Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.700 | 3.820 | 3.700 | 3.760 | 0 | +0.09(+2.45%) |
Apr 29, 2013 | 3.700 | 3.740 | 3.660 | 3.670 | 357,655 | +0.02(+0.55%) |
Apr 26, 2013 | 3.640 | 3.670 | 3.540 | 3.650 | 323,267 | +0.00(+0.00%) |
Apr 25, 2013 | 3.780 | 3.790 | 3.640 | 3.650 | 395,945 | -0.09(-2.41%) |
Apr 24, 2013 | 3.700 | 3.800 | 3.620 | 3.740 | 740,543 | +0.02(+0.54%) |
Apr 23, 2013 | 3.680 | 3.750 | 3.610 | 3.720 | 718,436 | +0.09(+2.48%) |
Apr 22, 2013 | 3.670 | 3.690 | 3.550 | 3.630 | 291,884 | -0.04(-1.09%) |
Apr 19, 2013 | 3.700 | 3.750 | 3.620 | 3.670 | 282,312 | -0.06(-1.48%) |
Apr 18, 2013 | 3.620 | 3.730 | 3.550 | 3.725 | 449,995 | +0.09(+2.48%) |
Apr 17, 2013 | 3.710 | 3.750 | 3.600 | 3.635 | 637,725 | -0.14(-3.58%) |
Apr 16, 2013 | 3.660 | 3.780 | 3.660 | 3.770 | 545,280 | +0.31(+8.96%) |
Apr 15, 2013 | 3.660 | 3.725 | 3.370 | 3.460 | 658,452 | -0.25(-6.74%) |
Apr 12, 2013 | 3.750 | 3.780 | 3.636 | 3.710 | 486,351 | -0.03(-0.80%) |
Apr 11, 2013 | 3.910 | 3.910 | 3.680 | 3.740 | 737,439 | -0.17(-4.35%) |
Apr 10, 2013 | 3.850 | 3.940 | 3.820 | 3.910 | 1,202,895 | +0.06(+1.56%) |
Apr 09, 2013 | 3.770 | 3.875 | 3.750 | 3.850 | 617,850 | +0.10(+2.67%) |
Apr 08, 2013 | 3.590 | 3.760 | 3.590 | 3.750 | 396,582 | +0.18(+5.04%) |
Apr 05, 2013 | 3.560 | 3.580 | 3.490 | 3.570 | 220,733 | -0.03(-0.83%) |
Apr 04, 2013 | 3.510 | 3.600 | 3.420 | 3.600 | 361,889 | +0.07(+1.98%) |
Apr 03, 2013 | 3.580 | 3.630 | 3.490 | 3.530 | 286,193 | -0.05(-1.40%) |
Apr 02, 2013 | 3.530 | 3.630 | 3.530 | 3.580 | 351,665 | +0.04(+1.13%) |
Apr 01, 2013 | 3.590 | 3.620 | 3.470 | 3.540 | 496,093 | -0.04(-1.12%) |
Mar 28, 2013 | 3.620 | 3.620 | 3.540 | 3.580 | 565,600 | -0.03(-0.83%) |
Mar 27, 2013 | 3.660 | 3.690 | 3.600 | 3.610 | 226,599 | -0.06(-1.77%) |
Mar 26, 2013 | 3.730 | 3.730 | 3.620 | 3.675 | 143,923 | -0.03(-0.68%) |
Mar 25, 2013 | 3.650 | 3.740 | 3.630 | 3.700 | 177,313 | +0.06(+1.65%) |
Mar 22, 2013 | 3.650 | 3.710 | 3.600 | 3.640 | 250,681 | -0.01(-0.27%) |
Mar 21, 2013 | 3.700 | 3.720 | 3.600 | 3.650 | 173,771 | -0.07(-1.88%) |
Mar 20, 2013 | 3.600 | 3.770 | 3.550 | 3.720 | 270,256 | +0.11(+3.05%) |
Mar 19, 2013 | 3.800 | 3.800 | 3.530 | 3.610 | 489,618 | -0.19(-5.00%) |
