Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.910 | 2.950 | 2.900 | 2.910 | 15,564 | -0.03(-1.02%) |
Mar 27, 2013 | 2.948 | 2.960 | 2.930 | 2.940 | 2,120 | -0.04(-1.34%) |
Mar 26, 2013 | 2.960 | 2.980 | 2.900 | 2.980 | 20,688 | +0.06(+2.05%) |
Mar 25, 2013 | 3.030 | 3.030 | 2.900 | 2.920 | 59,142 | -0.15(-4.89%) |
Mar 22, 2013 | 3.030 | 3.150 | 2.960 | 3.070 | 27,074 | +0.07(+2.47%) |
Mar 21, 2013 | 3.010 | 3.060 | 2.960 | 2.996 | 29,886 | -0.06(-2.09%) |
Mar 20, 2013 | 3.070 | 3.070 | 3.010 | 3.060 | 37,836 | -0.04(-1.29%) |
Mar 19, 2013 | 3.160 | 3.160 | 3.020 | 3.100 | 22,632 | -0.09(-2.82%) |
Mar 18, 2013 | 3.250 | 3.270 | 3.100 | 3.190 | 67,253 | -0.08(-2.45%) |
Mar 15, 2013 | 3.300 | 3.300 | 3.240 | 3.270 | 21,778 | -0.08(-2.39%) |
Mar 14, 2013 | 3.360 | 3.460 | 3.300 | 3.350 | 10,530 | +0.02(+0.60%) |
Mar 13, 2013 | 3.370 | 3.430 | 3.300 | 3.330 | 46,390 | -0.11(-3.20%) |
Mar 12, 2013 | 3.320 | 3.500 | 3.320 | 3.440 | 25,570 | -0.02(-0.58%) |
Mar 11, 2013 | 3.500 | 3.500 | 3.400 | 3.460 | 6,808 | -0.04(-1.14%) |
Mar 08, 2013 | 3.450 | 3.500 | 3.450 | 3.500 | 40,027 | +0.06(+1.74%) |
Mar 07, 2013 | 3.410 | 3.460 | 3.410 | 3.440 | 21,264 | -0.05(-1.43%) |
Mar 06, 2013 | 3.480 | 3.500 | 3.430 | 3.490 | 10,292 | +0.02(+0.58%) |
Mar 05, 2013 | 3.490 | 3.500 | 3.420 | 3.470 | 73,006 | +0.04(+1.17%) |
Mar 04, 2013 | 3.380 | 3.480 | 3.320 | 3.430 | 8,661 | -0.01(-0.29%) |
Mar 01, 2013 | 3.370 | 3.500 | 3.370 | 3.440 | 7,713 | -0.03(-0.86%) |
Feb 28, 2013 | 3.440 | 3.480 | 3.370 | 3.470 | 36,148 | +0.12(+3.58%) |
Feb 27, 2013 | 3.250 | 3.400 | 3.240 | 3.350 | 49,390 | +0.12(+3.72%) |
Feb 26, 2013 | 3.190 | 3.250 | 3.160 | 3.230 | 102,504 | -0.07(-2.12%) |
Feb 25, 2013 | 3.420 | 3.420 | 3.280 | 3.300 | 25,324 | -0.12(-3.51%) |
Feb 22, 2013 | 3.520 | 3.520 | 3.380 | 3.420 | 46,711 | +0.10(+3.01%) |
Feb 21, 2013 | 3.500 | 3.500 | 3.310 | 3.320 | 130,771 | -0.27(-7.52%) |
Feb 20, 2013 | 3.650 | 3.710 | 3.520 | 3.590 | 165,544 | -0.07(-1.91%) |
Feb 19, 2013 | 3.800 | 3.800 | 3.600 | 3.660 | 74,504 | -0.04(-1.08%) |
Feb 15, 2013 | 3.750 | 3.750 | 3.650 | 3.700 | 118,087 | +0.00(+0.00%) |
Feb 14, 2013 | 3.750 | 3.750 | 3.650 | 3.700 | 30,947 | -0.05(-1.33%) |
