |
Apr 18, 2013 | 3.143 | 3.295 | 3.125 | 3.179 | 101,988 | +0.04(+1.14%) |
Apr 17, 2013 | 2.946 | 3.161 | 2.946 | 3.143 | 116,014 | +0.15(+5.09%) |
Apr 16, 2013 | 3.018 | 3.063 | 2.946 | 2.991 | 42,486 | +0.00(+0.00%) |
Apr 15, 2013 | 3.063 | 3.081 | 2.946 | 2.991 | 56,116 | -0.10(-3.19%) |
Apr 12, 2013 | 3.045 | 3.107 | 2.991 | 3.090 | 77,345 | +0.04(+1.47%) |
Apr 11, 2013 | 2.910 | 3.063 | 2.776 | 3.045 | 183,625 | +0.13(+4.62%) |
Apr 10, 2013 | 2.982 | 3.000 | 2.901 | 2.910 | 142,358 | -0.11(-3.56%) |
Apr 09, 2013 | 3.036 | 3.080 | 2.955 | 3.018 | 80,147 | +0.00(+0.00%) |
Apr 08, 2013 | 2.928 | 3.072 | 2.893 | 3.018 | 127,085 | +0.05(+1.81%) |
Apr 05, 2013 | 2.946 | 2.973 | 2.857 | 2.964 | 69,068 | -0.04(-1.19%) |
Apr 04, 2013 | 2.910 | 3.081 | 2.848 | 3.000 | 168,810 | +0.09(+3.08%) |
Apr 03, 2013 | 3.251 | 3.251 | 2.704 | 2.910 | 545,834 | -0.37(-11.20%) |
Apr 02, 2013 | 3.367 | 3.412 | 3.224 | 3.278 | 99,379 | -0.10(-2.92%) |
Apr 01, 2013 | 3.421 | 3.439 | 3.332 | 3.376 | 55,366 | -0.03(-0.79%) |
Mar 28, 2013 | 3.385 | 3.439 | 3.331 | 3.403 | 144,605 | +0.00(+0.00%) |
Mar 27, 2013 | 3.448 | 3.466 | 3.403 | 3.403 | 74,911 | -0.07(-2.06%) |
Mar 26, 2013 | 3.484 | 3.528 | 3.430 | 3.475 | 135,028 | +0.01(+0.26%) |
Mar 25, 2013 | 3.528 | 3.528 | 3.448 | 3.466 | 76,645 | -0.03(-0.77%) |
Mar 22, 2013 | 3.475 | 3.554 | 3.457 | 3.493 | 90,654 | +0.04(+1.30%) |
Mar 21, 2013 | 3.510 | 3.618 | 3.448 | 3.448 | 81,038 | -0.11(-3.02%) |
Mar 20, 2013 | 3.627 | 3.627 | 3.528 | 3.555 | 130,754 | +0.00(+0.00%) |
Mar 19, 2013 | 3.573 | 3.573 | 3.403 | 3.555 | 146,610 | +0.03(+0.76%) |
Mar 18, 2013 | 3.546 | 3.582 | 3.466 | 3.528 | 134,224 | -0.04(-1.25%) |
Mar 15, 2013 | 3.663 | 3.707 | 3.519 | 3.573 | 309,256 | -0.08(-2.21%) |
Mar 14, 2013 | 3.600 | 3.752 | 3.582 | 3.654 | 348,417 | +0.06(+1.75%) |
Mar 13, 2013 | 3.573 | 3.591 | 3.484 | 3.591 | 197,117 | +0.02(+0.50%) |
Mar 12, 2013 | 3.591 | 3.627 | 3.493 | 3.573 | 65,876 | +0.02(+0.50%) |
Mar 11, 2013 | 3.582 | 3.618 | 3.493 | 3.555 | 53,835 | -0.03(-0.75%) |
Mar 08, 2013 | 3.636 | 3.636 | 3.502 | 3.582 | 114,539 | -0.03(-0.74%) |
Mar 07, 2013 | 3.582 | 3.634 | 3.519 | 3.609 | 145,863 | +0.07(+2.03%) |
Mar 06, 2013 | 3.555 | 3.636 | 3.466 | 3.537 | 163,344 | +0.04(+1.02%) |
Mar 05, 2013 | 3.493 | 3.591 | 3.484 | 3.502 | 113,196 | +0.01(+0.26%) |
Mar 04, 2013 | 3.600 | 3.600 | 3.448 | 3.493 | 167,297 | -0.09(-2.50%) |
Mar 01, 2013 | 3.645 | 3.707 | 3.537 | 3.582 | 92,587 | -0.08(-2.20%) |
Feb 28, 2013 | 3.797 | 3.851 | 3.609 | 3.663 | 232,823 | +0.05(+1.49%) |
Feb 27, 2013 | 3.654 | 3.752 | 3.609 | 3.609 | 211,986 | +0.00(+0.00%) |
Feb 26, 2013 | 3.394 | 3.672 | 3.278 | 3.609 | 355,015 | +0.22(+6.61%) |
