Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.30 | 14.15 | 13.30 | 13.95 | 637,910 | +0.76(+5.73%) |
Jul 30, 2013 | 13.53 | 13.72 | 13.07 | 13.19 | 538,094 | -0.05(-0.36%) |
Jul 29, 2013 | 12.92 | 13.63 | 12.63 | 13.24 | 969,586 | +0.91(+7.37%) |
Jul 26, 2013 | 12.27 | 12.73 | 12.19 | 12.33 | 365,758 | -0.39(-3.08%) |
Jul 25, 2013 | 12.33 | 12.77 | 11.81 | 12.73 | 515,466 | +0.21(+1.68%) |
Jul 24, 2013 | 12.68 | 13.01 | 12.45 | 12.51 | 500,555 | -0.07(-0.53%) |
Jul 23, 2013 | 13.26 | 13.59 | 12.45 | 12.58 | 960,176 | -0.44(-3.38%) |
Jul 22, 2013 | 12.11 | 13.17 | 11.78 | 13.02 | 934,133 | +1.24(+10.56%) |
Jul 19, 2013 | 11.48 | 11.86 | 11.15 | 11.78 | 361,592 | +0.12(+1.07%) |
Jul 18, 2013 | 12.01 | 12.38 | 11.63 | 11.65 | 476,209 | -0.38(-3.12%) |
Jul 17, 2013 | 11.82 | 12.23 | 11.43 | 12.03 | 572,241 | +0.14(+1.14%) |
Jul 16, 2013 | 11.44 | 12.07 | 10.85 | 11.89 | 1,414,185 | +0.38(+3.32%) |
Jul 15, 2013 | 10.09 | 11.67 | 9.979 | 11.51 | 2,010,013 | +1.75(+17.94%) |
Jul 12, 2013 | 9.731 | 10.05 | 9.683 | 9.759 | 295,667 | -0.03(-0.29%) |
Jul 11, 2013 | 10.05 | 10.13 | 9.711 | 9.788 | 513,472 | -0.05(-0.49%) |
Jul 10, 2013 | 9.405 | 9.932 | 9.358 | 9.836 | 567,396 | +0.53(+5.65%) |
Jul 09, 2013 | 10.46 | 10.41 | 9.185 | 9.310 | 1,638,099 | -1.10(-10.57%) |
Jul 08, 2013 | 10.91 | 11.14 | 10.06 | 10.41 | 1,315,391 | -0.11(-1.09%) |
Jul 05, 2013 | 9.444 | 10.52 | 9.338 | 10.52 | 1,677,805 | +1.36(+14.82%) |
Jul 03, 2013 | 8.707 | 9.377 | 8.612 | 9.166 | 761,614 | +0.25(+2.79%) |
Jul 02, 2013 | 9.377 | 9.769 | 8.783 | 8.917 | 1,356,471 | -0.48(-5.09%) |
Jul 01, 2013 | 8.898 | 9.520 | 8.850 | 9.396 | 1,442,820 | +0.75(+8.63%) |
Jun 28, 2013 | 8.477 | 8.993 | 8.420 | 8.649 | 640,746 | +0.74(+9.31%) |
Jun 26, 2013 | 7.339 | 8.037 | 7.195 | 7.913 | 917,547 | +0.78(+11.01%) |
Jun 25, 2013 | 7.310 | 7.386 | 7.090 | 7.128 | 484,339 | +0.01(+0.13%) |
Jun 24, 2013 | 7.817 | 7.817 | 6.937 | 7.119 | 828,780 | -1.01(-12.47%) |
Jun 21, 2013 | 7.941 | 8.133 | 7.607 | 8.133 | 516,990 | +0.42(+5.46%) |
Jun 20, 2013 | 8.047 | 8.372 | 7.626 | 7.712 | 486,191 | -0.47(-5.73%) |
Jun 19, 2013 | 8.602 | 8.602 | 8.075 | 8.181 | 528,720 | -0.43(-5.00%) |
Jun 18, 2013 | 8.621 | 8.936 | 8.573 | 8.611 | 242,713 | -0.12(-1.42%) |
