Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.50 | 20.61 | 19.88 | 19.96 | 0 | -0.51(-2.49%) |
Aug 29, 2013 | 20.10 | 20.75 | 20.10 | 20.47 | 975,905 | +0.36(+1.79%) |
Aug 28, 2013 | 19.96 | 20.32 | 19.83 | 20.11 | 1,631,877 | +0.15(+0.75%) |
Aug 27, 2013 | 20.71 | 20.74 | 19.90 | 19.96 | 1,837,742 | -0.94(-4.50%) |
Aug 26, 2013 | 20.58 | 21.45 | 20.51 | 20.90 | 0 | +0.27(+1.31%) |
Aug 23, 2013 | 20.53 | 20.80 | 20.34 | 20.63 | 0 | +0.16(+0.78%) |
Aug 22, 2013 | 20.23 | 20.56 | 20.20 | 20.47 | 755,380 | +0.29(+1.44%) |
Aug 21, 2013 | 19.87 | 20.74 | 19.86 | 20.18 | 2,229,681 | +0.32(+1.61%) |
Aug 20, 2013 | 19.70 | 20.17 | 19.61 | 19.86 | 893,337 | +0.25(+1.27%) |
Aug 19, 2013 | 19.71 | 20.05 | 19.53 | 19.61 | 1,043,706 | -0.09(-0.46%) |
Aug 16, 2013 | 19.53 | 20.25 | 19.27 | 19.70 | 0 | +0.08(+0.41%) |
Aug 15, 2013 | 19.97 | 20.06 | 19.52 | 19.62 | 1,516,148 | -0.43(-2.14%) |
Aug 14, 2013 | 20.12 | 20.40 | 19.93 | 20.05 | 948,646 | -0.07(-0.35%) |
Aug 13, 2013 | 20.23 | 20.51 | 19.66 | 20.12 | 1,986,198 | -0.05(-0.25%) |
Aug 12, 2013 | 20.67 | 20.89 | 19.98 | 20.17 | 1,695,491 | -0.59(-2.84%) |
Aug 09, 2013 | 19.61 | 20.89 | 19.58 | 20.76 | 2,410,073 | +0.98(+4.95%) |
Aug 08, 2013 | 20.29 | 20.80 | 19.66 | 19.78 | 1,742,646 | -0.61(-2.99%) |
Aug 07, 2013 | 19.95 | 20.58 | 19.55 | 20.39 | 3,331,163 | -0.29(-1.40%) |
Aug 06, 2013 | 21.85 | 21.85 | 20.51 | 20.68 | 2,501,998 | -0.91(-4.21%) |
Aug 05, 2013 | 20.69 | 21.75 | 20.61 | 21.59 | 3,081,655 | +1.18(+5.78%) |
Aug 02, 2013 | 19.86 | 20.75 | 19.80 | 20.41 | 2,113,597 | +0.51(+2.56%) |
Aug 01, 2013 | 19.88 | 20.10 | 19.80 | 19.90 | 1,037,141 | +0.20(+1.02%) |
Jul 31, 2013 | 20.04 | 20.14 | 19.63 | 19.70 | 1,311,140 | -0.20(-1.01%) |
Jul 30, 2013 | 20.00 | 20.12 | 19.65 | 19.90 | 0 | +0.07(+0.35%) |
Jul 29, 2013 | 18.51 | 19.85 | 18.50 | 19.83 | 3,004,337 | +1.20(+6.44%) |
Jul 26, 2013 | 18.94 | 19.06 | 18.50 | 18.63 | 0 | -0.41(-2.15%) |
Jul 25, 2013 | 18.85 | 19.26 | 18.55 | 19.04 | 0 | +0.05(+0.26%) |
Jul 24, 2013 | 19.32 | 19.40 | 18.47 | 18.99 | 0 | -0.23(-1.20%) |
Jul 23, 2013 | 20.15 | 20.30 | 19.16 | 19.22 | 2,248,141 | -0.81(-4.04%) |
Jul 22, 2013 | 20.07 | 20.23 | 19.80 | 20.03 | 0 | +0.01(+0.05%) |
Jul 19, 2013 | 20.08 | 20.48 | 19.76 | 20.02 | 2,097,213 | -0.10(-0.50%) |
