Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.449 | 2.460 | 2.420 | 2.460 | 28,940 | +0.03(+1.23%) |
Nov 27, 2013 | 2.420 | 2.470 | 2.340 | 2.430 | 138,939 | -0.01(-0.41%) |
Nov 26, 2013 | 2.370 | 2.450 | 2.340 | 2.440 | 165,232 | +0.01(+0.41%) |
Nov 25, 2013 | 2.380 | 2.440 | 2.380 | 2.430 | 79,511 | +0.06(+2.53%) |
Nov 22, 2013 | 2.370 | 2.400 | 2.290 | 2.370 | 125,735 | +0.01(+0.42%) |
Nov 21, 2013 | 2.380 | 2.400 | 2.360 | 2.360 | 33,654 | -0.01(-0.42%) |
Nov 20, 2013 | 2.360 | 2.400 | 2.360 | 2.370 | 30,686 | -0.02(-0.84%) |
Nov 19, 2013 | 2.370 | 2.400 | 2.325 | 2.390 | 82,350 | +0.03(+1.27%) |
Nov 18, 2013 | 2.340 | 2.400 | 2.320 | 2.360 | 41,409 | +0.00(+0.00%) |
Nov 15, 2013 | 2.270 | 2.400 | 2.270 | 2.360 | 112,372 | +0.02(+0.85%) |
Nov 14, 2013 | 2.340 | 2.410 | 2.311 | 2.340 | 85,120 | -0.02(-0.85%) |
Nov 13, 2013 | 2.350 | 2.391 | 2.350 | 2.360 | 20,403 | +0.02(+0.85%) |
Nov 12, 2013 | 2.380 | 2.420 | 2.300 | 2.340 | 86,672 | -0.02(-0.85%) |
Nov 11, 2013 | 2.460 | 2.470 | 2.360 | 2.360 | 123,978 | -0.07(-2.88%) |
Nov 08, 2013 | 2.430 | 2.470 | 2.390 | 2.430 | 48,537 | -0.02(-0.82%) |
Nov 07, 2013 | 2.450 | 2.450 | 2.370 | 2.450 | 34,771 | +0.04(+1.66%) |
Nov 06, 2013 | 2.460 | 2.470 | 2.405 | 2.410 | 30,836 | -0.06(-2.43%) |
Nov 05, 2013 | 2.350 | 2.500 | 2.330 | 2.470 | 128,620 | +0.12(+5.11%) |
Nov 04, 2013 | 2.480 | 2.480 | 2.340 | 2.350 | 217,803 | -0.11(-4.47%) |
Nov 01, 2013 | 2.493 | 2.500 | 2.400 | 2.460 | 147,687 | -0.03(-1.20%) |
Oct 31, 2013 | 2.410 | 2.500 | 2.410 | 2.490 | 81,167 | +0.06(+2.47%) |
Oct 30, 2013 | 2.370 | 2.450 | 2.280 | 2.430 | 114,327 | +0.06(+2.53%) |
Oct 29, 2013 | 2.390 | 2.500 | 2.335 | 2.370 | 282,986 | -0.11(-4.44%) |
Oct 28, 2013 | 2.360 | 2.500 | 2.360 | 2.480 | 42,451 | +0.10(+4.20%) |
Oct 25, 2013 | 2.420 | 2.420 | 2.310 | 2.380 | 332,476 | -0.05(-2.06%) |
Oct 24, 2013 | 2.450 | 2.470 | 2.370 | 2.430 | 555,280 | -0.02(-0.82%) |
Oct 23, 2013 | 2.410 | 2.450 | 2.400 | 2.450 | 185,791 | +0.02(+0.82%) |
Oct 22, 2013 | 2.430 | 2.430 | 2.370 | 2.430 | 57,872 | -0.01(-0.41%) |
Oct 21, 2013 | 2.420 | 2.460 | 2.375 | 2.440 | 97,533 | +0.00(+0.00%) |
Oct 18, 2013 | 2.430 | 2.465 | 2.390 | 2.440 | 89,973 | +0.01(+0.41%) |
