Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.710 | 7.750 | 7.750 | 7.750 | 215,700 | +1.04(+15.50%) |
Dec 30, 2013 | 6.780 | 6.820 | 6.550 | 6.710 | 41,993 | +0.04(+0.60%) |
Dec 27, 2013 | 6.850 | 7.038 | 6.650 | 6.670 | 69,268 | -0.14(-2.06%) |
Dec 26, 2013 | 7.000 | 7.080 | 6.800 | 6.810 | 40,717 | -0.17(-2.44%) |
Dec 24, 2013 | 6.940 | 7.050 | 6.940 | 6.980 | 16,276 | +0.01(+0.14%) |
Dec 23, 2013 | 7.070 | 7.350 | 6.920 | 6.970 | 69,667 | -0.09(-1.27%) |
Dec 20, 2013 | 7.100 | 7.250 | 7.050 | 7.060 | 75,275 | +0.00(+0.00%) |
Dec 19, 2013 | 7.300 | 7.300 | 7.020 | 7.060 | 38,348 | -0.23(-3.22%) |
Dec 18, 2013 | 7.180 | 8.000 | 7.150 | 7.295 | 167,292 | +0.11(+1.60%) |
Dec 17, 2013 | 7.370 | 7.500 | 7.170 | 7.180 | 85,544 | -0.29(-3.88%) |
Dec 16, 2013 | 7.750 | 7.960 | 7.380 | 7.470 | 118,902 | -0.37(-4.78%) |
Dec 13, 2013 | 7.780 | 7.990 | 7.660 | 7.845 | 83,790 | +0.02(+0.31%) |
Dec 12, 2013 | 8.040 | 8.970 | 7.650 | 7.820 | 522,410 | -0.18(-2.25%) |
Dec 11, 2013 | 8.200 | 8.440 | 7.800 | 8.000 | 98,123 | -0.12(-1.48%) |
Dec 10, 2013 | 8.100 | 8.435 | 7.750 | 8.120 | 184,208 | -0.08(-0.97%) |
Dec 09, 2013 | 8.420 | 8.530 | 7.770 | 8.200 | 303,642 | -0.20(-2.38%) |
Dec 06, 2013 | 9.140 | 9.650 | 7.890 | 8.400 | 0 | +0.95(+12.75%) |
Dec 05, 2013 | 6.820 | 8.600 | 6.820 | 7.450 | 0 | +0.59(+8.60%) |
Dec 04, 2013 | 7.020 | 7.700 | 6.811 | 6.860 | 0 | -0.47(-6.41%) |
Dec 03, 2013 | 7.220 | 9.170 | 7.060 | 7.330 | 0 | -0.27(-3.55%) |
Dec 02, 2013 | 5.100 | 10.85 | 4.900 | 7.600 | 5,373,353 | +3.19(+72.34%) |
Nov 29, 2013 | 4.990 | 5.030 | 4.370 | 4.410 | 53,700 | -0.48(-9.82%) |
Nov 27, 2013 | 4.600 | 4.990 | 4.590 | 4.890 | 0 | +0.34(+7.51%) |
Nov 26, 2013 | 4.500 | 4.978 | 4.460 | 4.549 | 0 | +0.15(+3.38%) |
Nov 25, 2013 | 4.270 | 4.750 | 4.270 | 4.400 | 0 | +0.10(+2.33%) |
Nov 22, 2013 | 4.150 | 4.300 | 4.100 | 4.300 | 0 | +0.11(+2.63%) |
Nov 21, 2013 | 3.910 | 4.190 | 3.910 | 4.190 | 0 | +0.39(+10.26%) |
Nov 20, 2013 | 3.900 | 3.900 | 3.790 | 3.800 | 0 | -0.04(-1.04%) |
Nov 19, 2013 | 3.800 | 3.840 | 3.590 | 3.840 | 0 | +0.19(+5.21%) |
Nov 18, 2013 | 3.760 | 3.980 | 3.650 | 3.650 | 0 | -0.20(-5.19%) |
