Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.250 | 3.410 | 3.241 | 3.250 | 5,997 | -0.06(-1.81%) |
Jun 27, 2013 | 3.260 | 3.340 | 3.240 | 3.310 | 0 | +0.05(+1.53%) |
Jun 26, 2013 | 3.490 | 3.500 | 3.230 | 3.260 | 0 | -0.20(-5.78%) |
Jun 25, 2013 | 3.370 | 3.650 | 3.360 | 3.460 | 0 | +0.16(+4.85%) |
Jun 24, 2013 | 3.440 | 3.450 | 3.300 | 3.300 | 0 | -0.14(-4.07%) |
Jun 21, 2013 | 3.450 | 3.450 | 3.400 | 3.440 | 935 | +0.14(+4.24%) |
Jun 20, 2013 | 3.400 | 3.430 | 3.300 | 3.300 | 0 | -0.11(-3.23%) |
Jun 19, 2013 | 3.440 | 3.450 | 3.330 | 3.410 | 0 | -0.02(-0.58%) |
Jun 18, 2013 | 3.540 | 3.656 | 3.330 | 3.430 | 0 | -0.09(-2.56%) |
Jun 17, 2013 | 3.530 | 3.620 | 3.500 | 3.520 | 0 | -0.04(-1.12%) |
Jun 14, 2013 | 3.570 | 3.570 | 3.560 | 3.560 | 0 | -0.06(-1.66%) |
Jun 13, 2013 | 3.350 | 3.620 | 3.350 | 3.620 | 10,300 | +0.32(+9.70%) |
Jun 12, 2013 | 3.330 | 3.350 | 3.300 | 3.300 | 3,800 | -0.05(-1.49%) |
Jun 11, 2013 | 3.310 | 3.450 | 3.300 | 3.350 | 24,400 | -0.05(-1.47%) |
Jun 10, 2013 | 3.300 | 3.450 | 3.240 | 3.400 | 0 | +0.10(+3.03%) |
Jun 07, 2013 | 3.220 | 3.690 | 3.210 | 3.300 | 0 | +0.11(+3.45%) |
Jun 06, 2013 | 3.100 | 3.600 | 3.050 | 3.190 | 0 | +0.16(+5.28%) |
Jun 05, 2013 | 3.030 | 3.050 | 3.020 | 3.030 | 0 | -0.03(-0.98%) |
Jun 04, 2013 | 2.990 | 3.170 | 2.950 | 3.060 | 0 | +0.15(+5.15%) |
Jun 03, 2013 | 2.990 | 3.000 | 2.770 | 2.910 | 16,631 | -0.09(-3.00%) |
May 31, 2013 | 3.040 | 3.140 | 2.940 | 3.000 | 11,389 | -0.11(-3.54%) |
May 30, 2013 | 3.040 | 3.110 | 3.040 | 3.110 | 0 | +0.04(+1.30%) |
May 29, 2013 | 3.030 | 3.150 | 3.030 | 3.070 | 7,721 | +0.02(+0.66%) |
May 28, 2013 | 3.120 | 3.140 | 2.890 | 3.050 | 9,196 | -0.07(-2.24%) |
May 24, 2013 | 3.120 | 3.260 | 2.810 | 3.120 | 0 | -0.10(-3.11%) |
May 23, 2013 | 3.200 | 3.270 | 3.100 | 3.220 | 0 | +0.06(+1.90%) |
May 22, 2013 | 3.080 | 3.350 | 3.080 | 3.160 | 0 | -0.01(-0.32%) |
May 21, 2013 | 3.300 | 3.310 | 3.130 | 3.170 | 0 | -0.22(-6.49%) |
May 20, 2013 | 3.300 | 3.390 | 3.300 | 3.390 | 0 | +0.04(+1.19%) |
May 17, 2013 | 3.320 | 3.410 | 3.280 | 3.350 | 0 | +0.10(+2.95%) |
May 16, 2013 | 3.220 | 3.450 | 3.220 | 3.254 | 14,555 | -0.03(-0.79%) |
May 15, 2013 | 3.490 | 3.710 | 3.050 | 3.280 | 0 | -0.41(-11.11%) |
May 13, 2013 | 3.510 | 3.890 | 3.360 | 3.690 | 0 | +0.12(+3.36%) |
May 10, 2013 | 3.615 | 3.720 | 3.510 | 3.570 | 0 | +0.05(+1.42%) |