Feb 25, 2013 | 3.681 | 3.716 | 3.367 | 3.385 | 323,020 | -0.31(-8.47%) |
Feb 22, 2013 | 3.672 | 3.770 | 3.627 | 3.699 | 176,975 | +0.07(+1.98%) |
Feb 21, 2013 | 3.922 | 3.967 | 3.600 | 3.627 | 217,607 | -0.32(-8.16%) |
Feb 20, 2013 | 3.985 | 4.030 | 3.913 | 3.949 | 197,905 | +0.06(+1.61%) |
Feb 19, 2013 | 3.833 | 3.958 | 3.815 | 3.887 | 221,017 | +0.03(+0.88%) |
Feb 15, 2013 | 3.994 | 3.994 | 3.824 | 3.853 | 152,548 | -0.13(-3.33%) |
Feb 14, 2013 | 3.994 | 4.008 | 3.896 | 3.985 | 110,009 | -0.03(-0.67%) |
Feb 13, 2013 | 4.021 | 4.093 | 3.976 | 4.012 | 149,785 | -0.04(-0.88%) |
Feb 12, 2013 | 4.075 | 4.084 | 3.904 | 4.048 | 217,371 | +0.00(+0.00%) |
Feb 11, 2013 | 4.155 | 4.254 | 3.973 | 4.048 | 520,123 | +0.12(+2.96%) |
Feb 08, 2013 | 3.788 | 4.027 | 3.788 | 3.931 | 227,715 | +0.16(+4.28%) |
Feb 07, 2013 | 3.860 | 3.931 | 3.716 | 3.770 | 384,673 | -0.04(-1.17%) |
Feb 06, 2013 | 3.537 | 3.878 | 3.537 | 3.815 | 497,103 | +0.21(+5.71%) |
Feb 04, 2013 | 3.600 | 3.779 | 3.528 | 3.609 | 451,824 | +0.01(+0.25%) |
Feb 01, 2013 | 3.340 | 3.618 | 3.260 | 3.600 | 278,120 | +0.30(+9.24%) |
Jan 31, 2013 | 3.224 | 3.322 | 3.134 | 3.296 | 357,771 | +0.15(+4.84%) |
Jan 30, 2013 | 3.269 | 3.270 | 2.866 | 3.143 | 651,100 | -0.23(-6.90%) |
Jan 29, 2013 | 3.322 | 3.466 | 3.313 | 3.376 | 146,972 | +0.04(+1.07%) |
Jan 28, 2013 | 3.322 | 3.385 | 3.287 | 3.340 | 101,012 | +0.01(+0.27%) |
Jan 25, 2013 | 3.358 | 3.358 | 3.313 | 3.331 | 32,494 | -0.03(-0.80%) |
Jan 24, 2013 | 3.304 | 3.358 | 3.278 | 3.358 | 83,059 | +0.04(+1.35%) |
Jan 23, 2013 | 3.331 | 3.347 | 3.269 | 3.314 | 34,926 | -0.01(-0.27%) |
Jan 22, 2013 | 3.313 | 3.394 | 3.241 | 3.322 | 87,728 | +0.01(+0.27%) |
Jan 18, 2013 | 3.313 | 3.385 | 3.125 | 3.313 | 81,429 | +0.01(+0.27%) |
Jan 17, 2013 | 3.260 | 3.349 | 3.224 | 3.304 | 34,227 | +0.04(+1.37%) |
Jan 16, 2013 | 3.179 | 3.313 | 3.009 | 3.260 | 153,804 | +0.06(+1.96%) |
Jan 15, 2013 | 3.242 | 3.242 | 3.108 | 3.197 | 70,372 | -0.04(-1.38%) |
Jan 14, 2013 | 3.206 | 3.269 | 3.179 | 3.242 | 44,104 | +0.00(+0.00%) |
Jan 11, 2013 | 3.072 | 3.242 | 3.063 | 3.242 | 77,144 | +0.21(+6.78%) |
Jan 10, 2013 | 3.152 | 3.233 | 2.982 | 3.036 | 83,861 | -0.13(-4.24%) |
Jan 09, 2013 | 3.125 | 3.179 | 3.107 | 3.170 | 117,690 | +0.02(+0.57%) |
Jan 08, 2013 | 3.125 | 3.161 | 3.090 | 3.152 | 105,144 | -0.01(-0.28%) |
Jan 07, 2013 | 2.964 | 3.170 | 2.964 | 3.161 | 304,297 | +0.17(+5.69%) |
Jan 04, 2013 | 3.045 | 3.080 | 2.982 | 2.991 | 43,633 | -0.05(-1.76%) |
Jan 03, 2013 | 3.081 | 3.089 | 3.000 | 3.045 | 36,459 | -0.02(-0.58%) |
Jan 02, 2013 | 2.991 | 3.063 | 2.937 | 3.063 | 220,600 | +0.17(+5.88%) |
Dec 31, 2012 | 2.687 | 2.910 | 2.588 | 2.893 | 182,363 | +0.16(+5.90%) |
Dec 28, 2012 | 2.785 | 2.830 | 2.660 | 2.731 | 92,450 | -0.06(-2.24%) |
