Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2.220 | 2.270 | 2.100 | 2.260 | 0 | +0.06(+2.73%) |
Oct 30, 2013 | 2.220 | 2.220 | 2.170 | 2.200 | 75,341 | -0.03(-1.35%) |
Oct 29, 2013 | 2.160 | 2.230 | 2.160 | 2.230 | 0 | +0.05(+2.29%) |
Oct 28, 2013 | 2.210 | 2.230 | 2.170 | 2.180 | 0 | -0.04(-1.80%) |
Oct 25, 2013 | 2.220 | 2.220 | 2.180 | 2.220 | 0 | -0.01(-0.45%) |
Oct 24, 2013 | 2.220 | 2.250 | 2.190 | 2.230 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 2.220 | 2.270 | 2.210 | 2.230 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 2.270 | 2.270 | 2.199 | 2.230 | 0 | -0.04(-1.76%) |
Oct 21, 2013 | 2.270 | 2.290 | 2.260 | 2.270 | 0 | -0.02(-0.87%) |
Oct 18, 2013 | 2.300 | 2.300 | 2.250 | 2.290 | 24,846 | -0.01(-0.43%) |
Oct 17, 2013 | 2.220 | 2.310 | 2.190 | 2.300 | 0 | +0.06(+2.68%) |
Oct 16, 2013 | 2.220 | 2.279 | 2.220 | 2.240 | 0 | +0.02(+0.90%) |
Oct 15, 2013 | 2.280 | 2.330 | 2.210 | 2.220 | 0 | -0.07(-3.06%) |
Oct 14, 2013 | 2.290 | 2.290 | 2.250 | 2.290 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 2.291 | 2.300 | 2.280 | 2.290 | 0 | +0.02(+0.88%) |
Oct 10, 2013 | 2.320 | 2.320 | 2.250 | 2.270 | 0 | -0.03(-1.30%) |
Oct 09, 2013 | 2.330 | 2.350 | 2.270 | 2.300 | 0 | -0.04(-1.71%) |
Oct 08, 2013 | 2.350 | 2.350 | 2.320 | 2.340 | 0 | -0.02(-0.85%) |
Oct 07, 2013 | 2.370 | 2.370 | 2.320 | 2.360 | 0 | -0.05(-2.07%) |
Oct 04, 2013 | 2.380 | 2.445 | 2.370 | 2.410 | 0 | +0.02(+0.84%) |
Oct 03, 2013 | 2.400 | 2.440 | 2.370 | 2.390 | 0 | -0.04(-1.65%) |
Oct 02, 2013 | 2.451 | 2.460 | 2.390 | 2.430 | 0 | -0.05(-2.02%) |
Oct 01, 2013 | 2.330 | 2.490 | 2.310 | 2.480 | 0 | +0.14(+5.98%) |
Sep 30, 2013 | 2.330 | 2.343 | 2.300 | 2.340 | 0 | -0.01(-0.43%) |
Sep 27, 2013 | 2.340 | 2.360 | 2.310 | 2.350 | 0 | -0.02(-0.84%) |
Sep 26, 2013 | 2.340 | 2.400 | 2.320 | 2.370 | 0 | +0.02(+0.85%) |
Sep 25, 2013 | 2.374 | 2.380 | 2.320 | 2.350 | 0 | +0.01(+0.43%) |
Sep 24, 2013 | 2.300 | 2.390 | 2.300 | 2.340 | 0 | +0.03(+1.30%) |
Sep 23, 2013 | 2.310 | 2.340 | 2.300 | 2.310 | 0 | -0.02(-0.86%) |
Sep 20, 2013 | 2.330 | 2.350 | 2.310 | 2.330 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 2.350 | 2.359 | 2.330 | 2.330 | 0 | -0.03(-1.27%) |
