Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.580 | 2.640 | 2.570 | 2.580 | 6,077 | -0.03(-1.15%) |
May 30, 2013 | 2.630 | 2.630 | 2.550 | 2.610 | 40,161 | -0.04(-1.51%) |
May 29, 2013 | 2.650 | 2.710 | 2.620 | 2.650 | 32,510 | -0.01(-0.38%) |
May 28, 2013 | 2.890 | 2.900 | 2.650 | 2.660 | 31,290 | -0.24(-8.28%) |
May 24, 2013 | 2.820 | 2.900 | 2.800 | 2.900 | 17,631 | +0.08(+2.84%) |
May 23, 2013 | 2.897 | 2.897 | 2.810 | 2.820 | 15,392 | -0.08(-2.76%) |
May 22, 2013 | 2.910 | 2.960 | 2.860 | 2.900 | 28,830 | -0.01(-0.34%) |
May 21, 2013 | 2.910 | 2.970 | 2.901 | 2.910 | 1,674 | -0.05(-1.69%) |
May 20, 2013 | 2.922 | 2.970 | 2.910 | 2.960 | 7,470 | +0.05(+1.72%) |
May 17, 2013 | 2.900 | 2.931 | 2.900 | 2.910 | 10,461 | -0.02(-0.68%) |
May 16, 2013 | 2.970 | 2.970 | 2.880 | 2.930 | 80,797 | -0.06(-2.01%) |
May 15, 2013 | 2.970 | 2.990 | 2.960 | 2.990 | 14,732 | +0.01(+0.34%) |
May 13, 2013 | 3.000 | 3.010 | 2.980 | 2.980 | 7,391 | -0.02(-0.67%) |
May 10, 2013 | 3.060 | 3.060 | 2.980 | 3.000 | 25,562 | +0.02(+0.63%) |
May 09, 2013 | 3.000 | 3.140 | 2.970 | 2.981 | 24,674 | -0.01(-0.29%) |
May 08, 2013 | 2.960 | 3.000 | 2.960 | 2.990 | 11,200 | +0.03(+1.01%) |
May 07, 2013 | 3.000 | 3.010 | 2.960 | 2.960 | 12,338 | -0.02(-0.67%) |
May 06, 2013 | 3.030 | 3.030 | 2.980 | 2.980 | 2,173 | -0.02(-0.67%) |
May 03, 2013 | 3.000 | 3.000 | 2.990 | 3.000 | 15,772 | +0.00(+0.00%) |
May 02, 2013 | 3.000 | 3.000 | 2.910 | 3.000 | 6,889 | +0.00(+0.00%) |
May 01, 2013 | 2.970 | 3.000 | 2.950 | 3.000 | 6,811 | +0.03(+1.01%) |
Apr 30, 2013 | 2.960 | 3.000 | 2.960 | 2.970 | 6,387 | +0.01(+0.34%) |
Apr 29, 2013 | 2.940 | 3.030 | 2.940 | 2.960 | 13,900 | +0.02(+0.68%) |
Apr 26, 2013 | 2.999 | 2.950 | 2.940 | 2.940 | 2,282 | -0.01(-0.34%) |
Apr 25, 2013 | 2.910 | 2.950 | 2.910 | 2.950 | 300 | -0.01(-0.34%) |
Apr 24, 2013 | 2.970 | 3.010 | 2.953 | 2.960 | 9,497 | -0.05(-1.66%) |
Apr 23, 2013 | 2.940 | 3.090 | 2.900 | 3.010 | 46,746 | +0.11(+3.79%) |
Apr 22, 2013 | 3.010 | 3.010 | 2.900 | 2.900 | 16,627 | -0.06(-2.03%) |
Apr 19, 2013 | 3.020 | 3.080 | 2.960 | 2.960 | 25,084 | +0.00(+0.00%) |
Apr 18, 2013 | 3.100 | 3.100 | 2.910 | 2.960 | 14,152 | +0.07(+2.42%) |
