Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.679 | 5.749 | 5.672 | 5.746 | 492,189 | -0.09(-1.51%) |
Sep 27, 2013 | 5.841 | 5.856 | 5.819 | 5.834 | 224,884 | -0.04(-0.75%) |
Sep 26, 2013 | 5.856 | 5.885 | 5.834 | 5.878 | 370,305 | +0.09(+1.52%) |
Sep 25, 2013 | 5.841 | 5.841 | 5.713 | 5.790 | 401,622 | -0.06(-1.01%) |
Sep 24, 2013 | 5.893 | 5.922 | 5.841 | 5.849 | 406,285 | +0.03(+0.51%) |
Sep 23, 2013 | 5.827 | 5.878 | 5.768 | 5.819 | 481,125 | +0.00(+0.00%) |
Sep 20, 2013 | 5.937 | 5.952 | 5.804 | 5.819 | 440,688 | -0.13(-2.10%) |
Sep 19, 2013 | 5.996 | 5.996 | 5.893 | 5.944 | 476,578 | -0.05(-0.86%) |
Sep 18, 2013 | 5.841 | 6.033 | 5.827 | 5.996 | 1,325,979 | +0.19(+3.30%) |
Sep 17, 2013 | 5.738 | 5.812 | 5.716 | 5.804 | 622,852 | +0.06(+1.02%) |
Sep 16, 2013 | 5.753 | 5.790 | 5.727 | 5.746 | 422,827 | +0.06(+1.03%) |
Sep 13, 2013 | 5.672 | 5.687 | 5.621 | 5.687 | 395,569 | +0.04(+0.65%) |
Sep 12, 2013 | 5.665 | 5.679 | 5.598 | 5.650 | 341,000 | -0.07(-1.16%) |
Sep 11, 2013 | 5.657 | 5.724 | 5.650 | 5.716 | 322,806 | -0.04(-0.64%) |
Sep 10, 2013 | 5.694 | 5.760 | 5.687 | 5.753 | 750,934 | +0.12(+2.09%) |
Sep 09, 2013 | 5.562 | 5.635 | 5.547 | 5.635 | 564,374 | +0.20(+3.65%) |
Sep 06, 2013 | 5.437 | 5.473 | 5.363 | 5.437 | 583,688 | -0.02(-0.40%) |
Sep 05, 2013 | 5.444 | 5.466 | 5.418 | 5.459 | 628,270 | -0.02(-0.40%) |
Sep 04, 2013 | 5.415 | 5.503 | 5.415 | 5.481 | 861,249 | +0.14(+2.62%) |
Sep 03, 2013 | 5.326 | 5.404 | 5.304 | 5.341 | 809,696 | +0.26(+5.06%) |
Aug 30, 2013 | 5.150 | 5.150 | 5.069 | 5.084 | 332,073 | -0.12(-2.26%) |
Aug 29, 2013 | 5.194 | 5.245 | 5.187 | 5.201 | 253,243 | +0.00(+0.00%) |
Aug 28, 2013 | 5.223 | 5.238 | 4.635 | 5.201 | 677,260 | -0.08(-1.53%) |
Aug 27, 2013 | 5.341 | 5.348 | 5.267 | 5.282 | 627,470 | -0.07(-1.37%) |
Aug 26, 2013 | 5.385 | 5.415 | 5.334 | 5.356 | 437,254 | -0.09(-1.62%) |
Aug 23, 2013 | 5.437 | 5.540 | 5.393 | 5.444 | 251,522 | +0.04(+0.82%) |
Aug 22, 2013 | 5.348 | 5.429 | 5.348 | 5.400 | 369,424 | +0.09(+1.66%) |
Aug 21, 2013 | 5.326 | 5.381 | 5.267 | 5.312 | 552,766 | -0.07(-1.23%) |
Aug 20, 2013 | 5.348 | 5.407 | 5.341 | 5.378 | 269,782 | +0.01(+0.14%) |
Aug 19, 2013 | 5.437 | 5.444 | 5.356 | 5.370 | 564,716 | -0.10(-1.75%) |