Jul 18, 2013 | 19.88 | 20.68 | 19.64 | 20.12 | 3,510,022 | +0.30(+1.51%) |
Jul 17, 2013 | 19.98 | 20.07 | 19.69 | 19.82 | 1,504,626 | -0.10(-0.50%) |
Jul 16, 2013 | 20.38 | 20.49 | 19.51 | 19.92 | 0 | -0.36(-1.78%) |
Jul 15, 2013 | 18.67 | 20.43 | 18.45 | 20.28 | 5,439,701 | +1.79(+9.68%) |
Jul 12, 2013 | 18.50 | 18.92 | 18.24 | 18.49 | 0 | -0.07(-0.38%) |
Jul 11, 2013 | 18.64 | 18.78 | 18.28 | 18.56 | 0 | +0.13(+0.71%) |
Jul 10, 2013 | 18.24 | 18.84 | 17.96 | 18.43 | 0 | +0.09(+0.49%) |
Jul 09, 2013 | 18.29 | 19.30 | 18.04 | 18.34 | 3,568,611 | +0.11(+0.60%) |
Jul 08, 2013 | 18.22 | 18.40 | 17.89 | 18.23 | 1,306,564 | +0.19(+1.05%) |
Jul 05, 2013 | 18.20 | 18.20 | 17.60 | 18.04 | 0 | +0.13(+0.73%) |
Jul 03, 2013 | 17.44 | 18.11 | 17.02 | 17.91 | 0 | +0.22(+1.24%) |
Jul 02, 2013 | 18.19 | 18.20 | 17.32 | 17.69 | 0 | -0.46(-2.53%) |
Jul 01, 2013 | 18.38 | 18.96 | 17.95 | 18.15 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 18.43 | 18.56 | 17.81 | 18.15 | 12,198,612 | -0.28(-1.52%) |
Jun 27, 2013 | 17.88 | 18.73 | 17.88 | 18.43 | 0 | +0.61(+3.42%) |
Jun 26, 2013 | 16.90 | 17.96 | 16.79 | 17.82 | 0 | +1.02(+6.07%) |
Jun 25, 2013 | 17.65 | 17.85 | 16.26 | 16.80 | 0 | -0.68(-3.89%) |
Jun 24, 2013 | 17.64 | 17.84 | 17.14 | 17.48 | 3,117,609 | -0.50(-2.78%) |
Jun 21, 2013 | 17.77 | 18.10 | 17.25 | 17.98 | 5,413,376 | +0.21(+1.18%) |
Jun 20, 2013 | 17.77 | 18.20 | 17.49 | 17.77 | 0 | -0.32(-1.77%) |
Jun 19, 2013 | 18.45 | 18.62 | 17.75 | 18.09 | 2,577,804 | -0.34(-1.84%) |
Jun 18, 2013 | 19.00 | 19.25 | 18.32 | 18.43 | 3,491,557 | -0.49(-2.59%) |
Jun 17, 2013 | 19.49 | 19.71 | 18.75 | 18.92 | 3,148,220 | -0.39(-2.02%) |
Jun 14, 2013 | 19.63 | 19.80 | 18.24 | 19.31 | 0 | +0.76(+4.10%) |
Jun 13, 2013 | 17.87 | 18.78 | 17.31 | 18.55 | 3,711,862 | +0.79(+4.45%) |
Jun 12, 2013 | 18.68 | 19.10 | 17.58 | 17.76 | 3,868,532 | -1.09(-5.78%) |
Jun 11, 2013 | 19.57 | 19.65 | 18.73 | 18.85 | 4,231,078 | -0.67(-3.43%) |
Jun 10, 2013 | 17.29 | 20.09 | 17.05 | 19.52 | 15,231,566 | +2.51(+14.76%) |
Jun 07, 2013 | 16.57 | 17.08 | 16.14 | 17.01 | 0 | +0.44(+2.66%) |
Jun 06, 2013 | 15.17 | 16.67 | 15.13 | 16.57 | 7,737,153 | +1.86(+12.64%) |
Jun 05, 2013 | 14.50 | 14.84 | 14.28 | 14.71 | 0 | +0.11(+0.75%) |