Feb 13, 2013 | 3.650 | 3.770 | 3.650 | 3.750 | 82,159 | +0.07(+1.90%) |
Feb 12, 2013 | 3.870 | 3.870 | 3.610 | 3.680 | 159,732 | -0.19(-4.91%) |
Feb 11, 2013 | 3.850 | 3.990 | 3.760 | 3.870 | 283,316 | +0.17(+4.59%) |
Feb 08, 2013 | 3.490 | 3.780 | 3.460 | 3.700 | 327,784 | +0.24(+6.94%) |
Feb 07, 2013 | 3.290 | 3.490 | 3.220 | 3.460 | 256,065 | +0.18(+5.49%) |
Feb 06, 2013 | 3.360 | 3.360 | 3.240 | 3.280 | 63,402 | +0.11(+3.47%) |
Feb 04, 2013 | 3.060 | 3.220 | 3.050 | 3.170 | 208,110 | +0.13(+4.28%) |
Feb 01, 2013 | 2.950 | 3.040 | 2.950 | 3.040 | 8,312 | +0.09(+3.05%) |
Jan 31, 2013 | 3.000 | 3.000 | 2.860 | 2.950 | 22,577 | -0.10(-3.28%) |
Jan 30, 2013 | 3.050 | 3.050 | 3.000 | 3.050 | 12,572 | +0.05(+1.67%) |
Jan 29, 2013 | 3.080 | 3.080 | 2.990 | 3.000 | 22,856 | -0.06(-1.96%) |
Jan 28, 2013 | 3.010 | 3.060 | 3.010 | 3.060 | 12,457 | +0.01(+0.33%) |
Jan 25, 2013 | 2.950 | 3.050 | 2.950 | 3.050 | 14,185 | +0.07(+2.35%) |
Jan 24, 2013 | 2.910 | 3.030 | 2.910 | 2.980 | 28,359 | -0.02(-0.67%) |
Jan 23, 2013 | 2.990 | 3.060 | 2.960 | 3.000 | 78,918 | +0.01(+0.33%) |
Jan 22, 2013 | 2.920 | 3.060 | 2.920 | 2.990 | 24,262 | +0.00(+0.00%) |
Jan 18, 2013 | 2.950 | 3.030 | 2.950 | 2.990 | 3,519 | +0.00(+0.00%) |
Jan 17, 2013 | 3.000 | 3.040 | 2.950 | 2.990 | 2,726 | -0.05(-1.64%) |
Jan 16, 2013 | 3.000 | 3.050 | 2.898 | 3.040 | 7,600 | +0.07(+2.36%) |
Jan 15, 2013 | 3.000 | 3.100 | 2.970 | 2.970 | 52,732 | -0.03(-1.00%) |
Jan 14, 2013 | 2.990 | 3.040 | 2.990 | 3.000 | 1,424 | -0.07(-2.28%) |
Jan 11, 2013 | 2.990 | 3.070 | 2.980 | 3.070 | 6,132 | +0.11(+3.72%) |
Jan 10, 2013 | 2.990 | 3.010 | 2.960 | 2.960 | 12,203 | +0.04(+1.37%) |
Jan 09, 2013 | 2.910 | 3.107 | 2.910 | 2.920 | 8,482 | -0.11(-3.63%) |
Jan 08, 2013 | 2.970 | 3.040 | 2.960 | 3.030 | 3,990 | -0.08(-2.57%) |
Jan 07, 2013 | 3.080 | 3.240 | 2.900 | 3.110 | 30,232 | +0.01(+0.32%) |
Jan 04, 2013 | 3.100 | 3.130 | 3.070 | 3.100 | 11,786 | -0.03(-0.96%) |
Jan 03, 2013 | 3.150 | 3.150 | 2.950 | 3.130 | 4,725 | -0.06(-1.88%) |
Jan 02, 2013 | 3.240 | 3.240 | 3.040 | 3.190 | 34,697 | +0.07(+2.24%) |
Dec 31, 2012 | 2.770 | 3.120 | 2.760 | 3.120 | 27,563 | +0.02(+0.65%) |
