Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.100 | 2.180 | 2.041 | 2.180 | 24,876 | +0.04(+1.87%) |
May 30, 2013 | 2.040 | 2.150 | 2.030 | 2.140 | 0 | +0.04(+1.66%) |
May 29, 2013 | 2.140 | 2.140 | 2.050 | 2.105 | 27,495 | -0.02(-0.71%) |
May 28, 2013 | 2.180 | 2.180 | 2.120 | 2.120 | 33,598 | -0.06(-2.75%) |
May 24, 2013 | 2.140 | 2.180 | 2.140 | 2.180 | 0 | +0.07(+3.32%) |
May 23, 2013 | 2.040 | 2.180 | 2.040 | 2.110 | 0 | +0.11(+5.66%) |
May 22, 2013 | 2.060 | 2.060 | 1.980 | 1.997 | 0 | -0.02(-1.14%) |
May 21, 2013 | 2.090 | 2.100 | 1.960 | 2.020 | 0 | -0.03(-1.64%) |
May 20, 2013 | 2.000 | 2.180 | 1.980 | 2.054 | 0 | +0.05(+2.68%) |
May 17, 2013 | 1.930 | 2.040 | 1.930 | 2.000 | 0 | +0.10(+5.26%) |
May 16, 2013 | 1.770 | 1.950 | 1.770 | 1.900 | 251,671 | +0.15(+8.57%) |
May 15, 2013 | 1.900 | 1.989 | 1.600 | 1.750 | 0 | -0.33(-15.87%) |
May 13, 2013 | 2.030 | 2.130 | 2.030 | 2.080 | 0 | +0.08(+4.00%) |
May 10, 2013 | 2.010 | 2.100 | 1.880 | 2.000 | 0 | -0.19(-8.68%) |
May 09, 2013 | 2.210 | 2.210 | 2.130 | 2.190 | 35,630 | -0.05(-2.23%) |
May 08, 2013 | 2.270 | 2.270 | 2.180 | 2.240 | 0 | -0.03(-1.32%) |
May 07, 2013 | 2.250 | 2.320 | 2.250 | 2.270 | 0 | +0.01(+0.44%) |
May 06, 2013 | 2.310 | 2.330 | 2.260 | 2.260 | 0 | -0.06(-2.38%) |
May 03, 2013 | 2.379 | 2.379 | 2.250 | 2.315 | 0 | +0.04(+1.54%) |
May 02, 2013 | 2.340 | 2.390 | 2.250 | 2.280 | 0 | +0.04(+1.79%) |
May 01, 2013 | 2.240 | 2.250 | 2.230 | 2.240 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 2.260 | 2.270 | 2.240 | 2.240 | 0 | -0.01(-0.44%) |
Apr 29, 2013 | 2.300 | 2.300 | 2.211 | 2.250 | 13,432 | -0.01(-0.44%) |
Apr 26, 2013 | 2.250 | 2.320 | 2.240 | 2.260 | 7,376 | -0.02(-0.88%) |
Apr 25, 2013 | 2.290 | 2.390 | 2.260 | 2.280 | 11,129 | -0.09(-3.79%) |
Apr 24, 2013 | 2.290 | 2.380 | 2.240 | 2.370 | 0 | +0.09(+3.94%) |
Apr 23, 2013 | 2.260 | 2.300 | 2.260 | 2.280 | 1,197 | +0.01(+0.44%) |
Apr 22, 2013 | 2.260 | 2.300 | 2.220 | 2.270 | 33,795 | -0.04(-1.73%) |
Apr 19, 2013 | 2.320 | 2.384 | 2.250 | 2.310 | 15,555 | -0.02(-0.86%) |
Apr 18, 2013 | 2.310 | 2.350 | 2.300 | 2.330 | 6,150 | -0.06(-2.51%) |
Apr 17, 2013 | 2.400 | 2.430 | 2.351 | 2.390 | 24,900 | -0.05(-2.05%) |