Oct 17, 2013 | 2.350 | 2.430 | 2.250 | 2.430 | 83,365 | +0.03(+1.25%) |
Oct 16, 2013 | 2.420 | 2.470 | 2.360 | 2.400 | 48,178 | -0.02(-0.83%) |
Oct 15, 2013 | 2.400 | 2.480 | 2.310 | 2.420 | 43,891 | -0.04(-1.63%) |
Oct 14, 2013 | 2.450 | 2.520 | 2.390 | 2.460 | 76,988 | +0.01(+0.41%) |
Oct 11, 2013 | 2.470 | 2.529 | 2.450 | 2.450 | 54,096 | -0.05(-2.00%) |
Oct 10, 2013 | 2.510 | 2.540 | 2.430 | 2.500 | 101,125 | +0.00(+0.00%) |
Oct 09, 2013 | 2.470 | 2.520 | 2.420 | 2.500 | 33,951 | +0.01(+0.40%) |
Oct 08, 2013 | 2.540 | 2.540 | 2.410 | 2.490 | 206,838 | -0.03(-1.19%) |
Oct 07, 2013 | 2.520 | 2.530 | 2.490 | 2.520 | 58,398 | +0.00(+0.00%) |
Oct 04, 2013 | 2.510 | 2.530 | 2.500 | 2.520 | 61,285 | +0.02(+0.80%) |
Oct 03, 2013 | 2.510 | 2.520 | 2.450 | 2.500 | 21,498 | -0.03(-1.19%) |
Oct 02, 2013 | 2.470 | 2.530 | 2.450 | 2.530 | 43,310 | +0.02(+0.80%) |
Oct 01, 2013 | 2.500 | 2.580 | 2.460 | 2.510 | 60,107 | -0.01(-0.40%) |
Sep 30, 2013 | 2.490 | 2.580 | 2.490 | 2.520 | 39,297 | +0.00(+0.00%) |
Sep 27, 2013 | 2.510 | 2.550 | 2.450 | 2.520 | 163,966 | -0.02(-0.79%) |
Sep 26, 2013 | 2.500 | 2.540 | 2.490 | 2.540 | 18,376 | +0.03(+1.20%) |
Sep 25, 2013 | 2.520 | 2.550 | 2.490 | 2.510 | 39,561 | -0.01(-0.40%) |
Sep 24, 2013 | 2.520 | 2.540 | 2.422 | 2.520 | 37,856 | -0.02(-0.79%) |
Sep 23, 2013 | 2.500 | 2.540 | 2.500 | 2.540 | 16,896 | +0.02(+0.79%) |
Sep 20, 2013 | 2.500 | 2.520 | 2.490 | 2.520 | 19,089 | +0.02(+0.80%) |
Sep 19, 2013 | 2.480 | 2.500 | 2.460 | 2.500 | 18,549 | -0.01(-0.40%) |
Sep 18, 2013 | 2.500 | 2.560 | 2.495 | 2.510 | 67,927 | +0.01(+0.40%) |
Sep 17, 2013 | 2.480 | 2.520 | 2.390 | 2.500 | 80,363 | -0.04(-1.57%) |
Sep 16, 2013 | 2.580 | 2.580 | 2.530 | 2.540 | 30,932 | -0.01(-0.39%) |
Sep 13, 2013 | 2.550 | 2.590 | 2.520 | 2.550 | 20,276 | -0.01(-0.39%) |
Sep 12, 2013 | 2.610 | 2.610 | 2.550 | 2.560 | 13,843 | -0.04(-1.54%) |
Sep 11, 2013 | 2.600 | 2.640 | 2.420 | 2.600 | 149,736 | +0.02(+0.78%) |
Sep 10, 2013 | 2.640 | 2.650 | 2.540 | 2.580 | 78,492 | -0.04(-1.53%) |
Sep 09, 2013 | 2.520 | 2.680 | 2.505 | 2.620 | 211,196 | +0.11(+4.38%) |
Sep 06, 2013 | 2.490 | 2.560 | 2.480 | 2.510 | 126,468 | +0.05(+2.03%) |
Sep 05, 2013 | 2.400 | 2.500 | 2.400 | 2.460 | 22,079 | +0.04(+1.65%) |