Jun 04, 2013 | 14.62 | 14.85 | 14.12 | 14.60 | 0 | +0.07(+0.48%) |
Jun 03, 2013 | 14.18 | 14.55 | 13.70 | 14.53 | 2,851,613 | +0.46(+3.27%) |
May 31, 2013 | 14.28 | 14.43 | 14.03 | 14.07 | 2,278,492 | -0.28(-1.95%) |
May 30, 2013 | 14.26 | 14.59 | 14.15 | 14.35 | 1,818,809 | +0.06(+0.42%) |
May 29, 2013 | 14.35 | 14.50 | 14.11 | 14.29 | 1,295,819 | -0.10(-0.69%) |
May 28, 2013 | 14.51 | 14.74 | 14.11 | 14.39 | 3,155,367 | +0.20(+1.42%) |
May 24, 2013 | 13.80 | 14.36 | 13.50 | 14.19 | 0 | +0.40(+2.89%) |
May 23, 2013 | 13.04 | 13.85 | 12.81 | 13.79 | 0 | +0.37(+2.76%) |
May 22, 2013 | 13.84 | 14.20 | 13.18 | 13.42 | 2,365,655 | -0.37(-2.68%) |
May 21, 2013 | 14.25 | 14.55 | 13.50 | 13.79 | 3,443,844 | -0.36(-2.54%) |
May 20, 2013 | 13.46 | 14.75 | 13.40 | 14.15 | 6,848,404 | +0.88(+6.63%) |
May 17, 2013 | 13.04 | 13.60 | 12.99 | 13.27 | 0 | +0.26(+2.00%) |
May 16, 2013 | 13.17 | 13.25 | 12.72 | 13.01 | 2,674,520 | -0.04(-0.31%) |
May 15, 2013 | 13.25 | 13.65 | 12.89 | 13.05 | 0 | +0.35(+2.76%) |
May 13, 2013 | 11.93 | 12.81 | 11.81 | 12.70 | 3,085,480 | +0.68(+5.66%) |
May 10, 2013 | 11.89 | 12.18 | 11.58 | 12.02 | 0 | +0.09(+0.75%) |
May 09, 2013 | 11.60 | 12.25 | 11.60 | 11.93 | 0 | +0.28(+2.40%) |
May 08, 2013 | 12.10 | 12.15 | 11.26 | 11.65 | 0 | -0.38(-3.16%) |
May 07, 2013 | 12.13 | 12.25 | 11.80 | 12.03 | 1,943,546 | -0.15(-1.23%) |
May 06, 2013 | 12.40 | 12.55 | 12.03 | 12.18 | 1,248,783 | -0.17(-1.38%) |
May 03, 2013 | 12.49 | 12.46 | 12.20 | 12.35 | 0 | +0.02(+0.16%) |
May 02, 2013 | 12.05 | 12.64 | 12.05 | 12.33 | 2,708,301 | +0.31(+2.58%) |
May 01, 2013 | 12.84 | 12.89 | 11.86 | 12.02 | 3,774,584 | -0.87(-6.75%) |
Apr 30, 2013 | 13.15 | 13.23 | 12.35 | 12.89 | 0 | -0.30(-2.27%) |
Apr 29, 2013 | 13.40 | 13.92 | 13.07 | 13.19 | 3,558,549 | -0.21(-1.57%) |
Apr 26, 2013 | 13.25 | 13.49 | 13.35 | 13.40 | 2,119,798 | +0.03(+0.22%) |
Apr 25, 2013 | 13.44 | 13.71 | 13.11 | 13.37 | 4,048,111 | -0.12(-0.88%) |
Apr 24, 2013 | 13.73 | 13.80 | 12.95 | 13.49 | 0 | -0.06(-0.44%) |
Apr 23, 2013 | 13.20 | 13.65 | 12.88 | 13.55 | 5,464,803 | +0.40(+3.04%) |
Apr 22, 2013 | 12.19 | 13.51 | 11.94 | 13.15 | 10,379,249 | +1.06(+8.77%) |
Apr 19, 2013 | 12.20 | 12.30 | 11.81 | 12.09 | 4,035,010 | -0.09(-0.74%) |