Mar 18, 2013 | 3.770 | 3.850 | 3.750 | 3.800 | 269,360 | -0.03(-0.78%) |
Mar 15, 2013 | 3.810 | 3.840 | 3.772 | 3.830 | 380,665 | -0.01(-0.26%) |
Mar 14, 2013 | 3.780 | 3.860 | 3.720 | 3.840 | 314,639 | +0.06(+1.59%) |
Mar 13, 2013 | 3.840 | 3.840 | 3.760 | 3.780 | 198,079 | -0.07(-1.82%) |
Mar 12, 2013 | 3.860 | 3.900 | 3.840 | 3.850 | 251,984 | -0.03(-0.77%) |
Mar 11, 2013 | 3.670 | 3.890 | 3.631 | 3.880 | 748,068 | +0.21(+5.72%) |
Mar 08, 2013 | 3.700 | 3.700 | 3.610 | 3.670 | 201,812 | -0.02(-0.54%) |
Mar 07, 2013 | 3.660 | 3.700 | 3.650 | 3.690 | 195,456 | +0.03(+0.82%) |
Mar 06, 2013 | 3.700 | 3.710 | 3.630 | 3.660 | 141,425 | -0.04(-1.08%) |
Mar 05, 2013 | 3.690 | 3.700 | 3.650 | 3.700 | 241,358 | +0.04(+1.09%) |
Mar 04, 2013 | 3.700 | 3.700 | 3.610 | 3.660 | 398,968 | -0.03(-0.81%) |
Mar 01, 2013 | 3.700 | 3.730 | 3.600 | 3.690 | 289,895 | -0.08(-2.12%) |
Feb 28, 2013 | 3.600 | 3.780 | 3.590 | 3.770 | 1,655,139 | +0.27(+7.71%) |
Feb 27, 2013 | 3.450 | 3.520 | 3.412 | 3.500 | 309,282 | +0.07(+2.04%) |
Feb 26, 2013 | 3.420 | 3.460 | 3.400 | 3.430 | 307,266 | +0.03(+0.88%) |
Feb 25, 2013 | 3.540 | 3.600 | 3.390 | 3.400 | 706,073 | -0.08(-2.30%) |
Feb 22, 2013 | 3.480 | 3.510 | 3.410 | 3.480 | 782,864 | +0.03(+0.87%) |
Feb 21, 2013 | 3.450 | 3.540 | 3.430 | 3.450 | 1,359,843 | -0.04(-1.15%) |
Feb 20, 2013 | 3.400 | 3.550 | 3.160 | 3.490 | 832,031 | +0.06(+1.75%) |
Feb 19, 2013 | 3.380 | 3.510 | 3.350 | 3.430 | 663,851 | +0.05(+1.48%) |
Feb 15, 2013 | 3.320 | 3.420 | 3.290 | 3.380 | 555,390 | +0.10(+3.05%) |
Feb 14, 2013 | 3.200 | 3.290 | 3.190 | 3.280 | 352,404 | +0.07(+2.18%) |
Feb 13, 2013 | 3.240 | 3.240 | 3.190 | 3.210 | 68,529 | -0.03(-0.93%) |
Feb 12, 2013 | 3.240 | 3.260 | 3.200 | 3.240 | 82,251 | +0.00(+0.00%) |
Feb 11, 2013 | 3.310 | 3.330 | 3.230 | 3.240 | 114,999 | -0.06(-1.82%) |
Feb 08, 2013 | 3.270 | 3.360 | 3.253 | 3.300 | 137,010 | +0.06(+1.85%) |
Feb 07, 2013 | 3.330 | 3.330 | 3.220 | 3.240 | 100,385 | -0.10(-2.99%) |
Feb 06, 2013 | 3.210 | 3.365 | 3.200 | 3.340 | 195,912 | +0.06(+1.83%) |
Feb 04, 2013 | 3.350 | 3.350 | 3.270 | 3.280 | 230,310 | -0.08(-2.38%) |
Feb 01, 2013 | 3.290 | 3.400 | 3.250 | 3.360 | 260,461 | +0.10(+3.07%) |
Jan 31, 2013 | 3.270 | 3.330 | 3.230 | 3.260 | 145,365 | -0.03(-0.91%) |