Sep 04, 2013 | 2.360 | 2.470 | 2.360 | 2.420 | 33,936 | +0.04(+1.68%) |
Sep 03, 2013 | 2.500 | 2.550 | 2.350 | 2.380 | 34,736 | -0.06(-2.46%) |
Aug 30, 2013 | 2.500 | 2.500 | 2.410 | 2.440 | 25,671 | -0.06(-2.40%) |
Aug 29, 2013 | 2.510 | 2.560 | 2.461 | 2.500 | 44,517 | -0.01(-0.40%) |
Aug 28, 2013 | 2.460 | 2.580 | 2.420 | 2.510 | 65,773 | +0.05(+2.03%) |
Aug 27, 2013 | 2.540 | 2.600 | 2.450 | 2.460 | 72,563 | -0.12(-4.65%) |
Aug 26, 2013 | 2.540 | 2.620 | 2.500 | 2.580 | 75,700 | +0.04(+1.57%) |
Aug 23, 2013 | 2.420 | 2.599 | 2.405 | 2.540 | 160,236 | +0.16(+6.72%) |
Aug 22, 2013 | 2.260 | 2.380 | 2.260 | 2.380 | 52,368 | +0.11(+4.85%) |
Aug 21, 2013 | 2.280 | 2.340 | 2.240 | 2.270 | 42,402 | -0.03(-1.30%) |
Aug 20, 2013 | 2.346 | 2.390 | 2.300 | 2.300 | 30,829 | +0.00(+0.00%) |
Aug 19, 2013 | 2.340 | 2.360 | 2.300 | 2.300 | 32,100 | -0.05(-2.13%) |
Aug 16, 2013 | 2.370 | 2.380 | 2.350 | 2.350 | 27,277 | -0.03(-1.26%) |
Aug 15, 2013 | 2.350 | 2.410 | 2.320 | 2.380 | 42,319 | +0.00(+0.00%) |
Aug 14, 2013 | 2.330 | 2.390 | 2.330 | 2.380 | 27,639 | +0.06(+2.59%) |
Aug 13, 2013 | 2.350 | 2.350 | 2.300 | 2.320 | 53,267 | -0.03(-1.28%) |
Aug 12, 2013 | 2.380 | 2.490 | 2.310 | 2.350 | 117,728 | -0.05(-2.08%) |
Aug 09, 2013 | 2.400 | 2.470 | 2.370 | 2.400 | 87,394 | -0.01(-0.41%) |
Aug 08, 2013 | 2.470 | 2.470 | 2.370 | 2.410 | 66,637 | -0.01(-0.41%) |
Aug 07, 2013 | 2.500 | 2.500 | 2.400 | 2.420 | 68,604 | -0.07(-2.81%) |
Aug 06, 2013 | 2.630 | 2.630 | 2.460 | 2.490 | 342,789 | -0.04(-1.58%) |
Aug 05, 2013 | 2.230 | 2.760 | 2.160 | 2.530 | 1,311,560 | +0.31(+13.96%) |
Aug 02, 2013 | 2.180 | 2.230 | 2.180 | 2.220 | 79,924 | +0.01(+0.45%) |
Aug 01, 2013 | 2.210 | 2.250 | 2.180 | 2.210 | 22,022 | +0.03(+1.38%) |
Jul 31, 2013 | 2.200 | 2.240 | 2.150 | 2.180 | 18,634 | +0.00(+0.00%) |
Jul 30, 2013 | 2.160 | 2.220 | 2.140 | 2.180 | 63,796 | +0.04(+1.87%) |
Jul 29, 2013 | 2.234 | 2.250 | 2.130 | 2.140 | 91,657 | -0.10(-4.46%) |
Jul 26, 2013 | 2.190 | 2.270 | 2.190 | 2.240 | 40,643 | +0.04(+1.82%) |
Jul 25, 2013 | 2.200 | 2.270 | 2.190 | 2.200 | 129,164 | +0.01(+0.46%) |
Jul 24, 2013 | 2.240 | 2.250 | 2.170 | 2.190 | 146,640 | -0.05(-2.23%) |
Jul 23, 2013 | 2.250 | 2.260 | 2.205 | 2.240 | 92,409 | +0.01(+0.45%) |