Jun 17, 2013 | 8.659 | 9.090 | 8.487 | 8.736 | 607,511 | +0.35(+4.22%) |
Jun 14, 2013 | 8.592 | 8.640 | 8.200 | 8.382 | 229,219 | -0.19(-2.23%) |
Jun 13, 2013 | 8.133 | 8.658 | 8.047 | 8.573 | 340,339 | +0.43(+5.29%) |
Jun 12, 2013 | 8.611 | 8.764 | 8.018 | 8.142 | 433,102 | -0.53(-6.07%) |
Jun 11, 2013 | 8.822 | 8.908 | 8.305 | 8.669 | 576,545 | -0.44(-4.83%) |
Jun 10, 2013 | 8.774 | 9.310 | 8.190 | 9.109 | 1,388,028 | +0.31(+3.48%) |
Jun 07, 2013 | 9.176 | 9.807 | 8.544 | 8.803 | 2,190,845 | +0.70(+8.62%) |
Jun 06, 2013 | 7.664 | 8.190 | 7.664 | 8.104 | 376,803 | +0.36(+4.70%) |
Jun 05, 2013 | 7.654 | 8.074 | 7.463 | 7.740 | 314,612 | -0.23(-2.88%) |
Jun 04, 2013 | 7.674 | 8.401 | 7.674 | 7.970 | 532,447 | +0.32(+4.12%) |
Jun 03, 2013 | 7.674 | 7.970 | 7.186 | 7.654 | 347,974 | +0.06(+0.76%) |
May 31, 2013 | 8.037 | 8.248 | 7.444 | 7.597 | 318,318 | -0.63(-7.67%) |
May 30, 2013 | 8.410 | 8.496 | 8.056 | 8.228 | 179,745 | +0.10(+1.18%) |
May 29, 2013 | 8.133 | 8.611 | 8.028 | 8.133 | 359,800 | -0.29(-3.41%) |
May 28, 2013 | 9.109 | 9.118 | 7.999 | 8.420 | 657,717 | +0.05(+0.57%) |
May 24, 2013 | 8.343 | 8.640 | 7.999 | 8.372 | 423,162 | +0.20(+2.46%) |
May 23, 2013 | 7.386 | 8.315 | 7.348 | 8.171 | 529,817 | +0.22(+2.77%) |
May 22, 2013 | 8.850 | 8.850 | 7.626 | 7.951 | 795,926 | -0.82(-9.38%) |
May 21, 2013 | 9.185 | 9.984 | 8.477 | 8.774 | 2,339,483 | +0.08(+0.88%) |
May 20, 2013 | 7.511 | 8.798 | 7.492 | 8.697 | 2,019,068 | +1.49(+20.72%) |
May 17, 2013 | 6.879 | 7.281 | 6.868 | 7.205 | 456,368 | +0.26(+3.72%) |
May 16, 2013 | 6.946 | 7.195 | 6.745 | 6.946 | 445,513 | +0.17(+2.54%) |
May 15, 2013 | 6.717 | 7.463 | 6.669 | 6.774 | 862,573 | -0.24(-3.41%) |
May 13, 2013 | 6.793 | 7.520 | 6.793 | 7.013 | 1,044,993 | +0.26(+3.82%) |
May 10, 2013 | 6.200 | 6.937 | 6.143 | 6.755 | 787,294 | +0.61(+9.97%) |
May 09, 2013 | 5.789 | 6.401 | 5.626 | 6.143 | 524,487 | +0.28(+4.73%) |
May 08, 2013 | 6.028 | 6.028 | 5.779 | 5.865 | 518,673 | -0.22(-3.62%) |
May 07, 2013 | 6.554 | 6.573 | 6.009 | 6.085 | 444,798 | -0.53(-7.96%) |
May 06, 2013 | 6.611 | 6.841 | 6.372 | 6.611 | 291,176 | +0.05(+0.73%) |
May 03, 2013 | 6.851 | 6.851 | 6.535 | 6.564 | 403,471 | -0.29(-4.19%) |