Apr 17, 2013 | 2.920 | 2.930 | 2.860 | 2.890 | 22,183 | -0.03(-1.03%) |
Apr 16, 2013 | 2.919 | 2.920 | 2.899 | 2.920 | 21,289 | +0.00(+0.00%) |
Apr 15, 2013 | 2.910 | 2.920 | 2.910 | 2.920 | 10,890 | +0.04(+1.39%) |
Apr 12, 2013 | 2.970 | 3.050 | 2.820 | 2.880 | 36,976 | -0.14(-4.64%) |
Apr 11, 2013 | 3.023 | 3.050 | 2.950 | 3.020 | 92,481 | -0.02(-0.66%) |
Apr 10, 2013 | 3.050 | 3.050 | 2.960 | 3.040 | 40,519 | +0.02(+0.66%) |
Apr 09, 2013 | 3.000 | 3.050 | 2.950 | 3.020 | 24,793 | -0.02(-0.66%) |
Apr 08, 2013 | 3.020 | 3.050 | 3.010 | 3.040 | 14,967 | +0.03(+1.00%) |
Apr 05, 2013 | 3.080 | 3.100 | 3.010 | 3.010 | 23,873 | -0.02(-0.66%) |
Apr 04, 2013 | 3.120 | 3.120 | 3.030 | 3.030 | 9,347 | -0.07(-2.26%) |
Apr 03, 2013 | 3.290 | 3.290 | 3.050 | 3.100 | 16,608 | +0.19(+6.53%) |
Apr 02, 2013 | 3.060 | 3.061 | 2.910 | 2.910 | 18,941 | -0.14(-4.59%) |
Apr 01, 2013 | 3.060 | 3.110 | 3.050 | 3.050 | 19,090 | -0.03(-0.97%) |
Mar 28, 2013 | 3.170 | 3.170 | 3.071 | 3.080 | 2,539 | -0.08(-2.53%) |
Mar 27, 2013 | 3.360 | 3.360 | 3.160 | 3.160 | 5,831 | -0.18(-5.39%) |
Mar 26, 2013 | 3.339 | 3.350 | 3.320 | 3.340 | 3,316 | +0.02(+0.60%) |
Mar 25, 2013 | 3.410 | 3.410 | 3.290 | 3.320 | 14,173 | -0.11(-3.21%) |
Mar 22, 2013 | 3.270 | 3.540 | 3.270 | 3.430 | 19,047 | +0.14(+4.26%) |
Mar 21, 2013 | 3.320 | 3.350 | 3.230 | 3.290 | 25,191 | -0.03(-0.90%) |
Mar 20, 2013 | 3.300 | 3.430 | 3.250 | 3.320 | 28,417 | +0.02(+0.61%) |
Mar 19, 2013 | 3.090 | 3.300 | 3.070 | 3.300 | 29,380 | +0.23(+7.49%) |
Mar 18, 2013 | 2.990 | 3.140 | 2.980 | 3.070 | 26,229 | +0.04(+1.32%) |
Mar 15, 2013 | 3.090 | 3.090 | 2.968 | 3.030 | 97,077 | -0.03(-0.98%) |
Mar 14, 2013 | 3.090 | 3.090 | 3.030 | 3.060 | 13,763 | -0.06(-1.92%) |
Mar 13, 2013 | 3.189 | 3.189 | 3.090 | 3.120 | 6,592 | -0.04(-1.27%) |
Mar 12, 2013 | 3.180 | 3.210 | 3.158 | 3.160 | 28,724 | +0.01(+0.32%) |
Mar 11, 2013 | 3.090 | 3.200 | 3.090 | 3.150 | 25,102 | +0.08(+2.61%) |
Mar 08, 2013 | 3.080 | 3.210 | 3.040 | 3.070 | 44,940 | -0.01(-0.32%) |
Mar 07, 2013 | 3.200 | 3.240 | 3.050 | 3.080 | 63,889 | -0.08(-2.53%) |
Mar 06, 2013 | 3.320 | 3.380 | 3.150 | 3.160 | 12,500 | -0.16(-4.82%) |