Aug 16, 2013 | 5.429 | 5.503 | 5.389 | 5.466 | 380,581 | +0.08(+1.50%) |
Aug 15, 2013 | 5.415 | 5.437 | 5.363 | 5.385 | 1,324,893 | -0.13(-2.40%) |
Aug 14, 2013 | 5.525 | 5.547 | 5.488 | 5.518 | 539,322 | +0.07(+1.21%) |
Aug 13, 2013 | 5.415 | 5.473 | 5.363 | 5.451 | 868,820 | +0.02(+0.41%) |
Aug 12, 2013 | 5.429 | 5.459 | 5.415 | 5.429 | 493,809 | -0.15(-2.64%) |
Aug 09, 2013 | 5.598 | 5.628 | 5.562 | 5.576 | 397,624 | -0.04(-0.66%) |
Aug 08, 2013 | 5.613 | 5.635 | 5.532 | 5.613 | 721,624 | -0.03(-0.52%) |
Aug 07, 2013 | 5.724 | 5.731 | 5.618 | 5.643 | 1,017,782 | -0.10(-1.67%) |
Aug 06, 2013 | 5.775 | 5.819 | 5.716 | 5.738 | 1,189,127 | -0.04(-0.76%) |
Aug 05, 2013 | 5.812 | 5.834 | 5.760 | 5.782 | 432,014 | -0.05(-0.88%) |
Aug 02, 2013 | 5.782 | 5.834 | 5.753 | 5.834 | 679,189 | +0.05(+0.89%) |
Aug 01, 2013 | 5.812 | 5.841 | 5.768 | 5.782 | 755,923 | +0.18(+3.15%) |
Jul 31, 2013 | 5.598 | 5.665 | 5.569 | 5.606 | 832,694 | +0.01(+0.13%) |
Jul 30, 2013 | 5.598 | 5.628 | 5.569 | 5.598 | 1,226,191 | +0.10(+1.87%) |
Jul 29, 2013 | 5.554 | 5.562 | 5.481 | 5.495 | 1,347,876 | -0.32(-5.56%) |
Jul 26, 2013 | 5.900 | 5.900 | 5.731 | 5.819 | 1,335,179 | -0.10(-1.74%) |
Jul 25, 2013 | 5.878 | 5.937 | 5.827 | 5.922 | 966,707 | -0.07(-1.11%) |
Jul 24, 2013 | 6.018 | 6.047 | 5.959 | 5.988 | 609,637 | -0.02(-0.37%) |
Jul 23, 2013 | 6.055 | 6.055 | 5.981 | 6.010 | 891,828 | -0.01(-0.12%) |
Jul 22, 2013 | 6.003 | 6.040 | 5.996 | 6.018 | 1,693,655 | -0.02(-0.37%) |
Jul 19, 2013 | 6.040 | 6.047 | 5.996 | 6.040 | 1,016,566 | -0.09(-1.44%) |
Jul 18, 2013 | 6.099 | 6.142 | 6.099 | 6.128 | 746,675 | +0.03(+0.54%) |
Jul 17, 2013 | 6.113 | 6.139 | 6.077 | 6.095 | 556,468 | +0.04(+0.67%) |
Jul 16, 2013 | 6.128 | 6.128 | 6.040 | 6.055 | 913,922 | -0.10(-1.67%) |
Jul 15, 2013 | 6.113 | 6.172 | 6.106 | 6.158 | 543,653 | +0.06(+0.96%) |
Jul 12, 2013 | 6.055 | 6.099 | 6.018 | 6.099 | 1,014,119 | -0.05(-0.84%) |
Jul 11, 2013 | 6.077 | 6.165 | 6.062 | 6.150 | 1,974,924 | +0.21(+3.59%) |
Jul 10, 2013 | 5.930 | 5.981 | 5.893 | 5.937 | 594,704 | -0.02(-0.37%) |
Jul 09, 2013 | 5.952 | 5.966 | 5.819 | 5.959 | 1,464,969 | +0.14(+2.40%) |
Jul 08, 2013 | 5.849 | 5.863 | 5.790 | 5.819 | 1,134,271 | -0.04(-0.75%) |
Jul 05, 2013 | 5.856 | 5.878 | 5.673 | 5.863 | 2,125,151 | +0.24(+4.18%) |