Jan 30, 2013 | 3.360 | 3.390 | 3.290 | 3.290 | 211,196 | -0.06(-1.79%) |
Jan 29, 2013 | 3.370 | 3.410 | 3.260 | 3.350 | 319,711 | +0.00(+0.00%) |
Jan 28, 2013 | 3.190 | 3.370 | 3.181 | 3.350 | 576,148 | +0.16(+5.02%) |
Jan 25, 2013 | 3.130 | 3.190 | 3.080 | 3.190 | 245,282 | +0.08(+2.57%) |
Jan 24, 2013 | 3.090 | 3.135 | 3.070 | 3.110 | 149,087 | +0.01(+0.32%) |
Jan 23, 2013 | 3.120 | 3.160 | 3.050 | 3.100 | 168,935 | +0.01(+0.32%) |
Jan 22, 2013 | 3.010 | 3.100 | 3.010 | 3.090 | 200,031 | +0.06(+1.98%) |
Jan 18, 2013 | 3.140 | 3.150 | 3.020 | 3.030 | 337,509 | -0.10(-3.19%) |
Jan 17, 2013 | 3.120 | 3.178 | 3.110 | 3.130 | 131,447 | +0.01(+0.32%) |
Jan 16, 2013 | 3.220 | 3.250 | 3.110 | 3.120 | 277,323 | -0.10(-3.11%) |
Jan 15, 2013 | 3.190 | 3.220 | 3.120 | 3.220 | 162,846 | +0.01(+0.31%) |
Jan 14, 2013 | 3.160 | 3.220 | 3.155 | 3.210 | 213,647 | +0.08(+2.56%) |
Jan 11, 2013 | 3.150 | 3.150 | 3.100 | 3.130 | 133,561 | -0.03(-0.95%) |
Jan 10, 2013 | 3.160 | 3.240 | 3.110 | 3.160 | 301,437 | +0.00(+0.00%) |
Jan 09, 2013 | 2.990 | 3.180 | 2.990 | 3.160 | 507,782 | +0.17(+5.69%) |
Jan 08, 2013 | 2.950 | 3.000 | 2.880 | 2.990 | 144,117 | +0.04(+1.36%) |
Jan 07, 2013 | 2.910 | 2.980 | 2.880 | 2.950 | 209,944 | +0.05(+1.72%) |
Jan 04, 2013 | 2.870 | 2.940 | 2.869 | 2.900 | 230,794 | +0.06(+2.11%) |
Jan 03, 2013 | 2.950 | 2.980 | 2.840 | 2.840 | 218,168 | -0.10(-3.40%) |
Jan 02, 2013 | 2.930 | 3.000 | 2.800 | 2.940 | 372,197 | +0.14(+5.00%) |
Dec 31, 2012 | 2.830 | 2.850 | 2.760 | 2.800 | 177,073 | -0.02(-0.71%) |
Dec 28, 2012 | 2.700 | 2.820 | 2.695 | 2.820 | 115,195 | +0.12(+4.44%) |
Dec 27, 2012 | 2.750 | 2.750 | 2.650 | 2.700 | 189,482 | -0.05(-1.82%) |
Dec 26, 2012 | 2.750 | 2.800 | 2.715 | 2.750 | 121,002 | +0.00(+0.00%) |
Dec 24, 2012 | 2.780 | 2.820 | 2.732 | 2.750 | 92,770 | -0.04(-1.43%) |
Dec 21, 2012 | 2.860 | 2.880 | 2.760 | 2.790 | 553,744 | -0.09(-3.12%) |
Dec 20, 2012 | 2.840 | 2.895 | 2.770 | 2.880 | 226,901 | +0.03(+1.05%) |
Dec 19, 2012 | 2.810 | 2.850 | 2.760 | 2.850 | 150,674 | +0.04(+1.42%) |
Dec 18, 2012 | 2.770 | 2.810 | 2.710 | 2.810 | 199,352 | +0.05(+1.81%) |
Dec 17, 2012 | 2.710 | 2.770 | 2.670 | 2.760 | 124,672 | +0.07(+2.60%) |