Sep 18, 2013 | 2.360 | 2.380 | 2.340 | 2.360 | 0 | -0.02(-0.84%) |
Sep 17, 2013 | 2.350 | 2.420 | 2.330 | 2.380 | 0 | +0.04(+1.71%) |
Sep 16, 2013 | 2.400 | 2.400 | 2.330 | 2.340 | 0 | -0.06(-2.50%) |
Sep 13, 2013 | 2.410 | 2.430 | 2.380 | 2.400 | 0 | -0.02(-0.83%) |
Sep 12, 2013 | 2.420 | 2.440 | 2.395 | 2.420 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 2.430 | 2.440 | 2.400 | 2.420 | 0 | -0.01(-0.41%) |
Sep 10, 2013 | 2.380 | 2.460 | 2.360 | 2.430 | 0 | +0.05(+2.10%) |
Sep 09, 2013 | 2.290 | 2.380 | 2.290 | 2.380 | 0 | +0.05(+2.15%) |
Sep 06, 2013 | 2.330 | 2.330 | 2.280 | 2.330 | 0 | +0.01(+0.43%) |
Sep 05, 2013 | 2.330 | 2.357 | 2.320 | 2.320 | 0 | -0.02(-0.85%) |
Sep 04, 2013 | 2.290 | 2.360 | 2.290 | 2.340 | 0 | +0.05(+2.18%) |
Sep 03, 2013 | 2.310 | 2.360 | 2.280 | 2.290 | 0 | -0.02(-0.87%) |
Aug 30, 2013 | 2.350 | 2.350 | 2.300 | 2.310 | 0 | -0.04(-1.70%) |
Aug 29, 2013 | 2.290 | 2.370 | 2.270 | 2.350 | 0 | +0.04(+1.73%) |
Aug 28, 2013 | 2.290 | 2.330 | 2.280 | 2.310 | 0 | +0.02(+0.87%) |
Aug 27, 2013 | 2.290 | 2.320 | 2.270 | 2.290 | 0 | -0.04(-1.72%) |
Aug 26, 2013 | 2.340 | 2.350 | 2.310 | 2.330 | 0 | -0.02(-0.85%) |
Aug 23, 2013 | 2.380 | 2.380 | 2.310 | 2.350 | 0 | -0.02(-0.84%) |
Aug 22, 2013 | 2.360 | 2.380 | 2.320 | 2.370 | 0 | +0.01(+0.42%) |
Aug 21, 2013 | 2.370 | 2.380 | 2.350 | 2.360 | 0 | +0.02(+0.85%) |
Aug 20, 2013 | 2.350 | 2.380 | 2.320 | 2.340 | 0 | -0.01(-0.43%) |
Aug 19, 2013 | 2.360 | 2.380 | 2.350 | 2.350 | 0 | -0.02(-0.84%) |
Aug 16, 2013 | 2.420 | 2.420 | 2.350 | 2.370 | 0 | -0.01(-0.42%) |
Aug 15, 2013 | 2.390 | 2.410 | 2.380 | 2.380 | 84,590 | -0.03(-1.24%) |
Aug 14, 2013 | 2.390 | 2.420 | 2.390 | 2.410 | 0 | +0.01(+0.42%) |
Aug 13, 2013 | 2.440 | 2.440 | 2.390 | 2.400 | 131,514 | -0.03(-1.23%) |
Aug 12, 2013 | 2.440 | 2.459 | 2.410 | 2.430 | 107,324 | -0.02(-0.82%) |
Aug 09, 2013 | 2.450 | 2.490 | 2.420 | 2.450 | 162,987 | -0.01(-0.41%) |
Aug 08, 2013 | 2.440 | 2.480 | 2.410 | 2.460 | 207,491 | +0.01(+0.41%) |
Aug 07, 2013 | 2.470 | 2.470 | 2.420 | 2.450 | 125,342 | -0.03(-1.21%) |
Aug 06, 2013 | 2.530 | 2.570 | 2.400 | 2.480 | 444,209 | -0.07(-2.75%) |
Aug 05, 2013 | 2.520 | 2.590 | 2.500 | 2.550 | 86,868 | +0.02(+0.79%) |