Jul 03, 2013 | 5.554 | 5.657 | 5.532 | 5.628 | 873,984 | +0.00(+0.00%) |
Jul 02, 2013 | 5.643 | 5.687 | 5.584 | 5.628 | 1,387,771 | +0.05(+0.92%) |
Jul 01, 2013 | 5.569 | 5.628 | 5.569 | 5.576 | 1,045,714 | +0.10(+1.88%) |
Jun 28, 2013 | 5.429 | 5.518 | 5.429 | 5.473 | 1,727,238 | +0.08(+1.50%) |
Jun 27, 2013 | 5.334 | 5.400 | 5.319 | 5.393 | 1,263,244 | +0.04(+0.69%) |
Jun 26, 2013 | 5.326 | 5.378 | 5.297 | 5.356 | 1,636,683 | -0.11(-2.02%) |
Jun 25, 2013 | 5.415 | 5.503 | 5.400 | 5.466 | 2,167,164 | +0.05(+0.95%) |
Jun 24, 2013 | 5.348 | 5.481 | 5.326 | 5.415 | 3,744,962 | -0.15(-2.77%) |
Jun 21, 2013 | 5.473 | 5.576 | 5.407 | 5.569 | 3,202,797 | +0.14(+2.57%) |
Jun 20, 2013 | 5.532 | 5.547 | 5.400 | 5.429 | 2,681,522 | -0.24(-4.16%) |
Jun 19, 2013 | 5.819 | 5.849 | 5.665 | 5.665 | 2,377,616 | -0.20(-3.39%) |
Jun 18, 2013 | 5.863 | 5.930 | 5.841 | 5.863 | 1,982,999 | +0.20(+3.51%) |
Jun 17, 2013 | 5.694 | 5.768 | 5.635 | 5.665 | 1,637,907 | +0.18(+3.36%) |
Jun 14, 2013 | 5.606 | 5.650 | 5.481 | 5.481 | 1,841,037 | -0.35(-5.93%) |
Jun 13, 2013 | 5.738 | 5.849 | 5.687 | 5.827 | 2,372,255 | +0.20(+3.53%) |
Jun 12, 2013 | 5.775 | 5.790 | 5.584 | 5.628 | 2,326,697 | -0.01(-0.13%) |
Jun 11, 2013 | 5.643 | 5.738 | 5.598 | 5.635 | 2,942,091 | -0.03(-0.52%) |
Jun 10, 2013 | 5.746 | 5.760 | 5.635 | 5.665 | 1,602,368 | +0.10(+1.72%) |
Jun 07, 2013 | 5.437 | 5.591 | 5.385 | 5.569 | 2,673,706 | +0.28(+5.29%) |
Jun 06, 2013 | 5.275 | 5.297 | 5.157 | 5.290 | 2,931,195 | +0.04(+0.84%) |
Jun 05, 2013 | 5.326 | 5.334 | 5.209 | 5.245 | 2,688,930 | -0.40(-7.16%) |
Jun 04, 2013 | 5.731 | 5.790 | 5.598 | 5.650 | 3,040,336 | +0.32(+6.08%) |
Jun 03, 2013 | 5.334 | 5.348 | 5.157 | 5.326 | 5,579,927 | -0.37(-6.46%) |
May 31, 2013 | 5.694 | 5.753 | 5.650 | 5.694 | 3,727,141 | -0.34(-5.61%) |
May 30, 2013 | 5.907 | 6.084 | 5.900 | 6.033 | 4,344,436 | +0.04(+0.61%) |
May 29, 2013 | 5.959 | 6.003 | 5.863 | 5.996 | 2,913,796 | -0.18(-2.86%) |
May 28, 2013 | 6.202 | 6.283 | 6.136 | 6.172 | 2,774,238 | +0.01(+0.12%) |
May 24, 2013 | 6.128 | 6.213 | 6.084 | 6.165 | 3,446,620 | -0.24(-3.68%) |
May 23, 2013 | 6.224 | 6.400 | 6.091 | 6.400 | 10,463,253 | -0.49(-7.05%) |
May 22, 2013 | 6.952 | 7.092 | 6.864 | 6.886 | 7,750,984 | -0.10(-1.47%) |
