Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.33 | 12.12 | 11.02 | 11.67 | 0 | +0.06(+0.52%) |
Jul 30, 2013 | 10.65 | 11.84 | 10.50 | 11.61 | 8,341,752 | +3.56(+44.22%) |
Jul 29, 2013 | 8.350 | 8.480 | 8.010 | 8.050 | 453,600 | -0.34(-4.05%) |
Jul 26, 2013 | 8.220 | 8.440 | 8.111 | 8.390 | 0 | +0.15(+1.82%) |
Jul 25, 2013 | 8.460 | 8.480 | 8.180 | 8.240 | 0 | -0.22(-2.60%) |
Jul 24, 2013 | 8.700 | 8.790 | 8.330 | 8.460 | 0 | -0.21(-2.42%) |
Jul 23, 2013 | 8.910 | 8.990 | 8.650 | 8.670 | 0 | -0.22(-2.47%) |
Jul 22, 2013 | 9.020 | 9.096 | 8.810 | 8.890 | 0 | -0.12(-1.33%) |
Jul 19, 2013 | 9.090 | 9.370 | 8.900 | 9.010 | 0 | -0.08(-0.88%) |
Jul 18, 2013 | 9.280 | 9.370 | 9.090 | 9.090 | 0 | -0.22(-2.36%) |
Jul 17, 2013 | 9.300 | 9.500 | 9.300 | 9.310 | 481,505 | +0.02(+0.22%) |
Jul 16, 2013 | 9.110 | 9.300 | 8.860 | 9.290 | 497,589 | +0.18(+1.98%) |
Jul 15, 2013 | 9.360 | 9.460 | 9.110 | 9.110 | 0 | -0.26(-2.75%) |
Jul 12, 2013 | 8.820 | 9.380 | 8.820 | 9.368 | 0 | +0.51(+5.73%) |
Jul 11, 2013 | 8.830 | 8.940 | 8.680 | 8.860 | 0 | +0.15(+1.72%) |
Jul 10, 2013 | 8.280 | 8.740 | 8.180 | 8.710 | 0 | +0.38(+4.56%) |
Jul 09, 2013 | 8.460 | 8.460 | 8.285 | 8.330 | 0 | -0.03(-0.36%) |
Jul 08, 2013 | 8.550 | 8.550 | 8.160 | 8.360 | 0 | -0.14(-1.65%) |
Jul 05, 2013 | 8.600 | 8.660 | 8.426 | 8.500 | 0 | -0.01(-0.12%) |
Jul 03, 2013 | 8.660 | 8.660 | 8.370 | 8.510 | 0 | -0.16(-1.85%) |
Jul 02, 2013 | 8.370 | 8.695 | 8.331 | 8.670 | 0 | +0.27(+3.21%) |
Jul 01, 2013 | 8.050 | 8.440 | 7.990 | 8.400 | 0 | +0.32(+3.96%) |
Jun 28, 2013 | 8.230 | 8.230 | 7.731 | 8.080 | 1,161,016 | -0.15(-1.82%) |
Jun 27, 2013 | 7.710 | 8.350 | 7.710 | 8.230 | 0 | +0.48(+6.19%) |
Jun 26, 2013 | 7.670 | 7.810 | 7.460 | 7.750 | 986,223 | +0.05(+0.64%) |
Jun 25, 2013 | 7.500 | 7.870 | 7.440 | 7.701 | 1,058,452 | +0.16(+2.14%) |
Jun 24, 2013 | 8.160 | 8.190 | 7.510 | 7.540 | 1,589,715 | -0.73(-8.83%) |
Jun 21, 2013 | 8.440 | 8.580 | 8.150 | 8.270 | 1,509,805 | -0.12(-1.43%) |
Jun 20, 2013 | 8.610 | 8.980 | 8.340 | 8.390 | 2,016,019 | -0.12(-1.41%) |
Jun 19, 2013 | 9.160 | 9.980 | 8.200 | 8.510 | 8,617,861 | -2.41(-22.07%) |
Jun 18, 2013 | 11.21 | 11.52 | 10.76 | 10.92 | 0 | -0.31(-2.76%) |