Mar 05, 2013 | 3.260 | 3.340 | 3.230 | 3.320 | 1,600 | +0.09(+2.79%) |
Mar 04, 2013 | 3.420 | 3.426 | 3.160 | 3.230 | 38,583 | -0.15(-4.44%) |
Mar 01, 2013 | 3.450 | 3.450 | 3.360 | 3.380 | 3,611 | -0.09(-2.59%) |
Feb 28, 2013 | 3.360 | 3.510 | 3.310 | 3.470 | 19,841 | +0.08(+2.36%) |
Feb 27, 2013 | 3.370 | 3.420 | 3.300 | 3.390 | 14,833 | +0.02(+0.59%) |
Feb 26, 2013 | 3.450 | 3.500 | 3.360 | 3.370 | 31,800 | -0.19(-5.34%) |
Feb 22, 2013 | 3.590 | 3.592 | 3.520 | 3.560 | 6,183 | -0.03(-0.84%) |
Feb 21, 2013 | 3.560 | 3.600 | 3.551 | 3.590 | 5,986 | +0.01(+0.28%) |
Feb 20, 2013 | 3.670 | 3.670 | 3.550 | 3.580 | 21,004 | -0.09(-2.45%) |
Feb 19, 2013 | 3.820 | 3.820 | 3.660 | 3.670 | 13,950 | -0.19(-4.92%) |
Feb 15, 2013 | 4.050 | 4.050 | 3.810 | 3.860 | 19,536 | -0.20(-4.93%) |
Feb 14, 2013 | 4.100 | 4.110 | 4.000 | 4.060 | 6,538 | +0.09(+2.27%) |
Feb 13, 2013 | 3.970 | 3.970 | 3.880 | 3.970 | 1,478 | +0.09(+2.32%) |
Feb 12, 2013 | 3.920 | 4.110 | 3.810 | 3.880 | 23,486 | -0.03(-0.77%) |
Feb 11, 2013 | 3.880 | 3.920 | 3.860 | 3.910 | 19,139 | +0.08(+2.01%) |
Feb 08, 2013 | 3.940 | 3.950 | 3.833 | 3.833 | 15,120 | -0.08(-1.97%) |
Feb 07, 2013 | 3.910 | 3.930 | 3.850 | 3.910 | 1,800 | -0.04(-1.01%) |
Feb 06, 2013 | 3.950 | 3.950 | 3.940 | 3.950 | 7,332 | +0.17(+4.49%) |
Feb 04, 2013 | 3.800 | 3.810 | 3.780 | 3.780 | 9,424 | -0.03(-0.78%) |
Feb 01, 2013 | 3.850 | 3.850 | 3.770 | 3.810 | 3,145 | -0.04(-1.04%) |
Jan 31, 2013 | 3.840 | 3.870 | 3.821 | 3.850 | 5,350 | -0.04(-1.03%) |
Jan 30, 2013 | 3.820 | 3.900 | 3.820 | 3.890 | 14,169 | +0.05(+1.30%) |
Jan 29, 2013 | 3.870 | 3.870 | 3.830 | 3.840 | 5,530 | +0.01(+0.26%) |
Jan 28, 2013 | 3.770 | 3.870 | 3.770 | 3.830 | 10,596 | +0.07(+1.86%) |
Jan 25, 2013 | 3.860 | 3.870 | 3.750 | 3.760 | 3,491 | -0.02(-0.53%) |
Jan 24, 2013 | 3.740 | 3.800 | 3.740 | 3.780 | 16,891 | +0.04(+1.07%) |
Jan 23, 2013 | 3.560 | 3.750 | 3.560 | 3.740 | 31,051 | +0.14(+3.89%) |
Jan 22, 2013 | 3.600 | 3.600 | 3.550 | 3.600 | 7,904 | +0.00(+0.00%) |
Jan 18, 2013 | 3.700 | 3.700 | 3.600 | 3.600 | 20,650 | -0.16(-4.26%) |
Jan 17, 2013 | 3.770 | 3.770 | 3.640 | 3.760 | 8,400 | +0.03(+0.80%) |
Jan 16, 2013 | 3.750 | 3.820 | 3.690 | 3.730 | 6,060 | +0.03(+0.81%) |