May 02, 2013 | 6.315 | 6.985 | 6.305 | 6.851 | 393,885 | +0.59(+9.48%) |
May 01, 2013 | 6.554 | 6.621 | 6.210 | 6.257 | 403,493 | -0.49(-7.23%) |
Apr 30, 2013 | 7.128 | 7.367 | 6.554 | 6.745 | 665,603 | -0.36(-5.11%) |
Apr 29, 2013 | 7.233 | 7.836 | 6.995 | 7.109 | 941,912 | -0.02(-0.27%) |
Apr 26, 2013 | 6.277 | 7.186 | 6.315 | 7.128 | 783,425 | +0.81(+12.88%) |
Apr 25, 2013 | 6.411 | 6.497 | 5.990 | 6.315 | 433,048 | +0.06(+0.92%) |
Apr 24, 2013 | 5.454 | 6.305 | 5.454 | 6.257 | 697,006 | +0.83(+15.34%) |
Apr 23, 2013 | 5.167 | 5.674 | 5.090 | 5.425 | 332,712 | +0.26(+5.00%) |
Apr 22, 2013 | 4.889 | 5.167 | 4.880 | 5.167 | 256,862 | +0.28(+5.68%) |
Apr 19, 2013 | 4.794 | 4.889 | 4.602 | 4.889 | 154,140 | +0.19(+4.07%) |
Apr 18, 2013 | 4.908 | 4.908 | 4.602 | 4.698 | 137,222 | +0.04(+0.82%) |
Apr 17, 2013 | 4.703 | 5.052 | 4.593 | 4.660 | 287,906 | -0.14(-2.99%) |
Apr 16, 2013 | 4.851 | 4.917 | 4.698 | 4.803 | 233,173 | +0.19(+4.15%) |
Apr 15, 2013 | 5.444 | 5.549 | 4.593 | 4.612 | 654,521 | -0.85(-15.59%) |
Apr 12, 2013 | 5.272 | 5.597 | 5.119 | 5.463 | 395,257 | +0.09(+1.60%) |
Apr 11, 2013 | 5.195 | 5.645 | 4.899 | 5.377 | 673,690 | +0.21(+4.07%) |
Apr 10, 2013 | 5.310 | 5.816 | 4.975 | 5.167 | 1,302,006 | -0.38(-6.90%) |
Apr 09, 2013 | 5.167 | 5.961 | 4.975 | 5.549 | 2,186,167 | +0.77(+16.00%) |
Apr 08, 2013 | 4.162 | 4.956 | 4.095 | 4.784 | 1,184,568 | +0.81(+20.48%) |
Apr 05, 2013 | 4.028 | 4.133 | 3.837 | 3.971 | 457,660 | -0.08(-1.89%) |
Apr 04, 2013 | 3.923 | 4.181 | 3.894 | 4.047 | 304,253 | +0.18(+4.70%) |
Apr 03, 2013 | 4.086 | 4.197 | 3.789 | 3.865 | 410,517 | -0.16(-4.04%) |
Apr 02, 2013 | 4.019 | 4.257 | 3.999 | 4.028 | 286,470 | +0.01(+0.24%) |
Apr 01, 2013 | 4.468 | 4.487 | 3.952 | 4.019 | 465,043 | -0.42(-9.48%) |
Mar 28, 2013 | 4.765 | 4.822 | 4.373 | 4.440 | 463,043 | -0.29(-6.07%) |
Mar 27, 2013 | 4.880 | 4.937 | 4.707 | 4.727 | 317,108 | -0.17(-3.52%) |
Mar 26, 2013 | 4.928 | 5.138 | 4.851 | 4.899 | 241,956 | -0.01(-0.19%) |
Mar 25, 2013 | 5.186 | 5.291 | 4.851 | 4.908 | 461,513 | -0.36(-6.90%) |
Mar 22, 2013 | 5.549 | 5.612 | 5.262 | 5.272 | 477,274 | -0.30(-5.33%) |
Mar 21, 2013 | 5.645 | 5.817 | 5.511 | 5.569 | 270,277 | -0.14(-2.51%) |