Nov 15, 2013 | 3.830 | 3.960 | 3.820 | 3.850 | 0 | -0.13(-3.22%) |
Nov 14, 2013 | 4.070 | 4.070 | 3.978 | 3.978 | 0 | +0.05(+1.23%) |
Nov 13, 2013 | 4.100 | 4.190 | 3.930 | 3.930 | 0 | -0.24(-5.76%) |
Nov 12, 2013 | 4.050 | 4.180 | 3.940 | 4.170 | 0 | +0.13(+3.22%) |
Nov 11, 2013 | 4.100 | 4.200 | 3.920 | 4.040 | 0 | -0.06(-1.47%) |
Nov 08, 2013 | 4.100 | 4.129 | 4.100 | 4.100 | 0 | -0.08(-1.91%) |
Nov 07, 2013 | 4.390 | 4.420 | 4.100 | 4.180 | 0 | -0.14(-3.24%) |
Nov 06, 2013 | 4.320 | 4.489 | 4.300 | 4.320 | 0 | +0.01(+0.23%) |
Nov 05, 2013 | 4.639 | 4.639 | 4.210 | 4.310 | 0 | +0.09(+2.13%) |
Nov 04, 2013 | 4.730 | 4.730 | 4.220 | 4.220 | 0 | -0.47(-10.02%) |
Nov 01, 2013 | 4.550 | 4.690 | 4.550 | 4.690 | 0 | +0.02(+0.43%) |
Oct 31, 2013 | 4.410 | 4.690 | 4.125 | 4.670 | 0 | +0.22(+4.94%) |
Oct 30, 2013 | 4.560 | 4.590 | 4.230 | 4.450 | 0 | -0.09(-1.98%) |
Oct 29, 2013 | 4.520 | 4.750 | 4.500 | 4.540 | 0 | +0.02(+0.44%) |
Oct 28, 2013 | 4.160 | 4.740 | 4.060 | 4.520 | 0 | +0.26(+6.14%) |
Oct 25, 2013 | 3.930 | 4.389 | 3.930 | 4.259 | 0 | +0.21(+5.15%) |
Oct 24, 2013 | 3.830 | 4.050 | 3.830 | 4.050 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 4.050 | 4.050 | 3.860 | 4.050 | 0 | +0.03(+0.75%) |
Oct 22, 2013 | 4.140 | 4.200 | 4.020 | 4.020 | 0 | -0.11(-2.65%) |
Oct 21, 2013 | 4.400 | 4.400 | 4.010 | 4.129 | 0 | +0.14(+3.49%) |
Oct 18, 2013 | 4.030 | 4.140 | 3.810 | 3.990 | 5,919 | -0.03(-0.75%) |
Oct 17, 2013 | 3.880 | 4.050 | 3.810 | 4.020 | 0 | +0.29(+7.75%) |
Oct 16, 2013 | 4.140 | 4.950 | 3.731 | 3.731 | 0 | -0.36(-8.78%) |
Oct 15, 2013 | 3.980 | 4.090 | 3.980 | 4.090 | 0 | +0.13(+3.28%) |
Oct 14, 2013 | 4.150 | 4.150 | 3.940 | 3.960 | 0 | -0.06(-1.49%) |
Oct 11, 2013 | 4.300 | 4.300 | 3.917 | 4.020 | 0 | -0.16(-3.83%) |
Oct 10, 2013 | 4.200 | 4.355 | 4.070 | 4.180 | 0 | +0.03(+0.72%) |
Oct 09, 2013 | 4.020 | 4.378 | 4.020 | 4.150 | 0 | +0.13(+3.23%) |
Oct 08, 2013 | 4.130 | 4.490 | 3.949 | 4.020 | 0 | -0.03(-0.74%) |
Oct 07, 2013 | 3.699 | 4.150 | 3.699 | 4.050 | 0 | +0.40(+10.96%) |
Oct 04, 2013 | 3.500 | 3.679 | 3.500 | 3.650 | 0 | -0.04(-1.08%) |