May 09, 2013 | 3.750 | 3.810 | 3.520 | 3.520 | 0 | -0.28(-7.37%) |
May 08, 2013 | 3.880 | 4.050 | 3.760 | 3.800 | 0 | -0.12(-2.99%) |
May 07, 2013 | 3.820 | 4.000 | 3.750 | 3.917 | 0 | +0.05(+1.21%) |
May 06, 2013 | 3.960 | 4.000 | 3.700 | 3.870 | 0 | -0.19(-4.68%) |
May 03, 2013 | 2.800 | 4.290 | 2.800 | 4.060 | 0 | +1.42(+53.79%) |
May 02, 2013 | 2.830 | 2.830 | 2.620 | 2.640 | 1,400 | -0.04(-1.49%) |
May 01, 2013 | 3.050 | 3.050 | 2.560 | 2.680 | 0 | -0.38(-12.27%) |
Apr 30, 2013 | 3.050 | 3.055 | 3.050 | 3.055 | 0 | +0.01(+0.16%) |
Apr 29, 2013 | 3.050 | 3.050 | 3.050 | 3.050 | 525 | +0.00(+0.00%) |
Apr 26, 2013 | 3.070 | 3.064 | 3.050 | 3.050 | 3,298 | -0.01(-0.46%) |
Apr 25, 2013 | 3.100 | 3.109 | 3.050 | 3.064 | 2,600 | -0.04(-1.16%) |
Apr 24, 2013 | 3.353 | 3.353 | 3.100 | 3.100 | 0 | -0.13(-4.08%) |
Apr 23, 2013 | 3.226 | 3.240 | 3.100 | 3.232 | 1,920 | +0.11(+3.59%) |
Apr 22, 2013 | 3.134 | 3.134 | 3.100 | 3.120 | 900 | +0.06(+1.85%) |
Apr 19, 2013 | 3.063 | 3.063 | 3.063 | 3.063 | 1,380 | +0.01(+0.44%) |
Apr 18, 2013 | 3.400 | 3.400 | 3.050 | 3.050 | 3,811 | -0.34(-10.03%) |
Apr 17, 2013 | 3.380 | 3.400 | 3.380 | 3.390 | 2,682 | +0.14(+4.31%) |
Apr 16, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.04(+1.25%) |
Apr 15, 2013 | 3.250 | 3.250 | 3.200 | 3.210 | 1,450 | -0.02(-0.62%) |
Apr 12, 2013 | 3.230 | 3.230 | 3.230 | 3.230 | 400 | +0.04(+1.25%) |
Apr 11, 2013 | 3.090 | 3.360 | 3.090 | 3.190 | 22,768 | +0.10(+3.33%) |
Apr 10, 2013 | 3.090 | 3.090 | 3.080 | 3.087 | 1,000 | +0.05(+1.55%) |
Apr 09, 2013 | 3.040 | 3.040 | 3.020 | 3.040 | 2,462 | +0.03(+1.00%) |
Apr 08, 2013 | 3.020 | 3.020 | 3.000 | 3.010 | 880 | +0.00(+0.00%) |
Apr 05, 2013 | 3.010 | 3.018 | 3.010 | 3.010 | 913 | -0.23(-6.98%) |
Apr 04, 2013 | 3.090 | 3.240 | 3.000 | 3.236 | 3,488 | -0.01(-0.43%) |
Apr 03, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.03(+1.04%) |
Apr 02, 2013 | 3.250 | 3.270 | 3.217 | 3.217 | 1,988 | +0.21(+6.86%) |
Apr 01, 2013 | 3.110 | 3.150 | 3.010 | 3.010 | 3,538 | -0.12(-3.83%) |
Mar 28, 2013 | 3.000 | 3.130 | 3.000 | 3.130 | 2,850 | +0.13(+4.33%) |
Mar 27, 2013 | 2.811 | 3.000 | 2.810 | 3.000 | 2,986 | +0.05(+1.69%) |
Mar 26, 2013 | 2.950 | 2.950 | 2.950 | 2.950 | 1,570 | +0.00(+0.00%) |
Mar 25, 2013 | 3.090 | 3.100 | 2.950 | 2.950 | 5,004 | -0.10(-3.28%) |
Mar 22, 2013 | 3.060 | 3.070 | 2.980 | 3.050 | 9,403 | -0.05(-1.61%) |