Jul 22, 2013 | 2.280 | 2.280 | 2.230 | 2.230 | 43,797 | -0.04(-1.76%) |
Jul 19, 2013 | 2.240 | 2.280 | 2.200 | 2.270 | 98,172 | +0.03(+1.34%) |
Jul 18, 2013 | 2.220 | 2.260 | 2.210 | 2.240 | 85,202 | +0.00(+0.00%) |
Jul 17, 2013 | 2.210 | 2.260 | 2.160 | 2.240 | 66,846 | +0.04(+1.82%) |
Jul 16, 2013 | 2.240 | 2.250 | 2.160 | 2.200 | 81,730 | -0.04(-1.79%) |
Jul 15, 2013 | 2.230 | 2.270 | 2.220 | 2.240 | 37,505 | +0.00(+0.00%) |
Jul 12, 2013 | 2.210 | 2.260 | 2.130 | 2.240 | 130,876 | +0.01(+0.45%) |
Jul 11, 2013 | 2.260 | 2.280 | 2.180 | 2.230 | 141,369 | -0.02(-0.89%) |
Jul 10, 2013 | 2.230 | 2.260 | 2.230 | 2.250 | 97,488 | +0.02(+0.90%) |
Jul 09, 2013 | 2.160 | 2.250 | 2.150 | 2.230 | 159,870 | +0.06(+2.76%) |
Jul 08, 2013 | 2.190 | 2.230 | 2.150 | 2.170 | 114,180 | -0.02(-0.91%) |
Jul 05, 2013 | 2.230 | 2.230 | 2.120 | 2.190 | 57,822 | -0.01(-0.45%) |
Jul 03, 2013 | 2.180 | 2.200 | 2.110 | 2.200 | 59,852 | +0.01(+0.46%) |
Jul 02, 2013 | 2.160 | 2.300 | 2.140 | 2.190 | 153,314 | +0.06(+2.82%) |
Jul 01, 2013 | 2.060 | 2.200 | 2.002 | 2.130 | 166,060 | +0.05(+2.40%) |
Jun 28, 2013 | 2.080 | 2.095 | 2.000 | 2.080 | 3,323,631 | -0.03(-1.42%) |
Jun 27, 2013 | 2.100 | 2.110 | 1.960 | 2.110 | 246,682 | +0.00(+0.00%) |
Jun 26, 2013 | 2.060 | 2.110 | 2.040 | 2.110 | 64,370 | +0.05(+2.43%) |
Jun 25, 2013 | 2.150 | 2.160 | 2.030 | 2.060 | 36,128 | -0.06(-2.83%) |
Jun 24, 2013 | 2.110 | 2.150 | 2.101 | 2.120 | 55,821 | +0.03(+1.44%) |
Jun 21, 2013 | 2.130 | 2.170 | 2.050 | 2.090 | 349,803 | -0.18(-7.93%) |
Jun 20, 2013 | 2.260 | 2.300 | 2.240 | 2.270 | 31,814 | -0.04(-1.73%) |
Jun 19, 2013 | 2.260 | 2.310 | 2.240 | 2.310 | 27,055 | +0.02(+0.87%) |
Jun 18, 2013 | 2.210 | 2.290 | 2.190 | 2.290 | 80,494 | +0.09(+4.09%) |
Jun 17, 2013 | 2.180 | 2.250 | 2.160 | 2.200 | 69,630 | +0.03(+1.38%) |
Jun 14, 2013 | 2.170 | 2.219 | 2.170 | 2.170 | 37,646 | +0.00(+0.00%) |
Jun 13, 2013 | 2.230 | 2.250 | 2.150 | 2.170 | 40,178 | -0.04(-1.81%) |
Jun 12, 2013 | 2.190 | 2.270 | 2.190 | 2.210 | 61,215 | +0.02(+0.91%) |
Jun 11, 2013 | 2.260 | 2.260 | 2.100 | 2.190 | 193,834 | -0.08(-3.52%) |
Jun 10, 2013 | 2.310 | 2.310 | 2.250 | 2.270 | 92,406 | +0.00(+0.00%) |
Jun 07, 2013 | 2.260 | 2.310 | 2.180 | 2.270 | 57,194 | +0.00(+0.00%) |