Dec 28, 2012 | 2.840 | 3.100 | 2.810 | 3.100 | 20,224 | +0.00(+0.00%) |
Dec 27, 2012 | 3.020 | 3.100 | 3.000 | 3.100 | 21,095 | +0.08(+2.65%) |
Dec 26, 2012 | 3.000 | 3.100 | 3.000 | 3.020 | 30,077 | -0.06(-1.95%) |
Dec 24, 2012 | 3.040 | 3.080 | 3.040 | 3.080 | 3,700 | +0.02(+0.65%) |
Dec 21, 2012 | 3.040 | 3.090 | 3.040 | 3.060 | 5,876 | -0.04(-1.29%) |
Dec 20, 2012 | 3.000 | 3.100 | 2.910 | 3.100 | 16,254 | +0.10(+3.33%) |
Dec 19, 2012 | 3.050 | 3.050 | 2.980 | 3.000 | 16,590 | -0.08(-2.60%) |
Dec 18, 2012 | 3.030 | 3.090 | 3.000 | 3.080 | 7,181 | -0.01(-0.32%) |
Dec 17, 2012 | 3.047 | 3.100 | 2.950 | 3.090 | 26,476 | -0.01(-0.32%) |
Dec 14, 2012 | 3.130 | 3.130 | 3.000 | 3.100 | 4,857 | -0.08(-2.52%) |
Dec 13, 2012 | 3.140 | 3.180 | 2.860 | 3.180 | 31,677 | +0.01(+0.32%) |
Dec 12, 2012 | 3.120 | 3.170 | 3.040 | 3.170 | 20,159 | +0.00(+0.00%) |
Dec 11, 2012 | 3.220 | 3.220 | 3.125 | 3.170 | 40,598 | -0.03(-0.94%) |
Dec 10, 2012 | 3.090 | 3.200 | 3.090 | 3.200 | 23,847 | +0.01(+0.31%) |
Dec 07, 2012 | 3.150 | 3.190 | 3.110 | 3.190 | 12,418 | +0.05(+1.59%) |
Dec 06, 2012 | 3.150 | 3.150 | 2.850 | 3.140 | 16,125 | -0.02(-0.63%) |
Dec 05, 2012 | 3.100 | 3.200 | 3.070 | 3.160 | 47,723 | +0.03(+0.96%) |
Dec 04, 2012 | 3.100 | 3.140 | 2.980 | 3.130 | 30,650 | -0.02(-0.63%) |
Nov 30, 2012 | 3.120 | 3.150 | 3.090 | 3.150 | 11,012 | +0.08(+2.61%) |
Nov 29, 2012 | 3.060 | 3.100 | 2.990 | 3.070 | 79,471 | +0.08(+2.68%) |
Nov 28, 2012 | 2.910 | 3.000 | 2.810 | 2.990 | 18,190 | -0.01(-0.33%) |
Nov 27, 2012 | 3.000 | 3.001 | 2.970 | 3.000 | 37,439 | -0.09(-2.91%) |
Nov 26, 2012 | 3.120 | 3.120 | 2.880 | 3.090 | 77,682 | -0.10(-3.13%) |
Nov 23, 2012 | 3.000 | 3.200 | 3.000 | 3.190 | 111,913 | +0.24(+8.14%) |
Nov 21, 2012 | 2.750 | 3.000 | 2.750 | 2.950 | 83,195 | +0.35(+13.46%) |
Nov 20, 2012 | 2.460 | 2.610 | 2.430 | 2.600 | 141,702 | +0.14(+5.69%) |
Nov 19, 2012 | 2.620 | 2.620 | 2.360 | 2.460 | 40,501 | +0.02(+0.82%) |
Nov 16, 2012 | 2.420 | 2.650 | 2.360 | 2.440 | 4,252 | -0.02(-0.81%) |
Nov 15, 2012 | 2.470 | 2.500 | 2.420 | 2.460 | 10,446 | -0.06(-2.38%) |
Nov 14, 2012 | 2.580 | 2.630 | 2.470 | 2.520 | 10,529 | -0.08(-3.08%) |
