Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.800 | 2.800 | 2.720 | 2.740 | 0 | -0.03(-1.08%) |
Apr 29, 2013 | 2.800 | 2.820 | 2.730 | 2.770 | 31,176 | +0.01(+0.36%) |
Apr 26, 2013 | 2.790 | 2.790 | 2.750 | 2.760 | 21,830 | +0.01(+0.36%) |
Apr 25, 2013 | 2.730 | 2.760 | 2.700 | 2.750 | 17,724 | +0.01(+0.36%) |
Apr 24, 2013 | 2.750 | 2.770 | 2.660 | 2.740 | 0 | -0.04(-1.44%) |
Apr 23, 2013 | 2.651 | 2.810 | 2.651 | 2.780 | 19,831 | +0.11(+4.12%) |
Apr 22, 2013 | 2.700 | 2.700 | 2.640 | 2.670 | 5,300 | -0.03(-1.11%) |
Apr 19, 2013 | 2.720 | 2.750 | 2.680 | 2.700 | 8,311 | +0.01(+0.37%) |
Apr 18, 2013 | 2.770 | 2.790 | 2.680 | 2.690 | 15,286 | -0.04(-1.47%) |
Apr 17, 2013 | 2.750 | 2.750 | 2.710 | 2.730 | 19,037 | -0.05(-1.80%) |
Apr 16, 2013 | 2.730 | 2.850 | 2.719 | 2.780 | 239,398 | +0.05(+1.83%) |
Apr 15, 2013 | 2.700 | 2.810 | 2.700 | 2.730 | 132,374 | -0.01(-0.36%) |
Apr 12, 2013 | 2.755 | 2.810 | 2.680 | 2.740 | 70,842 | +0.00(+0.00%) |
Apr 11, 2013 | 2.800 | 2.820 | 2.740 | 2.740 | 85,695 | -0.05(-1.79%) |
Apr 10, 2013 | 2.740 | 2.830 | 2.740 | 2.790 | 58,203 | +0.03(+1.09%) |
Apr 09, 2013 | 2.780 | 2.870 | 2.760 | 2.760 | 76,200 | -0.04(-1.43%) |
Apr 08, 2013 | 2.800 | 2.820 | 2.750 | 2.800 | 33,546 | +0.00(+0.00%) |
Apr 05, 2013 | 2.750 | 2.870 | 2.750 | 2.800 | 120,934 | -0.02(-0.71%) |
Apr 04, 2013 | 2.800 | 2.830 | 2.750 | 2.820 | 90,903 | -0.02(-0.70%) |
Apr 03, 2013 | 2.830 | 2.890 | 2.750 | 2.840 | 103,406 | +0.00(+0.00%) |
Apr 02, 2013 | 2.800 | 2.840 | 2.730 | 2.840 | 26,127 | +0.02(+0.71%) |
Apr 01, 2013 | 2.780 | 2.840 | 2.750 | 2.820 | 44,741 | +0.02(+0.71%) |
Mar 28, 2013 | 2.750 | 2.840 | 2.750 | 2.800 | 62,827 | +0.02(+0.72%) |
Mar 27, 2013 | 2.790 | 2.820 | 2.780 | 2.780 | 7,311 | -0.05(-1.77%) |
Mar 26, 2013 | 2.800 | 2.840 | 2.790 | 2.830 | 17,997 | +0.00(+0.00%) |
Mar 25, 2013 | 2.880 | 2.890 | 2.800 | 2.830 | 17,839 | -0.01(-0.35%) |
Mar 22, 2013 | 2.750 | 2.850 | 2.750 | 2.840 | 9,195 | +0.11(+4.03%) |
Mar 21, 2013 | 2.750 | 2.800 | 2.730 | 2.730 | 43,854 | +0.00(+0.00%) |
Mar 20, 2013 | 2.710 | 2.940 | 2.710 | 2.730 | 15,742 | +0.03(+1.11%) |