Jan 15, 2013 | 3.710 | 3.770 | 3.690 | 3.700 | 7,301 | -0.06(-1.60%) |
Jan 14, 2013 | 3.780 | 3.830 | 3.630 | 3.760 | 8,884 | -0.05(-1.31%) |
Jan 11, 2013 | 3.780 | 3.830 | 3.654 | 3.810 | 44,714 | +0.06(+1.60%) |
Jan 10, 2013 | 3.450 | 3.780 | 3.450 | 3.750 | 39,766 | +0.35(+10.29%) |
Jan 09, 2013 | 3.300 | 3.450 | 3.290 | 3.400 | 13,257 | +0.10(+3.03%) |
Jan 08, 2013 | 3.250 | 3.300 | 3.200 | 3.300 | 14,754 | +0.00(+0.00%) |
Jan 07, 2013 | 3.090 | 3.300 | 3.050 | 3.300 | 62,659 | +0.21(+6.80%) |
Jan 04, 2013 | 3.090 | 3.110 | 3.010 | 3.090 | 2,000 | -0.04(-1.28%) |
Jan 03, 2013 | 3.180 | 3.180 | 3.090 | 3.130 | 3,144 | -0.01(-0.32%) |
Jan 02, 2013 | 3.104 | 3.190 | 2.990 | 3.140 | 78,558 | +0.15(+5.02%) |
Dec 31, 2012 | 2.910 | 3.126 | 2.900 | 2.990 | 6,378 | +0.04(+1.36%) |
Dec 28, 2012 | 2.990 | 3.000 | 2.870 | 2.950 | 8,301 | -0.06(-2.00%) |
Dec 27, 2012 | 3.130 | 3.180 | 3.000 | 3.010 | 4,000 | -0.01(-0.33%) |
Dec 26, 2012 | 3.160 | 3.188 | 3.020 | 3.020 | 2,130 | +0.21(+7.47%) |
Dec 24, 2012 | 3.050 | 3.230 | 2.800 | 2.810 | 64,268 | -0.19(-6.33%) |
Dec 21, 2012 | 3.220 | 3.230 | 3.000 | 3.000 | 6,550 | -0.17(-5.36%) |
Dec 20, 2012 | 3.200 | 3.250 | 3.150 | 3.170 | 22,142 | +0.10(+3.26%) |
Dec 19, 2012 | 3.090 | 3.300 | 3.020 | 3.070 | 55,453 | +0.15(+5.14%) |
Dec 18, 2012 | 2.750 | 2.940 | 2.730 | 2.920 | 10,331 | +0.11(+3.84%) |
Dec 17, 2012 | 2.890 | 2.920 | 2.770 | 2.812 | 11,120 | -0.01(-0.28%) |
Dec 14, 2012 | 2.800 | 2.900 | 2.800 | 2.820 | 8,133 | +0.02(+0.71%) |
Dec 13, 2012 | 2.880 | 2.890 | 2.750 | 2.800 | 11,400 | +0.00(+0.00%) |
Dec 12, 2012 | 2.790 | 2.900 | 2.770 | 2.800 | 7,900 | +0.01(+0.36%) |
Dec 11, 2012 | 2.720 | 2.860 | 2.720 | 2.790 | 4,900 | +0.06(+2.20%) |
Dec 10, 2012 | 2.700 | 2.730 | 2.630 | 2.730 | 5,489 | -0.02(-0.73%) |
Dec 07, 2012 | 2.750 | 2.750 | 2.750 | 2.750 | 200 | +0.04(+1.48%) |
Dec 06, 2012 | 2.950 | 2.950 | 2.700 | 2.710 | 13,430 | -0.20(-6.87%) |
Dec 05, 2012 | 2.600 | 2.910 | 2.580 | 2.910 | 20,949 | +0.34(+13.23%) |
Dec 04, 2012 | 2.650 | 2.650 | 2.560 | 2.570 | 1,077 | -0.12(-4.46%) |
Nov 30, 2012 | 2.720 | 2.780 | 2.610 | 2.690 | 17,577 | -0.04(-1.47%) |