Dec 14, 2012 | 2.700 | 2.760 | 2.680 | 2.690 | 185,185 | -0.03(-1.10%) |
Dec 13, 2012 | 2.800 | 2.810 | 2.690 | 2.720 | 113,305 | -0.07(-2.51%) |
Dec 12, 2012 | 2.800 | 2.810 | 2.740 | 2.790 | 97,695 | +0.01(+0.36%) |
Dec 11, 2012 | 2.740 | 2.780 | 2.709 | 2.780 | 194,632 | +0.05(+1.83%) |
Dec 10, 2012 | 2.730 | 2.750 | 2.700 | 2.730 | 176,494 | +0.01(+0.37%) |
Dec 07, 2012 | 2.740 | 2.740 | 2.650 | 2.720 | 383,402 | +0.00(+0.00%) |
Dec 06, 2012 | 2.700 | 2.810 | 2.690 | 2.720 | 121,273 | +0.01(+0.37%) |
Dec 05, 2012 | 2.810 | 2.850 | 2.690 | 2.710 | 377,437 | -0.09(-3.21%) |
Dec 04, 2012 | 2.750 | 2.800 | 2.730 | 2.800 | 82,469 | +0.06(+2.19%) |
Nov 30, 2012 | 2.690 | 2.740 | 2.680 | 2.740 | 126,072 | +0.05(+1.86%) |
Nov 29, 2012 | 2.630 | 2.690 | 2.630 | 2.690 | 178,996 | +0.08(+3.07%) |
Nov 28, 2012 | 2.680 | 2.750 | 2.570 | 2.610 | 134,691 | -0.09(-3.33%) |
Nov 27, 2012 | 2.660 | 2.730 | 2.650 | 2.700 | 174,812 | +0.04(+1.31%) |
Nov 26, 2012 | 2.640 | 2.730 | 2.620 | 2.665 | 276,146 | +0.04(+1.72%) |
Nov 23, 2012 | 2.550 | 2.630 | 2.550 | 2.620 | 77,280 | +0.06(+2.34%) |
Nov 21, 2012 | 2.560 | 2.570 | 2.530 | 2.560 | 67,617 | -0.01(-0.39%) |
Nov 20, 2012 | 2.570 | 2.620 | 2.560 | 2.570 | 48,701 | -0.02(-0.77%) |
Nov 19, 2012 | 2.500 | 2.600 | 2.500 | 2.590 | 192,344 | +0.08(+3.19%) |
Nov 16, 2012 | 2.580 | 2.590 | 2.500 | 2.510 | 290,561 | -0.08(-3.09%) |
Nov 15, 2012 | 2.580 | 2.650 | 2.542 | 2.590 | 166,663 | +0.02(+0.78%) |
Nov 14, 2012 | 2.630 | 2.750 | 2.550 | 2.570 | 218,763 | -0.05(-1.91%) |
Nov 13, 2012 | 2.730 | 2.760 | 2.620 | 2.620 | 189,540 | -0.12(-4.38%) |
Nov 12, 2012 | 2.870 | 2.880 | 2.730 | 2.740 | 192,806 | -0.12(-4.20%) |
Nov 09, 2012 | 2.790 | 2.890 | 2.760 | 2.860 | 190,043 | +0.11(+4.00%) |
Nov 08, 2012 | 2.840 | 2.900 | 2.750 | 2.750 | 146,871 | -0.05(-1.79%) |
Nov 07, 2012 | 2.890 | 2.900 | 2.800 | 2.800 | 172,734 | -0.14(-4.76%) |
Nov 06, 2012 | 2.940 | 2.955 | 2.910 | 2.940 | 66,680 | +0.03(+1.03%) |
Nov 05, 2012 | 2.910 | 2.950 | 2.900 | 2.910 | 84,125 | +0.00(+0.00%) |
Nov 02, 2012 | 3.000 | 3.020 | 2.900 | 2.910 | 135,550 | -0.09(-3.00%) |
Nov 01, 2012 | 2.890 | 3.010 | 2.890 | 3.000 | 268,135 | +0.10(+3.45%) |
Oct 31, 2012 | 2.890 | 2.940 | 2.850 | 2.900 | 217,546 | +0.00(+0.00%) |