Mar 19, 2013 | 2.750 | 2.781 | 2.660 | 2.700 | 50,480 | -0.05(-1.82%) |
Mar 18, 2013 | 2.680 | 2.800 | 2.680 | 2.750 | 54,632 | -0.02(-0.72%) |
Mar 15, 2013 | 2.940 | 2.940 | 2.750 | 2.770 | 82,336 | -0.14(-4.81%) |
Mar 14, 2013 | 2.860 | 2.930 | 2.860 | 2.910 | 56,626 | +0.07(+2.46%) |
Mar 13, 2013 | 2.782 | 2.870 | 2.750 | 2.840 | 9,807 | +0.03(+1.07%) |
Mar 12, 2013 | 2.800 | 2.880 | 2.740 | 2.810 | 112,784 | +0.07(+2.55%) |
Mar 11, 2013 | 2.750 | 2.900 | 2.740 | 2.740 | 108,804 | +0.00(+0.00%) |
Mar 08, 2013 | 2.700 | 2.770 | 2.680 | 2.740 | 49,737 | +0.02(+0.74%) |
Mar 07, 2013 | 2.750 | 2.830 | 2.690 | 2.720 | 134,774 | -0.04(-1.45%) |
Mar 06, 2013 | 2.750 | 2.800 | 2.720 | 2.760 | 42,412 | -0.02(-0.72%) |
Mar 05, 2013 | 2.840 | 2.850 | 2.780 | 2.780 | 36,996 | -0.07(-2.46%) |
Mar 04, 2013 | 2.850 | 2.870 | 2.751 | 2.850 | 24,286 | +0.04(+1.42%) |
Mar 01, 2013 | 2.850 | 2.940 | 2.766 | 2.810 | 76,902 | -0.02(-0.71%) |
Feb 28, 2013 | 2.870 | 2.940 | 2.810 | 2.830 | 73,890 | -0.07(-2.41%) |
Feb 27, 2013 | 2.870 | 2.950 | 2.850 | 2.900 | 46,856 | +0.01(+0.35%) |
Feb 26, 2013 | 2.950 | 3.000 | 2.880 | 2.890 | 36,886 | -0.02(-0.69%) |
Feb 22, 2013 | 2.900 | 2.930 | 2.880 | 2.910 | 42,988 | +0.00(+0.00%) |
Feb 21, 2013 | 2.922 | 2.940 | 2.900 | 2.910 | 30,598 | -0.07(-2.35%) |
Feb 20, 2013 | 3.130 | 3.130 | 2.950 | 2.980 | 27,478 | -0.08(-2.61%) |
Feb 19, 2013 | 3.100 | 3.138 | 3.030 | 3.060 | 70,304 | -0.03(-0.97%) |
Feb 15, 2013 | 3.040 | 3.130 | 3.040 | 3.090 | 31,706 | +0.02(+0.65%) |
Feb 14, 2013 | 3.020 | 3.100 | 3.000 | 3.070 | 18,831 | +0.01(+0.33%) |
Feb 13, 2013 | 3.030 | 3.130 | 2.960 | 3.060 | 155,541 | +0.07(+2.34%) |
Feb 12, 2013 | 3.040 | 3.160 | 2.870 | 2.990 | 61,346 | -0.11(-3.55%) |
Feb 11, 2013 | 3.020 | 3.120 | 2.950 | 3.100 | 45,319 | +0.11(+3.68%) |
Feb 08, 2013 | 3.070 | 3.070 | 2.950 | 2.990 | 11,784 | -0.05(-1.64%) |
Feb 07, 2013 | 3.050 | 3.130 | 3.000 | 3.040 | 40,972 | -0.01(-0.33%) |
Feb 06, 2013 | 3.070 | 3.070 | 3.010 | 3.050 | 9,232 | +0.05(+1.67%) |
Feb 04, 2013 | 2.985 | 3.040 | 2.959 | 3.000 | 21,219 | -0.03(-0.99%) |