Oct 03, 2013 | 3.550 | 3.690 | 3.550 | 3.690 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.550 | 3.690 | 3.550 | 3.690 | 0 | +0.05(+1.37%) |
Oct 01, 2013 | 3.600 | 3.699 | 3.560 | 3.640 | 0 | -0.04(-1.09%) |
Sep 30, 2013 | 3.540 | 3.680 | 3.500 | 3.680 | 0 | -0.03(-0.81%) |
Sep 27, 2013 | 3.601 | 3.710 | 3.600 | 3.710 | 0 | +0.10(+2.77%) |
Sep 26, 2013 | 3.590 | 3.760 | 3.590 | 3.610 | 0 | +0.01(+0.28%) |
Sep 25, 2013 | 3.480 | 3.600 | 3.480 | 3.600 | 0 | +0.07(+1.98%) |
Sep 24, 2013 | 3.700 | 3.700 | 3.510 | 3.530 | 0 | -0.27(-7.11%) |
Sep 23, 2013 | 3.900 | 3.920 | 3.800 | 3.800 | 0 | -0.11(-2.81%) |
Sep 20, 2013 | 3.870 | 3.910 | 3.870 | 3.910 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 3.920 | 3.920 | 3.860 | 3.910 | 0 | +0.05(+1.30%) |
Sep 18, 2013 | 3.980 | 3.980 | 3.860 | 3.860 | 0 | -0.08(-1.91%) |
Sep 17, 2013 | 4.000 | 4.010 | 3.860 | 3.935 | 0 | -0.06(-1.62%) |
Sep 16, 2013 | 4.060 | 4.150 | 3.990 | 4.000 | 0 | -0.06(-1.48%) |
Sep 13, 2013 | 3.950 | 4.060 | 3.950 | 4.060 | 0 | -0.01(-0.25%) |
Sep 12, 2013 | 4.150 | 4.190 | 4.050 | 4.070 | 0 | +0.02(+0.51%) |
Sep 11, 2013 | 3.920 | 4.050 | 3.920 | 4.050 | 0 | +0.10(+2.52%) |
Sep 10, 2013 | 4.060 | 4.280 | 3.830 | 3.950 | 0 | -0.08(-1.98%) |
Sep 09, 2013 | 4.030 | 4.060 | 3.950 | 4.030 | 0 | +0.09(+2.28%) |
Sep 06, 2013 | 3.979 | 4.039 | 3.831 | 3.940 | 0 | +0.07(+1.81%) |
Sep 05, 2013 | 3.840 | 3.950 | 3.821 | 3.870 | 0 | +0.04(+1.04%) |
Sep 04, 2013 | 4.040 | 4.040 | 3.780 | 3.830 | 0 | -0.21(-5.20%) |
Sep 03, 2013 | 4.190 | 4.190 | 3.940 | 4.040 | 0 | -0.03(-0.74%) |
Aug 30, 2013 | 3.890 | 4.160 | 3.890 | 4.070 | 0 | +0.18(+4.63%) |
Aug 29, 2013 | 3.910 | 4.042 | 3.880 | 3.890 | 0 | -0.14(-3.47%) |
Aug 28, 2013 | 4.100 | 4.300 | 4.000 | 4.030 | 0 | -0.17(-4.05%) |
Aug 27, 2013 | 4.090 | 4.290 | 3.900 | 4.200 | 0 | +0.01(+0.24%) |
Aug 26, 2013 | 4.100 | 4.390 | 4.000 | 4.190 | 0 | +0.17(+4.20%) |
Aug 23, 2013 | 4.300 | 5.100 | 3.800 | 4.021 | 0 | -0.14(-3.34%) |
Aug 22, 2013 | 3.900 | 4.240 | 3.880 | 4.160 | 0 | +0.30(+7.80%) |
Aug 21, 2013 | 3.920 | 4.138 | 3.610 | 3.859 | 0 | -0.00(-0.03%) |
Aug 20, 2013 | 3.430 | 4.281 | 3.430 | 3.860 | 0 | +0.44(+12.87%) |