Mar 20, 2013 | 3.210 | 3.100 | 3.100 | 3.100 | 5,800 | -0.20(-6.06%) |
Mar 19, 2013 | 3.400 | 3.400 | 3.300 | 3.300 | 1,900 | -0.02(-0.60%) |
Mar 18, 2013 | 3.321 | 3.336 | 3.320 | 3.320 | 2,500 | -0.14(-4.07%) |
Mar 15, 2013 | 3.428 | 3.470 | 3.428 | 3.461 | 800 | +0.23(+7.15%) |
Mar 14, 2013 | 3.210 | 3.300 | 3.210 | 3.230 | 3,350 | -0.02(-0.62%) |
Mar 13, 2013 | 3.420 | 3.420 | 3.250 | 3.250 | 1,850 | -0.21(-6.07%) |
Mar 12, 2013 | 3.520 | 3.520 | 3.460 | 3.460 | 2,574 | -0.09(-2.54%) |
Mar 11, 2013 | 3.600 | 3.600 | 3.500 | 3.550 | 14,336 | -0.27(-6.97%) |
Mar 08, 2013 | 3.750 | 3.950 | 3.750 | 3.816 | 3,000 | -0.03(-0.88%) |
Mar 07, 2013 | 3.950 | 3.950 | 3.850 | 3.850 | 1,440 | +0.12(+3.24%) |
Mar 06, 2013 | 3.780 | 3.798 | 3.650 | 3.729 | 2,185 | -0.04(-1.08%) |
Mar 05, 2013 | 3.840 | 3.840 | 3.760 | 3.770 | 996 | -0.08(-2.08%) |
Mar 04, 2013 | 3.840 | 3.850 | 3.840 | 3.850 | 1,605 | +0.15(+4.05%) |
Feb 28, 2013 | 3.630 | 3.700 | 3.700 | 3.700 | 6,100 | +0.01(+0.27%) |
Feb 27, 2013 | 3.630 | 3.690 | 3.610 | 3.690 | 2,750 | -0.14(-3.66%) |
Feb 26, 2013 | 3.830 | 3.830 | 3.830 | 3.830 | 2,525 | -0.01(-0.26%) |
Feb 25, 2013 | 3.400 | 3.840 | 3.400 | 3.840 | 7,784 | +0.28(+7.87%) |
Feb 22, 2013 | 3.050 | 3.560 | 3.050 | 3.560 | 3,169 | +0.21(+6.27%) |
Feb 21, 2013 | 3.620 | 3.720 | 2.210 | 3.350 | 15,085 | -0.40(-10.67%) |
Feb 20, 2013 | 3.590 | 3.750 | 3.590 | 3.750 | 1,800 | +0.05(+1.35%) |
Feb 19, 2013 | 3.590 | 3.700 | 3.590 | 3.700 | 1,704 | +0.17(+4.81%) |
Feb 15, 2013 | 3.630 | 3.630 | 3.270 | 3.530 | 4,701 | -0.01(-0.28%) |
Feb 14, 2013 | 3.750 | 3.750 | 3.540 | 3.540 | 400 | -0.13(-3.54%) |
Feb 13, 2013 | 3.830 | 3.830 | 3.650 | 3.670 | 3,454 | -0.15(-3.93%) |
Feb 12, 2013 | 3.750 | 3.820 | 3.750 | 3.820 | 1,950 | -0.13(-3.29%) |
Feb 11, 2013 | 4.060 | 4.060 | 3.560 | 3.950 | 9,656 | -0.05(-1.25%) |
Feb 08, 2013 | 3.890 | 4.090 | 3.870 | 4.000 | 3,393 | -0.06(-1.48%) |
Feb 07, 2013 | 3.940 | 4.060 | 3.930 | 4.060 | 2,582 | -0.04(-0.98%) |
Feb 05, 2013 | 4.000 | 4.100 | 4.100 | 4.100 | 8,400 | +0.10(+2.50%) |
Feb 04, 2013 | 4.000 | 4.030 | 4.000 | 4.000 | 2,689 | -0.01(-0.25%) |
Feb 01, 2013 | 4.000 | 4.010 | 4.000 | 4.010 | 13,512 | +0.01(+0.25%) |
Jan 31, 2013 | 4.010 | 4.030 | 4.000 | 4.000 | 14,888 | -0.01(-0.25%) |
Jan 30, 2013 | 4.000 | 4.070 | 4.000 | 4.010 | 3,254 | +0.01(+0.25%) |