Apr 18, 2013 | 12.32 | 12.39 | 11.97 | 12.18 | 2,698,005 | -0.14(-1.14%) |
Apr 17, 2013 | 12.26 | 12.47 | 11.88 | 12.32 | 2,801,938 | -0.07(-0.56%) |
Apr 16, 2013 | 12.30 | 12.65 | 12.15 | 12.39 | 3,296,959 | +0.23(+1.89%) |
Apr 15, 2013 | 12.50 | 12.68 | 12.02 | 12.16 | 4,386,967 | -0.38(-3.03%) |
Apr 12, 2013 | 12.74 | 13.15 | 11.97 | 12.54 | 17,451,816 | -0.56(-4.27%) |
Apr 11, 2013 | 11.11 | 13.92 | 10.72 | 13.10 | 40,006,252 | +5.13(+64.37%) |
Apr 10, 2013 | 8.030 | 8.100 | 7.830 | 7.970 | 1,249,300 | +0.04(+0.50%) |
Apr 09, 2013 | 8.050 | 8.180 | 7.850 | 7.930 | 1,842,295 | -0.05(-0.63%) |
Apr 08, 2013 | 7.790 | 7.980 | 7.620 | 7.980 | 1,634,313 | +0.28(+3.64%) |
Apr 05, 2013 | 7.510 | 7.750 | 7.500 | 7.700 | 947,027 | +0.01(+0.13%) |
Apr 04, 2013 | 7.550 | 7.750 | 7.525 | 7.690 | 914,712 | +0.10(+1.32%) |
Apr 03, 2013 | 7.820 | 7.870 | 7.400 | 7.590 | 1,980,544 | -0.16(-2.06%) |
Apr 02, 2013 | 7.880 | 8.140 | 7.680 | 7.750 | 1,976,465 | -0.15(-1.90%) |
Apr 01, 2013 | 7.930 | 7.950 | 7.590 | 7.900 | 2,474,644 | -0.04(-0.50%) |
Mar 28, 2013 | 8.050 | 8.190 | 7.900 | 7.940 | 2,044,039 | -0.17(-2.10%) |
Mar 27, 2013 | 8.240 | 8.340 | 8.020 | 8.110 | 1,881,187 | -0.12(-1.45%) |
Mar 26, 2013 | 8.440 | 8.680 | 8.050 | 8.229 | 5,122,843 | -0.08(-0.97%) |
Mar 25, 2013 | 7.950 | 8.550 | 7.760 | 8.310 | 7,961,304 | +0.74(+9.78%) |
Mar 22, 2013 | 8.230 | 8.230 | 7.500 | 7.570 | 6,350,303 | -0.67(-8.13%) |
Mar 21, 2013 | 7.130 | 8.810 | 7.040 | 8.240 | 22,302,698 | +1.59(+23.91%) |
Mar 20, 2013 | 6.680 | 6.780 | 6.560 | 6.650 | 1,437,175 | +0.07(+1.06%) |
Mar 19, 2013 | 6.500 | 6.640 | 6.270 | 6.580 | 3,058,452 | +0.40(+6.47%) |
Mar 18, 2013 | 6.290 | 6.500 | 6.100 | 6.180 | 983,718 | -0.08(-1.28%) |
Mar 15, 2013 | 6.390 | 6.460 | 6.230 | 6.260 | 1,256,409 | -0.13(-2.03%) |
Mar 14, 2013 | 6.160 | 6.390 | 6.100 | 6.390 | 1,352,609 | +0.30(+4.93%) |
Mar 13, 2013 | 6.280 | 6.380 | 6.040 | 6.090 | 1,537,368 | -0.22(-3.49%) |
Mar 12, 2013 | 6.440 | 6.470 | 6.290 | 6.310 | 1,125,050 | -0.17(-2.62%) |
Mar 11, 2013 | 6.520 | 6.530 | 6.400 | 6.480 | 859,804 | -0.05(-0.77%) |
Mar 08, 2013 | 6.600 | 6.670 | 6.490 | 6.530 | 1,186,727 | -0.01(-0.15%) |
Mar 07, 2013 | 6.500 | 6.630 | 6.409 | 6.540 | 1,081,172 | +0.03(+0.46%) |