Mar 20, 2013 | 5.616 | 5.865 | 5.492 | 5.712 | 359,220 | +0.22(+4.01%) |
Mar 19, 2013 | 5.502 | 5.913 | 5.425 | 5.492 | 359,770 | -0.05(-0.86%) |
Mar 18, 2013 | 5.817 | 5.817 | 5.511 | 5.540 | 636,173 | -0.35(-6.01%) |
Mar 15, 2013 | 6.334 | 6.391 | 5.836 | 5.894 | 730,736 | -0.55(-8.61%) |
Mar 14, 2013 | 6.678 | 6.745 | 6.296 | 6.449 | 298,757 | -0.22(-3.30%) |
Mar 13, 2013 | 6.669 | 6.774 | 6.439 | 6.669 | 315,250 | +0.02(+0.29%) |
Mar 12, 2013 | 6.219 | 6.698 | 5.990 | 6.650 | 475,661 | +0.37(+5.95%) |
Mar 11, 2013 | 7.032 | 7.042 | 6.267 | 6.277 | 440,028 | -0.71(-10.14%) |
Mar 08, 2013 | 7.061 | 7.061 | 6.822 | 6.985 | 100,656 | -0.11(-1.48%) |
Mar 07, 2013 | 7.032 | 7.214 | 7.023 | 7.090 | 107,025 | -0.04(-0.54%) |
Mar 06, 2013 | 7.004 | 7.272 | 6.937 | 7.128 | 288,352 | +0.24(+3.47%) |
Mar 05, 2013 | 6.602 | 7.109 | 6.554 | 6.889 | 344,883 | +0.36(+5.57%) |
Mar 04, 2013 | 7.693 | 7.693 | 6.516 | 6.525 | 644,200 | -0.98(-13.01%) |
Mar 01, 2013 | 7.750 | 7.894 | 7.434 | 7.501 | 139,762 | -0.29(-3.69%) |
Feb 28, 2013 | 8.200 | 8.295 | 7.750 | 7.788 | 245,161 | -0.10(-1.21%) |
Feb 27, 2013 | 7.597 | 7.941 | 7.425 | 7.884 | 351,062 | -0.06(-0.72%) |
Feb 26, 2013 | 8.343 | 8.487 | 7.779 | 7.941 | 240,999 | -0.43(-5.14%) |
Feb 22, 2013 | 8.305 | 8.562 | 8.238 | 8.372 | 276,447 | +0.28(+3.43%) |
Feb 21, 2013 | 9.214 | 9.319 | 7.750 | 8.095 | 798,722 | -1.12(-12.15%) |
Feb 20, 2013 | 9.568 | 9.635 | 9.099 | 9.214 | 500,311 | -0.02(-0.21%) |
Feb 19, 2013 | 9.212 | 9.520 | 9.015 | 9.233 | 459,730 | +0.27(+2.99%) |
Feb 15, 2013 | 9.453 | 9.472 | 8.803 | 8.965 | 431,233 | -0.30(-3.20%) |
Feb 14, 2013 | 8.678 | 9.424 | 8.559 | 9.262 | 418,284 | +0.72(+8.40%) |
Feb 13, 2013 | 8.898 | 9.099 | 8.324 | 8.544 | 407,533 | -0.18(-2.08%) |
Feb 12, 2013 | 8.324 | 8.898 | 8.324 | 8.726 | 467,250 | +0.47(+5.68%) |
Feb 11, 2013 | 7.817 | 8.334 | 7.740 | 8.257 | 349,506 | +0.59(+7.74%) |
Feb 08, 2013 | 7.693 | 7.961 | 7.415 | 7.664 | 233,375 | -0.10(-1.23%) |
Feb 07, 2013 | 8.104 | 8.286 | 7.712 | 7.760 | 277,176 | -0.31(-3.80%) |
Feb 06, 2013 | 7.903 | 8.114 | 7.769 | 8.066 | 259,583 | +0.84(+11.66%) |
Feb 04, 2013 | 7.128 | 7.882 | 7.090 | 7.224 | 380,424 | +0.02(+0.27%) |