Nov 29, 2012 | 2.810 | 2.920 | 2.720 | 2.730 | 36,746 | -0.02(-0.73%) |
Nov 28, 2012 | 2.890 | 2.890 | 2.750 | 2.750 | 30,167 | -0.20(-6.78%) |
Nov 27, 2012 | 2.980 | 2.980 | 2.910 | 2.950 | 1,500 | -0.01(-0.34%) |
Nov 26, 2012 | 2.990 | 3.000 | 2.960 | 2.960 | 14,610 | -0.04(-1.33%) |
Nov 23, 2012 | 2.930 | 3.000 | 2.930 | 3.000 | 4,400 | +0.13(+4.53%) |
Nov 21, 2012 | 2.926 | 2.970 | 2.870 | 2.870 | 11,900 | -0.07(-2.38%) |
Nov 20, 2012 | 2.940 | 2.950 | 2.900 | 2.940 | 16,183 | +0.04(+1.38%) |
Nov 19, 2012 | 2.970 | 2.990 | 2.890 | 2.900 | 11,370 | -0.05(-1.69%) |
Nov 16, 2012 | 2.930 | 2.980 | 2.920 | 2.950 | 7,066 | +0.00(+0.00%) |
Nov 15, 2012 | 2.850 | 3.000 | 2.850 | 2.950 | 14,081 | +0.15(+5.36%) |
Nov 14, 2012 | 2.780 | 2.870 | 2.750 | 2.800 | 27,459 | -0.06(-2.10%) |
Nov 13, 2012 | 2.860 | 2.860 | 2.720 | 2.860 | 13,023 | +0.01(+0.35%) |
Nov 12, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 5,100 | -0.05(-1.72%) |
Nov 09, 2012 | 2.970 | 3.000 | 2.860 | 2.900 | 18,070 | -0.04(-1.36%) |
Nov 08, 2012 | 2.850 | 3.000 | 2.848 | 2.940 | 57,569 | +0.14(+5.00%) |
Nov 07, 2012 | 2.720 | 2.910 | 2.720 | 2.800 | 13,442 | +0.03(+1.08%) |
Nov 06, 2012 | 2.780 | 2.951 | 2.760 | 2.770 | 22,175 | -0.06(-2.12%) |
Nov 05, 2012 | 2.970 | 2.970 | 2.730 | 2.830 | 19,710 | -0.11(-3.74%) |
Nov 02, 2012 | 3.000 | 3.000 | 2.770 | 2.940 | 21,862 | -0.05(-1.67%) |
Nov 01, 2012 | 3.040 | 3.060 | 2.980 | 2.990 | 16,839 | -0.01(-0.33%) |
Oct 31, 2012 | 2.810 | 3.032 | 2.770 | 3.000 | 38,948 | +0.15(+5.26%) |
Oct 26, 2012 | 2.860 | 2.850 | 2.850 | 2.850 | 3,400 | -0.05(-1.89%) |
Oct 25, 2012 | 2.940 | 2.940 | 2.880 | 2.905 | 5,813 | +0.01(+0.52%) |
Oct 24, 2012 | 2.920 | 2.970 | 2.890 | 2.890 | 6,400 | -0.06(-2.03%) |
Oct 23, 2012 | 3.020 | 3.020 | 2.790 | 2.950 | 12,245 | -0.06(-1.99%) |
Oct 19, 2012 | 2.990 | 3.070 | 2.980 | 3.010 | 3,021 | +0.03(+1.01%) |
Oct 18, 2012 | 2.990 | 3.000 | 2.940 | 2.980 | 6,685 | +0.00(+0.00%) |
Oct 17, 2012 | 3.000 | 3.060 | 2.970 | 2.980 | 37,020 | -0.01(-0.33%) |
Oct 16, 2012 | 2.910 | 2.990 | 2.890 | 2.990 | 13,792 | +0.10(+3.46%) |
Oct 15, 2012 | 2.890 | 2.890 | 2.890 | 2.890 | 283 | -0.02(-0.69%) |
Oct 12, 2012 | 2.910 | 2.940 | 2.910 | 2.910 | 4,594 | +0.00(+0.00%) |