Jun 17, 2013 | 11.50 | 11.97 | 11.09 | 11.23 | 0 | -0.32(-2.77%) |
Jun 14, 2013 | 11.88 | 12.04 | 11.44 | 11.55 | 0 | -0.30(-2.53%) |
Jun 13, 2013 | 12.87 | 13.19 | 11.76 | 11.85 | 1,902,554 | -1.15(-8.85%) |
Jun 12, 2013 | 12.60 | 13.30 | 12.12 | 13.00 | 3,126,228 | +0.44(+3.50%) |
Jun 11, 2013 | 10.50 | 12.77 | 10.25 | 12.56 | 5,022,836 | +2.51(+24.98%) |
Jun 10, 2013 | 9.930 | 10.15 | 9.630 | 10.05 | 782,252 | +0.14(+1.41%) |
Jun 07, 2013 | 9.200 | 9.975 | 9.000 | 9.910 | 0 | +0.86(+9.50%) |
Jun 06, 2013 | 10.07 | 10.25 | 8.760 | 9.050 | 0 | -1.12(-11.00%) |
Jun 05, 2013 | 10.25 | 10.43 | 9.920 | 10.17 | 0 | -0.01(-0.11%) |
Jun 04, 2013 | 10.00 | 10.30 | 9.850 | 10.18 | 0 | +0.60(+6.26%) |
Jun 03, 2013 | 9.190 | 9.680 | 9.000 | 9.580 | 1,059,281 | +0.45(+4.93%) |
May 31, 2013 | 9.500 | 9.750 | 8.970 | 9.130 | 1,564,100 | -0.07(-0.76%) |
May 30, 2013 | 8.360 | 9.480 | 8.360 | 9.200 | 1,335,258 | +0.86(+10.31%) |
May 29, 2013 | 8.330 | 8.500 | 8.140 | 8.340 | 654,682 | +0.05(+0.60%) |
May 28, 2013 | 8.380 | 8.490 | 7.720 | 8.290 | 1,222,104 | -0.09(-1.07%) |
May 24, 2013 | 7.120 | 8.750 | 7.110 | 8.380 | 0 | +1.26(+17.70%) |
May 23, 2013 | 6.860 | 7.260 | 6.360 | 7.120 | 492,280 | +0.15(+2.15%) |
May 22, 2013 | 7.130 | 7.530 | 6.810 | 6.970 | 0 | -0.12(-1.69%) |
May 21, 2013 | 6.860 | 7.305 | 6.860 | 7.090 | 0 | +0.15(+2.16%) |
May 20, 2013 | 6.590 | 6.970 | 6.580 | 6.940 | 0 | +0.36(+5.47%) |
May 17, 2013 | 6.180 | 7.230 | 6.000 | 6.580 | 0 | +1.08(+19.64%) |
May 16, 2013 | 5.470 | 5.520 | 5.400 | 5.500 | 281,509 | -0.01(-0.18%) |
May 15, 2013 | 5.490 | 5.600 | 5.370 | 5.510 | 0 | +0.12(+2.23%) |
May 13, 2013 | 5.280 | 5.470 | 5.260 | 5.390 | 0 | +0.12(+2.28%) |
May 10, 2013 | 5.100 | 5.290 | 5.040 | 5.270 | 0 | +0.21(+4.15%) |
May 09, 2013 | 4.900 | 5.120 | 4.900 | 5.060 | 0 | +0.16(+3.27%) |
May 08, 2013 | 4.910 | 4.930 | 4.820 | 4.900 | 0 | -0.01(-0.20%) |
May 07, 2013 | 4.860 | 4.910 | 4.820 | 4.910 | 0 | +0.06(+1.24%) |
May 06, 2013 | 4.880 | 4.900 | 4.830 | 4.850 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4.870 | 4.880 | 4.800 | 4.850 | 0 | +0.00(+0.00%) |
May 02, 2013 | 4.730 | 4.880 | 4.680 | 4.850 | 0 | +0.10(+2.11%) |