Mar 06, 2013 | 6.400 | 6.590 | 6.270 | 6.510 | 1,483,801 | +0.14(+2.20%) |
Mar 05, 2013 | 6.440 | 6.620 | 6.270 | 6.370 | 1,481,964 | +0.04(+0.63%) |
Mar 04, 2013 | 6.370 | 6.500 | 6.250 | 6.330 | 895,084 | -0.03(-0.47%) |
Mar 01, 2013 | 6.090 | 6.500 | 6.020 | 6.360 | 2,492,137 | +0.29(+4.78%) |
Feb 28, 2013 | 6.110 | 6.220 | 6.040 | 6.070 | 953,285 | -0.01(-0.16%) |
Feb 27, 2013 | 5.860 | 6.150 | 5.860 | 6.080 | 882,805 | +0.22(+3.75%) |
Feb 26, 2013 | 5.900 | 5.910 | 5.720 | 5.860 | 906,691 | -0.01(-0.17%) |
Feb 25, 2013 | 6.130 | 6.130 | 5.820 | 5.870 | 1,105,017 | -0.26(-4.24%) |
Feb 22, 2013 | 6.050 | 6.150 | 5.995 | 6.130 | 584,779 | +0.10(+1.66%) |
Feb 21, 2013 | 6.080 | 6.090 | 5.850 | 6.030 | 1,087,678 | -0.06(-0.99%) |
Feb 20, 2013 | 6.240 | 6.290 | 6.040 | 6.090 | 1,173,266 | -0.20(-3.18%) |
Feb 19, 2013 | 6.090 | 6.320 | 6.000 | 6.290 | 1,020,651 | +0.20(+3.28%) |
Feb 15, 2013 | 6.250 | 6.270 | 5.990 | 6.090 | 1,016,070 | -0.18(-2.87%) |
Feb 14, 2013 | 6.020 | 6.355 | 5.950 | 6.270 | 1,460,016 | +0.21(+3.47%) |
Feb 13, 2013 | 6.090 | 6.090 | 5.970 | 6.060 | 1,104,689 | +0.01(+0.17%) |
Feb 12, 2013 | 6.020 | 6.080 | 5.970 | 6.050 | 862,704 | +0.00(+0.00%) |
Feb 11, 2013 | 5.930 | 6.070 | 5.870 | 6.050 | 1,188,086 | +0.05(+0.83%) |
Feb 08, 2013 | 6.000 | 6.040 | 5.770 | 6.000 | 1,160,324 | +0.01(+0.17%) |
Feb 07, 2013 | 6.150 | 6.150 | 5.870 | 5.990 | 1,208,892 | -0.14(-2.28%) |
Feb 06, 2013 | 6.280 | 6.350 | 5.990 | 6.130 | 1,658,347 | +0.00(+0.00%) |
Feb 04, 2013 | 6.010 | 6.260 | 5.910 | 6.130 | 2,255,237 | +0.11(+1.83%) |
Feb 01, 2013 | 6.100 | 6.150 | 5.860 | 6.020 | 1,612,062 | -0.01(-0.17%) |
Jan 31, 2013 | 6.170 | 6.230 | 5.890 | 6.030 | 2,376,270 | -0.12(-1.95%) |
Jan 30, 2013 | 6.280 | 6.380 | 6.080 | 6.150 | 3,122,526 | -0.13(-2.07%) |
Jan 29, 2013 | 6.750 | 6.840 | 6.170 | 6.280 | 3,248,963 | -0.38(-5.71%) |
Jan 28, 2013 | 6.500 | 6.880 | 6.230 | 6.660 | 7,563,517 | +0.47(+7.59%) |
Jan 25, 2013 | 6.000 | 6.250 | 5.850 | 6.190 | 3,403,017 | +0.29(+4.92%) |
Jan 24, 2013 | 5.940 | 5.950 | 5.600 | 5.900 | 2,312,192 | +0.03(+0.51%) |
Jan 23, 2013 | 6.000 | 6.190 | 5.721 | 5.870 | 5,254,276 | +0.20(+3.53%) |
Jan 22, 2013 | 5.230 | 5.740 | 5.160 | 5.670 | 2,299,890 | +0.45(+8.62%) |
