Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2.187 | 2.187 | 2.155 | 2.155 | 0 | -0.02(-0.74%) |
Oct 30, 2013 | 2.203 | 2.203 | 2.171 | 2.171 | 0 | -0.03(-1.46%) |
Oct 29, 2013 | 2.251 | 2.251 | 2.139 | 2.203 | 0 | -0.02(-1.08%) |
Oct 28, 2013 | 2.283 | 2.316 | 2.227 | 2.227 | 0 | -0.02(-1.07%) |
Oct 25, 2013 | 2.308 | 2.324 | 2.227 | 2.251 | 0 | -0.03(-1.41%) |
Oct 24, 2013 | 2.291 | 2.356 | 2.251 | 2.283 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 2.291 | 2.332 | 2.267 | 2.283 | 0 | -0.01(-0.35%) |
Oct 22, 2013 | 2.283 | 2.316 | 2.259 | 2.291 | 0 | +0.06(+2.52%) |
Oct 21, 2013 | 2.203 | 2.267 | 2.195 | 2.235 | 0 | +0.02(+1.00%) |
Oct 18, 2013 | 2.227 | 2.251 | 2.211 | 2.213 | 32,648 | -0.03(-1.34%) |
Oct 17, 2013 | 2.195 | 2.332 | 2.179 | 2.243 | 0 | +0.05(+2.20%) |
Oct 16, 2013 | 2.250 | 2.251 | 2.163 | 2.195 | 0 | -0.04(-1.80%) |
Oct 15, 2013 | 2.195 | 2.235 | 2.195 | 2.235 | 0 | +0.04(+1.91%) |
Oct 14, 2013 | 2.211 | 2.211 | 2.171 | 2.193 | 0 | -0.03(-1.16%) |
Oct 11, 2013 | 2.203 | 2.227 | 2.179 | 2.219 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 2.172 | 2.219 | 2.171 | 2.219 | 0 | +0.03(+1.47%) |
Oct 09, 2013 | 2.171 | 2.187 | 2.171 | 2.187 | 0 | +0.01(+0.37%) |
Oct 08, 2013 | 2.179 | 2.187 | 2.171 | 2.179 | 0 | -0.03(-1.45%) |
Oct 07, 2013 | 2.187 | 2.219 | 2.179 | 2.211 | 0 | -0.01(-0.36%) |
Oct 04, 2013 | 2.171 | 2.219 | 2.171 | 2.219 | 0 | +0.03(+1.47%) |
Oct 03, 2013 | 2.211 | 2.211 | 2.171 | 2.187 | 0 | -0.02(-0.91%) |
Oct 02, 2013 | 2.215 | 2.215 | 2.207 | 2.207 | 0 | -0.02(-0.72%) |
Oct 01, 2013 | 2.287 | 2.287 | 2.215 | 2.223 | 0 | -0.07(-3.15%) |
Sep 30, 2013 | 2.319 | 2.319 | 2.287 | 2.295 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 2.327 | 2.360 | 2.295 | 2.295 | 0 | -0.03(-1.38%) |
Sep 26, 2013 | 2.327 | 2.399 | 2.327 | 2.327 | 0 | -0.08(-3.33%) |
Sep 25, 2013 | 2.343 | 2.472 | 2.343 | 2.408 | 0 | +0.03(+1.35%) |
Sep 24, 2013 | 2.431 | 2.431 | 2.359 | 2.376 | 0 | -0.06(-2.63%) |
Sep 23, 2013 | 2.480 | 2.551 | 2.376 | 2.440 | 0 | -0.04(-1.62%) |
Sep 20, 2013 | 2.472 | 2.560 | 2.432 | 2.480 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 2.505 | 2.600 | 2.400 | 2.480 | 0 | +0.01(+0.32%) |