Feb 01, 2013 | 2.960 | 3.090 | 2.800 | 3.030 | 42,300 | +0.07(+2.36%) |
Jan 31, 2013 | 3.070 | 3.080 | 2.950 | 2.960 | 85,537 | -0.12(-3.90%) |
Jan 30, 2013 | 3.070 | 3.190 | 3.010 | 3.080 | 40,420 | -0.06(-1.91%) |
Jan 29, 2013 | 2.970 | 3.219 | 2.940 | 3.140 | 182,190 | +0.20(+6.80%) |
Jan 28, 2013 | 2.820 | 2.950 | 2.810 | 2.940 | 131,524 | +0.11(+3.89%) |
Jan 25, 2013 | 2.840 | 2.850 | 2.820 | 2.830 | 34,761 | -0.01(-0.35%) |
Jan 24, 2013 | 2.780 | 2.840 | 2.780 | 2.840 | 38,563 | +0.05(+1.79%) |
Jan 23, 2013 | 2.750 | 2.840 | 2.750 | 2.790 | 68,572 | +0.02(+0.72%) |
Jan 22, 2013 | 2.790 | 2.790 | 2.750 | 2.770 | 20,685 | -0.02(-0.72%) |
Jan 18, 2013 | 2.700 | 2.790 | 2.700 | 2.790 | 43,355 | +0.07(+2.57%) |
Jan 17, 2013 | 2.684 | 2.770 | 2.680 | 2.720 | 55,007 | +0.03(+1.12%) |
Jan 16, 2013 | 2.720 | 2.750 | 2.680 | 2.690 | 33,322 | -0.01(-0.37%) |
Jan 15, 2013 | 2.740 | 2.740 | 2.700 | 2.700 | 20,116 | -0.07(-2.53%) |
Jan 14, 2013 | 2.750 | 2.790 | 2.720 | 2.770 | 29,849 | +0.03(+1.09%) |
Jan 11, 2013 | 2.705 | 2.780 | 2.705 | 2.740 | 16,331 | -0.02(-0.72%) |
Jan 10, 2013 | 2.740 | 2.780 | 2.690 | 2.760 | 89,355 | +0.08(+2.99%) |
Jan 09, 2013 | 2.750 | 2.750 | 2.650 | 2.680 | 29,107 | -0.05(-1.83%) |
Jan 08, 2013 | 2.660 | 2.750 | 2.660 | 2.730 | 101,246 | +0.07(+2.63%) |
Jan 07, 2013 | 2.600 | 2.730 | 2.600 | 2.660 | 48,470 | +0.05(+1.92%) |
Jan 04, 2013 | 2.650 | 2.730 | 2.570 | 2.610 | 61,467 | +0.02(+0.77%) |
Jan 03, 2013 | 2.500 | 2.630 | 2.500 | 2.590 | 65,811 | +0.08(+3.19%) |
Jan 02, 2013 | 2.520 | 2.540 | 2.500 | 2.510 | 46,008 | +0.00(+0.00%) |
Dec 31, 2012 | 2.480 | 2.530 | 2.370 | 2.510 | 225,128 | +0.03(+1.21%) |
Dec 28, 2012 | 2.510 | 2.550 | 2.460 | 2.480 | 90,850 | -0.04(-1.59%) |
Dec 27, 2012 | 2.550 | 2.550 | 2.420 | 2.520 | 33,155 | +0.02(+0.80%) |
Dec 26, 2012 | 2.490 | 2.520 | 2.460 | 2.500 | 23,555 | +0.01(+0.40%) |
Dec 24, 2012 | 2.440 | 2.490 | 2.440 | 2.490 | 32,479 | +0.00(+0.00%) |
Dec 21, 2012 | 2.430 | 2.539 | 2.400 | 2.490 | 32,039 | -0.03(-1.19%) |
Dec 20, 2012 | 2.460 | 2.530 | 2.416 | 2.520 | 11,371 | +0.04(+1.61%) |