Jan 18, 2013 | 5.360 | 5.410 | 5.130 | 5.220 | 1,057,500 | -0.16(-2.97%) |
Jan 17, 2013 | 5.480 | 5.480 | 5.250 | 5.380 | 1,534,044 | -0.01(-0.19%) |
Jan 16, 2013 | 5.760 | 5.950 | 5.330 | 5.390 | 2,889,106 | -0.42(-7.23%) |
Jan 15, 2013 | 5.560 | 6.000 | 5.520 | 5.810 | 4,034,366 | +0.20(+3.57%) |
Jan 14, 2013 | 5.040 | 5.700 | 5.000 | 5.610 | 5,492,069 | +0.60(+11.98%) |
Jan 11, 2013 | 5.000 | 5.050 | 4.930 | 5.010 | 867,064 | +0.03(+0.60%) |
Jan 10, 2013 | 4.990 | 5.020 | 4.880 | 4.980 | 802,843 | +0.03(+0.61%) |
Jan 09, 2013 | 4.960 | 5.010 | 4.850 | 4.950 | 664,910 | +0.03(+0.61%) |
Jan 08, 2013 | 4.820 | 4.930 | 4.820 | 4.920 | 707,238 | +0.05(+1.02%) |
Jan 07, 2013 | 4.890 | 5.090 | 4.820 | 4.870 | 1,345,395 | -0.08(-1.62%) |
Jan 04, 2013 | 4.790 | 5.000 | 4.680 | 4.950 | 1,584,279 | +0.20(+4.21%) |
Jan 03, 2013 | 4.660 | 4.800 | 4.600 | 4.750 | 851,803 | +0.02(+0.42%) |
Jan 02, 2013 | 4.760 | 4.780 | 4.650 | 4.730 | 820,184 | +0.07(+1.39%) |
Dec 31, 2012 | 4.470 | 4.680 | 4.450 | 4.665 | 1,290,767 | +0.16(+3.44%) |
Dec 28, 2012 | 4.460 | 4.615 | 4.440 | 4.510 | 961,079 | -0.03(-0.66%) |
Dec 27, 2012 | 4.570 | 4.630 | 4.390 | 4.540 | 1,019,870 | -0.02(-0.44%) |
Dec 26, 2012 | 4.650 | 4.650 | 4.450 | 4.560 | 1,054,993 | +0.01(+0.22%) |
Dec 24, 2012 | 4.500 | 4.610 | 4.450 | 4.550 | 697,916 | +0.04(+0.89%) |
Dec 21, 2012 | 4.600 | 4.670 | 4.500 | 4.510 | 2,461,758 | -0.24(-5.05%) |
Dec 20, 2012 | 4.830 | 4.880 | 4.720 | 4.750 | 1,029,005 | +0.05(+1.06%) |
Dec 19, 2012 | 4.790 | 4.790 | 4.630 | 4.700 | 1,409,533 | -0.13(-2.69%) |
Dec 18, 2012 | 4.910 | 4.910 | 4.770 | 4.830 | 938,983 | -0.04(-0.82%) |
Dec 17, 2012 | 4.810 | 4.920 | 4.810 | 4.870 | 1,303,178 | +0.11(+2.31%) |
Dec 14, 2012 | 4.710 | 4.800 | 4.620 | 4.760 | 1,723,743 | -0.02(-0.42%) |
Dec 13, 2012 | 4.930 | 4.960 | 4.700 | 4.780 | 3,265,076 | -0.23(-4.59%) |
Dec 12, 2012 | 4.960 | 5.180 | 4.830 | 5.010 | 9,503,313 | +0.58(+13.09%) |
Dec 11, 2012 | 4.200 | 4.480 | 4.200 | 4.430 | 3,158,555 | +0.25(+5.98%) |
Dec 10, 2012 | 4.500 | 4.530 | 4.170 | 4.180 | 3,370,469 | -0.37(-8.13%) |
Dec 07, 2012 | 4.650 | 4.740 | 4.490 | 4.550 | 2,526,386 | -0.10(-2.18%) |
Dec 06, 2012 | 4.540 | 4.870 | 4.540 | 4.651 | 3,320,182 | -0.02(-0.40%) |
Dec 05, 2012 | 4.990 | 4.990 | 4.620 | 4.670 | 4,939,581 | -0.33(-6.60%) |