Nov 13, 2012 | 2.560 | 2.600 | 2.540 | 2.600 | 8,560 | -0.05(-1.89%) |
Nov 12, 2012 | 2.600 | 2.720 | 2.550 | 2.650 | 51,714 | +0.03(+1.15%) |
Nov 09, 2012 | 2.570 | 2.730 | 2.570 | 2.620 | 11,817 | +0.04(+1.55%) |
Nov 08, 2012 | 2.650 | 2.650 | 2.570 | 2.580 | 20,236 | -0.05(-1.90%) |
Nov 07, 2012 | 2.550 | 2.630 | 2.550 | 2.630 | 18,631 | -0.02(-0.75%) |
Nov 06, 2012 | 2.550 | 2.650 | 2.550 | 2.650 | 63,518 | +0.04(+1.53%) |
Nov 05, 2012 | 2.590 | 2.650 | 2.490 | 2.610 | 30,750 | -0.06(-2.25%) |
Nov 02, 2012 | 2.620 | 2.670 | 2.620 | 2.670 | 14,760 | +0.07(+2.69%) |
Nov 01, 2012 | 2.620 | 2.620 | 2.600 | 2.600 | 7,200 | +0.03(+1.16%) |
Oct 31, 2012 | 2.570 | 2.620 | 2.570 | 2.570 | 4,400 | -0.01(-0.38%) |
Oct 26, 2012 | 2.640 | 2.580 | 2.580 | 2.580 | 4,400 | -0.10(-3.73%) |
Oct 25, 2012 | 2.520 | 2.740 | 2.520 | 2.680 | 20,156 | +0.23(+9.39%) |
Oct 24, 2012 | 2.520 | 2.590 | 2.450 | 2.450 | 7,304 | -0.09(-3.54%) |
Oct 23, 2012 | 2.550 | 2.570 | 2.511 | 2.540 | 4,712 | +0.04(+1.60%) |
Oct 19, 2012 | 2.570 | 2.600 | 2.500 | 2.500 | 17,909 | -0.07(-2.72%) |
Oct 18, 2012 | 2.650 | 2.670 | 2.570 | 2.570 | 5,919 | -0.13(-4.81%) |
Oct 17, 2012 | 2.750 | 2.795 | 2.670 | 2.700 | 97,264 | +0.05(+1.89%) |
Oct 16, 2012 | 2.500 | 2.650 | 2.490 | 2.650 | 23,794 | +0.21(+8.61%) |
Oct 15, 2012 | 2.400 | 2.500 | 1.980 | 2.440 | 184,348 | +0.02(+0.83%) |
Oct 12, 2012 | 2.370 | 2.420 | 2.370 | 2.420 | 7,303 | +0.06(+2.54%) |
Oct 11, 2012 | 2.510 | 2.510 | 2.270 | 2.360 | 67,893 | -0.11(-4.45%) |
Oct 10, 2012 | 2.470 | 2.500 | 2.460 | 2.470 | 9,096 | -0.01(-0.40%) |
Oct 09, 2012 | 2.480 | 2.540 | 2.480 | 2.480 | 16,754 | +0.01(+0.40%) |
Oct 08, 2012 | 2.480 | 2.520 | 2.470 | 2.470 | 40,077 | -0.03(-1.20%) |
Oct 05, 2012 | 2.550 | 2.560 | 2.500 | 2.500 | 15,400 | -0.07(-2.72%) |
Oct 04, 2012 | 2.600 | 2.600 | 2.530 | 2.570 | 12,420 | -0.07(-2.65%) |
Oct 03, 2012 | 2.550 | 2.640 | 2.550 | 2.640 | 6,897 | +0.10(+3.94%) |
Oct 02, 2012 | 2.550 | 2.580 | 2.470 | 2.540 | 19,903 | +0.02(+0.79%) |
Oct 01, 2012 | 2.470 | 2.520 | 2.400 | 2.520 | 40,378 | +0.04(+1.61%) |
Sep 28, 2012 | 2.580 | 2.580 | 2.480 | 2.480 | 21,262 | -0.10(-3.88%) |
Sep 27, 2012 | 2.630 | 2.660 | 2.580 | 2.580 | 32,543 | -0.09(-3.37%) |