Feb 01, 2013 | 7.329 | 7.444 | 7.138 | 7.205 | 82,171 | -0.05(-0.66%) |
Jan 31, 2013 | 7.090 | 7.300 | 6.927 | 7.253 | 157,477 | +0.11(+1.47%) |
Jan 30, 2013 | 7.233 | 7.511 | 7.109 | 7.147 | 169,310 | -0.09(-1.19%) |
Jan 29, 2013 | 7.224 | 7.415 | 7.080 | 7.233 | 145,645 | -0.02(-0.26%) |
Jan 28, 2013 | 7.291 | 7.310 | 7.128 | 7.253 | 329,267 | +0.03(+0.40%) |
Jan 25, 2013 | 7.310 | 7.559 | 7.138 | 7.224 | 293,386 | -0.08(-1.05%) |
Jan 24, 2013 | 7.061 | 7.339 | 7.061 | 7.300 | 281,755 | +0.28(+3.95%) |
Jan 23, 2013 | 7.463 | 7.463 | 6.946 | 7.023 | 358,858 | -0.37(-5.05%) |
Jan 22, 2013 | 6.631 | 7.415 | 6.631 | 7.396 | 418,057 | +0.80(+12.19%) |
Jan 18, 2013 | 6.812 | 6.937 | 6.554 | 6.592 | 171,326 | -0.22(-3.23%) |
Jan 17, 2013 | 6.726 | 6.985 | 6.726 | 6.812 | 165,050 | +0.17(+2.59%) |
Jan 16, 2013 | 6.908 | 6.985 | 6.564 | 6.640 | 165,539 | -0.27(-3.88%) |
Jan 15, 2013 | 7.090 | 7.090 | 6.841 | 6.908 | 143,846 | -0.21(-2.96%) |
Jan 14, 2013 | 7.147 | 7.176 | 6.803 | 7.119 | 199,124 | -0.01(-0.13%) |
Jan 11, 2013 | 7.224 | 7.224 | 7.032 | 7.128 | 171,165 | -0.04(-0.53%) |
Jan 10, 2013 | 7.147 | 7.224 | 6.812 | 7.166 | 423,178 | +0.05(+0.67%) |
Jan 09, 2013 | 6.812 | 7.224 | 6.745 | 7.119 | 756,841 | +0.37(+5.53%) |
Jan 08, 2013 | 6.248 | 6.793 | 6.219 | 6.745 | 315,087 | +0.38(+6.02%) |
Jan 07, 2013 | 6.411 | 6.572 | 6.248 | 6.363 | 295,454 | +0.06(+0.91%) |
Jan 04, 2013 | 6.860 | 7.099 | 6.181 | 6.305 | 550,972 | -0.55(-7.96%) |
Jan 03, 2013 | 6.449 | 7.080 | 6.344 | 6.851 | 768,411 | +0.62(+9.98%) |
Jan 02, 2013 | 6.243 | 6.277 | 6.028 | 6.229 | 235,432 | +0.29(+4.83%) |
Dec 31, 2012 | 5.731 | 5.970 | 5.731 | 5.942 | 230,714 | +0.21(+3.67%) |
Dec 28, 2012 | 5.396 | 6.085 | 5.387 | 5.731 | 387,357 | +0.17(+3.10%) |
Dec 27, 2012 | 5.703 | 5.741 | 5.358 | 5.559 | 187,989 | -0.03(-0.51%) |
Dec 26, 2012 | 5.368 | 5.836 | 5.368 | 5.588 | 376,155 | +0.28(+5.23%) |
Dec 24, 2012 | 5.616 | 5.616 | 5.291 | 5.310 | 108,804 | -0.14(-2.63%) |
Dec 21, 2012 | 5.693 | 5.913 | 5.454 | 5.454 | 566,409 | -0.52(-8.65%) |
Dec 20, 2012 | 6.573 | 6.698 | 5.695 | 5.970 | 481,219 | -0.55(-8.37%) |
Dec 19, 2012 | 6.344 | 6.832 | 6.334 | 6.516 | 534,451 | +0.28(+4.45%) |