May 01, 2013 | 4.820 | 4.820 | 4.651 | 4.750 | 0 | -0.11(-2.26%) |
Apr 30, 2013 | 4.800 | 4.920 | 4.800 | 4.860 | 0 | +0.03(+0.62%) |
Apr 29, 2013 | 4.780 | 4.880 | 4.680 | 4.830 | 672,389 | +0.06(+1.26%) |
Apr 26, 2013 | 4.750 | 4.790 | 4.700 | 4.770 | 165,160 | -0.01(-0.21%) |
Apr 25, 2013 | 4.750 | 4.805 | 4.700 | 4.780 | 55,077 | +0.04(+0.84%) |
Apr 24, 2013 | 4.750 | 4.760 | 4.680 | 4.740 | 122,039 | -0.01(-0.21%) |
Apr 23, 2013 | 4.690 | 4.750 | 4.630 | 4.750 | 222,390 | +0.09(+1.93%) |
Apr 22, 2013 | 4.660 | 4.700 | 4.580 | 4.660 | 130,886 | +0.02(+0.43%) |
Apr 19, 2013 | 4.660 | 4.720 | 4.590 | 4.640 | 143,508 | -0.01(-0.22%) |
Apr 18, 2013 | 4.520 | 4.680 | 4.460 | 4.650 | 287,949 | +0.12(+2.65%) |
Apr 17, 2013 | 4.480 | 4.550 | 4.414 | 4.530 | 168,941 | +0.00(+0.00%) |
Apr 16, 2013 | 4.460 | 4.570 | 4.430 | 4.530 | 279,191 | +0.06(+1.34%) |
Apr 15, 2013 | 4.450 | 4.520 | 4.320 | 4.470 | 557,480 | +0.04(+0.90%) |
Apr 12, 2013 | 4.320 | 4.480 | 4.310 | 4.430 | 364,355 | +0.11(+2.55%) |
Apr 11, 2013 | 4.140 | 4.350 | 4.110 | 4.320 | 293,497 | +0.19(+4.60%) |
Apr 10, 2013 | 4.090 | 4.150 | 4.050 | 4.130 | 202,379 | +0.08(+1.98%) |
Apr 09, 2013 | 4.050 | 4.110 | 4.000 | 4.050 | 171,690 | +0.00(+0.00%) |
Apr 08, 2013 | 4.060 | 4.100 | 4.020 | 4.050 | 241,701 | +0.00(+0.12%) |
Apr 05, 2013 | 3.930 | 4.090 | 3.930 | 4.045 | 406,719 | +0.03(+0.62%) |
Apr 04, 2013 | 3.950 | 4.020 | 3.900 | 4.020 | 264,404 | +0.08(+2.03%) |
Apr 03, 2013 | 3.940 | 3.960 | 3.882 | 3.940 | 184,478 | +0.01(+0.25%) |
Apr 02, 2013 | 3.980 | 3.980 | 3.865 | 3.930 | 239,488 | -0.03(-0.76%) |
Apr 01, 2013 | 3.910 | 3.970 | 3.900 | 3.960 | 170,428 | +0.04(+1.02%) |
Mar 28, 2013 | 3.970 | 3.970 | 3.890 | 3.920 | 120,779 | -0.02(-0.51%) |
Mar 27, 2013 | 3.930 | 3.950 | 3.910 | 3.940 | 40,882 | -0.01(-0.25%) |
Mar 26, 2013 | 4.050 | 4.050 | 3.900 | 3.950 | 271,755 | -0.06(-1.50%) |
Mar 25, 2013 | 3.980 | 4.050 | 3.960 | 4.010 | 350,201 | +0.06(+1.52%) |
Mar 22, 2013 | 4.000 | 4.000 | 3.880 | 3.950 | 133,152 | -0.01(-0.25%) |
Mar 21, 2013 | 3.890 | 3.990 | 3.890 | 3.960 | 135,665 | +0.04(+1.02%) |
Mar 20, 2013 | 3.870 | 3.920 | 3.800 | 3.920 | 300,821 | +0.05(+1.29%) |