Oct 26, 2012 | 2.990 | 2.900 | 2.900 | 2.900 | 154,500 | -0.11(-3.65%) |
Oct 25, 2012 | 3.050 | 3.100 | 2.960 | 3.010 | 266,408 | +0.02(+0.67%) |
Oct 24, 2012 | 2.820 | 3.040 | 2.820 | 2.990 | 264,453 | +0.09(+3.10%) |
Oct 23, 2012 | 2.850 | 2.939 | 2.820 | 2.900 | 186,118 | +0.00(+0.00%) |
Oct 19, 2012 | 2.850 | 2.920 | 2.780 | 2.900 | 258,630 | +0.02(+0.69%) |
Oct 18, 2012 | 2.960 | 2.960 | 2.850 | 2.880 | 172,891 | -0.07(-2.37%) |
Oct 17, 2012 | 2.980 | 2.990 | 2.920 | 2.950 | 97,732 | -0.02(-0.67%) |
Oct 16, 2012 | 2.960 | 2.970 | 2.900 | 2.970 | 94,602 | +0.04(+1.37%) |
Oct 15, 2012 | 2.930 | 2.970 | 2.910 | 2.930 | 105,173 | -0.02(-0.68%) |
Oct 12, 2012 | 2.950 | 2.960 | 2.910 | 2.950 | 101,797 | +0.00(+0.00%) |
Oct 11, 2012 | 2.930 | 2.950 | 2.910 | 2.950 | 94,839 | +0.04(+1.37%) |
Oct 10, 2012 | 2.890 | 2.935 | 2.810 | 2.910 | 113,912 | +0.02(+0.69%) |
Oct 09, 2012 | 2.950 | 2.950 | 2.890 | 2.890 | 100,979 | -0.05(-1.70%) |
Oct 08, 2012 | 2.920 | 2.970 | 2.910 | 2.940 | 101,434 | +0.02(+0.68%) |
Oct 05, 2012 | 2.910 | 2.960 | 2.900 | 2.920 | 185,438 | +0.01(+0.34%) |
Oct 04, 2012 | 2.950 | 2.950 | 2.880 | 2.910 | 150,278 | -0.02(-0.68%) |
Oct 03, 2012 | 2.900 | 2.980 | 2.890 | 2.930 | 214,016 | +0.04(+1.38%) |
Oct 02, 2012 | 2.850 | 2.890 | 2.830 | 2.890 | 157,164 | +0.03(+1.05%) |
Oct 01, 2012 | 2.900 | 2.910 | 2.820 | 2.860 | 78,443 | +0.00(+0.00%) |
Sep 28, 2012 | 2.920 | 2.940 | 2.860 | 2.860 | 106,723 | -0.10(-3.38%) |
Sep 27, 2012 | 2.850 | 2.990 | 2.850 | 2.960 | 143,418 | +0.14(+4.96%) |
Sep 26, 2012 | 2.840 | 2.870 | 2.790 | 2.820 | 193,578 | -0.02(-0.70%) |
Sep 25, 2012 | 2.990 | 2.990 | 2.830 | 2.840 | 221,076 | -0.13(-4.38%) |
Sep 24, 2012 | 2.970 | 2.990 | 2.900 | 2.970 | 124,968 | +0.00(+0.00%) |
Sep 21, 2012 | 2.960 | 2.990 | 2.910 | 2.970 | 356,362 | +0.07(+2.41%) |
Sep 20, 2012 | 2.890 | 2.950 | 2.840 | 2.900 | 121,976 | -0.03(-1.02%) |
Sep 19, 2012 | 2.940 | 2.980 | 2.890 | 2.930 | 284,534 | +0.00(+0.00%) |
Sep 18, 2012 | 2.820 | 2.940 | 2.780 | 2.930 | 230,204 | +0.11(+3.90%) |
Sep 17, 2012 | 2.840 | 2.840 | 2.750 | 2.820 | 137,604 | -0.03(-1.05%) |
Sep 14, 2012 | 2.790 | 2.850 | 2.770 | 2.850 | 269,994 | +0.10(+3.64%) |
Sep 13, 2012 | 2.720 | 2.780 | 2.700 | 2.750 | 288,380 | +0.05(+1.85%) |