Apr 16, 2013 | 2.470 | 2.470 | 2.420 | 2.440 | 12,784 | -0.02(-0.82%) |
Apr 15, 2013 | 2.480 | 2.490 | 2.440 | 2.460 | 118,686 | -0.01(-0.40%) |
Apr 12, 2013 | 2.350 | 2.480 | 2.300 | 2.470 | 152,810 | +0.12(+5.10%) |
Apr 11, 2013 | 2.350 | 2.360 | 2.310 | 2.350 | 10,200 | -0.01(-0.42%) |
Apr 10, 2013 | 2.300 | 2.375 | 2.300 | 2.360 | 21,294 | +0.06(+2.61%) |
Apr 09, 2013 | 2.270 | 2.379 | 2.260 | 2.300 | 18,000 | +0.03(+1.32%) |
Apr 08, 2013 | 2.230 | 2.310 | 2.230 | 2.270 | 6,200 | +0.05(+2.25%) |
Apr 05, 2013 | 2.280 | 2.280 | 2.210 | 2.220 | 3,150 | -0.07(-3.06%) |
Apr 04, 2013 | 2.240 | 2.290 | 2.210 | 2.290 | 3,920 | +0.01(+0.44%) |
Apr 03, 2013 | 2.300 | 2.320 | 2.270 | 2.280 | 20,500 | +0.01(+0.44%) |
Apr 02, 2013 | 2.410 | 2.410 | 2.270 | 2.270 | 14,919 | -0.08(-3.40%) |
Apr 01, 2013 | 2.390 | 2.390 | 2.235 | 2.350 | 11,452 | -0.02(-0.84%) |
Mar 28, 2013 | 2.400 | 2.406 | 2.340 | 2.370 | 52,956 | -0.01(-0.38%) |
Mar 27, 2013 | 2.345 | 2.390 | 2.270 | 2.379 | 25,146 | +0.05(+2.10%) |
Mar 26, 2013 | 2.310 | 2.389 | 2.268 | 2.330 | 22,755 | +0.03(+1.30%) |
Mar 25, 2013 | 2.240 | 2.350 | 2.240 | 2.300 | 16,488 | +0.05(+2.22%) |
Mar 22, 2013 | 2.320 | 2.320 | 2.190 | 2.250 | 35,920 | -0.08(-3.43%) |
Mar 21, 2013 | 2.330 | 2.330 | 2.240 | 2.330 | 23,085 | +0.00(+0.04%) |
Mar 20, 2013 | 2.300 | 2.329 | 2.220 | 2.329 | 14,650 | +0.08(+3.51%) |
Mar 19, 2013 | 2.120 | 2.250 | 2.110 | 2.250 | 34,788 | +0.15(+7.14%) |
Mar 18, 2013 | 2.150 | 2.150 | 2.050 | 2.100 | 284,264 | +0.00(+0.00%) |
Mar 15, 2013 | 2.370 | 2.480 | 1.970 | 2.100 | 383,087 | -0.27(-11.39%) |
Mar 14, 2013 | 2.490 | 2.490 | 2.360 | 2.370 | 20,705 | -0.13(-5.20%) |
Mar 13, 2013 | 2.470 | 2.500 | 2.350 | 2.500 | 31,725 | +0.02(+0.81%) |
Mar 12, 2013 | 2.540 | 2.549 | 2.480 | 2.480 | 5,815 | +0.01(+0.40%) |
Mar 11, 2013 | 2.500 | 2.660 | 2.460 | 2.470 | 15,417 | -0.07(-2.76%) |
Mar 08, 2013 | 2.590 | 2.616 | 2.500 | 2.540 | 30,514 | -0.06(-2.31%) |
Mar 07, 2013 | 2.670 | 2.711 | 2.540 | 2.600 | 27,580 | +0.03(+1.17%) |
Mar 06, 2013 | 2.540 | 2.700 | 2.540 | 2.570 | 22,719 | +0.00(+0.00%) |
Mar 05, 2013 | 2.700 | 2.700 | 2.540 | 2.570 | 39,041 | -0.16(-5.86%) |