Mar 19, 2013 | 3.870 | 3.900 | 3.810 | 3.870 | 196,271 | +0.00(+0.00%) |
Mar 18, 2013 | 3.800 | 3.900 | 3.800 | 3.870 | 192,389 | +0.00(+0.13%) |
Mar 15, 2013 | 3.830 | 3.870 | 3.750 | 3.865 | 571,049 | +0.07(+1.71%) |
Mar 14, 2013 | 3.760 | 3.870 | 3.570 | 3.800 | 315,556 | +0.08(+2.15%) |
Mar 13, 2013 | 3.690 | 3.720 | 3.640 | 3.720 | 309,527 | +0.04(+1.09%) |
Mar 12, 2013 | 3.700 | 3.750 | 3.650 | 3.680 | 222,182 | -0.02(-0.54%) |
Mar 11, 2013 | 3.740 | 3.770 | 3.665 | 3.700 | 358,199 | -0.05(-1.33%) |
Mar 08, 2013 | 3.770 | 3.790 | 3.710 | 3.750 | 386,629 | +0.00(+0.00%) |
Mar 07, 2013 | 3.760 | 3.801 | 3.710 | 3.750 | 230,799 | -0.02(-0.53%) |
Mar 06, 2013 | 4.050 | 4.050 | 3.690 | 3.770 | 564,670 | +0.03(+0.80%) |
Mar 05, 2013 | 3.750 | 3.790 | 3.710 | 3.740 | 257,716 | +0.04(+1.08%) |
Mar 04, 2013 | 3.740 | 3.740 | 3.610 | 3.700 | 172,780 | -0.04(-1.07%) |
Mar 01, 2013 | 3.730 | 3.810 | 3.710 | 3.740 | 101,678 | -0.02(-0.53%) |
Feb 28, 2013 | 3.840 | 3.920 | 3.740 | 3.760 | 247,323 | -0.07(-1.83%) |
Feb 27, 2013 | 3.870 | 3.900 | 3.810 | 3.830 | 137,595 | -0.04(-1.03%) |
Feb 26, 2013 | 3.820 | 3.890 | 3.820 | 3.870 | 53,090 | -0.10(-2.52%) |
Feb 22, 2013 | 3.960 | 3.990 | 3.920 | 3.970 | 103,192 | +0.04(+1.02%) |
Feb 21, 2013 | 3.890 | 3.970 | 3.860 | 3.930 | 109,509 | +0.02(+0.51%) |
Feb 20, 2013 | 3.970 | 4.000 | 3.910 | 3.910 | 166,433 | -0.09(-2.25%) |
Feb 19, 2013 | 3.980 | 4.020 | 3.960 | 4.000 | 296,389 | +0.03(+0.76%) |
Feb 15, 2013 | 4.000 | 4.000 | 3.950 | 3.970 | 88,212 | +0.00(+0.00%) |
Feb 14, 2013 | 4.060 | 4.110 | 3.960 | 3.970 | 262,778 | +0.02(+0.51%) |
Feb 13, 2013 | 3.980 | 3.990 | 3.950 | 3.950 | 60,016 | -0.02(-0.50%) |
Feb 12, 2013 | 3.920 | 3.970 | 3.900 | 3.970 | 71,258 | +0.05(+1.28%) |
Feb 11, 2013 | 3.980 | 4.000 | 3.910 | 3.920 | 95,236 | -0.05(-1.26%) |
Feb 08, 2013 | 3.990 | 4.010 | 3.950 | 3.970 | 189,561 | -0.02(-0.50%) |
Feb 07, 2013 | 3.970 | 4.020 | 3.900 | 3.990 | 182,587 | +0.01(+0.25%) |
Feb 06, 2013 | 3.980 | 4.030 | 3.920 | 3.980 | 205,080 | +0.07(+1.79%) |
Feb 04, 2013 | 3.970 | 3.990 | 3.870 | 3.910 | 131,658 | -0.08(-2.01%) |
Feb 01, 2013 | 4.050 | 4.050 | 3.940 | 3.990 | 142,796 | -0.03(-0.75%) |