Aug 02, 2013 | 2.630 | 2.650 | 2.500 | 2.530 | 291,593 | -0.14(-5.24%) |
Aug 01, 2013 | 2.660 | 2.720 | 2.570 | 2.670 | 367,837 | -0.13(-4.64%) |
Jul 31, 2013 | 2.850 | 2.860 | 2.770 | 2.800 | 0 | -0.03(-1.06%) |
Jul 30, 2013 | 2.810 | 2.850 | 2.790 | 2.830 | 0 | +0.03(+1.07%) |
Jul 29, 2013 | 2.790 | 2.850 | 2.790 | 2.800 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 2.750 | 2.840 | 2.750 | 2.800 | 0 | +0.04(+1.45%) |
Jul 25, 2013 | 2.730 | 2.780 | 2.730 | 2.760 | 0 | +0.03(+1.10%) |
Jul 24, 2013 | 2.780 | 2.780 | 2.720 | 2.730 | 0 | -0.02(-0.73%) |
Jul 23, 2013 | 2.800 | 2.840 | 2.750 | 2.750 | 0 | -0.03(-1.08%) |
Jul 22, 2013 | 2.750 | 2.820 | 2.750 | 2.780 | 0 | -0.01(-0.36%) |
Jul 19, 2013 | 2.730 | 2.800 | 2.710 | 2.790 | 0 | +0.07(+2.57%) |
Jul 18, 2013 | 2.660 | 2.720 | 2.660 | 2.720 | 0 | +0.05(+1.87%) |
Jul 17, 2013 | 2.700 | 2.700 | 2.655 | 2.670 | 60,199 | -0.03(-1.11%) |
Jul 16, 2013 | 2.680 | 2.710 | 2.650 | 2.700 | 0 | +0.01(+0.37%) |
Jul 15, 2013 | 2.680 | 2.710 | 2.630 | 2.690 | 0 | -0.01(-0.37%) |
Jul 12, 2013 | 2.700 | 2.730 | 2.670 | 2.700 | 0 | +0.01(+0.37%) |
Jul 11, 2013 | 2.710 | 2.720 | 2.660 | 2.690 | 0 | -0.01(-0.37%) |
Jul 10, 2013 | 2.690 | 2.715 | 2.650 | 2.700 | 0 | +0.02(+0.75%) |
Jul 09, 2013 | 2.740 | 2.740 | 2.660 | 2.680 | 0 | -0.03(-1.11%) |
Jul 08, 2013 | 2.680 | 2.750 | 2.640 | 2.710 | 0 | +0.04(+1.50%) |
Jul 05, 2013 | 2.680 | 2.700 | 2.670 | 2.670 | 0 | -0.02(-0.74%) |
Jul 03, 2013 | 2.700 | 2.702 | 2.670 | 2.690 | 0 | -0.01(-0.37%) |
Jul 02, 2013 | 2.690 | 2.780 | 2.690 | 2.700 | 0 | -0.01(-0.37%) |
Jul 01, 2013 | 2.720 | 2.788 | 2.690 | 2.710 | 0 | +0.01(+0.37%) |
Jun 28, 2013 | 2.560 | 2.780 | 2.500 | 2.700 | 5,234,340 | +0.12(+4.65%) |
Jun 27, 2013 | 2.540 | 2.610 | 2.520 | 2.580 | 0 | +0.07(+2.79%) |
Jun 26, 2013 | 2.580 | 2.580 | 2.510 | 2.510 | 0 | -0.05(-1.95%) |
Jun 25, 2013 | 2.510 | 2.580 | 2.510 | 2.560 | 0 | +0.05(+1.99%) |
Jun 24, 2013 | 2.630 | 2.660 | 2.510 | 2.510 | 0 | -0.15(-5.64%) |
Jun 21, 2013 | 2.670 | 2.670 | 2.610 | 2.660 | 462,264 | -0.00(-0.19%) |
Jun 20, 2013 | 2.700 | 2.744 | 2.650 | 2.665 | 0 | -0.08(-2.74%) |
Jun 19, 2013 | 2.760 | 2.765 | 2.710 | 2.740 | 0 | -0.03(-1.08%) |