Sep 26, 2012 | 2.640 | 2.701 | 2.600 | 2.670 | 18,760 | +0.00(+0.00%) |
Sep 25, 2012 | 2.710 | 2.790 | 2.670 | 2.670 | 7,591 | -0.07(-2.55%) |
Sep 24, 2012 | 2.670 | 2.740 | 2.670 | 2.740 | 20,800 | -0.05(-1.79%) |
Sep 21, 2012 | 2.790 | 2.800 | 2.760 | 2.790 | 7,782 | +0.03(+1.09%) |
Sep 20, 2012 | 2.850 | 2.850 | 2.750 | 2.760 | 9,355 | -0.10(-3.50%) |
Sep 19, 2012 | 2.850 | 2.860 | 2.750 | 2.860 | 15,299 | +0.00(+0.00%) |
Sep 18, 2012 | 2.920 | 2.926 | 2.850 | 2.860 | 4,321 | -0.07(-2.39%) |
Sep 17, 2012 | 2.917 | 2.930 | 2.860 | 2.930 | 1,700 | +0.03(+1.03%) |
Sep 14, 2012 | 2.920 | 2.990 | 2.850 | 2.900 | 13,027 | -0.06(-2.03%) |
Sep 13, 2012 | 2.880 | 3.000 | 2.880 | 2.960 | 33,309 | +0.10(+3.50%) |
Sep 12, 2012 | 2.800 | 2.920 | 2.790 | 2.860 | 24,897 | +0.07(+2.51%) |
Sep 11, 2012 | 2.670 | 2.840 | 2.650 | 2.790 | 16,569 | +0.08(+2.95%) |
Sep 10, 2012 | 2.800 | 2.840 | 2.710 | 2.710 | 12,862 | -0.15(-5.24%) |
Sep 07, 2012 | 2.890 | 2.940 | 2.800 | 2.860 | 16,175 | +0.00(+0.00%) |
Sep 06, 2012 | 2.800 | 2.900 | 2.800 | 2.860 | 18,838 | +0.06(+2.14%) |
Sep 05, 2012 | 2.676 | 2.848 | 2.670 | 2.800 | 14,403 | +0.06(+2.19%) |
Sep 04, 2012 | 2.690 | 2.760 | 2.680 | 2.740 | 16,563 | +0.05(+1.86%) |
Aug 31, 2012 | 2.760 | 2.820 | 2.670 | 2.690 | 12,940 | -0.05(-1.82%) |
Aug 30, 2012 | 2.660 | 2.740 | 2.660 | 2.740 | 4,149 | +0.02(+0.74%) |
Aug 29, 2012 | 2.770 | 2.790 | 2.670 | 2.720 | 23,606 | -0.02(-0.73%) |
Aug 27, 2012 | 2.750 | 2.760 | 2.740 | 2.740 | 10,844 | -0.09(-3.18%) |
Aug 24, 2012 | 2.710 | 2.830 | 2.710 | 2.830 | 21,424 | +0.05(+1.80%) |
Aug 23, 2012 | 2.800 | 2.850 | 2.670 | 2.780 | 33,839 | -0.07(-2.46%) |
Aug 22, 2012 | 2.890 | 2.950 | 2.821 | 2.850 | 8,176 | -0.09(-3.06%) |
Aug 21, 2012 | 2.930 | 2.940 | 2.880 | 2.940 | 3,850 | +0.02(+0.68%) |
Aug 20, 2012 | 3.000 | 3.000 | 2.920 | 2.920 | 10,654 | -0.08(-2.67%) |
Aug 17, 2012 | 2.940 | 3.030 | 2.940 | 3.000 | 25,554 | +0.09(+3.09%) |
Aug 16, 2012 | 2.980 | 3.000 | 2.910 | 2.910 | 50,812 | -0.08(-2.68%) |
Aug 15, 2012 | 2.850 | 3.000 | 2.850 | 2.990 | 37,912 | +0.10(+3.46%) |
Aug 14, 2012 | 2.950 | 2.970 | 2.880 | 2.890 | 59,404 | +0.03(+1.05%) |