Mar 04, 2013 | 2.760 | 2.820 | 2.710 | 2.730 | 32,503 | -0.02(-0.73%) |
Mar 01, 2013 | 2.610 | 2.750 | 2.580 | 2.750 | 41,388 | +0.15(+5.77%) |
Feb 28, 2013 | 2.600 | 2.650 | 2.600 | 2.600 | 6,500 | +0.00(+0.00%) |
Feb 27, 2013 | 2.620 | 2.640 | 2.600 | 2.600 | 5,700 | -0.02(-0.76%) |
Feb 26, 2013 | 2.550 | 2.660 | 2.550 | 2.620 | 14,426 | -0.01(-0.38%) |
Feb 25, 2013 | 2.610 | 2.630 | 2.630 | 2.630 | 500 | +0.02(+0.77%) |
Feb 22, 2013 | 2.560 | 2.700 | 2.560 | 2.610 | 19,203 | +0.03(+1.10%) |
Feb 21, 2013 | 2.600 | 2.640 | 2.500 | 2.582 | 5,050 | -0.06(-2.21%) |
Feb 20, 2013 | 2.650 | 2.650 | 2.550 | 2.640 | 3,429 | +0.00(+0.00%) |
Feb 19, 2013 | 2.610 | 2.650 | 2.600 | 2.640 | 11,950 | +0.04(+1.54%) |
Feb 15, 2013 | 2.490 | 2.600 | 2.490 | 2.600 | 16,238 | +0.15(+6.12%) |
Feb 14, 2013 | 2.480 | 2.500 | 2.450 | 2.450 | 13,862 | +0.00(+0.00%) |
Feb 13, 2013 | 2.460 | 2.470 | 2.430 | 2.450 | 13,332 | -0.05(-2.00%) |
Feb 12, 2013 | 2.430 | 2.500 | 2.430 | 2.500 | 4,190 | +0.05(+2.04%) |
Feb 11, 2013 | 2.450 | 2.450 | 2.440 | 2.450 | 4,900 | +0.02(+0.82%) |
Feb 08, 2013 | 2.470 | 2.490 | 2.430 | 2.430 | 22,380 | -0.06(-2.41%) |
Feb 07, 2013 | 2.480 | 2.490 | 2.430 | 2.490 | 11,200 | +0.04(+1.63%) |
Feb 06, 2013 | 2.450 | 2.580 | 2.440 | 2.450 | 18,178 | -0.11(-4.30%) |
Feb 04, 2013 | 2.540 | 2.610 | 2.540 | 2.560 | 6,187 | -0.05(-1.92%) |
Feb 01, 2013 | 2.650 | 2.650 | 2.500 | 2.610 | 17,251 | +0.06(+2.35%) |
Jan 31, 2013 | 2.600 | 2.600 | 2.550 | 2.550 | 6,707 | -0.05(-1.92%) |
Jan 30, 2013 | 2.440 | 2.600 | 2.440 | 2.600 | 44,386 | +0.06(+2.36%) |
Jan 29, 2013 | 2.510 | 2.540 | 2.510 | 2.540 | 10,971 | +0.03(+1.20%) |
Jan 28, 2013 | 2.440 | 2.520 | 2.440 | 2.510 | 8,587 | +0.04(+1.62%) |
Jan 25, 2013 | 2.450 | 2.500 | 2.440 | 2.470 | 8,200 | +0.02(+0.82%) |
Jan 24, 2013 | 2.430 | 2.480 | 2.430 | 2.450 | 7,097 | +0.01(+0.41%) |
Jan 23, 2013 | 2.430 | 2.560 | 2.430 | 2.440 | 14,566 | -0.02(-0.81%) |
Jan 22, 2013 | 2.430 | 2.480 | 2.430 | 2.460 | 5,641 | +0.02(+0.82%) |
Jan 18, 2013 | 2.480 | 2.480 | 2.440 | 2.440 | 6,112 | -0.03(-1.21%) |
Jan 17, 2013 | 2.470 | 2.588 | 2.470 | 2.470 | 6,585 | -0.03(-1.20%) |
Jan 16, 2013 | 2.420 | 2.500 | 2.380 | 2.500 | 33,116 | +0.07(+2.88%) |