Oct 11, 2012 | 2.867 | 2.980 | 2.860 | 2.910 | 3,843 | +0.11(+3.93%) |
Oct 10, 2012 | 2.820 | 2.890 | 2.800 | 2.800 | 1,548 | -0.05(-1.75%) |
Oct 09, 2012 | 2.920 | 2.988 | 2.850 | 2.850 | 19,687 | -0.05(-1.72%) |
Oct 08, 2012 | 3.110 | 3.110 | 2.900 | 2.900 | 24,650 | -0.23(-7.35%) |
Oct 05, 2012 | 3.150 | 3.240 | 3.130 | 3.130 | 1,959 | -0.08(-2.49%) |
Oct 04, 2012 | 3.110 | 3.210 | 3.110 | 3.210 | 1,395 | +0.07(+2.23%) |
Oct 03, 2012 | 3.160 | 3.210 | 3.000 | 3.140 | 24,441 | -0.06(-1.88%) |
Oct 02, 2012 | 3.280 | 3.300 | 3.200 | 3.200 | 9,600 | -0.07(-2.14%) |
Oct 01, 2012 | 3.270 | 3.270 | 3.270 | 3.270 | 216 | +0.05(+1.55%) |
Sep 28, 2012 | 3.220 | 3.220 | 3.220 | 3.220 | 326 | +0.02(+0.63%) |
Sep 27, 2012 | 3.250 | 3.250 | 3.150 | 3.200 | 2,288 | -0.01(-0.31%) |
Sep 26, 2012 | 3.210 | 3.300 | 3.180 | 3.210 | 2,340 | +0.01(+0.31%) |
Sep 25, 2012 | 3.080 | 3.200 | 3.080 | 3.200 | 11,608 | +0.14(+4.58%) |
Sep 24, 2012 | 3.080 | 3.100 | 3.060 | 3.060 | 3,684 | -0.04(-1.29%) |
Sep 21, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 1,500 | +0.01(+0.32%) |
Sep 20, 2012 | 3.100 | 3.100 | 3.010 | 3.090 | 8,200 | -0.01(-0.32%) |
Sep 19, 2012 | 3.100 | 3.100 | 3.080 | 3.100 | 7,013 | +0.00(+0.00%) |
Sep 18, 2012 | 3.050 | 3.100 | 3.010 | 3.100 | 6,188 | +0.02(+0.65%) |
Sep 17, 2012 | 3.120 | 3.120 | 3.050 | 3.080 | 16,516 | -0.07(-2.22%) |
Sep 14, 2012 | 3.010 | 3.150 | 2.980 | 3.150 | 8,970 | +0.13(+4.30%) |
Sep 13, 2012 | 3.080 | 3.200 | 2.930 | 3.020 | 21,589 | -0.10(-3.21%) |
Sep 12, 2012 | 3.080 | 3.150 | 3.070 | 3.120 | 2,100 | -0.01(-0.32%) |
Sep 11, 2012 | 3.060 | 3.160 | 3.060 | 3.130 | 4,368 | +0.03(+0.97%) |
Sep 10, 2012 | 3.130 | 3.300 | 3.090 | 3.100 | 10,843 | +0.08(+2.65%) |
Sep 07, 2012 | 3.200 | 3.200 | 2.850 | 3.020 | 38,358 | -0.17(-5.33%) |
Sep 06, 2012 | 3.090 | 3.190 | 3.090 | 3.190 | 8,240 | +0.06(+1.92%) |
Sep 05, 2012 | 3.140 | 3.160 | 3.080 | 3.130 | 1,145 | -0.03(-0.95%) |
Sep 04, 2012 | 3.070 | 3.160 | 3.050 | 3.160 | 3,847 | +0.07(+2.27%) |
Aug 31, 2012 | 2.930 | 3.100 | 2.930 | 3.090 | 5,495 | +0.13(+4.39%) |
Aug 30, 2012 | 2.880 | 3.000 | 2.880 | 2.960 | 4,411 | -0.04(-1.33%) |