Jan 29, 2013 | 3.750 | 4.020 | 3.750 | 4.000 | 10,712 | +0.10(+2.56%) |
Jan 28, 2013 | 3.730 | 4.000 | 3.730 | 3.900 | 11,985 | +0.02(+0.52%) |
Jan 25, 2013 | 3.820 | 4.010 | 3.645 | 3.880 | 5,110 | -0.01(-0.26%) |
Jan 23, 2013 | 4.020 | 3.890 | 3.890 | 3.890 | 3,900 | -0.07(-1.77%) |
Jan 22, 2013 | 3.570 | 4.190 | 3.570 | 3.960 | 43,141 | +0.46(+13.18%) |
Jan 18, 2013 | 3.270 | 3.500 | 3.270 | 3.499 | 4,732 | +0.13(+3.83%) |
Jan 17, 2013 | 3.690 | 3.690 | 3.002 | 3.370 | 7,960 | -0.08(-2.32%) |
Jan 16, 2013 | 2.990 | 3.460 | 2.770 | 3.450 | 10,487 | +0.45(+15.00%) |
Jan 15, 2013 | 2.690 | 3.210 | 2.660 | 3.000 | 9,339 | +0.40(+15.38%) |
Jan 14, 2013 | 2.320 | 2.600 | 2.320 | 2.600 | 8,106 | +0.11(+4.42%) |
Jan 11, 2013 | 2.390 | 2.490 | 2.390 | 2.490 | 1,380 | +0.08(+3.32%) |
Jan 10, 2013 | 2.430 | 2.430 | 2.410 | 2.410 | 26,199 | -0.04(-1.63%) |
Jan 09, 2013 | 2.430 | 2.450 | 2.430 | 2.450 | 1,795 | +0.01(+0.41%) |
Jan 07, 2013 | 2.480 | 2.440 | 2.440 | 2.440 | 5,600 | -0.01(-0.41%) |
Jan 04, 2013 | 2.430 | 2.530 | 2.430 | 2.450 | 500 | -0.01(-0.41%) |
Jan 03, 2013 | 2.540 | 2.580 | 2.440 | 2.460 | 3,900 | -0.05(-2.11%) |
Jan 02, 2013 | 2.539 | 2.540 | 2.510 | 2.513 | 1,175 | +0.05(+2.15%) |
Dec 31, 2012 | 2.440 | 2.600 | 2.410 | 2.460 | 74,731 | -0.07(-2.76%) |
Dec 28, 2012 | 2.470 | 2.600 | 2.460 | 2.530 | 2,700 | -0.07(-2.69%) |
Dec 27, 2012 | 2.580 | 2.600 | 2.460 | 2.600 | 1,658 | +0.00(+0.00%) |
Dec 26, 2012 | 2.630 | 2.630 | 2.446 | 2.600 | 6,860 | +0.05(+1.96%) |
Dec 24, 2012 | 2.620 | 2.670 | 2.430 | 2.550 | 1,850 | -0.14(-5.20%) |
Dec 21, 2012 | 2.460 | 2.700 | 2.460 | 2.690 | 2,010 | +0.00(+0.00%) |
Dec 20, 2012 | 2.450 | 2.690 | 2.450 | 2.690 | 1,100 | +0.06(+2.28%) |
Dec 19, 2012 | 2.730 | 2.730 | 2.530 | 2.630 | 4,436 | -0.03(-1.13%) |
Dec 18, 2012 | 2.660 | 2.730 | 2.310 | 2.660 | 9,783 | +0.10(+3.91%) |
Dec 17, 2012 | 2.710 | 2.720 | 2.560 | 2.560 | 15,161 | -0.13(-4.83%) |
Dec 14, 2012 | 2.420 | 2.700 | 2.160 | 2.690 | 20,107 | +0.00(+0.00%) |
Dec 13, 2012 | 2.410 | 2.700 | 2.380 | 2.690 | 2,350 | +0.02(+0.75%) |
Dec 12, 2012 | 2.510 | 2.700 | 2.490 | 2.670 | 3,200 | +0.18(+7.23%) |
Dec 11, 2012 | 2.439 | 2.680 | 2.430 | 2.490 | 2,905 | -0.20(-7.43%) |
Dec 10, 2012 | 2.600 | 2.720 | 2.500 | 2.690 | 18,242 | -0.04(-1.47%) |
Dec 07, 2012 | 2.610 | 2.760 | 2.610 | 2.730 | 600 | -0.01(-0.34%) |