Jun 06, 2013 | 2.130 | 2.310 | 2.050 | 2.270 | 492,961 | +0.10(+4.61%) |
Jun 05, 2013 | 2.280 | 2.319 | 2.170 | 2.170 | 73,803 | -0.09(-3.98%) |
Jun 04, 2013 | 2.300 | 2.350 | 2.250 | 2.260 | 205,238 | -0.04(-1.74%) |
Jun 03, 2013 | 2.350 | 2.365 | 2.300 | 2.300 | 74,784 | -0.04(-1.71%) |
May 31, 2013 | 2.400 | 2.430 | 2.280 | 2.340 | 217,945 | +0.00(+0.00%) |
May 30, 2013 | 2.330 | 2.390 | 2.330 | 2.340 | 85,234 | +0.01(+0.43%) |
May 29, 2013 | 2.330 | 2.420 | 2.310 | 2.330 | 115,046 | +0.01(+0.43%) |
May 28, 2013 | 2.270 | 2.340 | 2.260 | 2.320 | 181,226 | +0.09(+4.04%) |
May 24, 2013 | 2.250 | 2.340 | 2.230 | 2.230 | 49,230 | -0.01(-0.45%) |
May 23, 2013 | 2.230 | 2.270 | 2.220 | 2.240 | 42,826 | -0.01(-0.44%) |
May 22, 2013 | 2.320 | 2.350 | 2.250 | 2.250 | 96,903 | -0.04(-1.75%) |
May 21, 2013 | 2.240 | 2.300 | 2.190 | 2.290 | 58,519 | +0.04(+1.78%) |
May 20, 2013 | 2.260 | 2.280 | 2.200 | 2.250 | 44,699 | -0.03(-1.32%) |
May 17, 2013 | 2.250 | 2.280 | 2.250 | 2.280 | 67,864 | +0.03(+1.33%) |
May 16, 2013 | 2.260 | 2.280 | 2.210 | 2.250 | 67,889 | -0.03(-1.32%) |
May 15, 2013 | 2.260 | 2.280 | 2.240 | 2.280 | 38,662 | +0.03(+1.33%) |
May 13, 2013 | 2.220 | 2.290 | 2.220 | 2.250 | 38,315 | -0.01(-0.44%) |
May 10, 2013 | 2.260 | 2.280 | 2.240 | 2.260 | 46,734 | -0.02(-0.88%) |
May 09, 2013 | 2.290 | 2.290 | 2.240 | 2.280 | 20,670 | -0.01(-0.44%) |
May 08, 2013 | 2.260 | 2.290 | 2.200 | 2.290 | 53,931 | +0.03(+1.33%) |
May 07, 2013 | 2.230 | 2.270 | 2.220 | 2.260 | 54,457 | +0.03(+1.35%) |
May 06, 2013 | 2.260 | 2.279 | 2.210 | 2.230 | 37,854 | -0.03(-1.33%) |
May 03, 2013 | 2.210 | 2.280 | 2.210 | 2.260 | 39,534 | +0.05(+2.26%) |
May 02, 2013 | 2.210 | 2.400 | 2.180 | 2.210 | 80,353 | +0.01(+0.45%) |
May 01, 2013 | 2.260 | 2.290 | 2.170 | 2.200 | 77,893 | -0.04(-1.79%) |
Apr 30, 2013 | 2.250 | 2.350 | 2.220 | 2.240 | 143,883 | +0.02(+0.90%) |
Apr 29, 2013 | 2.250 | 2.280 | 2.170 | 2.220 | 112,068 | +0.06(+2.78%) |
Apr 26, 2013 | 2.170 | 2.190 | 2.130 | 2.160 | 28,472 | -0.03(-1.37%) |
Apr 25, 2013 | 2.190 | 2.220 | 2.110 | 2.190 | 77,275 | +0.04(+1.86%) |
Apr 24, 2013 | 2.100 | 2.150 | 2.080 | 2.150 | 45,712 | +0.01(+0.47%) |
Apr 23, 2013 | 2.150 | 2.220 | 2.070 | 2.140 | 31,476 | +0.02(+0.94%) |