May 21, 2013 | 7.018 | 7.026 | 6.930 | 6.989 | 3,239,075 | -0.04(-0.63%) |
May 20, 2013 | 6.915 | 7.082 | 6.915 | 7.033 | 5,628,930 | +0.18(+2.58%) |
May 17, 2013 | 6.757 | 6.879 | 6.754 | 6.857 | 2,309,693 | +0.32(+4.84%) |
May 16, 2013 | 6.636 | 6.673 | 6.533 | 6.540 | 3,499,831 | -0.24(-3.47%) |
May 15, 2013 | 6.687 | 6.827 | 6.643 | 6.776 | 7,130,142 | -0.07(-0.97%) |
May 13, 2013 | 6.783 | 6.893 | 6.768 | 6.842 | 3,135,594 | +0.57(+9.03%) |
May 10, 2013 | 6.283 | 6.408 | 6.207 | 6.275 | 3,196,279 | +0.13(+2.03%) |
May 09, 2013 | 6.113 | 6.246 | 6.091 | 6.150 | 3,601,631 | +0.25(+4.24%) |
May 08, 2013 | 5.863 | 5.948 | 5.856 | 5.900 | 2,149,842 | +0.02(+0.38%) |
May 07, 2013 | 5.856 | 5.885 | 5.841 | 5.878 | 2,520,358 | -0.13(-2.08%) |
May 06, 2013 | 6.091 | 6.099 | 6.003 | 6.003 | 4,204,328 | -0.09(-1.45%) |
May 03, 2013 | 6.055 | 6.150 | 5.944 | 6.091 | 3,479,206 | +0.15(+2.48%) |
May 02, 2013 | 5.893 | 5.944 | 5.841 | 5.944 | 2,218,642 | +0.12(+2.02%) |
May 01, 2013 | 5.849 | 5.885 | 5.812 | 5.827 | 1,616,509 | -0.20(-3.30%) |
Apr 30, 2013 | 6.010 | 6.029 | 5.966 | 6.025 | 1,098,548 | +0.03(+0.49%) |
Apr 29, 2013 | 5.922 | 6.055 | 5.922 | 5.996 | 984,764 | +0.00(+0.00%) |
Apr 26, 2013 | 6.010 | 6.018 | 5.738 | 5.996 | 2,153,319 | +0.26(+4.49%) |
Apr 25, 2013 | 5.679 | 5.782 | 5.679 | 5.738 | 1,992,193 | +0.13(+2.36%) |
Apr 24, 2013 | 5.621 | 5.650 | 5.576 | 5.606 | 2,478,861 | -0.10(-1.68%) |
Apr 23, 2013 | 5.643 | 5.731 | 5.621 | 5.701 | 3,641,596 | +0.05(+0.91%) |
Apr 22, 2013 | 5.613 | 5.679 | 5.554 | 5.650 | 1,299,382 | -0.01(-0.26%) |
Apr 19, 2013 | 5.591 | 5.665 | 5.540 | 5.665 | 1,836,456 | +0.13(+2.39%) |
Apr 18, 2013 | 5.591 | 5.606 | 5.510 | 5.532 | 1,015,477 | +0.00(+0.00%) |
Apr 17, 2013 | 5.635 | 5.643 | 5.459 | 5.532 | 2,338,499 | -0.16(-2.84%) |
Apr 16, 2013 | 5.907 | 5.922 | 5.643 | 5.694 | 4,515,937 | +0.07(+1.18%) |
Apr 15, 2013 | 5.760 | 5.775 | 5.613 | 5.628 | 2,757,491 | -0.11(-1.92%) |
Apr 12, 2013 | 5.790 | 5.804 | 5.650 | 5.738 | 3,391,563 | +0.10(+1.83%) |
Apr 11, 2013 | 5.554 | 5.709 | 5.532 | 5.635 | 2,741,121 | +0.33(+6.24%) |
Apr 10, 2013 | 5.231 | 5.356 | 5.231 | 5.304 | 3,039,241 | +0.32(+6.34%) |
Apr 09, 2013 | 4.958 | 5.039 | 4.892 | 4.988 | 3,209,014 | -0.09(-1.74%) |