Jan 31, 2013 | 4.000 | 4.020 | 3.720 | 4.020 | 631,401 | -0.32(-7.37%) |
Jan 30, 2013 | 4.380 | 4.380 | 4.310 | 4.340 | 113,321 | -0.03(-0.69%) |
Jan 29, 2013 | 4.340 | 4.410 | 4.300 | 4.370 | 215,758 | +0.04(+0.92%) |
Jan 28, 2013 | 4.250 | 4.369 | 4.250 | 4.330 | 290,775 | +0.06(+1.41%) |
Jan 25, 2013 | 4.310 | 4.310 | 4.200 | 4.270 | 174,249 | -0.01(-0.23%) |
Jan 24, 2013 | 4.250 | 4.280 | 4.200 | 4.280 | 308,672 | +0.04(+0.94%) |
Jan 23, 2013 | 4.300 | 4.340 | 4.210 | 4.240 | 408,685 | +0.12(+2.91%) |
Jan 22, 2013 | 4.160 | 4.180 | 4.090 | 4.120 | 199,467 | -0.05(-1.20%) |
Jan 18, 2013 | 4.120 | 4.180 | 4.020 | 4.170 | 341,876 | +0.01(+0.24%) |
Jan 17, 2013 | 4.090 | 4.200 | 4.080 | 4.160 | 634,375 | +0.16(+4.00%) |
Jan 16, 2013 | 4.060 | 4.060 | 3.970 | 4.000 | 179,053 | +0.00(+0.00%) |
Jan 15, 2013 | 4.000 | 4.020 | 3.970 | 4.000 | 269,033 | +0.03(+0.76%) |
Jan 14, 2013 | 3.980 | 4.090 | 3.915 | 3.970 | 524,909 | +0.08(+2.06%) |
Jan 11, 2013 | 3.880 | 3.900 | 3.760 | 3.890 | 223,426 | +0.09(+2.37%) |
Jan 10, 2013 | 3.810 | 3.819 | 3.650 | 3.800 | 116,567 | +0.00(+0.00%) |
Jan 09, 2013 | 3.810 | 3.820 | 3.750 | 3.800 | 61,350 | +0.01(+0.26%) |
Jan 08, 2013 | 3.760 | 3.820 | 3.740 | 3.790 | 63,834 | +0.02(+0.53%) |
Jan 07, 2013 | 3.740 | 3.780 | 3.650 | 3.770 | 79,183 | +0.00(+0.01%) |
Jan 04, 2013 | 3.760 | 3.780 | 3.600 | 3.769 | 137,312 | +0.01(+0.26%) |
Jan 03, 2013 | 3.730 | 3.800 | 3.600 | 3.760 | 90,603 | +0.05(+1.34%) |
Jan 02, 2013 | 3.750 | 3.800 | 3.699 | 3.710 | 185,121 | +0.01(+0.27%) |
Dec 31, 2012 | 3.520 | 3.700 | 3.500 | 3.700 | 276,561 | +0.13(+3.64%) |
Dec 28, 2012 | 3.840 | 3.850 | 3.550 | 3.570 | 257,976 | -0.28(-7.27%) |
Dec 27, 2012 | 3.900 | 3.910 | 3.830 | 3.850 | 196,375 | -0.06(-1.54%) |
Dec 26, 2012 | 3.920 | 3.970 | 3.870 | 3.910 | 267,583 | +0.00(+0.01%) |
Dec 24, 2012 | 3.870 | 3.930 | 3.860 | 3.910 | 116,542 | +0.03(+0.77%) |
Dec 21, 2012 | 3.860 | 3.880 | 3.750 | 3.880 | 413,433 | -0.03(-0.77%) |
Dec 20, 2012 | 3.870 | 3.917 | 3.770 | 3.910 | 237,426 | +0.04(+1.03%) |
Dec 19, 2012 | 3.770 | 3.870 | 3.700 | 3.870 | 625,920 | +0.04(+1.04%) |
Dec 18, 2012 | 4.030 | 4.420 | 3.760 | 3.830 | 4,695,828 | +0.61(+18.94%) |