Aug 29, 2012 | 2.980 | 3.210 | 2.920 | 3.000 | 4,823 | +0.04(+1.35%) |
Aug 27, 2012 | 3.270 | 3.270 | 2.770 | 2.960 | 12,817 | -0.33(-10.03%) |
Aug 24, 2012 | 3.340 | 3.340 | 3.200 | 3.290 | 6,743 | -0.04(-1.20%) |
Aug 23, 2012 | 3.300 | 3.340 | 3.200 | 3.330 | 14,135 | +0.12(+3.74%) |
Aug 22, 2012 | 3.250 | 3.340 | 3.090 | 3.210 | 12,286 | +0.16(+5.25%) |
Aug 21, 2012 | 3.000 | 3.050 | 2.980 | 3.050 | 19,401 | +0.02(+0.66%) |
Aug 20, 2012 | 2.750 | 3.060 | 2.612 | 3.030 | 20,373 | +0.34(+12.64%) |
Aug 17, 2012 | 2.610 | 2.700 | 2.600 | 2.690 | 4,750 | +0.08(+3.07%) |
Aug 16, 2012 | 2.670 | 2.670 | 2.600 | 2.610 | 4,178 | -0.06(-2.25%) |
Aug 15, 2012 | 2.670 | 2.670 | 2.650 | 2.670 | 700 | +0.02(+0.75%) |
Aug 14, 2012 | 2.670 | 2.670 | 2.650 | 2.650 | 2,519 | -0.02(-0.75%) |
Aug 13, 2012 | 2.630 | 2.710 | 2.630 | 2.670 | 5,895 | -0.05(-1.84%) |
Aug 10, 2012 | 2.600 | 2.720 | 2.570 | 2.720 | 2,707 | +0.11(+4.21%) |
Aug 09, 2012 | 2.660 | 2.730 | 2.580 | 2.610 | 5,234 | -0.03(-1.14%) |
Aug 08, 2012 | 2.620 | 2.640 | 2.620 | 2.640 | 225 | -0.06(-2.22%) |
Aug 07, 2012 | 2.620 | 2.700 | 2.580 | 2.700 | 3,018 | +0.13(+5.06%) |
Aug 06, 2012 | 2.550 | 2.620 | 2.520 | 2.570 | 2,613 | +0.00(+0.00%) |
Aug 03, 2012 | 2.530 | 2.610 | 2.500 | 2.570 | 328,992 | -0.01(-0.39%) |
Aug 02, 2012 | 2.600 | 2.600 | 2.500 | 2.580 | 4,144 | -0.03(-1.15%) |
Aug 01, 2012 | 2.600 | 2.610 | 2.590 | 2.610 | 1,460 | +0.01(+0.38%) |
Jul 31, 2012 | 2.570 | 2.610 | 2.570 | 2.600 | 3,767 | +0.02(+0.78%) |
Jul 30, 2012 | 2.470 | 2.600 | 2.470 | 2.580 | 2,824 | +0.05(+1.98%) |
Jul 27, 2012 | 2.420 | 2.560 | 2.410 | 2.530 | 2,619 | +0.03(+1.20%) |
Jul 26, 2012 | 2.580 | 2.600 | 2.460 | 2.500 | 9,203 | +0.04(+1.63%) |
Jul 25, 2012 | 2.460 | 2.500 | 2.460 | 2.460 | 1,570 | -0.05(-1.99%) |
Jul 24, 2012 | 2.440 | 2.550 | 2.440 | 2.510 | 13,176 | +0.09(+3.72%) |
Jul 23, 2012 | 2.350 | 2.440 | 2.350 | 2.420 | 10,458 | +0.16(+7.08%) |
Jul 20, 2012 | 2.290 | 2.400 | 2.250 | 2.260 | 3,462 | -0.10(-4.24%) |
Jul 19, 2012 | 2.340 | 2.440 | 2.260 | 2.360 | 7,402 | +0.08(+3.51%) |
Jul 18, 2012 | 2.360 | 2.420 | 2.280 | 2.280 | 1,729 | -0.13(-5.39%) |
Jul 17, 2012 | 2.440 | 2.440 | 2.270 | 2.410 | 12,436 | +0.15(+6.64%) |