Sep 18, 2013 | 2.415 | 2.584 | 2.295 | 2.472 | 0 | +0.06(+2.33%) |
Sep 17, 2013 | 2.311 | 2.416 | 2.287 | 2.416 | 0 | +0.09(+3.79%) |
Sep 16, 2013 | 2.319 | 2.351 | 2.319 | 2.327 | 0 | +0.04(+1.75%) |
Sep 13, 2013 | 2.311 | 2.416 | 2.224 | 2.287 | 0 | -0.01(-0.35%) |
Sep 12, 2013 | 2.343 | 2.359 | 2.223 | 2.295 | 0 | -0.06(-2.72%) |
Sep 11, 2013 | 2.392 | 2.392 | 2.343 | 2.359 | 0 | -0.06(-2.33%) |
Sep 10, 2013 | 2.408 | 2.448 | 2.392 | 2.416 | 0 | -0.02(-0.66%) |
Sep 09, 2013 | 2.448 | 2.448 | 2.400 | 2.432 | 0 | -0.03(-1.30%) |
Sep 06, 2013 | 2.416 | 2.488 | 2.400 | 2.464 | 0 | +0.04(+1.66%) |
Sep 05, 2013 | 2.448 | 2.448 | 2.416 | 2.424 | 0 | -0.06(-2.42%) |
Sep 04, 2013 | 2.453 | 2.492 | 2.452 | 2.484 | 0 | +0.03(+1.31%) |
Sep 03, 2013 | 2.524 | 2.524 | 2.444 | 2.452 | 0 | -0.04(-1.61%) |
Aug 30, 2013 | 2.412 | 2.492 | 2.388 | 2.492 | 0 | +0.06(+2.64%) |
Aug 29, 2013 | 2.404 | 2.572 | 2.388 | 2.428 | 0 | -0.02(-0.66%) |
Aug 28, 2013 | 2.436 | 2.484 | 2.388 | 2.444 | 0 | -0.02(-0.65%) |
Aug 27, 2013 | 2.500 | 2.516 | 2.436 | 2.460 | 0 | -0.04(-1.44%) |
Aug 26, 2013 | 2.484 | 2.516 | 2.444 | 2.496 | 0 | -0.00(-0.16%) |
Aug 23, 2013 | 2.468 | 2.508 | 2.452 | 2.500 | 0 | -0.02(-0.95%) |
Aug 22, 2013 | 2.668 | 2.668 | 2.380 | 2.524 | 0 | -0.11(-4.26%) |
Aug 21, 2013 | 2.660 | 2.668 | 2.548 | 2.636 | 0 | -0.03(-1.20%) |
Aug 20, 2013 | 2.612 | 2.716 | 2.533 | 2.668 | 0 | +0.06(+2.15%) |
Aug 19, 2013 | 2.548 | 2.724 | 2.532 | 2.612 | 0 | +0.05(+1.88%) |
Aug 16, 2013 | 2.548 | 2.612 | 2.540 | 2.564 | 0 | -0.02(-0.62%) |
Aug 15, 2013 | 2.548 | 2.664 | 2.548 | 2.580 | 24,773 | -0.02(-0.62%) |
Aug 14, 2013 | 2.644 | 2.644 | 2.564 | 2.596 | 0 | -0.02(-0.61%) |
Aug 13, 2013 | 2.580 | 2.692 | 2.540 | 2.612 | 31,379 | +0.03(+1.24%) |
Aug 12, 2013 | 2.396 | 2.604 | 2.372 | 2.580 | 99,769 | +0.22(+9.15%) |
Aug 09, 2013 | 2.276 | 2.500 | 2.276 | 2.364 | 58,900 | +0.07(+3.15%) |
Aug 08, 2013 | 2.179 | 2.316 | 2.123 | 2.292 | 64,842 | +0.16(+7.32%) |
Aug 07, 2013 | 2.095 | 2.175 | 2.095 | 2.135 | 11,952 | +0.03(+1.52%) |
Aug 06, 2013 | 2.119 | 2.183 | 2.095 | 2.103 | 16,002 | -0.04(-1.87%) |
Aug 05, 2013 | 2.151 | 2.207 | 2.135 | 2.143 | 24,625 | -0.02(-0.74%) |