Apr 08, 2013 | 4.951 | 5.120 | 4.951 | 5.076 | 5,068,443 | +0.33(+6.98%) |
Apr 05, 2013 | 4.649 | 4.760 | 4.583 | 4.745 | 2,206,888 | +0.04(+0.94%) |
Apr 04, 2013 | 4.576 | 4.716 | 4.569 | 4.701 | 1,550,818 | +0.40(+9.42%) |
Apr 03, 2013 | 4.429 | 4.429 | 4.274 | 4.296 | 993,645 | -0.14(-3.15%) |
Apr 02, 2013 | 4.392 | 4.458 | 4.385 | 4.436 | 1,059,889 | +0.17(+3.97%) |
Apr 01, 2013 | 4.377 | 4.377 | 4.237 | 4.267 | 846,793 | -0.27(-6.00%) |
Mar 28, 2013 | 4.517 | 4.539 | 4.506 | 4.539 | 433,883 | -0.03(-0.64%) |
Mar 27, 2013 | 4.510 | 4.576 | 4.495 | 4.569 | 539,950 | +0.05(+1.14%) |
Mar 26, 2013 | 4.554 | 4.554 | 4.510 | 4.517 | 363,457 | -0.02(-0.49%) |
Mar 25, 2013 | 4.620 | 4.627 | 4.491 | 4.539 | 782,243 | -0.09(-1.91%) |
Mar 22, 2013 | 4.620 | 4.635 | 4.605 | 4.627 | 624,703 | +0.05(+1.13%) |
Mar 21, 2013 | 4.576 | 4.605 | 4.546 | 4.576 | 1,931,510 | +0.03(+0.65%) |
Mar 20, 2013 | 4.458 | 4.569 | 4.451 | 4.546 | 1,293,843 | +0.12(+2.66%) |
Mar 19, 2013 | 4.458 | 4.466 | 4.377 | 4.429 | 481,927 | -0.02(-0.50%) |
Mar 18, 2013 | 4.466 | 4.500 | 4.429 | 4.451 | 721,571 | -0.03(-0.66%) |
Mar 15, 2013 | 4.495 | 4.510 | 4.458 | 4.480 | 414,588 | -0.08(-1.77%) |
Mar 14, 2013 | 4.488 | 4.561 | 4.473 | 4.561 | 640,161 | +0.09(+1.97%) |
Mar 13, 2013 | 4.451 | 4.495 | 4.414 | 4.473 | 253,426 | +0.05(+1.16%) |
Mar 12, 2013 | 4.421 | 4.466 | 4.407 | 4.421 | 516,436 | -0.12(-2.59%) |
Mar 11, 2013 | 4.466 | 4.554 | 4.466 | 4.539 | 1,223,089 | +0.18(+4.22%) |
Mar 08, 2013 | 4.355 | 4.374 | 4.333 | 4.355 | 1,242,200 | -0.04(-0.84%) |
Mar 07, 2013 | 4.407 | 4.436 | 4.385 | 4.392 | 1,315,417 | -0.11(-2.45%) |
Mar 06, 2013 | 4.480 | 4.539 | 4.451 | 4.502 | 1,568,450 | +0.05(+1.16%) |
Mar 05, 2013 | 4.421 | 4.480 | 4.421 | 4.451 | 681,363 | +0.03(+0.67%) |
Mar 04, 2013 | 4.399 | 4.429 | 4.366 | 4.421 | 937,664 | -0.01(-0.33%) |
Mar 01, 2013 | 4.326 | 4.443 | 4.311 | 4.436 | 1,187,736 | +0.20(+4.69%) |
Feb 28, 2013 | 4.223 | 4.289 | 4.193 | 4.237 | 734,745 | -0.02(-0.52%) |
Feb 27, 2013 | 4.215 | 4.282 | 4.186 | 4.260 | 597,558 | -0.01(-0.17%) |
Feb 26, 2013 | 4.252 | 4.267 | 4.208 | 4.267 | 832,925 | +0.15(+3.76%) |
Feb 25, 2013 | 4.245 | 4.260 | 4.105 | 4.112 | 931,463 | -0.12(-2.78%) |
Feb 22, 2013 | 4.215 | 4.245 | 4.201 | 4.230 | 364,554 | +0.07(+1.59%) |