Jul 16, 2012 | 2.330 | 2.470 | 2.260 | 2.260 | 45,317 | -0.09(-3.83%) |
Jul 13, 2012 | 2.330 | 2.470 | 2.300 | 2.350 | 20,439 | +0.04(+1.73%) |
Jul 12, 2012 | 2.360 | 2.460 | 2.230 | 2.310 | 9,869 | +0.01(+0.43%) |
Jul 11, 2012 | 2.400 | 2.450 | 2.300 | 2.300 | 33,345 | -0.13(-5.35%) |
Jul 10, 2012 | 2.500 | 2.500 | 2.380 | 2.430 | 9,452 | -0.03(-1.22%) |
Jul 09, 2012 | 2.450 | 2.550 | 2.450 | 2.460 | 17,817 | -0.01(-0.40%) |
Jul 06, 2012 | 2.480 | 2.560 | 2.393 | 2.470 | 30,912 | +0.01(+0.41%) |
Jul 05, 2012 | 2.550 | 2.560 | 2.370 | 2.460 | 8,721 | -0.04(-1.60%) |
Jul 03, 2012 | 2.410 | 2.530 | 2.387 | 2.500 | 6,350 | +0.08(+3.31%) |
Jul 02, 2012 | 2.420 | 2.600 | 2.410 | 2.420 | 18,685 | +0.00(+0.00%) |
Jun 29, 2012 | 2.400 | 2.720 | 2.400 | 2.420 | 61,065 | +0.01(+0.41%) |
Jun 28, 2012 | 2.500 | 2.580 | 2.300 | 2.410 | 143,277 | -0.11(-4.37%) |
Jun 27, 2012 | 2.600 | 2.600 | 2.500 | 2.520 | 77,550 | -0.02(-0.79%) |
Jun 26, 2012 | 2.571 | 2.610 | 2.510 | 2.540 | 19,587 | -0.01(-0.39%) |
Jun 25, 2012 | 2.580 | 2.640 | 2.520 | 2.550 | 75,640 | -0.06(-2.30%) |
Jun 22, 2012 | 2.710 | 2.710 | 2.580 | 2.610 | 76,735 | -0.01(-0.38%) |
Jun 21, 2012 | 2.720 | 2.818 | 2.590 | 2.620 | 92,757 | -0.13(-4.73%) |
Jun 20, 2012 | 3.100 | 3.100 | 2.670 | 2.750 | 6,986 | +0.17(+6.59%) |
Jun 19, 2012 | 2.620 | 2.700 | 2.540 | 2.580 | 106,021 | -0.02(-0.77%) |
Jun 18, 2012 | 2.580 | 2.876 | 2.510 | 2.600 | 20,113 | +0.15(+6.12%) |
Jun 15, 2012 | 3.870 | 3.050 | 2.450 | 2.450 | 122,653 | -0.31(-11.23%) |
Jun 14, 2012 | 3.060 | 3.060 | 2.760 | 2.760 | 17,790 | -0.19(-6.44%) |
Jun 13, 2012 | 3.050 | 3.050 | 2.900 | 2.950 | 5,901 | +0.05(+1.72%) |
Jun 12, 2012 | 3.010 | 3.060 | 2.855 | 2.900 | 36,457 | -0.04(-1.36%) |
Jun 11, 2012 | 3.040 | 3.050 | 2.940 | 2.940 | 5,162 | -0.02(-0.68%) |
Jun 08, 2012 | 2.990 | 3.020 | 2.890 | 2.960 | 2,996 | -0.06(-1.99%) |
Jun 07, 2012 | 3.100 | 3.170 | 2.950 | 3.020 | 7,315 | +0.13(+4.50%) |
Jun 06, 2012 | 3.000 | 3.000 | 2.890 | 2.890 | 7,861 | -0.06(-2.03%) |
Jun 05, 2012 | 3.000 | 3.000 | 2.910 | 2.950 | 6,830 | -0.01(-0.34%) |
Jun 04, 2012 | 3.060 | 3.060 | 2.910 | 2.960 | 7,700 | -0.10(-3.27%) |