Dec 06, 2012 | 2.739 | 2.739 | 2.739 | 2.739 | 150 | -0.02(-0.75%) |
Dec 05, 2012 | 2.590 | 2.790 | 2.590 | 2.760 | 3,700 | +0.07(+2.76%) |
Dec 04, 2012 | 2.710 | 2.750 | 2.590 | 2.686 | 4,220 | -0.05(-1.97%) |
Nov 30, 2012 | 2.650 | 2.740 | 2.650 | 2.740 | 4,300 | -0.01(-0.36%) |
Nov 29, 2012 | 2.640 | 2.790 | 2.640 | 2.750 | 16,933 | +0.13(+4.96%) |
Nov 28, 2012 | 2.800 | 2.800 | 2.580 | 2.620 | 9,598 | -0.13(-4.68%) |
Nov 27, 2012 | 2.880 | 2.880 | 2.630 | 2.748 | 7,655 | -0.04(-1.49%) |
Nov 26, 2012 | 2.670 | 2.790 | 2.600 | 2.790 | 5,757 | -0.18(-6.06%) |
Nov 23, 2012 | 2.620 | 3.000 | 2.610 | 2.970 | 9,400 | -0.03(-1.00%) |
Nov 21, 2012 | 3.070 | 3.250 | 2.970 | 3.000 | 2,193 | -0.22(-6.84%) |
Nov 20, 2012 | 2.970 | 3.250 | 2.920 | 3.220 | 6,247 | +0.23(+7.69%) |
Nov 19, 2012 | 3.250 | 3.250 | 2.990 | 2.990 | 1,100 | -0.20(-6.27%) |
Nov 16, 2012 | 3.250 | 3.250 | 2.965 | 3.190 | 1,600 | +0.02(+0.63%) |
Nov 15, 2012 | 2.670 | 3.170 | 2.620 | 3.170 | 900 | -0.03(-0.94%) |
Nov 14, 2012 | 3.000 | 3.230 | 3.000 | 3.200 | 1,000 | -0.01(-0.31%) |
Nov 13, 2012 | 3.100 | 3.250 | 2.912 | 3.210 | 3,042 | +0.16(+5.25%) |
Nov 12, 2012 | 2.730 | 3.050 | 2.600 | 3.050 | 26,600 | +0.35(+12.96%) |
Nov 09, 2012 | 2.700 | 2.700 | 2.700 | 2.700 | 5,200 | -0.09(-3.23%) |
Nov 07, 2012 | 2.610 | 2.790 | 2.790 | 2.790 | 3,000 | +0.01(+0.36%) |
Nov 06, 2012 | 2.830 | 2.838 | 2.700 | 2.780 | 1,030 | +0.04(+1.46%) |
Nov 05, 2012 | 2.670 | 2.850 | 2.670 | 2.740 | 2,024 | -0.11(-3.86%) |
Nov 02, 2012 | 2.640 | 2.850 | 2.610 | 2.850 | 2,898 | +0.14(+5.17%) |
Nov 01, 2012 | 2.110 | 2.710 | 2.080 | 2.710 | 7,395 | +0.51(+23.18%) |
Oct 31, 2012 | 2.650 | 2.740 | 2.150 | 2.200 | 4,010 | -0.43(-16.35%) |
Oct 26, 2012 | 2.740 | 2.630 | 2.630 | 2.630 | 6,900 | -0.22(-7.72%) |
Oct 25, 2012 | 3.040 | 3.040 | 2.700 | 2.850 | 26,896 | -0.10(-3.39%) |
Oct 24, 2012 | 3.100 | 3.100 | 2.903 | 2.950 | 5,933 | -0.28(-8.67%) |
Oct 23, 2012 | 2.950 | 3.230 | 2.950 | 3.230 | 1,100 | -0.02(-0.62%) |
Oct 19, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.14(+4.50%) |
Oct 18, 2012 | 3.200 | 3.200 | 2.970 | 3.110 | 3,892 | -0.09(-2.81%) |
Oct 17, 2012 | 3.160 | 3.250 | 3.070 | 3.200 | 3,999 | +0.17(+5.61%) |
Oct 16, 2012 | 3.100 | 3.100 | 2.910 | 3.030 | 846 | +0.01(+0.33%) |
Oct 15, 2012 | 3.200 | 3.200 | 2.900 | 3.020 | 5,878 | -0.18(-5.63%) |