Apr 22, 2013 | 2.120 | 2.170 | 2.100 | 2.120 | 28,809 | -0.06(-2.75%) |
Apr 19, 2013 | 2.100 | 2.200 | 2.060 | 2.180 | 54,589 | +0.08(+3.81%) |
Apr 18, 2013 | 2.120 | 2.140 | 1.900 | 2.100 | 135,445 | -0.01(-0.47%) |
Apr 17, 2013 | 2.110 | 2.110 | 2.000 | 2.110 | 87,241 | +0.00(+0.00%) |
Apr 16, 2013 | 2.120 | 2.160 | 2.080 | 2.110 | 55,055 | -0.04(-1.86%) |
Apr 15, 2013 | 2.210 | 2.230 | 2.070 | 2.150 | 89,447 | -0.03(-1.38%) |
Apr 12, 2013 | 2.150 | 2.270 | 2.150 | 2.180 | 81,601 | +0.00(+0.00%) |
Apr 11, 2013 | 2.080 | 2.180 | 2.040 | 2.180 | 1,701,281 | +0.12(+5.83%) |
Apr 10, 2013 | 2.060 | 2.090 | 1.980 | 2.060 | 96,718 | +0.00(+0.00%) |
Apr 09, 2013 | 2.100 | 2.170 | 2.060 | 2.060 | 62,501 | -0.03(-1.44%) |
Apr 08, 2013 | 1.910 | 2.110 | 1.830 | 2.090 | 205,995 | +0.15(+7.73%) |
Apr 05, 2013 | 2.080 | 2.140 | 1.940 | 1.940 | 494,019 | -0.19(-8.92%) |
Apr 04, 2013 | 2.310 | 2.310 | 1.990 | 2.130 | 226,924 | -0.15(-6.58%) |
Apr 03, 2013 | 2.330 | 2.350 | 2.230 | 2.280 | 94,693 | -0.03(-1.30%) |
Apr 02, 2013 | 2.320 | 2.370 | 2.310 | 2.310 | 34,003 | +0.00(+0.00%) |
Apr 01, 2013 | 2.470 | 2.470 | 2.270 | 2.310 | 127,944 | -0.21(-8.33%) |
Mar 28, 2013 | 2.450 | 2.520 | 2.450 | 2.520 | 56,120 | +0.10(+4.13%) |
Mar 27, 2013 | 2.440 | 2.500 | 2.330 | 2.420 | 83,560 | -0.07(-2.81%) |
Mar 26, 2013 | 2.440 | 2.540 | 2.380 | 2.490 | 50,569 | -0.01(-0.40%) |
Mar 25, 2013 | 2.620 | 2.700 | 2.365 | 2.500 | 222,418 | -0.15(-5.66%) |
Mar 22, 2013 | 2.690 | 2.690 | 2.570 | 2.650 | 44,101 | -0.03(-1.12%) |
Mar 21, 2013 | 2.660 | 2.750 | 2.650 | 2.680 | 16,765 | +0.02(+0.75%) |
Mar 20, 2013 | 2.650 | 2.690 | 2.620 | 2.660 | 68,615 | -0.01(-0.37%) |
Mar 19, 2013 | 2.690 | 2.750 | 2.620 | 2.670 | 48,418 | -0.05(-1.84%) |
Mar 18, 2013 | 2.710 | 2.770 | 2.610 | 2.720 | 49,895 | -0.01(-0.37%) |
Mar 15, 2013 | 2.610 | 2.780 | 2.600 | 2.730 | 72,871 | +0.05(+1.87%) |
Mar 14, 2013 | 2.670 | 2.765 | 2.640 | 2.680 | 68,544 | -0.02(-0.74%) |
Mar 13, 2013 | 2.870 | 2.920 | 2.610 | 2.700 | 113,720 | -0.17(-5.92%) |
Mar 12, 2013 | 2.880 | 2.940 | 2.830 | 2.870 | 74,495 | -0.04(-1.37%) |
Mar 11, 2013 | 2.850 | 2.910 | 2.824 | 2.910 | 21,559 | +0.04(+1.39%) |
Mar 08, 2013 | 2.750 | 2.910 | 2.750 | 2.870 | 36,376 | +0.10(+3.61%) |