Aug 02, 2013 | 2.127 | 2.183 | 2.127 | 2.159 | 12,994 | +0.02(+1.12%) |
Aug 01, 2013 | 2.159 | 2.175 | 2.095 | 2.135 | 17,154 | -0.04(-1.84%) |
Jul 31, 2013 | 2.113 | 2.191 | 2.095 | 2.175 | 0 | +0.06(+2.64%) |
Jul 30, 2013 | 2.143 | 2.191 | 2.095 | 2.119 | 0 | -0.05(-2.21%) |
Jul 29, 2013 | 2.111 | 2.199 | 2.111 | 2.167 | 0 | +0.04(+1.88%) |
Jul 26, 2013 | 2.103 | 2.199 | 2.095 | 2.127 | 0 | +0.02(+0.76%) |
Jul 25, 2013 | 2.119 | 2.191 | 2.087 | 2.111 | 0 | -0.05(-2.22%) |
Jul 24, 2013 | 2.199 | 2.199 | 2.079 | 2.159 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 2.095 | 2.159 | 2.055 | 2.159 | 59,722 | +0.07(+3.41%) |
Jul 22, 2013 | 1.956 | 2.119 | 1.895 | 2.088 | 0 | +0.17(+8.79%) |
Jul 19, 2013 | 1.903 | 1.943 | 1.903 | 1.919 | 0 | +0.04(+2.13%) |
Jul 18, 2013 | 1.903 | 1.967 | 1.847 | 1.879 | 0 | +0.03(+1.73%) |
Jul 17, 2013 | 1.903 | 1.927 | 1.832 | 1.847 | 45,809 | -0.02(-1.28%) |
Jul 16, 2013 | 1.767 | 1.951 | 1.767 | 1.871 | 0 | +0.08(+4.46%) |
Jul 15, 2013 | 1.791 | 1.847 | 1.760 | 1.791 | 0 | -0.02(-0.88%) |
Jul 12, 2013 | 1.807 | 1.847 | 1.799 | 1.807 | 0 | -0.00(-0.22%) |
Jul 11, 2013 | 1.855 | 1.871 | 1.775 | 1.811 | 0 | -0.01(-0.44%) |
Jul 10, 2013 | 1.859 | 1.879 | 1.811 | 1.819 | 0 | -0.04(-2.15%) |
Jul 09, 2013 | 1.907 | 1.931 | 1.859 | 1.859 | 0 | -0.07(-3.72%) |
Jul 08, 2013 | 1.918 | 1.955 | 1.875 | 1.931 | 0 | -0.03(-1.55%) |
Jul 05, 2013 | 1.971 | 1.971 | 1.907 | 1.961 | 0 | -0.00(-0.08%) |
Jul 03, 2013 | 1.931 | 1.963 | 1.875 | 1.963 | 0 | +0.13(+6.96%) |
Jul 02, 2013 | 1.827 | 1.859 | 1.803 | 1.835 | 0 | +0.04(+2.22%) |
Jul 01, 2013 | 1.724 | 1.843 | 1.676 | 1.796 | 0 | +0.11(+6.64%) |
Jun 28, 2013 | 1.772 | 1.819 | 1.684 | 1.684 | 125,596 | -0.11(-6.22%) |
Jun 27, 2013 | 1.764 | 1.803 | 1.740 | 1.796 | 0 | +0.04(+2.27%) |
Jun 26, 2013 | 1.796 | 1.803 | 1.700 | 1.756 | 0 | -0.05(-2.65%) |
Jun 25, 2013 | 1.772 | 1.819 | 1.772 | 1.803 | 128,884 | +0.08(+4.63%) |
Jun 24, 2013 | 1.859 | 1.859 | 1.700 | 1.724 | 0 | -0.14(-7.30%) |
Jun 21, 2013 | 1.915 | 1.915 | 1.772 | 1.859 | 59,198 | -0.02(-0.85%) |
Jun 20, 2013 | 1.979 | 1.979 | 1.875 | 1.875 | 0 | -0.11(-5.62%) |
Jun 19, 2013 | 1.995 | 2.035 | 1.979 | 1.987 | 0 | -0.03(-1.58%) |