Dec 19, 2012 | 2.490 | 2.510 | 2.420 | 2.480 | 26,127 | -0.02(-0.80%) |
Dec 18, 2012 | 2.470 | 2.530 | 2.450 | 2.500 | 29,937 | +0.04(+1.63%) |
Dec 17, 2012 | 2.480 | 2.590 | 2.450 | 2.460 | 41,561 | -0.05(-1.99%) |
Dec 14, 2012 | 2.490 | 2.590 | 2.460 | 2.510 | 17,918 | +0.01(+0.40%) |
Dec 13, 2012 | 2.510 | 2.522 | 2.490 | 2.500 | 19,793 | -0.03(-1.19%) |
Dec 12, 2012 | 2.450 | 2.650 | 2.450 | 2.530 | 93,222 | +0.04(+1.61%) |
Dec 11, 2012 | 2.450 | 2.540 | 2.450 | 2.490 | 45,199 | +0.04(+1.63%) |
Dec 10, 2012 | 2.390 | 2.510 | 2.390 | 2.450 | 55,198 | +0.04(+1.66%) |
Dec 07, 2012 | 2.380 | 2.450 | 2.380 | 2.410 | 46,870 | +0.03(+1.05%) |
Dec 06, 2012 | 2.420 | 2.500 | 2.280 | 2.385 | 32,260 | -0.06(-2.25%) |
Dec 05, 2012 | 2.370 | 2.500 | 2.320 | 2.440 | 62,631 | +0.04(+1.67%) |
Dec 04, 2012 | 2.360 | 2.400 | 2.250 | 2.400 | 89,525 | -0.03(-1.23%) |
Nov 30, 2012 | 2.400 | 2.530 | 2.360 | 2.430 | 36,816 | +0.02(+0.83%) |
Nov 29, 2012 | 2.300 | 2.410 | 2.300 | 2.410 | 21,004 | +0.12(+5.24%) |
Nov 28, 2012 | 2.340 | 2.380 | 2.260 | 2.290 | 171,388 | -0.05(-2.14%) |
Nov 27, 2012 | 2.390 | 2.390 | 2.310 | 2.340 | 24,136 | -0.02(-0.85%) |
Nov 26, 2012 | 2.400 | 2.480 | 2.330 | 2.360 | 50,178 | -0.05(-2.07%) |
Nov 23, 2012 | 2.420 | 2.500 | 2.390 | 2.410 | 5,328 | +0.02(+0.84%) |
Nov 21, 2012 | 2.400 | 2.430 | 2.350 | 2.390 | 13,307 | -0.02(-0.83%) |
Nov 20, 2012 | 2.440 | 2.450 | 2.350 | 2.410 | 53,429 | -0.05(-2.03%) |
Nov 19, 2012 | 2.420 | 2.530 | 2.420 | 2.460 | 21,552 | +0.04(+1.65%) |
Nov 16, 2012 | 2.410 | 2.450 | 2.390 | 2.420 | 22,782 | +0.02(+0.83%) |
Nov 15, 2012 | 2.410 | 2.570 | 2.350 | 2.400 | 22,449 | -0.03(-1.23%) |
Nov 14, 2012 | 2.490 | 2.570 | 2.350 | 2.430 | 32,018 | -0.04(-1.62%) |
Nov 13, 2012 | 2.260 | 2.650 | 2.260 | 2.470 | 54,955 | +0.11(+4.66%) |
Nov 12, 2012 | 2.450 | 2.490 | 2.130 | 2.360 | 151,565 | -0.14(-5.60%) |
Nov 09, 2012 | 2.800 | 2.800 | 2.480 | 2.500 | 112,924 | -0.13(-4.94%) |
Nov 08, 2012 | 2.680 | 2.720 | 2.620 | 2.630 | 44,915 | -0.03(-1.13%) |
Nov 07, 2012 | 2.620 | 2.680 | 2.620 | 2.660 | 7,009 | +0.01(+0.38%) |