Jan 15, 2013 | 2.440 | 2.440 | 2.310 | 2.430 | 2,826 | -0.02(-0.82%) |
Jan 14, 2013 | 2.450 | 2.450 | 2.431 | 2.450 | 5,450 | +0.00(+0.00%) |
Jan 11, 2013 | 2.470 | 2.470 | 2.420 | 2.450 | 5,459 | -0.02(-0.81%) |
Jan 10, 2013 | 2.490 | 2.490 | 2.460 | 2.470 | 13,504 | -0.02(-0.80%) |
Jan 09, 2013 | 2.490 | 2.490 | 2.460 | 2.490 | 4,954 | +0.03(+1.22%) |
Jan 08, 2013 | 2.520 | 2.520 | 2.460 | 2.460 | 16,949 | -0.06(-2.38%) |
Jan 07, 2013 | 2.537 | 2.550 | 2.440 | 2.520 | 21,700 | +0.00(+0.00%) |
Jan 04, 2013 | 2.400 | 2.610 | 2.400 | 2.520 | 29,116 | +0.13(+5.58%) |
Jan 03, 2013 | 2.330 | 2.389 | 2.330 | 2.387 | 7,800 | +0.06(+2.44%) |
Jan 02, 2013 | 2.370 | 2.450 | 2.320 | 2.330 | 84,936 | -0.10(-4.07%) |
Dec 31, 2012 | 2.350 | 2.440 | 2.240 | 2.429 | 12,969 | +0.04(+1.62%) |
Dec 28, 2012 | 2.353 | 2.400 | 2.300 | 2.390 | 20,218 | +0.01(+0.42%) |
Dec 27, 2012 | 2.340 | 2.390 | 2.334 | 2.380 | 22,600 | +0.04(+1.71%) |
Dec 26, 2012 | 2.322 | 2.370 | 2.220 | 2.340 | 10,035 | +0.00(+0.00%) |
Dec 24, 2012 | 2.300 | 2.360 | 2.300 | 2.340 | 8,400 | +0.11(+4.93%) |
Dec 21, 2012 | 2.400 | 2.400 | 2.220 | 2.230 | 59,391 | -0.15(-6.30%) |
Dec 20, 2012 | 2.280 | 2.380 | 2.280 | 2.380 | 15,608 | +0.09(+3.93%) |
Dec 19, 2012 | 2.320 | 2.405 | 2.250 | 2.290 | 72,242 | -0.08(-3.38%) |
Dec 18, 2012 | 2.420 | 2.420 | 2.300 | 2.370 | 32,396 | -0.09(-3.66%) |
Dec 17, 2012 | 2.300 | 2.470 | 2.290 | 2.460 | 9,000 | +0.13(+5.39%) |
Dec 14, 2012 | 2.380 | 2.380 | 2.310 | 2.334 | 13,720 | -0.04(-1.51%) |
Dec 13, 2012 | 2.320 | 2.380 | 2.320 | 2.370 | 6,462 | +0.05(+2.16%) |
Dec 12, 2012 | 2.350 | 2.390 | 2.300 | 2.320 | 25,640 | -0.02(-0.85%) |
Dec 11, 2012 | 2.380 | 2.380 | 2.290 | 2.340 | 12,242 | -0.02(-0.85%) |
Dec 10, 2012 | 2.380 | 2.400 | 2.350 | 2.360 | 15,705 | +0.00(+0.00%) |
Dec 07, 2012 | 2.380 | 2.400 | 2.350 | 2.360 | 12,946 | -0.02(-0.84%) |
Dec 06, 2012 | 2.300 | 2.380 | 2.300 | 2.380 | 10,451 | +0.04(+1.71%) |
Dec 05, 2012 | 2.330 | 2.340 | 2.297 | 2.340 | 9,581 | +0.02(+0.86%) |
Dec 04, 2012 | 2.290 | 2.360 | 2.290 | 2.320 | 36,258 | +0.07(+3.11%) |
Nov 30, 2012 | 2.300 | 2.320 | 2.240 | 2.250 | 17,699 | +0.01(+0.45%) |