Jun 18, 2013 | 1.995 | 2.035 | 1.995 | 2.019 | 0 | +0.02(+1.20%) |
Jun 17, 2013 | 2.027 | 2.051 | 1.995 | 1.995 | 0 | -0.03(-1.57%) |
Jun 14, 2013 | 2.059 | 2.059 | 2.019 | 2.027 | 0 | -0.02(-0.78%) |
Jun 13, 2013 | 2.075 | 2.075 | 2.019 | 2.043 | 21,119 | -0.01(-0.39%) |
Jun 12, 2013 | 2.075 | 2.075 | 2.043 | 2.051 | 7,441 | -0.01(-0.39%) |
Jun 11, 2013 | 2.036 | 2.075 | 2.019 | 2.059 | 16,795 | -0.02(-0.77%) |
Jun 10, 2013 | 2.051 | 2.075 | 2.043 | 2.075 | 0 | +0.01(+0.39%) |
Jun 07, 2013 | 2.075 | 2.107 | 2.051 | 2.067 | 0 | -0.01(-0.38%) |
Jun 06, 2013 | 2.043 | 2.084 | 2.043 | 2.075 | 0 | +0.04(+2.16%) |
Jun 05, 2013 | 2.071 | 2.214 | 2.015 | 2.031 | 0 | -0.01(-0.39%) |
Jun 04, 2013 | 2.087 | 2.156 | 2.039 | 2.039 | 0 | -0.05(-2.29%) |
Jun 03, 2013 | 2.087 | 2.166 | 2.071 | 2.087 | 72,354 | -0.05(-2.24%) |
May 31, 2013 | 2.262 | 2.262 | 2.111 | 2.134 | 49,268 | -0.13(-5.63%) |
May 30, 2013 | 2.286 | 2.326 | 2.230 | 2.262 | 0 | +0.02(+0.71%) |
May 29, 2013 | 2.158 | 2.349 | 2.119 | 2.246 | 124,300 | +0.06(+2.55%) |
May 28, 2013 | 2.246 | 2.246 | 2.150 | 2.190 | 45,337 | -0.06(-2.48%) |
May 24, 2013 | 2.150 | 2.318 | 2.142 | 2.246 | 0 | +0.06(+2.92%) |
May 23, 2013 | 2.111 | 2.198 | 2.111 | 2.182 | 0 | +0.06(+2.62%) |
May 22, 2013 | 2.063 | 2.158 | 2.063 | 2.126 | 0 | +0.08(+3.89%) |
May 21, 2013 | 2.134 | 2.150 | 2.047 | 2.047 | 0 | -0.07(-3.38%) |
May 20, 2013 | 2.158 | 2.182 | 2.039 | 2.119 | 0 | +0.03(+1.53%) |
May 17, 2013 | 2.079 | 2.096 | 2.015 | 2.087 | 0 | +0.00(+0.00%) |
May 16, 2013 | 2.158 | 2.198 | 2.087 | 2.087 | 34,486 | -0.07(-3.32%) |
May 15, 2013 | 2.230 | 2.300 | 2.158 | 2.158 | 0 | -0.02(-1.09%) |
May 13, 2013 | 2.126 | 2.206 | 2.126 | 2.182 | 0 | -0.02(-1.08%) |
May 10, 2013 | 2.238 | 2.238 | 2.190 | 2.206 | 0 | -0.06(-2.46%) |
May 09, 2013 | 2.230 | 2.349 | 2.230 | 2.262 | 0 | -0.03(-1.22%) |
May 08, 2013 | 2.242 | 2.361 | 2.226 | 2.290 | 0 | +0.02(+1.05%) |
May 07, 2013 | 2.282 | 2.337 | 2.251 | 2.266 | 0 | -0.03(-1.38%) |
May 06, 2013 | 2.266 | 2.329 | 2.266 | 2.298 | 0 | +0.01(+0.35%) |
May 03, 2013 | 2.170 | 2.317 | 2.242 | 2.290 | 0 | +0.03(+1.41%) |
May 02, 2013 | 2.131 | 2.298 | 2.035 | 2.258 | 0 | +0.01(+0.35%) |