Oct 11, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 227 | +0.00(+0.00%) |
Oct 10, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | +0.10(+3.23%) |
Oct 09, 2012 | 3.120 | 3.238 | 2.916 | 3.100 | 1,300 | +0.00(+0.00%) |
Oct 08, 2012 | 3.030 | 3.120 | 2.950 | 3.100 | 3,638 | -0.07(-2.21%) |
Oct 05, 2012 | 3.030 | 3.170 | 2.860 | 3.170 | 2,406 | +0.13(+4.28%) |
Oct 04, 2012 | 3.017 | 3.140 | 2.910 | 3.040 | 2,306 | -0.13(-4.10%) |
Oct 03, 2012 | 2.960 | 3.170 | 2.960 | 3.170 | 300 | -0.06(-1.86%) |
Oct 02, 2012 | 3.230 | 3.230 | 3.230 | 3.230 | 100 | +0.19(+6.25%) |
Oct 01, 2012 | 3.110 | 3.200 | 3.040 | 3.040 | 1,500 | -0.20(-6.17%) |
Sep 28, 2012 | 2.910 | 3.240 | 2.910 | 3.240 | 1,100 | +0.21(+6.93%) |
Sep 27, 2012 | 2.950 | 3.030 | 2.880 | 3.030 | 600 | +0.04(+1.34%) |
Sep 26, 2012 | 3.000 | 3.030 | 2.860 | 2.990 | 6,611 | -0.04(-1.32%) |
Sep 25, 2012 | 3.000 | 3.030 | 3.000 | 3.030 | 4,146 | -0.02(-0.60%) |
Sep 24, 2012 | 3.010 | 3.048 | 3.000 | 3.048 | 2,800 | +0.03(+0.94%) |
Sep 21, 2012 | 3.120 | 3.248 | 3.020 | 3.020 | 1,594 | -0.23(-7.08%) |
Sep 20, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.16(+5.18%) |
Sep 19, 2012 | 3.010 | 3.100 | 3.000 | 3.090 | 3,900 | -0.04(-1.28%) |
Sep 18, 2012 | 3.250 | 3.250 | 3.020 | 3.130 | 1,088 | +0.11(+3.57%) |
Sep 17, 2012 | 3.030 | 3.250 | 3.010 | 3.022 | 1,020 | -0.16(-4.97%) |
Sep 14, 2012 | 3.200 | 3.200 | 3.000 | 3.180 | 21,061 | -0.04(-1.24%) |
Sep 12, 2012 | 3.180 | 3.220 | 3.220 | 3.220 | 1,000 | -0.03(-0.92%) |
Sep 11, 2012 | 3.140 | 3.250 | 3.140 | 3.250 | 300 | +0.01(+0.31%) |
Sep 07, 2012 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.14(+4.52%) |
Sep 06, 2012 | 3.000 | 3.100 | 3.000 | 3.100 | 7,915 | +0.00(+0.00%) |
Aug 31, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.10(+3.33%) |
Aug 30, 2012 | 2.930 | 3.080 | 2.860 | 3.000 | 32,728 | +0.02(+0.67%) |
Aug 29, 2012 | 2.960 | 2.980 | 2.870 | 2.980 | 850 | -0.13(-4.18%) |
Aug 27, 2012 | 3.100 | 3.300 | 2.888 | 3.110 | 1,000 | +0.06(+1.97%) |
Aug 24, 2012 | 3.040 | 3.160 | 3.040 | 3.050 | 3,749 | +0.02(+0.66%) |
Aug 23, 2012 | 3.050 | 3.050 | 2.950 | 3.030 | 2,028 | -0.16(-5.01%) |
Aug 22, 2012 | 3.030 | 3.190 | 3.020 | 3.190 | 1,212 | +0.11(+3.57%) |
Aug 21, 2012 | 3.050 | 3.380 | 2.920 | 3.080 | 2,248 | -0.02(-0.65%) |
Aug 20, 2012 | 3.390 | 3.390 | 3.090 | 3.100 | 1,000 | -0.02(-0.63%) |