Nov 29, 2012 | 2.220 | 2.290 | 2.220 | 2.240 | 14,660 | +0.00(+0.02%) |
Nov 28, 2012 | 2.210 | 2.240 | 2.210 | 2.240 | 6,000 | -0.00(-0.02%) |
Nov 27, 2012 | 2.400 | 2.400 | 2.171 | 2.240 | 74,837 | -0.14(-5.88%) |
Nov 26, 2012 | 2.430 | 2.430 | 2.221 | 2.380 | 12,693 | +0.06(+2.59%) |
Nov 23, 2012 | 2.320 | 2.440 | 2.300 | 2.320 | 12,396 | +0.03(+1.31%) |
Nov 21, 2012 | 2.250 | 2.330 | 2.250 | 2.290 | 8,084 | +0.05(+2.23%) |
Nov 20, 2012 | 2.200 | 2.240 | 2.160 | 2.240 | 20,294 | +0.01(+0.45%) |
Nov 19, 2012 | 2.250 | 2.250 | 2.210 | 2.230 | 32,157 | -0.02(-0.89%) |
Nov 16, 2012 | 2.314 | 2.314 | 2.250 | 2.250 | 3,945 | -0.04(-1.75%) |
Nov 15, 2012 | 2.310 | 2.310 | 2.250 | 2.290 | 11,390 | -0.06(-2.76%) |
Nov 14, 2012 | 2.310 | 2.380 | 2.260 | 2.355 | 31,645 | +0.04(+1.51%) |
Nov 13, 2012 | 2.340 | 2.410 | 2.310 | 2.320 | 47,107 | -0.09(-3.73%) |
Nov 12, 2012 | 2.470 | 2.500 | 2.400 | 2.410 | 26,685 | -0.09(-3.60%) |
Nov 09, 2012 | 2.700 | 2.850 | 2.050 | 2.500 | 161,534 | -0.32(-11.35%) |
Nov 08, 2012 | 2.840 | 2.850 | 2.760 | 2.820 | 35,628 | +0.01(+0.36%) |
Nov 07, 2012 | 2.800 | 2.830 | 2.770 | 2.810 | 18,563 | -0.01(-0.35%) |
Nov 06, 2012 | 2.900 | 2.900 | 2.820 | 2.820 | 4,001 | -0.03(-1.05%) |
Nov 05, 2012 | 2.880 | 2.900 | 2.740 | 2.850 | 78,540 | -0.04(-1.44%) |
Nov 02, 2012 | 2.926 | 2.926 | 2.880 | 2.892 | 1,800 | +0.01(+0.41%) |
Nov 01, 2012 | 2.840 | 2.940 | 2.792 | 2.880 | 13,146 | +0.08(+2.86%) |
Oct 31, 2012 | 2.800 | 2.920 | 2.750 | 2.800 | 33,764 | -0.04(-1.41%) |
Oct 26, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 17,500 | -0.03(-1.05%) |
Oct 25, 2012 | 2.800 | 2.926 | 2.800 | 2.870 | 26,631 | +0.08(+2.87%) |
Oct 24, 2012 | 2.740 | 2.820 | 2.710 | 2.790 | 12,611 | +0.06(+2.20%) |
Oct 23, 2012 | 2.820 | 2.840 | 2.710 | 2.730 | 13,379 | -0.15(-5.21%) |
Oct 19, 2012 | 2.880 | 2.939 | 2.850 | 2.880 | 24,159 | -0.02(-0.69%) |
Oct 18, 2012 | 2.930 | 2.940 | 2.880 | 2.900 | 6,807 | +0.02(+0.69%) |
Oct 17, 2012 | 2.910 | 2.910 | 2.870 | 2.880 | 5,737 | +0.00(+0.00%) |
Oct 16, 2012 | 2.850 | 2.880 | 2.850 | 2.880 | 6,428 | +0.01(+0.35%) |
Oct 15, 2012 | 2.900 | 2.911 | 2.810 | 2.870 | 9,130 | +0.00(+0.00%) |
Oct 12, 2012 | 2.900 | 2.900 | 2.860 | 2.870 | 33,140 | -0.03(-1.04%) |