Aug 19, 2013 | 3.470 | 3.680 | 3.400 | 3.420 | 0 | -0.09(-2.56%) |
Aug 16, 2013 | 3.520 | 3.709 | 3.500 | 3.510 | 0 | -0.02(-0.57%) |
Aug 15, 2013 | 3.500 | 3.530 | 3.500 | 3.530 | 4,400 | -0.06(-1.67%) |
Aug 14, 2013 | 3.829 | 3.829 | 3.500 | 3.590 | 0 | -0.11(-2.97%) |
Aug 13, 2013 | 3.500 | 3.900 | 3.470 | 3.700 | 46,547 | +0.14(+3.93%) |
Aug 12, 2013 | 3.890 | 3.920 | 3.470 | 3.560 | 101,362 | -0.34(-8.72%) |
Aug 09, 2013 | 2.870 | 5.150 | 2.870 | 3.900 | 797,484 | +0.92(+30.87%) |
Aug 08, 2013 | 3.170 | 3.198 | 2.950 | 2.980 | 53,176 | -0.12(-3.87%) |
Aug 07, 2013 | 3.970 | 3.970 | 3.060 | 3.100 | 104,234 | -0.95(-23.46%) |
Aug 06, 2013 | 3.090 | 5.750 | 3.050 | 4.050 | 794,600 | +1.17(+40.62%) |
Aug 05, 2013 | 2.720 | 3.240 | 2.720 | 2.880 | 48,485 | +0.11(+3.97%) |
Aug 02, 2013 | 2.680 | 2.770 | 2.680 | 2.770 | 2,300 | +0.00(+0.00%) |
Aug 01, 2013 | 2.662 | 2.770 | 2.662 | 2.770 | 420 | -0.01(-0.36%) |
Jul 31, 2013 | 2.650 | 2.780 | 2.640 | 2.780 | 0 | +0.05(+1.83%) |
Jul 30, 2013 | 2.710 | 2.730 | 2.640 | 2.730 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 2.740 | 2.740 | 2.662 | 2.730 | 0 | -0.04(-1.44%) |
Jul 26, 2013 | 2.740 | 2.770 | 2.740 | 2.770 | 0 | -0.02(-0.72%) |
Jul 25, 2013 | 2.740 | 2.800 | 2.740 | 2.790 | 0 | +0.06(+2.20%) |
Jul 24, 2013 | 2.730 | 2.750 | 2.730 | 2.730 | 0 | -0.01(-0.36%) |
Jul 22, 2013 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2.799 | 2.800 | 2.740 | 2.740 | 0 | +0.02(+0.74%) |
Jul 17, 2013 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | -0.08(-2.86%) |
Jul 16, 2013 | 2.700 | 2.800 | 2.700 | 2.800 | 0 | +0.01(+0.36%) |
Jul 15, 2013 | 2.854 | 2.889 | 2.710 | 2.790 | 0 | -0.02(-0.72%) |
Jul 12, 2013 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.03(+1.08%) |
Jul 11, 2013 | 2.820 | 2.900 | 2.770 | 2.780 | 0 | -0.06(-2.11%) |
Jul 10, 2013 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | -0.06(-2.07%) |
Jul 09, 2013 | 2.879 | 2.910 | 2.879 | 2.900 | 0 | +0.19(+7.01%) |
Jul 08, 2013 | 2.690 | 2.710 | 2.680 | 2.710 | 0 | -0.08(-2.87%) |
Jul 05, 2013 | 2.820 | 2.840 | 2.780 | 2.790 | 0 | -0.10(-3.46%) |