Aug 17, 2012 | 3.330 | 3.330 | 3.050 | 3.119 | 600 | -0.08(-2.50%) |
Aug 16, 2012 | 3.090 | 3.200 | 3.090 | 3.200 | 300 | -0.00(-0.02%) |
Aug 15, 2012 | 3.050 | 3.479 | 2.910 | 3.200 | 1,097 | +0.05(+1.59%) |
Aug 14, 2012 | 3.070 | 3.200 | 2.870 | 3.150 | 12,996 | -0.06(-1.87%) |
Aug 13, 2012 | 3.072 | 3.240 | 3.061 | 3.210 | 1,070 | +0.02(+0.63%) |
Aug 10, 2012 | 3.100 | 3.210 | 3.060 | 3.190 | 1,034 | -0.02(-0.62%) |
Aug 09, 2012 | 3.090 | 3.210 | 3.050 | 3.210 | 3,495 | +0.17(+5.59%) |
Aug 08, 2012 | 3.050 | 3.050 | 3.040 | 3.040 | 3,160 | +0.01(+0.33%) |
Aug 07, 2012 | 2.920 | 3.070 | 2.750 | 3.030 | 10,005 | +0.11(+3.77%) |
Aug 06, 2012 | 3.270 | 3.358 | 2.770 | 2.920 | 20,380 | -0.44(-13.15%) |
Aug 03, 2012 | 3.410 | 3.519 | 3.151 | 3.362 | 6,913 | +0.05(+1.57%) |
Aug 02, 2012 | 3.150 | 3.540 | 3.150 | 3.310 | 6,848 | +0.06(+1.85%) |
Aug 01, 2012 | 3.490 | 3.490 | 3.250 | 3.250 | 680 | +0.02(+0.62%) |
Jul 31, 2012 | 3.400 | 3.439 | 3.150 | 3.230 | 19,679 | -0.24(-6.92%) |
Jul 30, 2012 | 3.480 | 3.500 | 3.160 | 3.470 | 8,450 | +0.09(+2.66%) |
Jul 27, 2012 | 3.360 | 3.390 | 3.120 | 3.380 | 12,534 | +0.26(+8.33%) |
Jul 26, 2012 | 3.380 | 3.380 | 2.663 | 3.120 | 31,148 | -0.27(-7.99%) |
Jul 25, 2012 | 3.500 | 3.500 | 3.370 | 3.391 | 5,140 | -0.22(-6.07%) |
Jul 24, 2012 | 3.900 | 3.900 | 3.370 | 3.610 | 36,922 | -0.44(-10.86%) |
Jul 23, 2012 | 4.360 | 4.360 | 3.990 | 4.050 | 50,006 | +0.05(+1.25%) |
Jul 20, 2012 | 3.930 | 4.360 | 3.688 | 4.000 | 37,339 | +0.07(+1.78%) |
Jul 19, 2012 | 4.170 | 4.170 | 3.850 | 3.930 | 21,728 | -0.28(-6.65%) |
Jul 18, 2012 | 4.110 | 4.229 | 4.080 | 4.210 | 1,406 | +0.03(+0.72%) |
Jul 17, 2012 | 4.150 | 4.230 | 4.040 | 4.180 | 5,207 | +0.00(+0.00%) |
Jul 16, 2012 | 4.130 | 4.230 | 3.956 | 4.180 | 3,385 | -0.07(-1.53%) |
Jul 13, 2012 | 4.110 | 4.250 | 4.110 | 4.245 | 4,908 | +0.14(+3.29%) |
Jul 12, 2012 | 4.030 | 4.110 | 3.980 | 4.110 | 3,593 | +0.09(+2.24%) |
Jul 11, 2012 | 4.110 | 4.250 | 3.870 | 4.020 | 10,597 | -0.16(-3.83%) |
Jul 10, 2012 | 4.220 | 4.270 | 4.150 | 4.180 | 4,527 | -0.08(-1.88%) |
Jul 09, 2012 | 4.260 | 4.260 | 4.090 | 4.260 | 1,680 | -0.16(-3.62%) |
Jul 06, 2012 | 4.120 | 4.500 | 3.921 | 4.420 | 2,742 | +0.41(+10.22%) |
Jul 05, 2012 | 4.210 | 4.400 | 4.010 | 4.010 | 6,586 | -0.25(-5.87%) |
Jul 03, 2012 | 4.050 | 4.700 | 4.030 | 4.260 | 12,460 | +0.22(+5.45%) |