Nov 06, 2012 | 2.600 | 2.682 | 2.590 | 2.650 | 33,534 | +0.06(+2.32%) |
Nov 05, 2012 | 2.560 | 2.680 | 2.530 | 2.590 | 30,281 | +0.01(+0.39%) |
Nov 02, 2012 | 2.540 | 2.580 | 2.540 | 2.580 | 11,634 | +0.05(+1.98%) |
Nov 01, 2012 | 2.580 | 2.580 | 2.500 | 2.530 | 7,140 | -0.07(-2.69%) |
Oct 31, 2012 | 2.600 | 2.610 | 2.400 | 2.600 | 89,790 | +0.01(+0.39%) |
Oct 26, 2012 | 2.600 | 2.590 | 2.590 | 2.590 | 27,500 | -0.01(-0.38%) |
Oct 25, 2012 | 2.700 | 2.730 | 2.600 | 2.600 | 30,285 | -0.08(-2.99%) |
Oct 24, 2012 | 2.690 | 2.750 | 2.650 | 2.680 | 8,620 | -0.02(-0.74%) |
Oct 23, 2012 | 2.650 | 2.780 | 2.650 | 2.700 | 24,601 | -0.01(-0.37%) |
Oct 19, 2012 | 2.700 | 2.750 | 2.690 | 2.710 | 31,426 | +0.01(+0.37%) |
Oct 18, 2012 | 2.690 | 2.780 | 2.660 | 2.700 | 54,500 | +0.01(+0.37%) |
Oct 17, 2012 | 2.700 | 2.720 | 2.680 | 2.690 | 20,779 | -0.02(-0.74%) |
Oct 16, 2012 | 2.730 | 2.740 | 2.680 | 2.710 | 8,069 | +0.00(+0.00%) |
Oct 15, 2012 | 2.690 | 2.720 | 2.690 | 2.710 | 27,602 | +0.01(+0.37%) |
Oct 12, 2012 | 2.700 | 2.720 | 2.685 | 2.700 | 17,182 | -0.01(-0.37%) |
Oct 11, 2012 | 2.740 | 2.740 | 2.700 | 2.710 | 10,243 | -0.01(-0.37%) |
Oct 10, 2012 | 2.740 | 2.750 | 2.695 | 2.720 | 19,401 | +0.01(+0.37%) |
Oct 09, 2012 | 2.740 | 2.780 | 2.680 | 2.710 | 25,687 | +0.00(+0.00%) |
Oct 08, 2012 | 2.760 | 2.780 | 2.710 | 2.710 | 12,786 | -0.09(-3.21%) |
Oct 05, 2012 | 2.780 | 2.840 | 2.700 | 2.800 | 17,902 | +0.00(+0.00%) |
Oct 04, 2012 | 2.710 | 2.839 | 2.700 | 2.800 | 19,965 | +0.09(+3.32%) |
Oct 03, 2012 | 2.730 | 2.830 | 2.710 | 2.710 | 19,782 | -0.02(-0.73%) |
Oct 02, 2012 | 2.730 | 2.790 | 2.710 | 2.730 | 21,760 | -0.02(-0.73%) |
Oct 01, 2012 | 2.850 | 2.850 | 2.720 | 2.750 | 11,518 | -0.03(-1.08%) |
Sep 28, 2012 | 2.710 | 2.790 | 2.710 | 2.780 | 25,080 | +0.03(+1.09%) |
Sep 27, 2012 | 2.710 | 2.830 | 2.710 | 2.750 | 16,599 | +0.01(+0.36%) |
Sep 26, 2012 | 2.840 | 2.890 | 2.700 | 2.740 | 10,564 | +0.00(+0.00%) |
Sep 25, 2012 | 2.790 | 2.840 | 2.740 | 2.740 | 21,255 | -0.05(-1.79%) |
Sep 24, 2012 | 2.740 | 2.850 | 2.740 | 2.790 | 16,168 | +0.02(+0.72%) |