Dec 04, 2012 | 5.110 | 5.170 | 4.945 | 5.000 | 2,978,766 | -0.20(-3.85%) |
Nov 30, 2012 | 5.150 | 5.440 | 5.150 | 5.200 | 3,900,379 | -0.17(-3.17%) |
Nov 29, 2012 | 5.150 | 5.500 | 4.995 | 5.370 | 6,533,457 | +0.23(+4.47%) |
Nov 28, 2012 | 4.920 | 5.490 | 4.810 | 5.140 | 11,239,672 | -0.29(-5.34%) |
Nov 27, 2012 | 6.500 | 6.535 | 5.060 | 5.430 | 60,063,976 | +3.13(+136.09%) |
Nov 26, 2012 | 2.230 | 2.370 | 2.170 | 2.300 | 3,061,700 | +0.08(+3.60%) |
Nov 23, 2012 | 2.190 | 2.240 | 2.150 | 2.220 | 1,077,505 | +0.07(+3.26%) |
Nov 21, 2012 | 2.190 | 2.240 | 2.130 | 2.150 | 1,711,991 | +0.02(+0.94%) |
Nov 20, 2012 | 2.350 | 2.380 | 2.100 | 2.130 | 2,287,362 | -0.13(-5.75%) |
Nov 19, 2012 | 1.960 | 2.280 | 1.900 | 2.260 | 2,979,208 | +0.35(+18.32%) |
Nov 16, 2012 | 1.970 | 1.980 | 1.870 | 1.910 | 1,005,827 | -0.04(-2.05%) |
Nov 15, 2012 | 1.940 | 2.000 | 1.800 | 1.950 | 1,581,611 | +0.01(+0.52%) |
Nov 14, 2012 | 2.090 | 2.190 | 1.900 | 1.940 | 2,367,382 | -0.17(-8.06%) |
Nov 13, 2012 | 2.120 | 2.200 | 2.100 | 2.110 | 1,235,283 | -0.07(-3.21%) |
Nov 12, 2012 | 2.290 | 2.320 | 2.150 | 2.180 | 1,447,073 | -0.09(-3.96%) |
Nov 09, 2012 | 2.180 | 2.370 | 2.180 | 2.270 | 1,327,582 | +0.03(+1.34%) |
Nov 08, 2012 | 2.320 | 2.320 | 2.220 | 2.240 | 1,174,465 | -0.06(-2.61%) |
Nov 07, 2012 | 2.380 | 2.400 | 2.210 | 2.300 | 1,898,881 | -0.12(-4.96%) |
Nov 06, 2012 | 2.421 | 2.670 | 2.340 | 2.420 | 6,419,942 | +0.15(+6.61%) |
Nov 05, 2012 | 2.200 | 2.390 | 2.200 | 2.270 | 1,461,228 | +0.09(+4.13%) |
Nov 02, 2012 | 2.330 | 2.330 | 2.180 | 2.180 | 1,213,622 | -0.15(-6.44%) |
Nov 01, 2012 | 2.350 | 2.360 | 2.290 | 2.330 | 451,732 | -0.02(-0.85%) |
Oct 31, 2012 | 2.280 | 2.370 | 2.240 | 2.350 | 776,535 | +0.08(+3.52%) |
Oct 26, 2012 | 2.320 | 2.270 | 2.270 | 2.270 | 675,300 | -0.08(-3.40%) |
Oct 25, 2012 | 2.210 | 2.410 | 2.190 | 2.350 | 1,507,402 | +0.17(+7.80%) |
Oct 24, 2012 | 2.310 | 2.320 | 2.150 | 2.180 | 1,157,361 | -0.11(-4.80%) |
Oct 23, 2012 | 2.220 | 2.340 | 2.160 | 2.290 | 934,247 | -0.11(-4.58%) |
Oct 19, 2012 | 2.550 | 2.550 | 2.350 | 2.400 | 1,428,348 | -0.08(-3.23%) |
Oct 18, 2012 | 2.590 | 2.630 | 2.460 | 2.480 | 1,093,068 | -0.07(-2.75%) |
Oct 17, 2012 | 2.460 | 2.640 | 2.400 | 2.550 | 2,448,147 | +0.11(+4.51%) |