Oct 11, 2012 | 2.900 | 2.901 | 2.880 | 2.900 | 20,236 | +0.00(+0.00%) |
Oct 10, 2012 | 2.950 | 2.950 | 2.900 | 2.900 | 17,717 | -0.02(-0.68%) |
Oct 09, 2012 | 2.900 | 2.944 | 2.900 | 2.920 | 18,239 | -0.01(-0.34%) |
Oct 08, 2012 | 2.930 | 2.950 | 2.880 | 2.930 | 22,492 | +0.01(+0.34%) |
Oct 05, 2012 | 2.950 | 2.950 | 2.900 | 2.920 | 38,850 | -0.01(-0.34%) |
Oct 04, 2012 | 2.920 | 3.000 | 2.900 | 2.930 | 11,358 | -0.01(-0.34%) |
Oct 03, 2012 | 2.880 | 2.960 | 2.880 | 2.940 | 18,557 | +0.09(+3.16%) |
Oct 02, 2012 | 3.100 | 3.100 | 2.850 | 2.850 | 47,605 | -0.25(-8.06%) |
Oct 01, 2012 | 3.100 | 3.130 | 3.055 | 3.100 | 18,763 | -0.01(-0.32%) |
Sep 28, 2012 | 3.020 | 3.110 | 3.020 | 3.110 | 8,170 | +0.09(+2.98%) |
Sep 27, 2012 | 3.050 | 3.150 | 3.020 | 3.020 | 32,807 | -0.03(-0.98%) |
Sep 26, 2012 | 3.096 | 3.100 | 3.050 | 3.050 | 24,387 | -0.14(-4.39%) |
Sep 25, 2012 | 3.100 | 3.220 | 3.090 | 3.190 | 44,754 | +0.07(+2.24%) |
Sep 24, 2012 | 3.100 | 3.141 | 3.100 | 3.120 | 9,200 | -0.03(-0.95%) |
Sep 21, 2012 | 3.180 | 3.200 | 3.150 | 3.150 | 26,758 | -0.02(-0.49%) |
Sep 20, 2012 | 3.020 | 3.180 | 3.020 | 3.166 | 24,214 | +0.15(+4.82%) |
Sep 19, 2012 | 3.040 | 3.050 | 3.020 | 3.020 | 21,643 | -0.02(-0.66%) |
Sep 18, 2012 | 3.070 | 3.090 | 3.030 | 3.040 | 33,440 | -0.03(-0.98%) |
Sep 17, 2012 | 3.080 | 3.100 | 3.060 | 3.070 | 68,475 | -0.03(-0.96%) |
Sep 14, 2012 | 3.120 | 3.130 | 3.080 | 3.100 | 17,263 | +0.01(+0.32%) |
Sep 13, 2012 | 3.110 | 3.150 | 3.079 | 3.090 | 53,271 | -0.03(-0.96%) |
Sep 12, 2012 | 3.161 | 3.161 | 3.100 | 3.120 | 7,600 | -0.03(-0.95%) |
Sep 11, 2012 | 3.090 | 3.151 | 3.090 | 3.150 | 7,050 | +0.04(+1.29%) |
Sep 10, 2012 | 3.130 | 3.130 | 3.080 | 3.110 | 7,852 | -0.02(-0.64%) |
Sep 07, 2012 | 3.060 | 3.130 | 3.060 | 3.130 | 26,744 | +0.04(+1.29%) |
Sep 06, 2012 | 3.070 | 3.091 | 3.020 | 3.090 | 30,803 | +0.07(+2.32%) |
Sep 05, 2012 | 3.030 | 3.080 | 3.000 | 3.020 | 31,376 | -0.05(-1.63%) |
Sep 04, 2012 | 3.050 | 3.070 | 3.050 | 3.070 | 2,187 | +0.01(+0.32%) |
Aug 31, 2012 | 3.050 | 3.130 | 3.042 | 3.060 | 21,047 | +0.06(+2.00%) |
Aug 30, 2012 | 2.990 | 3.040 | 2.990 | 3.000 | 1,601 | +0.01(+0.33%) |