May 01, 2013 | 2.131 | 2.266 | 2.131 | 2.250 | 0 | +0.08(+3.66%) |
Apr 30, 2013 | 2.345 | 2.345 | 2.170 | 2.170 | 0 | -0.17(-7.46%) |
Apr 29, 2013 | 2.329 | 2.369 | 2.329 | 2.345 | 19,523 | -0.04(-1.67%) |
Apr 26, 2013 | 2.345 | 2.385 | 2.353 | 2.385 | 10,463 | +0.03(+1.35%) |
Apr 25, 2013 | 2.377 | 2.412 | 2.353 | 2.353 | 17,095 | -0.02(-1.00%) |
Apr 24, 2013 | 2.385 | 2.401 | 2.345 | 2.377 | 0 | +0.01(+0.34%) |
Apr 23, 2013 | 2.361 | 2.377 | 2.353 | 2.369 | 53,425 | -0.02(-0.67%) |
Apr 22, 2013 | 2.385 | 2.417 | 2.385 | 2.385 | 13,405 | -0.01(-0.33%) |
Apr 19, 2013 | 2.393 | 2.433 | 2.361 | 2.393 | 51,747 | +0.01(+0.33%) |
Apr 18, 2013 | 2.361 | 2.385 | 2.361 | 2.385 | 40,515 | +0.02(+1.01%) |
Apr 17, 2013 | 2.353 | 2.385 | 2.353 | 2.361 | 37,686 | -0.04(-1.66%) |
Apr 16, 2013 | 2.417 | 2.425 | 2.377 | 2.401 | 34,038 | -0.02(-0.66%) |
Apr 15, 2013 | 2.465 | 2.465 | 2.385 | 2.417 | 75,010 | -0.11(-4.40%) |
Apr 12, 2013 | 2.528 | 2.528 | 2.473 | 2.528 | 11,766 | -0.02(-0.93%) |
Apr 11, 2013 | 2.552 | 2.592 | 2.528 | 2.552 | 72,255 | -0.02(-0.77%) |
Apr 10, 2013 | 2.588 | 2.594 | 2.556 | 2.572 | 17,124 | -0.01(-0.31%) |
Apr 09, 2013 | 2.580 | 2.604 | 2.548 | 2.580 | 32,495 | +0.00(+0.00%) |
Apr 08, 2013 | 2.699 | 2.699 | 2.548 | 2.580 | 16,829 | -0.10(-3.85%) |
Apr 05, 2013 | 2.548 | 2.691 | 2.548 | 2.683 | 41,703 | +0.12(+4.64%) |
Apr 04, 2013 | 2.572 | 2.607 | 2.556 | 2.564 | 17,487 | -0.04(-1.52%) |
Apr 03, 2013 | 2.628 | 2.656 | 2.540 | 2.604 | 48,374 | +0.00(+0.00%) |
Apr 02, 2013 | 2.866 | 2.921 | 2.523 | 2.604 | 140,447 | -0.26(-9.14%) |
Apr 01, 2013 | 2.913 | 2.937 | 2.858 | 2.866 | 33,206 | -0.05(-1.63%) |
Mar 28, 2013 | 3.017 | 3.017 | 2.913 | 2.913 | 10,807 | -0.05(-1.61%) |
Mar 27, 2013 | 2.977 | 2.985 | 2.913 | 2.961 | 3,907 | +0.04(+1.36%) |
Mar 26, 2013 | 3.024 | 3.024 | 2.921 | 2.921 | 5,297 | -0.05(-1.60%) |
Mar 25, 2013 | 3.001 | 3.024 | 2.921 | 2.969 | 13,603 | -0.04(-1.32%) |
Mar 22, 2013 | 3.032 | 3.048 | 2.961 | 3.009 | 19,724 | -0.03(-1.04%) |
Mar 21, 2013 | 2.929 | 3.080 | 2.897 | 3.040 | 42,489 | +0.13(+4.36%) |
Mar 20, 2013 | 2.977 | 2.977 | 2.907 | 2.913 | 7,768 | -0.03(-1.08%) |