Mar 07, 2013 | 2.780 | 2.840 | 2.750 | 2.770 | 16,934 | -0.04(-1.42%) |
Mar 06, 2013 | 2.780 | 2.810 | 2.750 | 2.810 | 46,905 | +0.01(+0.36%) |
Mar 05, 2013 | 2.860 | 2.900 | 2.730 | 2.800 | 54,169 | -0.07(-2.44%) |
Mar 04, 2013 | 2.900 | 2.900 | 2.820 | 2.870 | 45,593 | -0.07(-2.38%) |
Mar 01, 2013 | 2.960 | 2.970 | 2.870 | 2.940 | 23,590 | -0.06(-2.00%) |
Feb 28, 2013 | 2.970 | 3.000 | 2.870 | 3.000 | 74,574 | +0.06(+2.04%) |
Feb 27, 2013 | 2.970 | 3.000 | 2.900 | 2.940 | 61,518 | -0.04(-1.34%) |
Feb 26, 2013 | 2.990 | 2.995 | 2.880 | 2.980 | 50,940 | +0.01(+0.34%) |
Feb 25, 2013 | 3.050 | 3.050 | 2.938 | 2.970 | 82,117 | -0.09(-2.94%) |
Feb 22, 2013 | 3.090 | 3.130 | 3.000 | 3.060 | 89,149 | -0.04(-1.29%) |
Feb 21, 2013 | 3.030 | 3.100 | 2.930 | 3.100 | 71,841 | +0.05(+1.64%) |
Feb 20, 2013 | 3.050 | 3.060 | 2.990 | 3.050 | 64,566 | -0.01(-0.33%) |
Feb 19, 2013 | 2.990 | 3.060 | 2.940 | 3.060 | 58,592 | +0.04(+1.32%) |
Feb 15, 2013 | 2.950 | 3.020 | 2.930 | 3.020 | 89,407 | +0.03(+1.00%) |
Feb 14, 2013 | 3.000 | 3.070 | 2.880 | 2.990 | 418,981 | +0.09(+3.10%) |
Feb 13, 2013 | 2.730 | 2.900 | 2.730 | 2.900 | 40,562 | +0.12(+4.32%) |
Feb 12, 2013 | 2.660 | 2.780 | 2.610 | 2.780 | 46,640 | +0.08(+2.96%) |
Feb 11, 2013 | 2.770 | 2.770 | 2.630 | 2.700 | 56,043 | -0.05(-1.82%) |
Feb 08, 2013 | 2.780 | 2.800 | 2.740 | 2.750 | 25,057 | -0.05(-1.79%) |
Feb 07, 2013 | 2.770 | 2.810 | 2.740 | 2.800 | 29,564 | +0.00(+0.00%) |
Feb 06, 2013 | 2.770 | 2.810 | 2.740 | 2.800 | 41,498 | -0.06(-2.10%) |
Feb 04, 2013 | 2.860 | 2.910 | 2.830 | 2.860 | 18,672 | -0.01(-0.35%) |
Feb 01, 2013 | 2.910 | 2.910 | 2.800 | 2.870 | 33,222 | -0.02(-0.69%) |
Jan 31, 2013 | 2.900 | 2.915 | 2.850 | 2.890 | 58,680 | -0.01(-0.34%) |
Jan 30, 2013 | 2.910 | 2.910 | 2.830 | 2.900 | 19,842 | -0.02(-0.68%) |
Jan 29, 2013 | 2.920 | 2.940 | 2.830 | 2.920 | 39,697 | +0.03(+1.04%) |
Jan 28, 2013 | 2.860 | 2.940 | 2.763 | 2.890 | 76,026 | +0.02(+0.70%) |
Jan 25, 2013 | 2.900 | 2.960 | 2.864 | 2.870 | 51,365 | -0.03(-1.03%) |
Jan 24, 2013 | 2.850 | 2.960 | 2.831 | 2.900 | 71,365 | +0.01(+0.35%) |
Jan 23, 2013 | 2.910 | 2.980 | 2.850 | 2.890 | 71,682 | -0.05(-1.70%) |
Jan 22, 2013 | 2.950 | 3.060 | 2.900 | 2.940 | 80,320 | +0.01(+0.34%) |