Jul 03, 2013 | 2.900 | 2.990 | 2.740 | 2.890 | 0 | +0.11(+3.95%) |
Jul 02, 2013 | 2.880 | 2.880 | 2.780 | 2.780 | 0 | -0.17(-5.76%) |
Jul 01, 2013 | 2.760 | 2.950 | 2.760 | 2.950 | 0 | +0.19(+6.88%) |
Jun 28, 2013 | 2.760 | 2.780 | 2.760 | 2.760 | 11,200 | -0.07(-2.47%) |
Jun 26, 2013 | 2.810 | 2.830 | 2.830 | 2.830 | 600 | -0.02(-0.70%) |
Jun 25, 2013 | 2.900 | 2.930 | 2.790 | 2.850 | 0 | -0.05(-1.72%) |
Jun 24, 2013 | 2.929 | 2.929 | 2.900 | 2.900 | 0 | +0.02(+0.69%) |
Jun 21, 2013 | 2.850 | 2.890 | 2.790 | 2.880 | 4,800 | -0.06(-2.04%) |
Jun 20, 2013 | 2.980 | 2.980 | 2.820 | 2.940 | 0 | -0.05(-1.67%) |
Jun 19, 2013 | 2.660 | 2.990 | 2.660 | 2.990 | 0 | +0.23(+8.33%) |
Jun 18, 2013 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.10(+3.76%) |
Jun 17, 2013 | 2.660 | 2.720 | 2.650 | 2.660 | 0 | -0.08(-2.92%) |
Jun 14, 2013 | 2.680 | 2.740 | 2.650 | 2.740 | 0 | +0.03(+1.11%) |
Jun 13, 2013 | 2.650 | 2.740 | 2.650 | 2.710 | 6,299 | -0.06(-2.17%) |
Jun 12, 2013 | 2.780 | 2.790 | 2.770 | 2.770 | 400 | -0.01(-0.36%) |
Jun 11, 2013 | 2.790 | 2.830 | 2.600 | 2.780 | 3,350 | +0.04(+1.46%) |
Jun 10, 2013 | 2.890 | 2.890 | 2.730 | 2.740 | 0 | -0.10(-3.52%) |
Jun 07, 2013 | 2.890 | 2.940 | 2.840 | 2.840 | 0 | -0.08(-2.74%) |
Jun 06, 2013 | 2.770 | 2.940 | 2.770 | 2.920 | 0 | +0.08(+2.83%) |
Jun 05, 2013 | 2.840 | 2.890 | 2.700 | 2.840 | 0 | -0.00(-0.01%) |
Jun 04, 2013 | 2.640 | 2.929 | 2.640 | 2.840 | 0 | +0.21(+7.98%) |
Jun 03, 2013 | 2.620 | 2.739 | 2.560 | 2.630 | 12,718 | -0.08(-2.95%) |
May 31, 2013 | 2.710 | 2.760 | 2.710 | 2.710 | 6,593 | -0.05(-1.81%) |
May 30, 2013 | 2.940 | 2.940 | 2.740 | 2.760 | 0 | -0.14(-4.83%) |
May 29, 2013 | 3.030 | 3.030 | 2.900 | 2.900 | 26,254 | -0.16(-5.23%) |
May 28, 2013 | 3.180 | 3.180 | 3.050 | 3.060 | 14,926 | -0.17(-5.26%) |
May 24, 2013 | 3.230 | 3.289 | 3.110 | 3.230 | 0 | -0.01(-0.31%) |
May 23, 2013 | 3.990 | 4.190 | 3.180 | 3.240 | 0 | -0.57(-14.96%) |
May 22, 2013 | 3.550 | 3.890 | 3.381 | 3.810 | 0 | +0.32(+9.17%) |
May 21, 2013 | 3.620 | 3.710 | 3.480 | 3.490 | 0 | -0.11(-3.06%) |
May 20, 2013 | 3.730 | 3.860 | 3.490 | 3.600 | 0 | -0.01(-0.28%) |