Mar 19, 2013 | 3.017 | 3.064 | 2.945 | 2.945 | 19,602 | -0.12(-3.89%) |
Mar 18, 2013 | 2.937 | 3.064 | 2.937 | 3.064 | 13,893 | +0.17(+5.75%) |
Mar 15, 2013 | 3.017 | 3.018 | 2.890 | 2.897 | 73,396 | -0.13(-4.20%) |
Mar 14, 2013 | 3.017 | 3.088 | 3.017 | 3.024 | 20,384 | -0.02(-0.78%) |
Mar 13, 2013 | 3.191 | 3.191 | 3.017 | 3.048 | 16,996 | -0.06(-1.79%) |
Mar 12, 2013 | 3.215 | 3.215 | 3.024 | 3.104 | 37,742 | -0.09(-2.74%) |
Mar 11, 2013 | 3.215 | 3.223 | 3.175 | 3.191 | 33,789 | -0.01(-0.25%) |
Mar 08, 2013 | 3.151 | 3.199 | 3.017 | 3.199 | 50,205 | +0.06(+1.77%) |
Mar 07, 2013 | 3.076 | 3.151 | 3.064 | 3.144 | 23,337 | +0.08(+2.72%) |
Mar 06, 2013 | 3.060 | 3.092 | 3.060 | 3.060 | 22,501 | +0.00(+0.00%) |
Mar 05, 2013 | 2.965 | 3.060 | 2.902 | 3.060 | 16,778 | +0.11(+3.76%) |
Mar 04, 2013 | 2.981 | 3.092 | 2.917 | 2.949 | 14,113 | -0.03(-1.06%) |
Mar 01, 2013 | 2.981 | 3.052 | 2.933 | 2.981 | 31,123 | -0.03(-1.05%) |
Feb 28, 2013 | 3.005 | 3.044 | 2.878 | 3.013 | 44,789 | -0.04(-1.27%) |
Feb 27, 2013 | 3.000 | 3.171 | 2.997 | 3.051 | 46,692 | +0.08(+2.64%) |
Feb 26, 2013 | 3.036 | 3.100 | 2.973 | 2.973 | 67,874 | -0.02(-0.79%) |
Feb 25, 2013 | 2.910 | 3.062 | 2.902 | 2.997 | 64,169 | +0.13(+4.71%) |
Feb 22, 2013 | 2.878 | 2.917 | 2.783 | 2.862 | 87,301 | +0.02(+0.84%) |
Feb 21, 2013 | 2.878 | 3.108 | 2.799 | 2.838 | 62,114 | -0.08(-2.72%) |
Feb 20, 2013 | 2.854 | 3.004 | 2.775 | 2.917 | 166,278 | -0.02(-0.54%) |
Feb 19, 2013 | 2.973 | 2.973 | 2.870 | 2.933 | 163,001 | -0.08(-2.63%) |
Feb 15, 2013 | 3.052 | 3.108 | 2.957 | 3.013 | 138,672 | -0.04(-1.30%) |
Feb 14, 2013 | 3.084 | 3.084 | 3.036 | 3.052 | 25,085 | -0.03(-1.03%) |
Feb 13, 2013 | 3.124 | 3.171 | 3.076 | 3.084 | 51,011 | -0.01(-0.26%) |
Feb 12, 2013 | 3.124 | 3.147 | 3.044 | 3.092 | 102,822 | -0.09(-2.74%) |
Feb 11, 2013 | 3.171 | 3.227 | 3.147 | 3.179 | 45,365 | +0.00(+0.00%) |
Feb 08, 2013 | 3.021 | 3.227 | 2.973 | 3.179 | 136,724 | +0.16(+5.25%) |
Feb 07, 2013 | 3.092 | 3.191 | 3.021 | 3.021 | 39,755 | -0.14(-4.39%) |
Feb 06, 2013 | 3.183 | 3.246 | 3.151 | 3.159 | 40,987 | +0.25(+8.72%) |
Feb 04, 2013 | 3.072 | 3.080 | 2.898 | 2.906 | 62,543 | -0.20(-6.38%) |