Oct 16, 2012 | 2.400 | 2.460 | 2.350 | 2.440 | 1,095,891 | +0.03(+1.24%) |
Oct 15, 2012 | 2.440 | 2.500 | 2.380 | 2.410 | 1,035,140 | +0.01(+0.42%) |
Oct 12, 2012 | 2.490 | 2.550 | 2.350 | 2.400 | 821,186 | -0.05(-2.04%) |
Oct 11, 2012 | 2.430 | 2.490 | 2.380 | 2.450 | 1,081,789 | +0.07(+2.94%) |
Oct 10, 2012 | 2.490 | 2.550 | 2.310 | 2.380 | 1,901,188 | -0.12(-4.80%) |
Oct 09, 2012 | 2.630 | 2.680 | 2.480 | 2.500 | 1,549,425 | -0.09(-3.47%) |
Oct 08, 2012 | 2.620 | 2.790 | 2.580 | 2.590 | 1,950,867 | -0.03(-1.15%) |
Oct 05, 2012 | 2.770 | 3.060 | 2.480 | 2.620 | 7,261,502 | -0.14(-5.07%) |
Oct 04, 2012 | 2.550 | 2.830 | 2.530 | 2.760 | 3,182,891 | +0.28(+11.29%) |
Oct 03, 2012 | 2.470 | 2.540 | 2.400 | 2.480 | 2,420,096 | +0.08(+3.33%) |
Oct 02, 2012 | 2.490 | 2.540 | 2.360 | 2.400 | 869,837 | -0.07(-2.83%) |
Oct 01, 2012 | 2.520 | 2.600 | 2.450 | 2.470 | 819,299 | -0.06(-2.37%) |
Sep 28, 2012 | 2.520 | 2.570 | 2.510 | 2.530 | 392,683 | -0.02(-0.78%) |
Sep 27, 2012 | 2.650 | 2.650 | 2.490 | 2.550 | 1,087,493 | +0.02(+0.79%) |
Sep 26, 2012 | 2.520 | 2.580 | 2.310 | 2.530 | 2,081,255 | -0.00(-0.07%) |
Sep 25, 2012 | 2.730 | 2.750 | 2.510 | 2.532 | 1,715,628 | -0.15(-5.71%) |
Sep 24, 2012 | 2.650 | 2.790 | 2.580 | 2.685 | 1,391,054 | +0.06(+2.48%) |
Sep 21, 2012 | 2.810 | 2.840 | 2.520 | 2.620 | 3,575,467 | -0.14(-5.07%) |
Sep 20, 2012 | 2.530 | 2.800 | 2.460 | 2.760 | 5,461,076 | +0.32(+13.11%) |
Sep 19, 2012 | 2.250 | 2.520 | 2.210 | 2.440 | 3,178,929 | +0.23(+10.41%) |
Sep 18, 2012 | 2.250 | 2.260 | 2.180 | 2.210 | 1,158,982 | -0.01(-0.45%) |
Sep 17, 2012 | 2.150 | 2.280 | 2.150 | 2.220 | 2,045,948 | +0.10(+4.72%) |
Sep 14, 2012 | 2.090 | 2.150 | 2.060 | 2.120 | 959,546 | +0.03(+1.44%) |
Sep 13, 2012 | 2.100 | 2.100 | 2.020 | 2.090 | 719,661 | -0.01(-0.48%) |
Sep 12, 2012 | 2.100 | 2.130 | 2.000 | 2.100 | 1,218,767 | +0.05(+2.44%) |
Sep 11, 2012 | 2.080 | 2.200 | 2.030 | 2.050 | 2,612,173 | +0.00(+0.00%) |
Sep 10, 2012 | 1.940 | 2.090 | 1.940 | 2.050 | 2,529,703 | +0.13(+6.77%) |
Sep 07, 2012 | 1.730 | 1.920 | 1.730 | 1.920 | 1,505,937 | +0.17(+9.71%) |
Sep 06, 2012 | 1.850 | 1.850 | 1.740 | 1.750 | 643,925 | -0.07(-3.85%) |
Sep 05, 2012 | 1.800 | 1.860 | 1.730 | 1.820 | 1,669,010 | +0.07(+4.00%) |