May 17, 2013 | 3.370 | 3.790 | 3.370 | 3.610 | 0 | +0.24(+7.12%) |
May 16, 2013 | 3.280 | 3.370 | 3.280 | 3.370 | 3,200 | +0.08(+2.43%) |
May 15, 2013 | 3.290 | 3.290 | 3.180 | 3.290 | 0 | -0.04(-1.20%) |
May 13, 2013 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.12(+3.77%) |
May 10, 2013 | 3.215 | 3.220 | 3.121 | 3.209 | 0 | -0.12(-3.67%) |
May 09, 2013 | 3.171 | 3.336 | 3.170 | 3.331 | 0 | +0.04(+1.25%) |
May 08, 2013 | 3.221 | 3.330 | 3.160 | 3.290 | 0 | +0.03(+0.92%) |
May 07, 2013 | 3.310 | 3.380 | 3.250 | 3.260 | 0 | -0.00(-0.00%) |
May 06, 2013 | 3.300 | 3.300 | 3.251 | 3.260 | 0 | -0.01(-0.42%) |
May 03, 2013 | 3.280 | 3.300 | 3.250 | 3.274 | 0 | -0.09(-2.55%) |
May 02, 2013 | 3.250 | 3.360 | 3.250 | 3.360 | 0 | +0.03(+0.89%) |
May 01, 2013 | 3.340 | 3.360 | 3.250 | 3.330 | 0 | +0.06(+1.83%) |
Apr 30, 2013 | 3.320 | 3.386 | 3.260 | 3.270 | 0 | -0.12(-3.54%) |
Apr 29, 2013 | 3.396 | 3.449 | 3.330 | 3.390 | 1,900 | +0.09(+2.73%) |
Apr 26, 2013 | 3.360 | 3.350 | 3.260 | 3.300 | 22,010 | -0.04(-1.20%) |
Apr 25, 2013 | 3.380 | 3.460 | 3.330 | 3.340 | 0 | +0.02(+0.60%) |
Apr 24, 2013 | 3.300 | 3.460 | 3.250 | 3.320 | 0 | +0.07(+2.16%) |
Apr 23, 2013 | 3.200 | 3.580 | 3.195 | 3.250 | 158,827 | +0.03(+0.93%) |
Apr 22, 2013 | 3.290 | 3.299 | 3.140 | 3.220 | 7,402 | -0.08(-2.42%) |
Apr 19, 2013 | 3.180 | 3.360 | 3.100 | 3.300 | 16,597 | +0.04(+1.23%) |
Apr 18, 2013 | 3.359 | 3.360 | 3.110 | 3.260 | 7,690 | +0.06(+1.87%) |
Apr 17, 2013 | 3.270 | 3.380 | 3.100 | 3.200 | 8,564 | -0.05(-1.54%) |
Apr 16, 2013 | 3.100 | 3.380 | 3.089 | 3.250 | 43,446 | +0.20(+6.56%) |
Apr 15, 2013 | 3.180 | 3.180 | 3.050 | 3.050 | 17,881 | -0.12(-3.79%) |
Apr 12, 2013 | 3.270 | 3.280 | 3.111 | 3.170 | 18,619 | -0.09(-2.76%) |
Apr 11, 2013 | 3.400 | 3.590 | 3.240 | 3.260 | 53,847 | -0.15(-4.40%) |
Apr 10, 2013 | 3.450 | 3.450 | 3.310 | 3.410 | 31,560 | -0.04(-1.16%) |
Apr 09, 2013 | 3.350 | 3.490 | 3.200 | 3.450 | 99,779 | +0.13(+3.92%) |
Apr 08, 2013 | 3.560 | 3.789 | 3.310 | 3.320 | 80,976 | -0.18(-5.13%) |
Apr 05, 2013 | 3.500 | 3.720 | 3.301 | 3.500 | 84,671 | -0.04(-1.14%) |