Jun 18, 2013 | 2.750 | 2.790 | 2.740 | 2.770 | 0 | +0.03(+1.09%) |
Jun 17, 2013 | 2.780 | 2.780 | 2.730 | 2.740 | 0 | -0.01(-0.36%) |
Jun 14, 2013 | 2.780 | 2.780 | 2.720 | 2.750 | 0 | -0.03(-1.08%) |
Jun 13, 2013 | 2.740 | 2.780 | 2.720 | 2.780 | 82,569 | +0.03(+1.09%) |
Jun 12, 2013 | 2.790 | 2.790 | 2.750 | 2.750 | 120,757 | -0.04(-1.43%) |
Jun 11, 2013 | 2.800 | 2.810 | 2.750 | 2.790 | 108,646 | -0.04(-1.41%) |
Jun 10, 2013 | 2.820 | 2.830 | 2.800 | 2.830 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 2.820 | 2.830 | 2.760 | 2.830 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 2.810 | 2.860 | 2.770 | 2.830 | 93,393 | +0.03(+1.07%) |
Jun 05, 2013 | 2.820 | 2.860 | 2.770 | 2.800 | 0 | -0.02(-0.71%) |
Jun 04, 2013 | 2.910 | 2.910 | 2.810 | 2.820 | 0 | -0.07(-2.42%) |
Jun 03, 2013 | 2.840 | 2.910 | 2.830 | 2.890 | 141,084 | +0.05(+1.76%) |
May 31, 2013 | 2.860 | 2.860 | 2.810 | 2.840 | 128,725 | -0.04(-1.39%) |
May 30, 2013 | 2.920 | 2.940 | 2.840 | 2.880 | 110,249 | -0.01(-0.35%) |
May 29, 2013 | 2.890 | 2.910 | 2.870 | 2.890 | 34,626 | -0.02(-0.69%) |
May 28, 2013 | 2.910 | 2.930 | 2.870 | 2.910 | 115,374 | +0.06(+2.11%) |
May 24, 2013 | 2.870 | 2.880 | 2.810 | 2.850 | 0 | -0.02(-0.70%) |
May 23, 2013 | 2.860 | 2.918 | 2.800 | 2.870 | 0 | -0.01(-0.35%) |
May 22, 2013 | 2.940 | 3.040 | 2.820 | 2.880 | 0 | -0.05(-1.71%) |
May 21, 2013 | 2.800 | 2.930 | 2.780 | 2.930 | 0 | +0.12(+4.27%) |
May 20, 2013 | 2.750 | 2.850 | 2.750 | 2.810 | 0 | +0.04(+1.44%) |
May 17, 2013 | 2.770 | 2.780 | 2.740 | 2.770 | 0 | +0.02(+0.73%) |
May 16, 2013 | 2.740 | 2.800 | 2.700 | 2.750 | 103,070 | -0.01(-0.36%) |
May 15, 2013 | 2.730 | 2.810 | 2.730 | 2.760 | 0 | +0.01(+0.36%) |
May 13, 2013 | 2.780 | 2.800 | 2.740 | 2.750 | 0 | -0.03(-1.08%) |
May 10, 2013 | 2.760 | 2.800 | 2.760 | 2.780 | 0 | +0.03(+1.09%) |
May 09, 2013 | 2.710 | 2.780 | 2.710 | 2.750 | 0 | +0.01(+0.36%) |
May 08, 2013 | 2.780 | 2.780 | 2.700 | 2.740 | 0 | -0.04(-1.44%) |
May 07, 2013 | 2.780 | 2.790 | 2.760 | 2.780 | 0 | +0.01(+0.36%) |
May 06, 2013 | 2.830 | 2.830 | 2.740 | 2.770 | 0 | -0.05(-1.77%) |
May 03, 2013 | 2.800 | 2.820 | 2.760 | 2.820 | 0 | +0.06(+2.17%) |
May 02, 2013 | 2.770 | 2.790 | 2.700 | 2.760 | 0 | +0.01(+0.36%) |