Feb 01, 2013 | 3.104 | 3.151 | 3.072 | 3.104 | 38,874 | +0.02(+0.77%) |
Jan 31, 2013 | 3.175 | 3.175 | 3.080 | 3.080 | 49,787 | -0.06(-2.02%) |
Jan 30, 2013 | 3.223 | 3.286 | 3.143 | 3.143 | 31,098 | -0.02(-0.75%) |
Jan 29, 2013 | 3.159 | 3.294 | 3.159 | 3.167 | 21,765 | +0.01(+0.25%) |
Jan 28, 2013 | 3.223 | 3.223 | 3.159 | 3.159 | 55,252 | -0.04(-1.24%) |
Jan 25, 2013 | 3.231 | 3.476 | 3.191 | 3.199 | 50,977 | -0.01(-0.25%) |
Jan 24, 2013 | 3.421 | 3.460 | 3.207 | 3.207 | 33,198 | -0.25(-7.11%) |
Jan 23, 2013 | 3.365 | 3.508 | 3.341 | 3.452 | 49,805 | +0.10(+3.07%) |
Jan 22, 2013 | 3.183 | 3.365 | 3.183 | 3.349 | 29,762 | +0.05(+1.44%) |
Jan 18, 2013 | 3.104 | 3.302 | 3.104 | 3.302 | 59,090 | +0.18(+5.84%) |
Jan 17, 2013 | 3.136 | 3.270 | 3.120 | 3.120 | 19,751 | -0.02(-0.76%) |
Jan 16, 2013 | 3.207 | 3.246 | 3.097 | 3.143 | 81,357 | -0.11(-3.41%) |
Jan 15, 2013 | 3.207 | 3.318 | 3.207 | 3.254 | 28,844 | +0.01(+0.24%) |
Jan 14, 2013 | 3.452 | 3.452 | 3.223 | 3.246 | 36,040 | -0.17(-4.87%) |
Jan 11, 2013 | 3.444 | 3.547 | 3.365 | 3.413 | 26,688 | -0.02(-0.69%) |
Jan 10, 2013 | 3.333 | 3.476 | 3.278 | 3.436 | 60,123 | +0.16(+4.96%) |
Jan 09, 2013 | 3.219 | 3.353 | 3.197 | 3.274 | 85,452 | +0.07(+2.22%) |
Jan 08, 2013 | 3.227 | 3.266 | 3.187 | 3.203 | 59,490 | +0.00(+0.00%) |
Jan 07, 2013 | 3.195 | 3.242 | 3.163 | 3.203 | 75,350 | -0.01(-0.25%) |
Jan 04, 2013 | 3.361 | 3.361 | 3.211 | 3.211 | 65,869 | -0.18(-5.36%) |
Jan 03, 2013 | 3.345 | 3.464 | 3.298 | 3.393 | 41,508 | +0.01(+0.23%) |
Jan 02, 2013 | 3.329 | 3.393 | 3.148 | 3.385 | 75,612 | +0.24(+7.54%) |
Dec 31, 2012 | 3.219 | 3.533 | 3.045 | 3.148 | 204,755 | -0.11(-3.40%) |
Dec 28, 2012 | 3.155 | 3.258 | 3.155 | 3.258 | 49,431 | +0.06(+1.73%) |
Dec 27, 2012 | 3.163 | 3.225 | 3.163 | 3.203 | 22,224 | +0.03(+1.00%) |
Dec 26, 2012 | 3.163 | 3.282 | 3.124 | 3.171 | 123,494 | -0.04(-1.23%) |
Dec 24, 2012 | 3.124 | 3.211 | 3.124 | 3.211 | 39,692 | +0.02(+0.74%) |
Dec 21, 2012 | 3.203 | 3.242 | 3.061 | 3.187 | 123,910 | -0.13(-3.82%) |
Dec 20, 2012 | 3.448 | 3.448 | 3.163 | 3.314 | 67,869 | -0.17(-4.77%) |
Dec 19, 2012 | 3.598 | 3.614 | 3.480 | 3.480 | 30,683 | -0.12(-3.30%) |
Dec 18, 2012 | 3.583 | 3.598 | 3.543 | 3.598 | 28,890 | +0.05(+1.33%) |