Dec 27, 2012 | 2.776 | 2.848 | 2.696 | 2.794 | 72,708 | +0.01(+0.32%) |
Dec 26, 2012 | 2.696 | 2.821 | 2.633 | 2.785 | 109,593 | +0.03(+0.97%) |
Dec 24, 2012 | 2.776 | 2.776 | 2.696 | 2.758 | 17,418 | -0.05(-1.91%) |
Dec 21, 2012 | 2.866 | 2.866 | 2.723 | 2.812 | 51,779 | -0.07(-2.48%) |
Dec 20, 2012 | 2.991 | 2.991 | 2.830 | 2.884 | 94,226 | -0.06(-2.13%) |
Dec 19, 2012 | 2.866 | 3.000 | 2.812 | 2.946 | 230,500 | +0.13(+4.78%) |
Dec 18, 2012 | 2.731 | 2.848 | 2.731 | 2.812 | 84,792 | +0.04(+1.62%) |
Dec 17, 2012 | 2.696 | 2.776 | 2.696 | 2.767 | 44,702 | +0.06(+2.32%) |
Dec 14, 2012 | 2.687 | 2.776 | 2.615 | 2.704 | 78,122 | +0.02(+0.67%) |
Dec 13, 2012 | 2.713 | 2.767 | 2.606 | 2.687 | 123,145 | +0.00(+0.00%) |
Dec 12, 2012 | 2.696 | 2.731 | 2.642 | 2.687 | 90,775 | -0.01(-0.33%) |
Dec 11, 2012 | 2.749 | 2.803 | 2.660 | 2.696 | 271,784 | -0.05(-1.95%) |
Dec 10, 2012 | 2.588 | 2.758 | 2.543 | 2.749 | 246,726 | +0.13(+5.14%) |
Dec 07, 2012 | 2.606 | 2.615 | 2.543 | 2.615 | 100,861 | +0.00(+0.00%) |
Dec 06, 2012 | 2.525 | 2.642 | 2.472 | 2.615 | 83,376 | +0.09(+3.55%) |
Dec 05, 2012 | 2.427 | 2.534 | 2.418 | 2.525 | 92,269 | +0.07(+2.92%) |
Dec 04, 2012 | 2.436 | 2.472 | 2.391 | 2.454 | 38,369 | -0.06(-2.49%) |
Nov 30, 2012 | 2.418 | 2.525 | 2.391 | 2.516 | 111,894 | +0.09(+3.69%) |
Nov 29, 2012 | 2.382 | 2.454 | 2.364 | 2.427 | 72,470 | +0.07(+3.04%) |
Nov 28, 2012 | 2.364 | 2.364 | 2.257 | 2.355 | 32,573 | +0.04(+1.54%) |
Nov 27, 2012 | 2.337 | 2.418 | 2.310 | 2.319 | 94,526 | +0.01(+0.39%) |
Nov 26, 2012 | 2.239 | 2.310 | 2.212 | 2.310 | 47,681 | +0.08(+3.61%) |
Nov 23, 2012 | 2.301 | 2.301 | 2.176 | 2.230 | 18,550 | -0.02(-0.80%) |
Nov 21, 2012 | 2.203 | 2.248 | 2.185 | 2.248 | 10,726 | +0.06(+2.87%) |
Nov 20, 2012 | 2.194 | 2.221 | 2.158 | 2.185 | 16,764 | -0.03(-1.21%) |
Nov 19, 2012 | 2.221 | 2.275 | 2.176 | 2.212 | 50,696 | +0.09(+4.22%) |
Nov 16, 2012 | 2.149 | 2.203 | 2.113 | 2.122 | 22,650 | -0.05(-2.47%) |
Nov 15, 2012 | 2.176 | 2.185 | 2.113 | 2.176 | 64,569 | -0.06(-2.80%) |
Nov 14, 2012 | 2.293 | 2.310 | 2.212 | 2.239 | 34,857 | -0.03(-1.19%) |
Nov 13, 2012 | 2.328 | 2.337 | 2.257 | 2.266 | 23,312 | -0.07(-3.07%) |
Nov 12, 2012 | 2.382 | 2.418 | 2.310 | 2.337 | 57,749 | -0.04(-1.88%) |
Nov 09, 2012 | 2.418 | 2.463 | 2.319 | 2.382 | 84,590 | +0.01(+0.38%) |
Nov 08, 2012 | 2.337 | 2.445 | 2.301 | 2.373 | 107,139 | +0.04(+1.53%) |
Nov 07, 2012 | 2.382 | 2.382 | 2.284 | 2.337 | 84,567 | -0.07(-2.97%) |
Nov 06, 2012 | 2.346 | 2.463 | 2.310 | 2.409 | 122,825 | +0.08(+3.46%) |
Nov 05, 2012 | 2.472 | 2.472 | 2.293 | 2.328 | 264,936 | +0.10(+4.28%) |
Nov 02, 2012 | 2.113 | 2.328 | 2.060 | 2.233 | 324,044 | +0.14(+6.55%) |