May 01, 2013 | 2.860 | 2.880 | 2.750 | 2.750 | 0 | -0.12(-4.18%) |
Apr 30, 2013 | 2.940 | 2.950 | 2.830 | 2.870 | 0 | -0.08(-2.71%) |
Apr 29, 2013 | 2.910 | 2.970 | 2.870 | 2.950 | 244,102 | +0.12(+4.24%) |
Apr 26, 2013 | 2.820 | 2.950 | 2.790 | 2.830 | 181,897 | -0.01(-0.35%) |
Apr 25, 2013 | 2.820 | 2.870 | 2.780 | 2.840 | 115,250 | +0.02(+0.71%) |
Apr 24, 2013 | 2.860 | 2.870 | 2.770 | 2.820 | 45,352 | -0.03(-1.05%) |
Apr 23, 2013 | 2.830 | 2.850 | 2.760 | 2.850 | 56,122 | +0.04(+1.42%) |
Apr 22, 2013 | 2.720 | 2.820 | 2.700 | 2.810 | 127,604 | +0.10(+3.69%) |
Apr 19, 2013 | 2.650 | 2.740 | 2.650 | 2.710 | 111,395 | +0.06(+2.26%) |
Apr 18, 2013 | 2.610 | 2.680 | 2.590 | 2.650 | 123,791 | +0.04(+1.53%) |
Apr 17, 2013 | 2.750 | 2.780 | 2.590 | 2.610 | 343,629 | -0.17(-6.12%) |
Apr 16, 2013 | 2.800 | 2.840 | 2.750 | 2.780 | 96,484 | +0.01(+0.36%) |
Apr 15, 2013 | 2.920 | 2.920 | 2.760 | 2.770 | 123,706 | -0.17(-5.78%) |
Apr 12, 2013 | 2.910 | 2.940 | 2.860 | 2.940 | 81,991 | +0.02(+0.68%) |
Apr 11, 2013 | 2.910 | 2.940 | 2.860 | 2.920 | 74,170 | +0.00(+0.00%) |
Apr 10, 2013 | 2.890 | 2.950 | 2.890 | 2.920 | 111,329 | +0.07(+2.46%) |
Apr 09, 2013 | 2.840 | 2.900 | 2.800 | 2.850 | 121,493 | +0.03(+1.06%) |
Apr 08, 2013 | 2.770 | 2.820 | 2.750 | 2.820 | 103,586 | +0.03(+1.08%) |
Apr 05, 2013 | 2.750 | 2.830 | 2.750 | 2.790 | 48,600 | -0.02(-0.71%) |
Apr 04, 2013 | 2.830 | 2.840 | 2.800 | 2.810 | 147,763 | -0.02(-0.71%) |
Apr 03, 2013 | 2.830 | 2.860 | 2.780 | 2.830 | 154,907 | +0.02(+0.71%) |
Apr 02, 2013 | 2.960 | 2.960 | 2.800 | 2.810 | 218,899 | -0.13(-4.42%) |
Apr 01, 2013 | 2.930 | 3.000 | 2.880 | 2.940 | 190,236 | +0.00(+0.00%) |
Mar 28, 2013 | 2.980 | 2.980 | 2.900 | 2.940 | 223,138 | -0.02(-0.68%) |
Mar 27, 2013 | 2.950 | 2.990 | 2.920 | 2.960 | 84,028 | -0.02(-0.67%) |
Mar 26, 2013 | 3.030 | 3.050 | 2.970 | 2.980 | 60,088 | -0.02(-0.67%) |
Mar 25, 2013 | 2.980 | 3.058 | 2.951 | 3.000 | 88,732 | +0.02(+0.67%) |
Mar 22, 2013 | 3.080 | 3.140 | 2.970 | 2.980 | 210,200 | -0.10(-3.25%) |
Mar 21, 2013 | 3.260 | 3.270 | 3.080 | 3.080 | 138,758 | -0.22(-6.67%) |
Mar 20, 2013 | 3.270 | 3.370 | 3.270 | 3.300 | 384,748 | +0.09(+2.80%) |