Aug 29, 2012 | 3.020 | 3.020 | 2.990 | 2.990 | 5,600 | -0.02(-0.82%) |
Aug 27, 2012 | 3.010 | 3.070 | 3.010 | 3.015 | 33,414 | +0.02(+0.83%) |
Aug 24, 2012 | 3.070 | 3.070 | 2.940 | 2.990 | 25,931 | -0.05(-1.64%) |
Aug 23, 2012 | 3.020 | 3.070 | 3.002 | 3.040 | 29,391 | +0.02(+0.66%) |
Aug 22, 2012 | 3.000 | 3.050 | 3.000 | 3.020 | 8,128 | -0.01(-0.33%) |
Aug 21, 2012 | 2.940 | 3.090 | 2.940 | 3.030 | 86,909 | +0.09(+3.06%) |
Aug 20, 2012 | 2.920 | 2.970 | 2.850 | 2.940 | 16,277 | -0.04(-1.34%) |
Aug 17, 2012 | 2.980 | 3.000 | 2.920 | 2.980 | 19,411 | +0.00(+0.00%) |
Aug 16, 2012 | 2.950 | 3.000 | 2.950 | 2.980 | 32,043 | +0.03(+1.02%) |
Aug 15, 2012 | 2.840 | 3.021 | 2.840 | 2.950 | 59,235 | +0.14(+4.98%) |
Aug 14, 2012 | 2.800 | 2.850 | 2.630 | 2.810 | 84,422 | +0.00(+0.00%) |
Aug 13, 2012 | 2.950 | 2.950 | 2.730 | 2.810 | 128,699 | -0.12(-4.10%) |
Aug 10, 2012 | 3.200 | 3.250 | 2.840 | 2.930 | 282,834 | -0.22(-6.98%) |
Aug 09, 2012 | 3.179 | 3.200 | 3.090 | 3.150 | 112,858 | +0.02(+0.60%) |
Aug 08, 2012 | 3.170 | 3.189 | 3.100 | 3.131 | 35,275 | -0.02(-0.60%) |
Aug 07, 2012 | 3.010 | 3.150 | 3.010 | 3.150 | 53,780 | +0.14(+4.65%) |
Aug 06, 2012 | 2.950 | 3.079 | 2.950 | 3.010 | 70,574 | +0.04(+1.35%) |
Aug 03, 2012 | 2.940 | 3.050 | 2.870 | 2.970 | 48,334 | +0.05(+1.71%) |
Aug 02, 2012 | 2.990 | 2.990 | 2.850 | 2.920 | 36,506 | -0.12(-3.95%) |
Aug 01, 2012 | 3.090 | 3.120 | 3.040 | 3.040 | 46,784 | -0.05(-1.62%) |
Jul 31, 2012 | 3.070 | 3.120 | 3.050 | 3.090 | 62,148 | +0.04(+1.35%) |
Jul 30, 2012 | 3.090 | 3.120 | 3.020 | 3.049 | 55,930 | -0.03(-1.01%) |
Jul 27, 2012 | 3.070 | 3.100 | 3.060 | 3.080 | 112,344 | +0.02(+0.65%) |
Jul 26, 2012 | 3.100 | 3.110 | 3.050 | 3.060 | 34,504 | -0.02(-0.64%) |
Jul 25, 2012 | 3.160 | 3.170 | 3.070 | 3.080 | 28,000 | -0.02(-0.65%) |
Jul 24, 2012 | 3.100 | 3.150 | 3.100 | 3.100 | 66,931 | -0.02(-0.64%) |
Jul 23, 2012 | 3.110 | 3.150 | 3.100 | 3.120 | 10,508 | +0.01(+0.32%) |
Jul 20, 2012 | 3.121 | 3.140 | 3.110 | 3.110 | 12,100 | -0.03(-0.96%) |
Jul 19, 2012 | 3.110 | 3.180 | 3.110 | 3.140 | 61,294 | +0.03(+0.96%) |
Jul 18, 2012 | 3.180 | 3.180 | 3.070 | 3.110 | 82,352 | -0.04(-1.27%) |
Jul 17, 2012 | 3.170 | 3.170 | 3.062 | 3.150 | 51,944 | +0.04(+1.29%) |