Sep 12, 2012 | 2.690 | 2.720 | 2.630 | 2.700 | 127,685 | +0.03(+1.12%) |
Sep 11, 2012 | 2.670 | 2.690 | 2.590 | 2.670 | 159,046 | -0.01(-0.37%) |
Sep 10, 2012 | 2.700 | 2.700 | 2.660 | 2.680 | 122,803 | -0.02(-0.74%) |
Sep 07, 2012 | 2.640 | 2.710 | 2.620 | 2.700 | 203,903 | +0.09(+3.45%) |
Sep 06, 2012 | 2.590 | 2.640 | 2.570 | 2.610 | 242,149 | +0.05(+1.95%) |
Sep 05, 2012 | 2.520 | 2.600 | 2.510 | 2.560 | 286,184 | +0.01(+0.39%) |
Sep 04, 2012 | 2.580 | 2.580 | 2.500 | 2.550 | 151,431 | -0.02(-0.78%) |
Aug 31, 2012 | 2.560 | 2.580 | 2.550 | 2.570 | 133,219 | +0.04(+1.58%) |
Aug 30, 2012 | 2.610 | 2.670 | 2.510 | 2.530 | 235,773 | -0.07(-2.69%) |
Aug 29, 2012 | 2.560 | 2.600 | 2.560 | 2.600 | 93,020 | +0.10(+4.00%) |
Aug 27, 2012 | 2.500 | 2.510 | 2.470 | 2.500 | 64,833 | +0.01(+0.40%) |
Aug 24, 2012 | 2.510 | 2.520 | 2.450 | 2.490 | 105,752 | +0.00(+0.00%) |
Aug 23, 2012 | 2.510 | 2.520 | 2.490 | 2.490 | 35,838 | -0.02(-0.80%) |
Aug 22, 2012 | 2.510 | 2.540 | 2.495 | 2.510 | 52,571 | +0.01(+0.40%) |
Aug 21, 2012 | 2.610 | 2.670 | 2.500 | 2.500 | 197,145 | -0.14(-5.30%) |
Aug 20, 2012 | 2.650 | 2.650 | 2.565 | 2.640 | 85,368 | -0.03(-1.12%) |
Aug 17, 2012 | 2.620 | 2.690 | 2.620 | 2.670 | 164,695 | +0.04(+1.52%) |
Aug 16, 2012 | 2.610 | 2.650 | 2.590 | 2.630 | 145,874 | +0.01(+0.38%) |
Aug 15, 2012 | 2.590 | 2.630 | 2.590 | 2.620 | 207,543 | +0.01(+0.38%) |
Aug 14, 2012 | 2.560 | 2.690 | 2.540 | 2.610 | 618,503 | +0.03(+1.16%) |
Aug 13, 2012 | 2.430 | 2.580 | 2.430 | 2.580 | 226,885 | +0.13(+5.31%) |
Aug 10, 2012 | 2.500 | 2.510 | 2.440 | 2.450 | 68,321 | -0.05(-2.00%) |
Aug 09, 2012 | 2.400 | 2.500 | 2.400 | 2.500 | 317,825 | +0.06(+2.46%) |
Aug 08, 2012 | 2.440 | 2.490 | 2.400 | 2.440 | 98,107 | -0.01(-0.41%) |
Aug 07, 2012 | 2.460 | 2.495 | 2.420 | 2.450 | 246,024 | +0.00(+0.00%) |
Aug 06, 2012 | 2.470 | 2.500 | 2.440 | 2.450 | 187,285 | -0.01(-0.41%) |
Aug 03, 2012 | 2.410 | 2.490 | 2.410 | 2.460 | 271,875 | +0.06(+2.50%) |
Aug 02, 2012 | 2.400 | 2.450 | 2.400 | 2.400 | 137,807 | +0.00(+0.00%) |
Aug 01, 2012 | 2.440 | 2.440 | 2.400 | 2.400 | 256,055 | -0.04(-1.64%) |
Jul 31, 2012 | 2.440 | 2.500 | 2.430 | 2.440 | 141,857 | +0.00(+0.00%) |
Jul 30, 2012 | 2.460 | 2.470 | 2.420 | 2.440 | 140,705 | -0.03(-1.21%) |