Mar 19, 2013 | 3.090 | 3.430 | 3.010 | 3.210 | 699,323 | +0.12(+3.88%) |
Mar 18, 2013 | 2.960 | 3.090 | 2.960 | 3.090 | 88,237 | +0.08(+2.66%) |
Mar 15, 2013 | 3.000 | 3.020 | 2.950 | 3.010 | 185,038 | +0.01(+0.33%) |
Mar 14, 2013 | 3.030 | 3.030 | 2.970 | 3.000 | 63,485 | -0.01(-0.33%) |
Mar 13, 2013 | 3.010 | 3.030 | 3.000 | 3.010 | 90,141 | +0.01(+0.33%) |
Mar 12, 2013 | 2.990 | 3.040 | 2.943 | 3.000 | 112,714 | +0.02(+0.67%) |
Mar 11, 2013 | 2.920 | 2.990 | 2.900 | 2.980 | 124,192 | +0.06(+2.05%) |
Mar 08, 2013 | 2.900 | 2.940 | 2.890 | 2.920 | 109,432 | +0.02(+0.69%) |
Mar 07, 2013 | 2.850 | 2.950 | 2.840 | 2.900 | 74,709 | +0.04(+1.40%) |
Mar 06, 2013 | 2.860 | 2.870 | 2.810 | 2.860 | 83,451 | +0.01(+0.35%) |
Mar 05, 2013 | 2.840 | 2.880 | 2.820 | 2.850 | 125,711 | +0.01(+0.35%) |
Mar 04, 2013 | 2.830 | 2.850 | 2.790 | 2.840 | 135,537 | -0.01(-0.35%) |
Mar 01, 2013 | 2.830 | 2.910 | 2.820 | 2.850 | 149,626 | +0.00(+0.00%) |
Feb 28, 2013 | 2.890 | 2.990 | 2.830 | 2.850 | 476,757 | -0.17(-5.63%) |
Feb 27, 2013 | 2.970 | 3.070 | 2.920 | 3.020 | 161,620 | +0.06(+2.03%) |
Feb 26, 2013 | 3.100 | 3.100 | 2.910 | 2.960 | 284,939 | +0.16(+5.71%) |
Feb 25, 2013 | 2.890 | 2.940 | 2.800 | 2.800 | 224,916 | -0.06(-2.10%) |
Feb 22, 2013 | 2.860 | 2.860 | 2.810 | 2.860 | 70,258 | +0.02(+0.70%) |
Feb 21, 2013 | 2.890 | 2.890 | 2.830 | 2.840 | 63,330 | -0.06(-2.07%) |
Feb 20, 2013 | 3.050 | 3.080 | 2.900 | 2.900 | 91,476 | -0.15(-4.92%) |
Feb 19, 2013 | 3.030 | 3.050 | 2.970 | 3.050 | 79,892 | +0.02(+0.66%) |
Feb 15, 2013 | 3.090 | 3.100 | 3.000 | 3.030 | 107,023 | -0.02(-0.66%) |
Feb 14, 2013 | 2.910 | 3.090 | 2.821 | 3.050 | 227,899 | +0.09(+3.04%) |
Feb 13, 2013 | 2.860 | 3.050 | 2.850 | 2.960 | 299,969 | +0.11(+3.86%) |
Feb 12, 2013 | 2.790 | 2.860 | 2.790 | 2.850 | 69,373 | +0.07(+2.52%) |
Feb 11, 2013 | 2.840 | 2.850 | 2.780 | 2.780 | 46,918 | -0.05(-1.77%) |
Feb 08, 2013 | 2.790 | 2.880 | 2.770 | 2.830 | 106,793 | +0.06(+2.17%) |
Feb 07, 2013 | 2.800 | 2.820 | 2.760 | 2.770 | 130,038 | -0.02(-0.72%) |
Feb 06, 2013 | 2.790 | 2.810 | 2.780 | 2.790 | 77,393 | +0.01(+0.36%) |
Feb 04, 2013 | 2.870 | 2.890 | 2.760 | 2.780 | 116,756 | -0.11(-3.81%) |