Apr 04, 2013 | 4.000 | 4.200 | 3.500 | 3.540 | 136,326 | -0.58(-14.08%) |
Apr 03, 2013 | 4.830 | 5.450 | 3.890 | 4.120 | 799,563 | -0.61(-12.90%) |
Apr 02, 2013 | 3.225 | 4.740 | 3.120 | 4.730 | 882,206 | +1.53(+47.81%) |
Apr 01, 2013 | 3.200 | 3.250 | 3.160 | 3.200 | 9,900 | +0.00(+0.00%) |
Mar 28, 2013 | 3.225 | 3.250 | 3.120 | 3.200 | 17,610 | +0.00(+0.00%) |
Mar 27, 2013 | 3.200 | 3.200 | 3.066 | 3.200 | 4,290 | +0.04(+1.26%) |
Mar 26, 2013 | 3.440 | 3.440 | 3.150 | 3.160 | 10,821 | -0.24(-7.06%) |
Mar 25, 2013 | 3.230 | 3.480 | 3.220 | 3.400 | 6,800 | +0.17(+5.26%) |
Mar 22, 2013 | 3.240 | 3.280 | 3.150 | 3.230 | 8,723 | +0.08(+2.54%) |
Mar 21, 2013 | 3.170 | 3.280 | 3.070 | 3.150 | 11,345 | -0.04(-1.26%) |
Mar 20, 2013 | 3.300 | 3.350 | 3.190 | 3.190 | 12,897 | -0.10(-3.04%) |
Mar 19, 2013 | 3.360 | 3.440 | 3.140 | 3.290 | 14,888 | -0.26(-7.32%) |
Mar 18, 2013 | 3.500 | 3.740 | 3.462 | 3.550 | 21,438 | +0.11(+3.20%) |
Mar 15, 2013 | 3.370 | 3.670 | 3.300 | 3.440 | 22,879 | +0.02(+0.58%) |
Mar 14, 2013 | 3.580 | 3.800 | 3.380 | 3.420 | 37,448 | -0.21(-5.79%) |
Mar 13, 2013 | 3.970 | 4.190 | 3.551 | 3.630 | 53,629 | -0.34(-8.56%) |
Mar 12, 2013 | 4.000 | 5.690 | 3.930 | 3.970 | 430,175 | +0.12(+3.22%) |
Mar 11, 2013 | 2.860 | 4.000 | 2.820 | 3.846 | 147,531 | +1.19(+44.59%) |
Mar 07, 2013 | 2.760 | 2.840 | 2.660 | 2.660 | 10,100 | -0.22(-7.73%) |
Mar 06, 2013 | 2.890 | 2.890 | 2.880 | 2.883 | 800 | +0.09(+3.33%) |
Mar 05, 2013 | 2.711 | 2.790 | 2.711 | 2.790 | 1,685 | -0.09(-3.12%) |
Mar 04, 2013 | 3.070 | 3.070 | 2.550 | 2.880 | 9,905 | -0.24(-7.69%) |
Mar 01, 2013 | 3.170 | 3.450 | 2.860 | 3.120 | 3,900 | +0.08(+2.63%) |
Feb 28, 2013 | 2.850 | 3.169 | 2.850 | 3.040 | 17,240 | +0.09(+3.22%) |
Feb 26, 2013 | 2.945 | 2.945 | 2.945 | 2.945 | 0 | -0.15(-4.99%) |
Feb 25, 2013 | 3.310 | 3.310 | 3.100 | 3.100 | 973 | -0.15(-4.62%) |
Feb 22, 2013 | 3.350 | 3.350 | 3.250 | 3.250 | 1,400 | -0.17(-4.97%) |
Feb 21, 2013 | 3.500 | 3.500 | 3.270 | 3.420 | 12,987 | -0.06(-1.73%) |
Feb 20, 2013 | 3.620 | 3.620 | 3.480 | 3.480 | 5,200 | +0.08(+2.35%) |
Feb 19, 2013 | 3.390 | 3.610 | 3.245 | 3.400 | 10,209 | -0.05(-1.45%) |