Jul 27, 2012 | 2.500 | 2.520 | 2.440 | 2.470 | 176,933 | -0.02(-0.80%) |
Jul 26, 2012 | 2.530 | 2.531 | 2.400 | 2.490 | 264,217 | +0.03(+1.22%) |
Jul 25, 2012 | 2.420 | 2.500 | 2.400 | 2.460 | 185,649 | +0.05(+2.07%) |
Jul 24, 2012 | 2.430 | 2.500 | 2.410 | 2.410 | 293,982 | -0.04(-1.63%) |
Jul 23, 2012 | 2.470 | 2.470 | 2.450 | 2.450 | 65,486 | -0.04(-1.61%) |
Jul 20, 2012 | 2.510 | 2.530 | 2.480 | 2.490 | 168,488 | -0.04(-1.58%) |
Jul 19, 2012 | 2.630 | 2.630 | 2.530 | 2.530 | 88,217 | -0.09(-3.44%) |
Jul 18, 2012 | 2.560 | 2.680 | 2.560 | 2.620 | 91,759 | +0.04(+1.55%) |
Jul 17, 2012 | 2.590 | 2.600 | 2.520 | 2.580 | 98,301 | +0.02(+0.78%) |
Jul 16, 2012 | 2.590 | 2.610 | 2.550 | 2.560 | 69,622 | -0.07(-2.66%) |
Jul 13, 2012 | 2.580 | 2.640 | 2.570 | 2.630 | 84,903 | +0.05(+1.94%) |
Jul 12, 2012 | 2.520 | 2.600 | 2.510 | 2.580 | 112,775 | +0.03(+1.18%) |
Jul 11, 2012 | 2.530 | 2.610 | 2.500 | 2.550 | 835,163 | +0.02(+0.79%) |
Jul 10, 2012 | 2.550 | 2.565 | 2.530 | 2.530 | 175,849 | -0.01(-0.39%) |
Jul 09, 2012 | 2.540 | 2.580 | 2.530 | 2.540 | 56,996 | -0.01(-0.39%) |
Jul 06, 2012 | 2.570 | 2.580 | 2.525 | 2.550 | 109,534 | -0.06(-2.30%) |
Jul 05, 2012 | 2.680 | 2.690 | 2.590 | 2.610 | 124,977 | -0.07(-2.61%) |
Jul 03, 2012 | 2.610 | 2.690 | 2.560 | 2.680 | 70,514 | +0.08(+3.08%) |
Jul 02, 2012 | 2.500 | 2.600 | 2.500 | 2.600 | 215,043 | +0.00(+0.00%) |
Jun 29, 2012 | 2.530 | 2.600 | 2.480 | 2.600 | 235,299 | +0.13(+5.26%) |
Jun 28, 2012 | 2.460 | 2.500 | 2.400 | 2.470 | 122,272 | -0.01(-0.40%) |
Jun 27, 2012 | 2.490 | 2.500 | 2.450 | 2.480 | 147,114 | -0.01(-0.40%) |
Jun 26, 2012 | 2.470 | 2.500 | 2.460 | 2.490 | 154,331 | +0.03(+1.22%) |
Jun 25, 2012 | 2.570 | 2.580 | 2.450 | 2.460 | 191,531 | -0.14(-5.38%) |
Jun 22, 2012 | 2.590 | 2.630 | 2.580 | 2.600 | 373,991 | +0.02(+0.78%) |
Jun 21, 2012 | 2.750 | 2.750 | 2.570 | 2.580 | 249,420 | -0.16(-5.84%) |
Jun 20, 2012 | 2.750 | 2.780 | 2.720 | 2.740 | 103,837 | -0.03(-1.08%) |
Jun 19, 2012 | 2.710 | 2.830 | 2.610 | 2.770 | 844,320 | +0.06(+2.21%) |
Jun 18, 2012 | 2.610 | 2.730 | 2.600 | 2.710 | 280,466 | +0.08(+3.04%) |
Jun 15, 2012 | 2.480 | 2.634 | 2.470 | 2.630 | 358,109 | +0.14(+5.62%) |