Dec 17, 2012 | 3.701 | 3.701 | 3.543 | 3.551 | 43,545 | -0.13(-3.43%) |
Dec 14, 2012 | 3.701 | 3.721 | 3.535 | 3.677 | 51,994 | -0.01(-0.21%) |
Dec 13, 2012 | 4.016 | 4.047 | 3.614 | 3.685 | 39,741 | -0.31(-7.87%) |
Dec 12, 2012 | 4.016 | 4.054 | 4.000 | 4.000 | 18,448 | +0.03(+0.79%) |
Dec 11, 2012 | 4.110 | 4.110 | 3.953 | 3.968 | 69,782 | -0.16(-3.82%) |
Dec 10, 2012 | 4.197 | 4.197 | 4.094 | 4.126 | 37,042 | -0.09(-2.24%) |
Dec 07, 2012 | 4.102 | 4.220 | 4.071 | 4.220 | 5,080 | +0.00(+0.00%) |
Dec 06, 2012 | 4.142 | 4.370 | 4.134 | 4.220 | 20,214 | +0.02(+0.56%) |
Dec 05, 2012 | 4.173 | 4.236 | 4.118 | 4.197 | 22,914 | +0.00(+0.00%) |
Dec 04, 2012 | 4.118 | 4.283 | 4.051 | 4.197 | 46,608 | -0.15(-3.43%) |
Nov 30, 2012 | 4.354 | 4.385 | 4.236 | 4.346 | 31,672 | +0.09(+2.21%) |
Nov 29, 2012 | 4.359 | 4.359 | 4.252 | 4.252 | 5,725 | -0.13(-3.04%) |
Nov 28, 2012 | 4.220 | 4.385 | 4.048 | 4.385 | 24,956 | +0.13(+2.95%) |
Nov 27, 2012 | 4.267 | 4.361 | 4.205 | 4.260 | 22,855 | -0.04(-0.91%) |
Nov 26, 2012 | 4.212 | 4.299 | 4.071 | 4.299 | 11,399 | +0.10(+2.43%) |
Nov 23, 2012 | 4.118 | 4.212 | 4.118 | 4.197 | 5,202 | +0.10(+2.49%) |
Nov 21, 2012 | 4.062 | 4.118 | 4.024 | 4.095 | 7,472 | +0.00(+0.00%) |
Nov 20, 2012 | 4.008 | 4.103 | 4.001 | 4.095 | 13,446 | +0.08(+1.95%) |
Nov 19, 2012 | 4.071 | 4.103 | 4.008 | 4.016 | 17,743 | +0.01(+0.20%) |
Nov 16, 2012 | 4.016 | 4.048 | 4.008 | 4.008 | 22,721 | -0.06(-1.54%) |
Nov 15, 2012 | 4.110 | 4.110 | 4.016 | 4.071 | 26,379 | +0.01(+0.19%) |
Nov 14, 2012 | 4.134 | 4.155 | 4.063 | 4.063 | 18,894 | -0.06(-1.52%) |
Nov 13, 2012 | 4.142 | 4.236 | 4.126 | 4.126 | 10,423 | +0.01(+0.19%) |
Nov 12, 2012 | 4.118 | 4.343 | 4.118 | 4.118 | 11,719 | +0.00(+0.00%) |
Nov 09, 2012 | 4.158 | 4.158 | 4.063 | 4.118 | 9,800 | -0.09(-2.23%) |
Nov 08, 2012 | 4.181 | 4.252 | 4.173 | 4.212 | 5,745 | +0.07(+1.70%) |
Nov 07, 2012 | 4.189 | 4.275 | 4.103 | 4.142 | 25,465 | -0.24(-5.55%) |
Nov 06, 2012 | 4.166 | 4.424 | 4.151 | 4.385 | 27,576 | +0.18(+4.28%) |
Nov 05, 2012 | 4.190 | 4.338 | 4.135 | 4.205 | 10,448 | +0.02(+0.56%) |
Nov 02, 2012 | 4.479 | 4.526 | 4.074 | 4.182 | 20,412 | -0.32(-7.12%) |