Feb 21, 2013 | 4.186 | 4.186 | 4.142 | 4.164 | 1,205,843 | -0.09(-2.08%) |
Feb 20, 2013 | 4.333 | 4.340 | 4.245 | 4.252 | 717,750 | -0.10(-2.36%) |
Feb 19, 2013 | 4.289 | 4.363 | 4.289 | 4.355 | 1,073,668 | +0.16(+3.86%) |
Feb 15, 2013 | 4.237 | 4.237 | 4.171 | 4.193 | 623,770 | -0.02(-0.52%) |
Feb 14, 2013 | 4.223 | 4.237 | 4.186 | 4.215 | 729,436 | -0.07(-1.55%) |
Feb 13, 2013 | 4.326 | 4.333 | 4.267 | 4.282 | 445,857 | -0.11(-2.51%) |
Feb 12, 2013 | 4.399 | 4.407 | 4.377 | 4.392 | 542,559 | +0.07(+1.70%) |
Feb 11, 2013 | 4.282 | 4.326 | 4.260 | 4.318 | 726,070 | +0.13(+2.98%) |
Feb 08, 2013 | 4.179 | 4.208 | 4.164 | 4.193 | 258,657 | +0.01(+0.35%) |
Feb 07, 2013 | 4.171 | 4.186 | 4.098 | 4.179 | 482,944 | +0.12(+2.90%) |
Feb 06, 2013 | 3.995 | 4.068 | 3.987 | 4.061 | 608,706 | -0.04(-1.08%) |
Feb 04, 2013 | 4.127 | 4.157 | 4.090 | 4.105 | 544,433 | -0.04(-1.06%) |
Feb 01, 2013 | 4.068 | 4.171 | 4.061 | 4.149 | 1,116,535 | -0.04(-1.05%) |
Jan 31, 2013 | 4.193 | 4.223 | 4.149 | 4.193 | 479,897 | +0.03(+0.71%) |
Jan 30, 2013 | 4.149 | 4.201 | 4.149 | 4.164 | 723,006 | +0.09(+2.17%) |
Jan 29, 2013 | 4.039 | 4.083 | 4.039 | 4.076 | 522,470 | +0.12(+2.97%) |
Jan 28, 2013 | 3.995 | 3.995 | 3.929 | 3.958 | 519,005 | -0.05(-1.28%) |
Jan 25, 2013 | 4.046 | 4.046 | 3.969 | 4.009 | 502,007 | -0.07(-1.80%) |
Jan 24, 2013 | 4.032 | 4.120 | 4.024 | 4.083 | 735,183 | +0.20(+5.11%) |
Jan 23, 2013 | 3.877 | 3.899 | 3.855 | 3.884 | 627,595 | -0.11(-2.76%) |
Jan 22, 2013 | 4.017 | 4.017 | 3.980 | 3.995 | 427,674 | -0.04(-1.09%) |
Jan 18, 2013 | 4.046 | 4.046 | 3.998 | 4.039 | 668,010 | -0.03(-0.72%) |
Jan 17, 2013 | 4.017 | 4.083 | 4.009 | 4.068 | 496,336 | +0.04(+0.91%) |
Jan 16, 2013 | 4.032 | 4.054 | 3.995 | 4.032 | 451,956 | -0.07(-1.62%) |
Jan 15, 2013 | 4.054 | 4.105 | 4.046 | 4.098 | 438,226 | -0.05(-1.24%) |
Jan 14, 2013 | 4.112 | 4.164 | 4.105 | 4.149 | 370,431 | +0.06(+1.44%) |
Jan 11, 2013 | 4.061 | 4.098 | 4.061 | 4.090 | 700,381 | -0.07(-1.59%) |
Jan 10, 2013 | 4.142 | 4.179 | 4.127 | 4.157 | 611,554 | -0.03(-0.70%) |
Jan 09, 2013 | 4.193 | 4.201 | 4.149 | 4.186 | 759,672 | +0.18(+4.60%) |
Jan 08, 2013 | 4.054 | 4.090 | 3.973 | 4.002 | 1,304,792 | -0.18(-4.39%) |
Jan 07, 2013 | 4.164 | 4.201 | 4.135 | 4.186 | 1,167,137 | -0.20(-4.53%) |