Dec 18, 2012 | 5.932 | 6.315 | 5.836 | 6.238 | 367,590 | +0.31(+5.16%) |
Dec 17, 2012 | 5.760 | 6.066 | 5.611 | 5.932 | 340,584 | +0.24(+4.20%) |
Dec 14, 2012 | 5.703 | 6.066 | 5.635 | 5.693 | 379,030 | -0.11(-1.82%) |
Dec 13, 2012 | 5.942 | 6.063 | 5.607 | 5.798 | 348,022 | -0.25(-4.11%) |
Dec 12, 2012 | 5.291 | 6.409 | 5.234 | 6.047 | 1,023,389 | +0.99(+19.47%) |
Dec 11, 2012 | 4.899 | 5.061 | 4.841 | 5.061 | 302,931 | +0.16(+3.32%) |
Dec 10, 2012 | 4.870 | 5.167 | 4.631 | 4.899 | 566,923 | +0.42(+9.40%) |
Dec 07, 2012 | 4.334 | 4.918 | 4.143 | 4.478 | 821,529 | +0.54(+13.59%) |
Dec 06, 2012 | 4.066 | 4.066 | 3.923 | 3.942 | 82,343 | -0.12(-3.06%) |
Dec 05, 2012 | 3.980 | 4.162 | 3.980 | 4.066 | 57,964 | +0.09(+2.16%) |
Dec 04, 2012 | 4.020 | 4.076 | 3.941 | 3.980 | 32,880 | -0.09(-2.12%) |
Nov 30, 2012 | 4.191 | 4.286 | 3.923 | 4.066 | 107,668 | -0.12(-2.97%) |
Nov 29, 2012 | 4.133 | 4.372 | 3.856 | 4.191 | 120,936 | -0.06(-1.35%) |
Nov 28, 2012 | 3.923 | 4.306 | 3.923 | 4.248 | 155,309 | +0.33(+8.29%) |
Nov 27, 2012 | 3.770 | 3.923 | 3.636 | 3.923 | 138,224 | +0.13(+3.54%) |
Nov 26, 2012 | 3.349 | 3.789 | 3.349 | 3.789 | 97,992 | +0.44(+13.14%) |
Nov 23, 2012 | 3.320 | 3.368 | 3.311 | 3.349 | 24,002 | -0.01(-0.28%) |
Nov 21, 2012 | 3.253 | 3.435 | 3.253 | 3.358 | 34,369 | -0.04(-1.13%) |
Nov 20, 2012 | 3.397 | 3.526 | 3.330 | 3.397 | 58,837 | +0.04(+1.14%) |
Nov 19, 2012 | 3.205 | 3.473 | 3.043 | 3.358 | 66,921 | +0.17(+5.41%) |
Nov 16, 2012 | 3.301 | 3.359 | 3.177 | 3.186 | 52,498 | -0.17(-5.13%) |
Nov 15, 2012 | 3.349 | 3.358 | 3.177 | 3.358 | 44,778 | +0.03(+0.86%) |
Nov 14, 2012 | 3.473 | 3.492 | 3.320 | 3.330 | 67,820 | -0.23(-6.45%) |
Nov 13, 2012 | 3.550 | 3.693 | 3.387 | 3.559 | 127,037 | -0.04(-1.06%) |
Nov 12, 2012 | 3.578 | 3.703 | 3.349 | 3.598 | 48,265 | -0.03(-0.79%) |
Nov 09, 2012 | 3.521 | 3.626 | 3.444 | 3.626 | 32,328 | +0.09(+2.43%) |
Nov 08, 2012 | 3.645 | 3.655 | 3.521 | 3.540 | 41,750 | -0.14(-3.90%) |
Nov 07, 2012 | 3.665 | 3.701 | 3.569 | 3.684 | 23,575 | -0.03(-0.77%) |
Nov 06, 2012 | 3.779 | 3.779 | 3.521 | 3.712 | 127,142 | -0.04(-1.02%) |
Nov 05, 2012 | 3.607 | 3.779 | 3.580 | 3.751 | 15,009 | +0.07(+1.82%) |
Nov 02, 2012 | 3.722 | 3.770 | 3.502 | 3.684 | 26,771 | -0.08(-2.04%) |