Feb 15, 2013 | 4.570 | 4.570 | 3.410 | 3.450 | 95,852 | -0.81(-19.01%) |
Feb 14, 2013 | 4.490 | 4.490 | 4.250 | 4.260 | 800 | -0.24(-5.33%) |
Feb 13, 2013 | 4.570 | 4.570 | 4.480 | 4.500 | 6,707 | -0.04(-0.79%) |
Feb 12, 2013 | 4.660 | 4.660 | 4.350 | 4.536 | 16,784 | -0.12(-2.67%) |
Feb 11, 2013 | 4.750 | 4.840 | 4.660 | 4.660 | 19,284 | -0.06(-1.26%) |
Feb 08, 2013 | 4.580 | 4.879 | 4.500 | 4.720 | 7,511 | +0.28(+6.30%) |
Feb 07, 2013 | 4.530 | 4.530 | 4.310 | 4.440 | 3,900 | +0.08(+1.83%) |
Feb 06, 2013 | 4.390 | 4.390 | 4.290 | 4.360 | 6,793 | -0.08(-1.80%) |
Feb 04, 2013 | 4.100 | 4.560 | 4.100 | 4.440 | 25,452 | +0.19(+4.47%) |
Feb 01, 2013 | 4.150 | 4.250 | 4.100 | 4.250 | 2,000 | +0.00(+0.00%) |
Jan 31, 2013 | 4.110 | 4.250 | 4.100 | 4.250 | 1,123 | +0.08(+1.92%) |
Jan 30, 2013 | 4.280 | 4.280 | 4.160 | 4.170 | 3,596 | -0.09(-2.11%) |
Jan 29, 2013 | 4.230 | 4.260 | 4.230 | 4.260 | 490 | -0.05(-1.16%) |
Jan 28, 2013 | 4.230 | 4.360 | 4.190 | 4.310 | 17,208 | +0.14(+3.36%) |
Jan 25, 2013 | 4.480 | 4.480 | 4.170 | 4.170 | 19,327 | -0.20(-4.58%) |
Jan 24, 2013 | 4.470 | 4.500 | 4.270 | 4.370 | 6,171 | -0.13(-2.89%) |
Jan 23, 2013 | 4.580 | 4.740 | 4.290 | 4.500 | 19,399 | -0.02(-0.44%) |
Jan 22, 2013 | 4.900 | 4.900 | 4.510 | 4.520 | 32,711 | -0.35(-7.19%) |
Jan 18, 2013 | 5.360 | 5.450 | 4.580 | 4.870 | 100,559 | -0.48(-8.97%) |
Jan 17, 2013 | 6.400 | 6.480 | 5.250 | 5.350 | 84,307 | -0.73(-12.01%) |
Jan 16, 2013 | 5.250 | 6.280 | 5.250 | 6.080 | 169,756 | +1.02(+20.25%) |
Jan 15, 2013 | 4.750 | 5.199 | 4.710 | 5.056 | 57,400 | +0.36(+7.57%) |
Jan 14, 2013 | 4.500 | 4.820 | 4.374 | 4.700 | 17,786 | +0.23(+5.15%) |
Jan 11, 2013 | 4.400 | 4.500 | 4.310 | 4.470 | 6,797 | +0.08(+1.82%) |
Jan 10, 2013 | 4.290 | 4.500 | 4.290 | 4.390 | 9,142 | +0.08(+1.85%) |
Jan 09, 2013 | 4.200 | 4.650 | 4.200 | 4.310 | 41,158 | +0.05(+1.17%) |
Jan 08, 2013 | 4.180 | 4.260 | 4.110 | 4.260 | 20,383 | +0.21(+5.12%) |
Jan 07, 2013 | 4.130 | 4.270 | 4.030 | 4.052 | 13,840 | -0.16(-3.74%) |
Jan 04, 2013 | 4.350 | 4.370 | 4.100 | 4.210 | 10,426 | -0.09(-2.09%) |
Jan 03, 2013 | 4.260 | 4.300 | 4.150 | 4.300 | 18,127 | -0.03(-0.69%) |