Jul 16, 2012 | 3.110 | 3.190 | 3.100 | 3.110 | 16,361 | +0.01(+0.32%) |
Jul 13, 2012 | 3.190 | 3.240 | 3.099 | 3.100 | 146,559 | -0.05(-1.59%) |
Jul 12, 2012 | 3.158 | 3.225 | 3.110 | 3.150 | 25,238 | -0.01(-0.32%) |
Jul 11, 2012 | 3.280 | 3.280 | 3.120 | 3.160 | 23,584 | -0.15(-4.53%) |
Jul 10, 2012 | 3.290 | 3.310 | 3.230 | 3.310 | 16,700 | +0.06(+1.85%) |
Jul 09, 2012 | 3.310 | 3.340 | 3.250 | 3.250 | 23,315 | -0.03(-0.91%) |
Jul 06, 2012 | 3.350 | 3.360 | 3.280 | 3.280 | 9,109 | -0.08(-2.38%) |
Jul 05, 2012 | 3.370 | 3.370 | 3.310 | 3.360 | 7,000 | +0.01(+0.30%) |
Jul 03, 2012 | 3.350 | 3.350 | 3.220 | 3.350 | 19,657 | +0.00(+0.00%) |
Jul 02, 2012 | 3.310 | 3.360 | 3.250 | 3.350 | 8,142 | +0.05(+1.52%) |
Jun 29, 2012 | 3.240 | 3.300 | 3.120 | 3.300 | 49,574 | +0.14(+4.43%) |
Jun 28, 2012 | 3.160 | 3.190 | 3.121 | 3.160 | 6,700 | +0.01(+0.32%) |
Jun 27, 2012 | 3.100 | 3.200 | 3.080 | 3.150 | 13,699 | +0.03(+0.96%) |
Jun 26, 2012 | 3.220 | 3.241 | 3.100 | 3.120 | 15,682 | -0.10(-3.11%) |
Jun 25, 2012 | 3.300 | 3.310 | 3.190 | 3.220 | 22,500 | -0.10(-3.01%) |
Jun 22, 2012 | 3.320 | 3.360 | 3.300 | 3.320 | 74,994 | +0.00(+0.00%) |
Jun 21, 2012 | 3.330 | 3.330 | 3.280 | 3.320 | 4,177 | -0.00(-0.00%) |
Jun 20, 2012 | 3.210 | 3.320 | 3.210 | 3.320 | 48,536 | +0.10(+3.11%) |
Jun 19, 2012 | 3.230 | 3.350 | 3.160 | 3.220 | 39,432 | +0.00(+0.00%) |
Jun 18, 2012 | 3.150 | 3.310 | 3.150 | 3.220 | 12,573 | +0.07(+2.22%) |
Jun 15, 2012 | 3.080 | 3.170 | 3.080 | 3.150 | 11,166 | +0.06(+1.94%) |
Jun 14, 2012 | 3.060 | 3.100 | 3.030 | 3.090 | 20,595 | +0.00(+0.00%) |
Jun 13, 2012 | 3.160 | 3.160 | 3.090 | 3.090 | 7,800 | -0.11(-3.44%) |
Jun 12, 2012 | 3.200 | 3.270 | 3.160 | 3.200 | 62,577 | -0.04(-1.23%) |
Jun 11, 2012 | 3.320 | 3.350 | 3.230 | 3.240 | 49,260 | -0.05(-1.52%) |
Jun 08, 2012 | 3.230 | 3.350 | 3.220 | 3.290 | 26,171 | +0.06(+1.86%) |
Jun 07, 2012 | 3.300 | 3.320 | 3.120 | 3.230 | 44,778 | -0.01(-0.31%) |
Jun 06, 2012 | 3.180 | 3.270 | 3.110 | 3.240 | 73,881 | +0.09(+2.86%) |
Jun 05, 2012 | 2.990 | 3.191 | 2.970 | 3.150 | 67,240 | +0.14(+4.65%) |
Jun 04, 2012 | 3.000 | 3.050 | 2.900 | 3.010 | 106,023 | -0.01(-0.33%) |