Jan 04, 2013 | 4.370 | 4.410 | 4.370 | 4.385 | 1,042,887 | -0.04(-1.00%) |
Jan 03, 2013 | 4.480 | 4.495 | 4.414 | 4.429 | 2,126,611 | -0.07(-1.63%) |
Jan 02, 2013 | 4.466 | 4.517 | 4.318 | 4.502 | 1,259,807 | +0.18(+4.26%) |
Dec 31, 2012 | 4.215 | 4.333 | 4.208 | 4.318 | 565,312 | +0.10(+2.44%) |
Dec 28, 2012 | 4.237 | 4.237 | 4.193 | 4.215 | 480,032 | -0.01(-0.35%) |
Dec 27, 2012 | 4.186 | 4.237 | 4.157 | 4.230 | 698,062 | +0.15(+3.60%) |
Dec 26, 2012 | 4.083 | 4.098 | 4.068 | 4.083 | 630,132 | +0.24(+6.12%) |
Dec 24, 2012 | 3.789 | 3.855 | 3.789 | 3.848 | 252,347 | +0.04(+0.97%) |
Dec 21, 2012 | 3.737 | 3.818 | 3.723 | 3.811 | 881,226 | +0.00(+0.00%) |
Dec 20, 2012 | 3.759 | 3.811 | 3.697 | 3.811 | 699,308 | +0.15(+4.02%) |
Dec 19, 2012 | 3.649 | 3.737 | 3.627 | 3.664 | 750,328 | +0.10(+2.89%) |
Dec 18, 2012 | 3.502 | 3.561 | 3.494 | 3.561 | 613,898 | +0.24(+7.32%) |
Dec 17, 2012 | 3.266 | 3.318 | 3.266 | 3.318 | 288,591 | +0.10(+3.20%) |
Dec 14, 2012 | 3.200 | 3.215 | 3.178 | 3.215 | 309,583 | +0.06(+1.86%) |
Dec 13, 2012 | 3.171 | 3.178 | 3.141 | 3.156 | 267,487 | +0.04(+1.42%) |
Dec 12, 2012 | 3.112 | 3.149 | 3.105 | 3.112 | 236,387 | +0.07(+2.42%) |
Dec 11, 2012 | 3.053 | 3.068 | 3.038 | 3.038 | 114,509 | -0.03(-0.96%) |
Dec 10, 2012 | 3.060 | 3.082 | 3.053 | 3.068 | 193,799 | -0.08(-2.57%) |
Dec 07, 2012 | 3.156 | 3.156 | 3.127 | 3.149 | 117,722 | +0.05(+1.66%) |
Dec 06, 2012 | 3.090 | 3.119 | 3.075 | 3.097 | 234,971 | +0.04(+1.45%) |
Dec 05, 2012 | 3.009 | 3.060 | 3.009 | 3.053 | 261,094 | +0.04(+1.47%) |
Dec 04, 2012 | 3.016 | 3.038 | 3.009 | 3.009 | 162,273 | -0.04(-1.45%) |
Nov 30, 2012 | 3.053 | 3.060 | 3.024 | 3.053 | 520,519 | -0.02(-0.72%) |
Nov 29, 2012 | 3.038 | 3.082 | 3.038 | 3.075 | 516,050 | +0.07(+2.45%) |
Nov 28, 2012 | 2.994 | 3.031 | 2.957 | 3.002 | 402,067 | -0.07(-2.16%) |
Nov 27, 2012 | 3.075 | 3.090 | 3.060 | 3.068 | 100,869 | -0.01(-0.24%) |
Nov 26, 2012 | 3.060 | 3.090 | 3.046 | 3.075 | 269,360 | -0.01(-0.48%) |
Nov 23, 2012 | 3.046 | 3.090 | 3.038 | 3.090 | 458,690 | +0.17(+5.79%) |
Nov 21, 2012 | 2.891 | 2.921 | 2.891 | 2.921 | 377,158 | +0.01(+0.51%) |
Nov 20, 2012 | 2.899 | 2.906 | 2.884 | 2.906 | 173,152 | -0.04(-1.25%) |
Nov 19, 2012 | 2.913 | 2.943 | 2.884 | 2.943 | 331,800 | +0.06(+2.04%) |