Dec 17, 2012 | 3.130 | 3.220 | 3.110 | 3.220 | 129,113 | +0.09(+2.84%) |
Dec 14, 2012 | 3.030 | 3.190 | 3.000 | 3.131 | 423,960 | -0.09(-2.76%) |
Dec 13, 2012 | 3.150 | 3.260 | 3.120 | 3.220 | 219,601 | +0.08(+2.55%) |
Dec 12, 2012 | 3.140 | 3.240 | 3.020 | 3.140 | 1,087,177 | +0.00(+0.00%) |
Dec 11, 2012 | 3.150 | 3.250 | 3.120 | 3.140 | 325,751 | +0.01(+0.32%) |
Dec 10, 2012 | 3.120 | 3.170 | 3.110 | 3.130 | 125,154 | +0.01(+0.32%) |
Dec 07, 2012 | 3.230 | 3.270 | 3.070 | 3.120 | 157,829 | -0.09(-2.80%) |
Dec 06, 2012 | 3.270 | 3.300 | 3.180 | 3.210 | 121,133 | -0.07(-2.20%) |
Dec 05, 2012 | 3.380 | 3.400 | 3.270 | 3.282 | 73,027 | -0.09(-2.61%) |
Dec 04, 2012 | 3.400 | 3.460 | 3.350 | 3.370 | 52,790 | -0.11(-3.16%) |
Nov 30, 2012 | 3.370 | 3.510 | 3.330 | 3.480 | 158,314 | +0.12(+3.57%) |
Nov 29, 2012 | 3.400 | 3.440 | 3.320 | 3.360 | 94,197 | -0.01(-0.30%) |
Nov 28, 2012 | 3.370 | 3.370 | 3.300 | 3.370 | 35,550 | -0.02(-0.59%) |
Nov 27, 2012 | 3.340 | 3.469 | 3.290 | 3.390 | 134,577 | +0.05(+1.50%) |
Nov 26, 2012 | 3.310 | 3.380 | 3.250 | 3.340 | 68,785 | +0.00(+0.00%) |
Nov 23, 2012 | 3.360 | 3.390 | 3.320 | 3.340 | 57,829 | +0.01(+0.30%) |
Nov 21, 2012 | 3.270 | 3.409 | 3.150 | 3.330 | 72,704 | +0.05(+1.52%) |
Nov 20, 2012 | 3.140 | 3.290 | 3.091 | 3.280 | 98,916 | +0.12(+3.80%) |
Nov 19, 2012 | 3.110 | 3.180 | 3.010 | 3.160 | 172,637 | +0.07(+2.27%) |
Nov 16, 2012 | 3.010 | 3.100 | 2.990 | 3.090 | 127,851 | +0.06(+1.98%) |
Nov 15, 2012 | 3.140 | 3.170 | 2.920 | 3.030 | 122,943 | -0.11(-3.50%) |
Nov 14, 2012 | 3.190 | 3.220 | 3.140 | 3.140 | 106,258 | -0.03(-0.95%) |
Nov 13, 2012 | 3.190 | 3.200 | 3.150 | 3.170 | 67,209 | -0.03(-0.94%) |
Nov 12, 2012 | 3.150 | 3.200 | 3.130 | 3.200 | 114,588 | +0.05(+1.59%) |
Nov 09, 2012 | 3.180 | 3.180 | 3.120 | 3.150 | 126,210 | -0.05(-1.56%) |
Nov 08, 2012 | 3.330 | 3.360 | 3.200 | 3.200 | 165,984 | -0.12(-3.61%) |
Nov 07, 2012 | 3.430 | 3.450 | 3.310 | 3.320 | 137,239 | -0.09(-2.64%) |
Nov 06, 2012 | 3.400 | 3.440 | 3.360 | 3.410 | 60,738 | -0.02(-0.58%) |
Nov 05, 2012 | 3.390 | 3.440 | 3.300 | 3.430 | 65,446 | +0.05(+1.48%) |
Nov 02, 2012 | 3.420 | 3.460 | 3.330 | 3.380 | 135,449 | -0.03(-0.88%) |
Nov 01, 2012 | 3.380 | 3.450 | 3.380 | 3.410 | 75,330 | +0.02(+0.59%) |