Nov 01, 2012 | 3.789 | 3.818 | 3.665 | 3.760 | 25,038 | -0.01(-0.25%) |
Oct 31, 2012 | 3.559 | 3.770 | 3.559 | 3.770 | 34,575 | +0.14(+3.96%) |
Oct 26, 2012 | 3.559 | 3.626 | 3.626 | 3.626 | 35,326 | +0.02(+0.53%) |
Oct 25, 2012 | 3.502 | 3.626 | 3.502 | 3.607 | 27,743 | +0.08(+2.17%) |
Oct 24, 2012 | 3.559 | 3.578 | 3.521 | 3.531 | 13,191 | +0.01(+0.27%) |
Oct 23, 2012 | 3.588 | 3.626 | 3.408 | 3.521 | 26,668 | +0.05(+1.38%) |
Oct 19, 2012 | 3.751 | 3.751 | 3.444 | 3.473 | 112,073 | -0.29(-7.63%) |
Oct 18, 2012 | 3.741 | 3.827 | 3.645 | 3.760 | 63,369 | +0.14(+3.97%) |
Oct 17, 2012 | 3.770 | 3.779 | 3.511 | 3.617 | 62,643 | -0.15(-4.06%) |
Oct 16, 2012 | 3.827 | 3.827 | 3.684 | 3.770 | 43,960 | -0.03(-0.76%) |
Oct 15, 2012 | 3.540 | 3.808 | 3.502 | 3.798 | 84,666 | +0.23(+6.43%) |
Oct 12, 2012 | 3.684 | 3.684 | 3.502 | 3.569 | 32,582 | -0.06(-1.58%) |
Oct 11, 2012 | 3.320 | 3.827 | 3.318 | 3.626 | 148,345 | +0.29(+8.60%) |
Oct 10, 2012 | 3.444 | 3.444 | 3.263 | 3.339 | 106,239 | -0.13(-3.86%) |
Oct 09, 2012 | 3.674 | 3.770 | 3.435 | 3.473 | 95,593 | -0.23(-6.20%) |
Oct 08, 2012 | 3.827 | 3.827 | 3.655 | 3.703 | 30,189 | -0.10(-2.52%) |
Oct 05, 2012 | 4.066 | 4.066 | 3.798 | 3.798 | 178,984 | -0.33(-7.89%) |
Oct 04, 2012 | 3.550 | 4.459 | 3.301 | 4.124 | 541,298 | +0.55(+15.55%) |
Oct 03, 2012 | 3.645 | 3.674 | 3.540 | 3.569 | 21,479 | -0.11(-3.12%) |
Oct 02, 2012 | 3.703 | 3.703 | 3.661 | 3.684 | 18,036 | +0.03(+0.79%) |
Oct 01, 2012 | 3.674 | 3.732 | 3.599 | 3.655 | 27,598 | +0.03(+0.79%) |
Sep 28, 2012 | 3.554 | 3.636 | 3.554 | 3.626 | 27,302 | +0.03(+0.80%) |
Sep 27, 2012 | 3.712 | 3.712 | 3.540 | 3.598 | 40,305 | -0.11(-3.09%) |
Sep 26, 2012 | 3.607 | 3.789 | 3.540 | 3.712 | 65,725 | -0.08(-2.02%) |
Sep 25, 2012 | 3.655 | 3.789 | 3.617 | 3.789 | 193,473 | +0.10(+2.59%) |
Sep 24, 2012 | 3.435 | 3.732 | 3.387 | 3.693 | 178,657 | +0.20(+5.75%) |
Sep 21, 2012 | 3.272 | 3.492 | 3.205 | 3.492 | 184,974 | +0.33(+10.27%) |
Sep 20, 2012 | 3.090 | 3.244 | 3.021 | 3.167 | 63,831 | -0.01(-0.30%) |
Sep 19, 2012 | 3.272 | 3.397 | 3.062 | 3.177 | 138,229 | -0.06(-1.77%) |
Sep 18, 2012 | 3.110 | 3.253 | 3.110 | 3.234 | 32,068 | +0.06(+1.81%) |
Sep 17, 2012 | 3.301 | 3.339 | 3.110 | 3.177 | 88,166 | -0.16(-4.87%) |