Feb 01, 2013 | 2.800 | 2.900 | 2.770 | 2.890 | 222,472 | +0.11(+3.96%) |
Jan 31, 2013 | 2.830 | 2.840 | 2.730 | 2.780 | 219,496 | -0.05(-1.77%) |
Jan 30, 2013 | 2.870 | 2.915 | 2.830 | 2.830 | 68,596 | -0.02(-0.70%) |
Jan 29, 2013 | 2.820 | 2.875 | 2.800 | 2.850 | 192,104 | +0.02(+0.71%) |
Jan 28, 2013 | 2.880 | 2.880 | 2.810 | 2.830 | 142,303 | -0.07(-2.41%) |
Jan 25, 2013 | 2.920 | 2.930 | 2.840 | 2.900 | 74,791 | -0.01(-0.34%) |
Jan 24, 2013 | 2.860 | 2.930 | 2.820 | 2.910 | 84,851 | +0.06(+2.11%) |
Jan 23, 2013 | 2.930 | 2.930 | 2.820 | 2.850 | 144,985 | -0.08(-2.73%) |
Jan 22, 2013 | 2.860 | 2.968 | 2.850 | 2.930 | 97,854 | +0.07(+2.45%) |
Jan 18, 2013 | 2.870 | 2.900 | 2.830 | 2.860 | 96,206 | -0.02(-0.69%) |
Jan 17, 2013 | 2.920 | 2.920 | 2.830 | 2.880 | 125,053 | -0.02(-0.69%) |
Jan 16, 2013 | 2.870 | 2.920 | 2.860 | 2.900 | 77,530 | +0.03(+1.05%) |
Jan 15, 2013 | 2.840 | 2.890 | 2.840 | 2.870 | 85,434 | +0.04(+1.41%) |
Jan 14, 2013 | 2.900 | 3.010 | 2.830 | 2.830 | 111,770 | -0.07(-2.41%) |
Jan 11, 2013 | 3.000 | 3.010 | 2.890 | 2.900 | 103,422 | -0.09(-3.01%) |
Jan 10, 2013 | 3.030 | 3.050 | 2.980 | 2.990 | 132,427 | -0.03(-0.99%) |
Jan 09, 2013 | 3.020 | 3.120 | 2.990 | 3.020 | 174,756 | +0.02(+0.67%) |
Jan 08, 2013 | 3.050 | 3.070 | 2.970 | 3.000 | 86,652 | -0.05(-1.64%) |
Jan 07, 2013 | 3.070 | 3.140 | 3.050 | 3.050 | 156,622 | -0.04(-1.29%) |
Jan 04, 2013 | 3.020 | 3.140 | 3.010 | 3.090 | 327,461 | +0.09(+3.00%) |
Jan 03, 2013 | 2.960 | 3.000 | 2.900 | 3.000 | 140,113 | +0.05(+1.69%) |
Jan 02, 2013 | 2.950 | 3.000 | 2.790 | 2.950 | 257,287 | +0.16(+5.73%) |
Dec 31, 2012 | 2.800 | 2.830 | 2.690 | 2.790 | 488,506 | -0.02(-0.71%) |
Dec 28, 2012 | 2.870 | 2.880 | 2.800 | 2.810 | 103,565 | -0.08(-2.77%) |
Dec 27, 2012 | 2.870 | 2.900 | 2.850 | 2.890 | 95,043 | +0.03(+1.05%) |
Dec 26, 2012 | 2.870 | 2.910 | 2.845 | 2.860 | 68,169 | +0.00(+0.00%) |
Dec 24, 2012 | 2.830 | 2.900 | 2.830 | 2.860 | 48,626 | +0.02(+0.70%) |
Dec 21, 2012 | 2.970 | 2.970 | 2.820 | 2.840 | 321,687 | -0.16(-5.33%) |
Dec 20, 2012 | 2.990 | 3.010 | 2.940 | 3.000 | 116,151 | +0.01(+0.33%) |
Dec 19, 2012 | 2.950 | 3.010 | 2.950 | 2.990 | 203,089 | +0.03(+1.01%) |
Dec 18, 2012 | 3.030 | 3.040 | 2.880 | 2.960 | 381,458 | -0.08(-2.63%) |