Nov 16, 2012 | 2.869 | 2.899 | 2.847 | 2.884 | 480,621 | +0.12(+4.26%) |
Nov 15, 2012 | 2.729 | 2.766 | 2.722 | 2.766 | 675,057 | +0.16(+6.21%) |
Nov 14, 2012 | 2.648 | 2.656 | 2.597 | 2.604 | 132,093 | -0.02(-0.84%) |
Nov 13, 2012 | 2.575 | 2.634 | 2.575 | 2.626 | 213,440 | +0.01(+0.28%) |
Nov 12, 2012 | 2.634 | 2.634 | 2.604 | 2.619 | 56,902 | -0.01(-0.56%) |
Nov 09, 2012 | 2.634 | 2.663 | 2.626 | 2.634 | 134,612 | +0.00(+0.00%) |
Nov 08, 2012 | 2.656 | 2.671 | 2.619 | 2.634 | 133,108 | -0.01(-0.28%) |
Nov 07, 2012 | 2.663 | 2.663 | 2.604 | 2.641 | 113,950 | -0.05(-1.91%) |
Nov 06, 2012 | 2.669 | 2.693 | 2.669 | 2.693 | 21,605 | +0.01(+0.27%) |
Nov 05, 2012 | 2.634 | 2.693 | 2.634 | 2.685 | 192,564 | +0.00(+0.00%) |
Nov 02, 2012 | 2.715 | 2.722 | 2.685 | 2.685 | 206,301 | +0.01(+0.55%) |
Nov 01, 2012 | 2.626 | 2.671 | 2.612 | 2.671 | 119,787 | +0.02(+0.83%) |
Oct 31, 2012 | 2.604 | 2.656 | 2.604 | 2.648 | 249,152 | +0.05(+1.98%) |
Oct 26, 2012 | 2.612 | 2.597 | 2.597 | 2.597 | 166,105 | -0.03(-1.12%) |
Oct 25, 2012 | 2.656 | 2.656 | 2.619 | 2.626 | 98,244 | +0.03(+1.13%) |
Oct 24, 2012 | 2.634 | 2.634 | 2.582 | 2.597 | 170,710 | -0.01(-0.28%) |
Oct 23, 2012 | 2.604 | 2.619 | 2.590 | 2.604 | 156,553 | -0.02(-0.84%) |
Oct 19, 2012 | 2.663 | 2.663 | 2.612 | 2.626 | 74,092 | -0.04(-1.65%) |
Oct 18, 2012 | 2.678 | 2.693 | 2.663 | 2.671 | 58,868 | +0.01(+0.55%) |
Oct 17, 2012 | 2.648 | 2.678 | 2.641 | 2.656 | 139,882 | +0.05(+1.98%) |
Oct 16, 2012 | 2.575 | 2.604 | 2.560 | 2.604 | 150,469 | +0.11(+4.43%) |
Oct 15, 2012 | 2.494 | 2.509 | 2.472 | 2.494 | 75,323 | -0.01(-0.59%) |
Oct 12, 2012 | 2.501 | 2.512 | 2.487 | 2.509 | 103,790 | -0.01(-0.58%) |
Oct 11, 2012 | 2.509 | 2.528 | 2.501 | 2.523 | 144,260 | +0.03(+1.18%) |
Oct 10, 2012 | 2.501 | 2.501 | 2.472 | 2.494 | 124,981 | -0.04(-1.74%) |
Oct 09, 2012 | 2.568 | 2.575 | 2.538 | 2.538 | 151,275 | -0.10(-3.90%) |
Oct 08, 2012 | 2.656 | 2.656 | 2.641 | 2.641 | 69,521 | -0.04(-1.64%) |
Oct 05, 2012 | 2.685 | 2.700 | 2.663 | 2.685 | 111,214 | -0.01(-0.54%) |
Oct 04, 2012 | 2.671 | 2.700 | 2.671 | 2.700 | 132,800 | +0.07(+2.80%) |
Oct 03, 2012 | 2.612 | 2.626 | 2.597 | 2.626 | 100,340 | +0.07(+2.59%) |
Oct 02, 2012 | 2.582 | 2.597 | 2.560 | 2.560 | 61,823 | -0.01(-0.57%) |