Aug 13, 2012 | 2.950 | 2.950 | 2.860 | 2.860 | 26,898 | -0.05(-1.72%) |
Aug 10, 2012 | 2.930 | 2.980 | 2.880 | 2.910 | 21,787 | +0.03(+1.04%) |
Aug 09, 2012 | 2.940 | 2.940 | 2.880 | 2.880 | 19,838 | -0.04(-1.37%) |
Aug 08, 2012 | 2.930 | 2.970 | 2.870 | 2.920 | 18,481 | +0.01(+0.34%) |
Aug 07, 2012 | 2.860 | 2.930 | 2.811 | 2.910 | 19,024 | +0.00(+0.00%) |
Aug 06, 2012 | 2.920 | 2.960 | 2.860 | 2.910 | 25,083 | +0.00(+0.00%) |
Aug 03, 2012 | 2.900 | 3.000 | 2.900 | 2.910 | 28,215 | +0.01(+0.34%) |
Aug 02, 2012 | 2.950 | 2.950 | 2.870 | 2.900 | 14,334 | +0.02(+0.69%) |
Aug 01, 2012 | 2.980 | 3.199 | 2.800 | 2.880 | 55,889 | -0.06(-2.04%) |
Jul 31, 2012 | 2.690 | 3.280 | 2.690 | 2.940 | 268,460 | +0.29(+10.94%) |
Jul 30, 2012 | 2.650 | 2.690 | 2.640 | 2.650 | 13,449 | +0.04(+1.53%) |
Jul 27, 2012 | 2.650 | 2.700 | 2.610 | 2.610 | 18,035 | -0.08(-2.97%) |
Jul 26, 2012 | 2.540 | 2.690 | 2.540 | 2.690 | 11,591 | +0.12(+4.67%) |
Jul 25, 2012 | 2.550 | 2.580 | 2.550 | 2.570 | 14,309 | +0.02(+0.78%) |
Jul 24, 2012 | 2.530 | 2.550 | 2.520 | 2.550 | 16,662 | -0.03(-1.16%) |
Jul 23, 2012 | 2.460 | 2.580 | 2.460 | 2.580 | 17,945 | +0.04(+1.56%) |
Jul 20, 2012 | 2.500 | 2.550 | 2.490 | 2.540 | 136,773 | +0.00(+0.02%) |
Jul 19, 2012 | 2.570 | 2.570 | 2.530 | 2.540 | 19,933 | -0.05(-1.93%) |
Jul 18, 2012 | 2.570 | 2.630 | 2.570 | 2.590 | 17,514 | -0.03(-1.15%) |
Jul 17, 2012 | 2.600 | 2.660 | 2.600 | 2.620 | 12,502 | +0.00(+0.00%) |
Jul 16, 2012 | 2.580 | 2.659 | 2.580 | 2.620 | 13,270 | -0.03(-1.13%) |
Jul 12, 2012 | 2.540 | 2.650 | 2.650 | 2.650 | 16,400 | +0.01(+0.38%) |
Jul 11, 2012 | 2.660 | 2.690 | 2.630 | 2.640 | 12,979 | -0.06(-2.22%) |
Jul 10, 2012 | 2.650 | 2.700 | 2.630 | 2.700 | 8,785 | +0.01(+0.37%) |
Jul 09, 2012 | 2.610 | 2.730 | 2.610 | 2.690 | 15,488 | -0.03(-1.10%) |
Jul 06, 2012 | 2.730 | 2.740 | 2.720 | 2.720 | 9,566 | +0.01(+0.37%) |
Jul 05, 2012 | 2.650 | 2.780 | 2.650 | 2.710 | 41,480 | -0.06(-2.17%) |
Jul 03, 2012 | 2.770 | 2.790 | 2.770 | 2.770 | 10,633 | +0.04(+1.47%) |
Jul 02, 2012 | 2.710 | 2.799 | 2.710 | 2.730 | 19,205 | +0.02(+0.74%) |
Jun 29, 2012 | 2.620 | 2.720 | 2.520 | 2.710 | 52,903 | +0.06(+2.26%) |