Dec 17, 2012 | 3.000 | 3.040 | 3.000 | 3.040 | 146,918 | -0.01(-0.33%) |
Dec 14, 2012 | 3.020 | 3.050 | 2.975 | 3.050 | 151,060 | +0.04(+1.33%) |
Dec 13, 2012 | 3.040 | 3.040 | 3.000 | 3.010 | 69,269 | +0.00(+0.00%) |
Dec 12, 2012 | 3.000 | 3.030 | 3.000 | 3.010 | 60,413 | +0.01(+0.33%) |
Dec 11, 2012 | 2.970 | 3.020 | 2.965 | 3.000 | 119,617 | +0.02(+0.67%) |
Dec 10, 2012 | 2.970 | 3.000 | 2.940 | 2.980 | 84,098 | +0.01(+0.34%) |
Dec 07, 2012 | 3.000 | 3.000 | 2.920 | 2.970 | 85,305 | -0.01(-0.34%) |
Dec 06, 2012 | 2.890 | 2.990 | 2.850 | 2.980 | 88,883 | +0.08(+2.76%) |
Dec 05, 2012 | 2.900 | 2.900 | 2.830 | 2.900 | 106,932 | +0.01(+0.35%) |
Dec 04, 2012 | 2.850 | 2.950 | 2.850 | 2.890 | 77,171 | +0.07(+2.48%) |
Nov 30, 2012 | 2.820 | 2.850 | 2.790 | 2.820 | 445,570 | +0.02(+0.71%) |
Nov 29, 2012 | 2.820 | 2.820 | 2.780 | 2.800 | 182,407 | +0.00(+0.00%) |
Nov 28, 2012 | 2.800 | 2.820 | 2.760 | 2.800 | 138,439 | +0.00(+0.00%) |
Nov 27, 2012 | 2.800 | 2.830 | 2.790 | 2.800 | 89,647 | +0.00(+0.00%) |
Nov 26, 2012 | 2.870 | 2.880 | 2.780 | 2.800 | 317,824 | -0.05(-1.75%) |
Nov 23, 2012 | 2.840 | 2.880 | 2.840 | 2.850 | 45,011 | +0.01(+0.35%) |
Nov 21, 2012 | 2.790 | 2.870 | 2.790 | 2.840 | 173,919 | +0.05(+1.79%) |
Nov 20, 2012 | 2.770 | 2.820 | 2.730 | 2.790 | 211,161 | +0.02(+0.72%) |
Nov 19, 2012 | 2.800 | 2.830 | 2.745 | 2.770 | 236,018 | +0.01(+0.36%) |
Nov 16, 2012 | 2.730 | 2.850 | 2.730 | 2.760 | 232,916 | +0.03(+1.10%) |
Nov 15, 2012 | 2.770 | 2.780 | 2.720 | 2.730 | 146,322 | -0.01(-0.45%) |
Nov 14, 2012 | 2.970 | 2.980 | 2.730 | 2.742 | 124,398 | -0.23(-7.67%) |
Nov 13, 2012 | 2.910 | 3.000 | 2.910 | 2.970 | 165,432 | +0.03(+1.02%) |
Nov 12, 2012 | 2.940 | 2.960 | 2.910 | 2.940 | 102,611 | +0.03(+1.03%) |
Nov 09, 2012 | 2.820 | 2.970 | 2.820 | 2.910 | 123,822 | +0.09(+3.19%) |
Nov 08, 2012 | 2.860 | 2.910 | 2.800 | 2.820 | 70,509 | -0.02(-0.70%) |
Nov 07, 2012 | 2.980 | 3.000 | 2.840 | 2.840 | 143,283 | -0.16(-5.33%) |
Nov 06, 2012 | 2.940 | 3.070 | 2.920 | 3.000 | 292,880 | +0.09(+3.09%) |
Nov 05, 2012 | 2.770 | 2.930 | 2.730 | 2.910 | 291,388 | +0.15(+5.43%) |
Nov 02, 2012 | 2.900 | 2.920 | 2.600 | 2.760 | 1,006,535 | -0.43(-13.48%) |