Jan 18, 2013 | 2.830 | 2.950 | 2.830 | 2.930 | 28,392 | +0.05(+1.74%) |
Jan 17, 2013 | 2.880 | 2.990 | 2.835 | 2.880 | 41,210 | +0.03(+1.05%) |
Jan 16, 2013 | 2.980 | 2.983 | 2.820 | 2.850 | 57,741 | -0.08(-2.73%) |
Jan 15, 2013 | 2.960 | 3.000 | 2.880 | 2.930 | 41,241 | +0.01(+0.34%) |
Jan 14, 2013 | 2.980 | 3.010 | 2.900 | 2.920 | 17,769 | -0.08(-2.67%) |
Jan 11, 2013 | 3.000 | 3.070 | 2.960 | 3.000 | 26,570 | +0.05(+1.69%) |
Jan 10, 2013 | 3.030 | 3.060 | 2.950 | 2.950 | 48,077 | -0.11(-3.59%) |
Jan 09, 2013 | 3.130 | 3.160 | 3.030 | 3.060 | 112,018 | -0.04(-1.29%) |
Jan 08, 2013 | 2.980 | 3.130 | 2.950 | 3.100 | 332,155 | +0.07(+2.31%) |
Jan 07, 2013 | 3.000 | 3.030 | 2.830 | 3.030 | 78,431 | +0.05(+1.68%) |
Jan 04, 2013 | 2.890 | 3.000 | 2.860 | 2.980 | 84,308 | +0.08(+2.76%) |
Jan 03, 2013 | 2.700 | 2.970 | 2.700 | 2.900 | 149,576 | +0.15(+5.45%) |
Jan 02, 2013 | 2.700 | 2.780 | 2.700 | 2.750 | 111,329 | +0.05(+1.85%) |
Dec 31, 2012 | 2.640 | 2.700 | 2.610 | 2.700 | 70,479 | +0.02(+0.75%) |
Dec 28, 2012 | 2.600 | 2.700 | 2.590 | 2.680 | 52,598 | +0.07(+2.68%) |
Dec 27, 2012 | 2.680 | 2.760 | 2.500 | 2.610 | 112,473 | -0.11(-4.04%) |
Dec 26, 2012 | 2.550 | 2.730 | 2.489 | 2.720 | 83,606 | +0.18(+7.09%) |
Dec 24, 2012 | 2.490 | 2.600 | 2.490 | 2.540 | 28,787 | +0.05(+2.01%) |
Dec 21, 2012 | 2.580 | 2.620 | 2.490 | 2.490 | 175,419 | -0.11(-4.23%) |
Dec 20, 2012 | 2.550 | 2.630 | 2.550 | 2.600 | 62,527 | +0.02(+0.78%) |
Dec 19, 2012 | 2.610 | 2.670 | 2.570 | 2.580 | 73,749 | -0.04(-1.53%) |
Dec 18, 2012 | 2.630 | 2.700 | 2.620 | 2.620 | 57,615 | -0.02(-0.76%) |
Dec 17, 2012 | 2.650 | 2.720 | 2.610 | 2.640 | 52,512 | +0.01(+0.38%) |
Dec 14, 2012 | 2.630 | 2.660 | 2.600 | 2.630 | 49,191 | -0.02(-0.75%) |
Dec 13, 2012 | 2.680 | 2.760 | 2.600 | 2.650 | 95,399 | -0.07(-2.57%) |
Dec 12, 2012 | 2.660 | 2.730 | 2.640 | 2.720 | 85,158 | +0.03(+1.12%) |
Dec 11, 2012 | 2.660 | 2.709 | 2.560 | 2.690 | 145,387 | +0.00(+0.00%) |
Dec 10, 2012 | 2.720 | 2.738 | 2.630 | 2.690 | 130,639 | -0.02(-0.74%) |
Dec 07, 2012 | 2.620 | 2.740 | 2.550 | 2.710 | 94,791 | +0.06(+2.26%) |
Dec 06, 2012 | 2.610 | 2.710 | 2.550 | 2.650 | 176,831 | +0.00(+0.00%) |
Dec 05, 2012 | 2.730 | 2.760 | 2.610 | 2.650 | 154,150 | -0.13(-4.68%) |