Jun 28, 2012 | 2.650 | 2.670 | 2.610 | 2.650 | 52,439 | -0.05(-1.85%) |
Jun 27, 2012 | 2.650 | 2.700 | 2.530 | 2.700 | 52,939 | -0.02(-0.74%) |
Jun 26, 2012 | 2.700 | 2.740 | 2.700 | 2.720 | 34,344 | -0.05(-1.81%) |
Jun 25, 2012 | 2.730 | 2.790 | 2.730 | 2.770 | 29,044 | -0.08(-2.81%) |
Jun 22, 2012 | 2.830 | 2.860 | 2.820 | 2.850 | 29,700 | +0.00(+0.00%) |
Jun 21, 2012 | 2.820 | 2.850 | 2.790 | 2.850 | 11,483 | +0.02(+0.71%) |
Jun 20, 2012 | 2.830 | 2.870 | 2.800 | 2.830 | 41,129 | -0.06(-2.08%) |
Jun 19, 2012 | 2.800 | 2.890 | 2.800 | 2.890 | 26,462 | +0.02(+0.70%) |
Jun 18, 2012 | 2.870 | 2.930 | 2.860 | 2.870 | 34,886 | -0.07(-2.38%) |
Jun 15, 2012 | 2.880 | 2.940 | 2.870 | 2.940 | 36,226 | +0.09(+3.16%) |
Jun 14, 2012 | 2.850 | 2.880 | 2.840 | 2.850 | 20,223 | -0.05(-1.72%) |
Jun 13, 2012 | 2.880 | 2.970 | 2.850 | 2.900 | 25,408 | -0.09(-3.01%) |
Jun 12, 2012 | 3.010 | 3.080 | 2.950 | 2.990 | 19,836 | -0.02(-0.60%) |
Jun 11, 2012 | 3.130 | 3.140 | 3.008 | 3.008 | 27,455 | -0.19(-6.00%) |
Jun 08, 2012 | 3.180 | 3.260 | 3.146 | 3.200 | 74,906 | +0.05(+1.59%) |
Jun 07, 2012 | 3.320 | 3.320 | 3.110 | 3.150 | 44,496 | -0.06(-1.87%) |
Jun 06, 2012 | 3.210 | 3.300 | 3.210 | 3.210 | 98,082 | +0.06(+1.90%) |
Jun 05, 2012 | 3.120 | 3.150 | 3.070 | 3.150 | 48,373 | +0.08(+2.61%) |
Jun 04, 2012 | 3.010 | 3.100 | 3.010 | 3.070 | 41,863 | +0.07(+2.33%) |
Jun 01, 2012 | 2.900 | 3.000 | 2.780 | 3.000 | 35,594 | +0.06(+1.87%) |
May 31, 2012 | 2.950 | 3.000 | 2.930 | 2.945 | 200,285 | +0.02(+0.86%) |
May 30, 2012 | 2.900 | 2.980 | 2.900 | 2.920 | 35,153 | +0.08(+2.82%) |
May 29, 2012 | 2.750 | 2.990 | 2.750 | 2.840 | 73,082 | +0.17(+6.37%) |
May 25, 2012 | 2.690 | 2.720 | 2.650 | 2.670 | 21,853 | -0.03(-1.11%) |
May 24, 2012 | 2.650 | 2.700 | 2.650 | 2.700 | 10,770 | +0.07(+2.66%) |
May 23, 2012 | 2.700 | 2.730 | 2.630 | 2.630 | 36,526 | +0.01(+0.38%) |
May 22, 2012 | 2.670 | 2.740 | 2.620 | 2.620 | 25,067 | -0.05(-1.87%) |
May 21, 2012 | 2.540 | 2.670 | 2.540 | 2.670 | 26,982 | +0.17(+6.80%) |
May 18, 2012 | 2.520 | 2.530 | 2.450 | 2.500 | 17,820 | -0.09(-3.47%) |
May 17, 2012 | 2.440 | 2.590 | 2.440 | 2.590 | 26,546 | +0.17(+7.02%) |
May 16, 2012 | 2.520 | 2.580 | 2.420 | 2.420 | 27,876 | -0.02(-0.82%) |