Oct 31, 2012 | 3.480 | 3.480 | 3.340 | 3.390 | 134,023 | -0.10(-2.87%) |
Oct 26, 2012 | 3.580 | 3.490 | 3.490 | 3.490 | 45,800 | -0.08(-2.24%) |
Oct 25, 2012 | 3.490 | 3.610 | 3.420 | 3.570 | 975,336 | +0.09(+2.59%) |
Oct 24, 2012 | 3.580 | 3.590 | 3.430 | 3.480 | 169,648 | -0.07(-1.97%) |
Oct 23, 2012 | 3.690 | 3.740 | 3.550 | 3.550 | 769,358 | -0.18(-4.83%) |
Oct 19, 2012 | 3.710 | 3.780 | 3.650 | 3.730 | 180,667 | -0.01(-0.27%) |
Oct 18, 2012 | 3.820 | 3.840 | 3.730 | 3.740 | 63,020 | -0.09(-2.35%) |
Oct 17, 2012 | 3.870 | 3.960 | 3.780 | 3.830 | 103,144 | -0.01(-0.26%) |
Oct 16, 2012 | 4.050 | 4.050 | 3.840 | 3.840 | 535,274 | -0.18(-4.48%) |
Oct 15, 2012 | 4.020 | 4.058 | 3.920 | 4.020 | 110,371 | +0.02(+0.50%) |
Oct 12, 2012 | 4.010 | 4.020 | 3.960 | 4.000 | 91,436 | +0.00(+0.00%) |
Oct 11, 2012 | 3.960 | 4.000 | 3.830 | 4.000 | 236,710 | -0.06(-1.48%) |
Oct 10, 2012 | 4.080 | 4.080 | 3.995 | 4.060 | 62,959 | -0.01(-0.25%) |
Oct 09, 2012 | 4.080 | 4.125 | 4.070 | 4.070 | 50,609 | -0.02(-0.49%) |
Oct 08, 2012 | 4.070 | 4.130 | 4.035 | 4.090 | 419,717 | +0.01(+0.25%) |
Oct 05, 2012 | 4.150 | 4.180 | 4.030 | 4.080 | 60,622 | -0.07(-1.69%) |
Oct 04, 2012 | 4.180 | 4.200 | 4.140 | 4.150 | 52,387 | +0.00(+0.00%) |
Oct 03, 2012 | 4.170 | 4.250 | 4.150 | 4.150 | 78,732 | -0.01(-0.24%) |
Oct 02, 2012 | 4.110 | 4.190 | 4.110 | 4.160 | 75,403 | +0.09(+2.21%) |
Oct 01, 2012 | 4.050 | 4.080 | 3.990 | 4.070 | 132,201 | +0.04(+0.99%) |
Sep 28, 2012 | 4.050 | 4.070 | 4.010 | 4.030 | 165,640 | -0.02(-0.49%) |
Sep 27, 2012 | 4.070 | 4.096 | 3.980 | 4.050 | 254,836 | +0.01(+0.25%) |
Sep 26, 2012 | 4.100 | 4.170 | 4.020 | 4.040 | 94,936 | -0.05(-1.22%) |
Sep 25, 2012 | 4.270 | 4.310 | 4.070 | 4.090 | 153,273 | -0.14(-3.31%) |
Sep 24, 2012 | 4.250 | 4.280 | 4.190 | 4.230 | 118,874 | +0.00(+0.00%) |
Sep 21, 2012 | 4.260 | 4.299 | 4.180 | 4.230 | 150,175 | +0.03(+0.71%) |
Sep 20, 2012 | 4.240 | 4.300 | 4.190 | 4.200 | 96,548 | -0.07(-1.64%) |
Sep 19, 2012 | 4.300 | 4.330 | 4.250 | 4.270 | 59,900 | -0.03(-0.70%) |
Sep 18, 2012 | 4.310 | 4.310 | 4.240 | 4.300 | 53,697 | +0.01(+0.23%) |
Sep 17, 2012 | 4.350 | 4.350 | 4.140 | 4.290 | 92,078 | -0.04(-0.92%) |