Sep 14, 2012 | 3.483 | 3.511 | 3.254 | 3.339 | 147,782 | -0.13(-3.86%) |
Sep 13, 2012 | 3.397 | 3.488 | 3.397 | 3.473 | 98,355 | +0.08(+2.25%) |
Sep 12, 2012 | 3.368 | 3.444 | 3.305 | 3.397 | 88,266 | +0.00(+0.00%) |
Sep 11, 2012 | 3.205 | 3.397 | 3.167 | 3.397 | 110,863 | +0.19(+5.97%) |
Sep 10, 2012 | 3.033 | 3.244 | 2.966 | 3.205 | 135,811 | +0.24(+8.06%) |
Sep 07, 2012 | 2.775 | 2.976 | 2.775 | 2.966 | 59,322 | +0.15(+5.44%) |
Sep 06, 2012 | 2.727 | 2.842 | 2.631 | 2.813 | 87,967 | +0.03(+1.03%) |
Sep 05, 2012 | 2.679 | 2.813 | 2.603 | 2.784 | 158,444 | -0.12(-4.28%) |
Sep 04, 2012 | 3.071 | 3.071 | 2.870 | 2.909 | 216,557 | -0.16(-5.30%) |
Aug 31, 2012 | 2.899 | 3.131 | 2.899 | 3.071 | 77,544 | +0.18(+6.29%) |
Aug 30, 2012 | 3.023 | 3.052 | 2.832 | 2.890 | 111,546 | -0.12(-4.12%) |
Aug 29, 2012 | 3.444 | 3.444 | 3.014 | 3.014 | 214,213 | -0.16(-5.12%) |
Aug 27, 2012 | 2.650 | 3.234 | 2.650 | 3.177 | 265,790 | +0.45(+16.49%) |
Aug 24, 2012 | 2.880 | 2.899 | 2.717 | 2.727 | 109,656 | -0.08(-2.73%) |
Aug 23, 2012 | 2.870 | 2.870 | 2.746 | 2.803 | 149,555 | -0.04(-1.35%) |
Aug 22, 2012 | 2.602 | 2.851 | 2.536 | 2.842 | 117,618 | +0.20(+7.61%) |
Aug 21, 2012 | 2.631 | 2.851 | 2.593 | 2.641 | 215,091 | -0.02(-0.72%) |
Aug 20, 2012 | 2.335 | 2.727 | 2.334 | 2.660 | 302,348 | +0.34(+14.88%) |
Aug 17, 2012 | 2.373 | 2.430 | 2.268 | 2.315 | 50,012 | +0.00(+0.00%) |
Aug 16, 2012 | 2.335 | 2.433 | 2.258 | 2.315 | 81,958 | -0.04(-1.63%) |
Aug 15, 2012 | 2.315 | 2.392 | 2.296 | 2.354 | 28,948 | +0.01(+0.41%) |
Aug 14, 2012 | 2.306 | 2.430 | 2.277 | 2.344 | 26,131 | +0.02(+0.82%) |
Aug 13, 2012 | 2.411 | 2.488 | 2.306 | 2.325 | 58,704 | -0.15(-6.18%) |
Aug 10, 2012 | 2.268 | 2.488 | 2.258 | 2.478 | 41,404 | +0.09(+3.60%) |
Aug 09, 2012 | 2.459 | 2.574 | 2.325 | 2.392 | 117,988 | -0.10(-3.85%) |
Aug 08, 2012 | 2.449 | 2.526 | 2.258 | 2.488 | 140,558 | +0.11(+4.84%) |
Aug 07, 2012 | 2.220 | 2.459 | 2.220 | 2.373 | 310,666 | +0.26(+12.22%) |
Aug 06, 2012 | 1.961 | 2.124 | 1.961 | 2.115 | 221,029 | +0.19(+9.95%) |
Aug 03, 2012 | 2.028 | 2.067 | 1.914 | 1.923 | 89,446 | -0.09(-4.29%) |
Aug 02, 2012 | 2.220 | 2.239 | 1.971 | 2.009 | 125,103 | -0.15(-7.08%) |