May 15, 2012 | 2.470 | 2.490 | 2.440 | 2.440 | 10,623 | -0.02(-0.81%) |
May 14, 2012 | 2.490 | 2.500 | 2.425 | 2.460 | 13,277 | -0.04(-1.60%) |
May 11, 2012 | 2.520 | 2.520 | 2.410 | 2.500 | 6,310 | -0.03(-1.19%) |
May 10, 2012 | 2.530 | 2.530 | 2.421 | 2.530 | 16,204 | +0.03(+1.20%) |
May 09, 2012 | 2.500 | 2.510 | 2.410 | 2.500 | 35,678 | +0.04(+1.83%) |
May 08, 2012 | 2.550 | 2.550 | 2.410 | 2.455 | 73,315 | -0.10(-4.10%) |
May 07, 2012 | 2.530 | 2.650 | 2.530 | 2.560 | 17,201 | +0.05(+1.99%) |
May 04, 2012 | 2.520 | 2.620 | 2.510 | 2.510 | 39,075 | -0.01(-0.40%) |
May 03, 2012 | 2.680 | 2.680 | 2.500 | 2.520 | 28,652 | -0.16(-5.97%) |
May 02, 2012 | 2.680 | 2.900 | 2.680 | 2.680 | 44,382 | -0.20(-6.94%) |
May 01, 2012 | 2.840 | 2.880 | 2.750 | 2.880 | 4,359 | +0.03(+1.05%) |
Apr 30, 2012 | 2.810 | 2.850 | 2.800 | 2.850 | 16,527 | +0.00(+0.00%) |
Apr 27, 2012 | 2.750 | 2.850 | 2.750 | 2.850 | 3,193 | +0.12(+4.40%) |
Apr 26, 2012 | 2.790 | 2.850 | 2.710 | 2.730 | 24,994 | -0.15(-5.21%) |
Apr 25, 2012 | 2.980 | 2.980 | 2.880 | 2.880 | 2,104 | -0.11(-3.68%) |
Apr 24, 2012 | 2.750 | 2.990 | 2.750 | 2.990 | 14,936 | +0.17(+6.03%) |
Apr 23, 2012 | 2.860 | 2.889 | 2.750 | 2.820 | 34,246 | -0.03(-1.05%) |
Apr 20, 2012 | 2.910 | 2.990 | 2.850 | 2.850 | 21,102 | -0.06(-2.06%) |
Apr 19, 2012 | 2.860 | 2.920 | 2.860 | 2.910 | 2,446 | +0.03(+1.04%) |
Apr 18, 2012 | 2.900 | 2.900 | 2.840 | 2.880 | 17,246 | +0.00(+0.00%) |
Apr 17, 2012 | 2.880 | 2.920 | 2.844 | 2.880 | 81,986 | +0.06(+2.13%) |
Apr 16, 2012 | 2.860 | 2.860 | 2.810 | 2.820 | 13,579 | -0.07(-2.42%) |
Apr 13, 2012 | 2.860 | 2.950 | 2.860 | 2.890 | 5,724 | +0.05(+1.76%) |
Apr 12, 2012 | 2.920 | 2.950 | 2.840 | 2.840 | 5,971 | -0.08(-2.74%) |
Apr 11, 2012 | 2.840 | 2.920 | 2.840 | 2.920 | 616 | +0.10(+3.55%) |
Apr 10, 2012 | 2.880 | 2.930 | 2.810 | 2.820 | 6,943 | -0.08(-2.76%) |
Apr 09, 2012 | 2.920 | 2.940 | 2.890 | 2.900 | 7,522 | +0.02(+0.69%) |
Apr 05, 2012 | 2.930 | 2.970 | 2.870 | 2.880 | 15,497 | -0.08(-2.70%) |
Apr 04, 2012 | 2.910 | 2.960 | 2.840 | 2.960 | 3,456 | +0.05(+1.72%) |
Apr 03, 2012 | 2.880 | 2.980 | 2.880 | 2.910 | 222,816 | +0.04(+1.39%) |