Sep 14, 2012 | 4.310 | 4.369 | 4.250 | 4.330 | 78,213 | +0.05(+1.17%) |
Sep 13, 2012 | 4.240 | 4.310 | 4.110 | 4.280 | 116,642 | +0.14(+3.38%) |
Sep 12, 2012 | 4.150 | 4.150 | 4.000 | 4.140 | 62,260 | +0.01(+0.24%) |
Sep 11, 2012 | 4.270 | 4.288 | 4.130 | 4.130 | 76,609 | -0.12(-2.82%) |
Sep 10, 2012 | 4.350 | 4.370 | 4.230 | 4.250 | 78,548 | -0.11(-2.52%) |
Sep 07, 2012 | 4.390 | 4.390 | 4.331 | 4.360 | 51,579 | -0.03(-0.68%) |
Sep 06, 2012 | 4.330 | 4.430 | 4.290 | 4.390 | 81,699 | +0.08(+1.86%) |
Sep 05, 2012 | 4.310 | 4.375 | 4.310 | 4.310 | 73,460 | -0.03(-0.69%) |
Sep 04, 2012 | 4.380 | 4.380 | 4.280 | 4.340 | 83,032 | -0.05(-1.14%) |
Aug 31, 2012 | 4.410 | 4.440 | 4.380 | 4.390 | 105,283 | +0.02(+0.46%) |
Aug 30, 2012 | 4.380 | 4.390 | 4.300 | 4.370 | 60,605 | -0.03(-0.68%) |
Aug 29, 2012 | 4.430 | 4.430 | 4.380 | 4.400 | 102,171 | -0.02(-0.45%) |
Aug 27, 2012 | 4.410 | 4.480 | 4.360 | 4.420 | 163,806 | +0.08(+1.84%) |
Aug 24, 2012 | 4.170 | 4.380 | 4.170 | 4.340 | 87,890 | +0.16(+3.83%) |
Aug 23, 2012 | 4.210 | 4.210 | 4.140 | 4.180 | 84,587 | -0.04(-0.95%) |
Aug 22, 2012 | 4.200 | 4.220 | 4.160 | 4.220 | 84,386 | +0.03(+0.72%) |
Aug 21, 2012 | 4.190 | 4.220 | 4.130 | 4.190 | 178,577 | +0.01(+0.24%) |
Aug 20, 2012 | 4.130 | 4.200 | 4.120 | 4.180 | 64,612 | +0.03(+0.72%) |
Aug 17, 2012 | 4.060 | 4.150 | 4.050 | 4.150 | 98,092 | +0.07(+1.72%) |
Aug 16, 2012 | 4.060 | 4.140 | 4.050 | 4.080 | 72,179 | +0.05(+1.24%) |
Aug 15, 2012 | 4.060 | 4.074 | 4.000 | 4.030 | 201,986 | -0.04(-0.98%) |
Aug 14, 2012 | 4.160 | 4.170 | 4.050 | 4.070 | 91,027 | -0.05(-1.21%) |
Aug 13, 2012 | 4.100 | 4.149 | 3.970 | 4.120 | 120,258 | +0.03(+0.73%) |
Aug 10, 2012 | 4.150 | 4.150 | 4.020 | 4.090 | 79,967 | -0.05(-1.21%) |
Aug 09, 2012 | 4.060 | 4.180 | 4.060 | 4.140 | 89,375 | +0.14(+3.50%) |
Aug 08, 2012 | 4.200 | 4.340 | 3.934 | 4.000 | 291,078 | -0.19(-4.53%) |
Aug 07, 2012 | 3.970 | 4.240 | 3.950 | 4.190 | 250,476 | +0.28(+7.16%) |
Aug 06, 2012 | 4.010 | 4.010 | 3.900 | 3.910 | 115,564 | -0.09(-2.25%) |
Aug 03, 2012 | 4.100 | 4.100 | 3.990 | 4.000 | 114,663 | -0.06(-1.48%) |
Aug 02, 2012 | 3.960 | 4.070 | 3.910 | 4.060 | 95,889 | +0.10(+2.53%) |