Jun 14, 2012 | 2.460 | 2.490 | 2.450 | 2.490 | 207,307 | +0.02(+0.81%) |
Jun 13, 2012 | 2.470 | 2.500 | 2.450 | 2.470 | 113,462 | -0.02(-0.80%) |
Jun 12, 2012 | 2.440 | 2.490 | 2.400 | 2.490 | 149,476 | +0.06(+2.47%) |
Jun 11, 2012 | 2.600 | 2.600 | 2.420 | 2.430 | 225,046 | -0.13(-5.08%) |
Jun 08, 2012 | 2.580 | 2.620 | 2.530 | 2.560 | 99,788 | -0.03(-1.16%) |
Jun 07, 2012 | 2.650 | 2.670 | 2.560 | 2.590 | 204,656 | -0.01(-0.38%) |
Jun 06, 2012 | 2.580 | 2.630 | 2.530 | 2.600 | 172,170 | +0.04(+1.56%) |
Jun 05, 2012 | 2.590 | 2.590 | 2.500 | 2.560 | 160,176 | -0.04(-1.54%) |
Jun 04, 2012 | 2.500 | 2.610 | 2.450 | 2.600 | 281,144 | +0.14(+5.69%) |
Jun 01, 2012 | 2.410 | 2.530 | 2.380 | 2.460 | 234,089 | +0.00(+0.00%) |
May 31, 2012 | 2.550 | 2.550 | 2.430 | 2.460 | 573,219 | -0.09(-3.53%) |
May 30, 2012 | 2.620 | 2.620 | 2.530 | 2.550 | 240,115 | -0.09(-3.41%) |
May 29, 2012 | 2.720 | 2.720 | 2.600 | 2.640 | 155,830 | -0.07(-2.58%) |
May 25, 2012 | 2.640 | 2.710 | 2.600 | 2.710 | 131,889 | +0.05(+1.88%) |
May 24, 2012 | 2.750 | 2.760 | 2.630 | 2.660 | 190,843 | -0.09(-3.27%) |
May 23, 2012 | 2.750 | 2.770 | 2.740 | 2.750 | 176,760 | +0.00(+0.00%) |
May 22, 2012 | 2.780 | 2.800 | 2.750 | 2.750 | 238,999 | -0.02(-0.72%) |
May 21, 2012 | 2.750 | 2.780 | 2.750 | 2.770 | 135,880 | +0.02(+0.73%) |
May 18, 2012 | 2.790 | 2.840 | 2.750 | 2.750 | 837,275 | -0.06(-2.14%) |
May 17, 2012 | 2.810 | 2.850 | 2.800 | 2.810 | 141,854 | -0.01(-0.35%) |
May 16, 2012 | 2.830 | 2.850 | 2.800 | 2.820 | 95,187 | +0.00(+0.00%) |
May 15, 2012 | 2.800 | 2.870 | 2.800 | 2.820 | 248,655 | +0.02(+0.71%) |
May 14, 2012 | 2.800 | 2.810 | 2.790 | 2.800 | 125,217 | -0.01(-0.36%) |
May 11, 2012 | 2.800 | 2.830 | 2.800 | 2.810 | 118,226 | -0.02(-0.71%) |
May 10, 2012 | 2.830 | 2.830 | 2.800 | 2.830 | 144,835 | +0.02(+0.71%) |
May 09, 2012 | 2.800 | 2.840 | 2.800 | 2.810 | 150,766 | -0.02(-0.71%) |
May 08, 2012 | 2.800 | 2.840 | 2.780 | 2.830 | 223,034 | +0.02(+0.71%) |
May 07, 2012 | 2.800 | 2.840 | 2.770 | 2.810 | 238,409 | +0.01(+0.36%) |
May 04, 2012 | 2.800 | 2.820 | 2.770 | 2.800 | 292,487 | +0.00(+0.00%) |
May 03, 2012 | 2.820 | 2.830 | 2.800 | 2.800 | 169,910 | -0.02(-0.71%) |
May 02, 2012 | 2.800 | 2.850 | 2.800 | 2.820 | 146,990 | +0.02(+0.71%) |