Sep 21, 2012 | 2.810 | 2.859 | 2.760 | 2.770 | 37,305 | +0.00(+0.00%) |
Sep 20, 2012 | 2.830 | 2.899 | 2.750 | 2.770 | 56,397 | -0.05(-1.77%) |
Sep 19, 2012 | 2.870 | 2.890 | 2.770 | 2.820 | 23,560 | -0.03(-1.05%) |
Sep 18, 2012 | 2.750 | 2.890 | 2.740 | 2.850 | 86,536 | +0.12(+4.40%) |
Sep 17, 2012 | 2.700 | 2.760 | 2.660 | 2.730 | 40,710 | +0.00(+0.00%) |
Sep 14, 2012 | 2.710 | 2.750 | 2.700 | 2.730 | 29,932 | +0.02(+0.74%) |
Sep 13, 2012 | 2.730 | 2.760 | 2.710 | 2.710 | 22,454 | -0.05(-1.81%) |
Sep 12, 2012 | 2.810 | 2.860 | 2.720 | 2.760 | 13,813 | -0.02(-0.72%) |
Sep 11, 2012 | 2.870 | 2.890 | 2.760 | 2.780 | 17,246 | -0.06(-2.11%) |
Sep 10, 2012 | 2.830 | 2.910 | 2.830 | 2.840 | 27,393 | -0.02(-0.70%) |
Sep 07, 2012 | 2.800 | 2.890 | 2.800 | 2.860 | 20,774 | +0.02(+0.70%) |
Sep 06, 2012 | 2.770 | 2.870 | 2.740 | 2.840 | 79,659 | +0.07(+2.53%) |
Sep 05, 2012 | 2.710 | 2.780 | 2.700 | 2.770 | 18,710 | +0.06(+2.21%) |
Sep 04, 2012 | 2.820 | 2.820 | 2.710 | 2.710 | 35,908 | -0.09(-3.21%) |
Aug 31, 2012 | 2.700 | 2.840 | 2.700 | 2.800 | 54,293 | +0.12(+4.48%) |
Aug 30, 2012 | 2.740 | 2.740 | 2.680 | 2.680 | 12,434 | -0.01(-0.37%) |
Aug 29, 2012 | 2.700 | 2.720 | 2.673 | 2.690 | 23,770 | -0.08(-2.89%) |
Aug 27, 2012 | 2.770 | 2.780 | 2.750 | 2.770 | 18,157 | +0.03(+1.09%) |
Aug 24, 2012 | 2.720 | 2.750 | 2.713 | 2.740 | 30,598 | +0.00(+0.00%) |
Aug 23, 2012 | 2.720 | 2.780 | 2.720 | 2.740 | 25,171 | -0.01(-0.36%) |
Aug 22, 2012 | 2.760 | 2.790 | 2.728 | 2.750 | 15,243 | -0.01(-0.36%) |
Aug 21, 2012 | 2.820 | 2.820 | 2.741 | 2.760 | 35,855 | -0.03(-1.08%) |
Aug 20, 2012 | 2.770 | 2.806 | 2.740 | 2.790 | 17,346 | +0.00(+0.00%) |
Aug 17, 2012 | 2.770 | 2.820 | 2.760 | 2.790 | 56,355 | +0.02(+0.72%) |
Aug 16, 2012 | 2.740 | 2.790 | 2.720 | 2.770 | 51,519 | +0.06(+2.21%) |
Aug 15, 2012 | 2.700 | 2.750 | 2.680 | 2.710 | 23,593 | +0.00(+0.00%) |
Aug 14, 2012 | 2.650 | 2.766 | 2.650 | 2.710 | 115,823 | +0.05(+1.88%) |
Aug 13, 2012 | 2.600 | 2.670 | 2.512 | 2.660 | 552,637 | +0.05(+1.92%) |
Aug 10, 2012 | 2.510 | 2.630 | 2.480 | 2.610 | 183,557 | +0.08(+3.16%) |
Aug 09, 2012 | 2.510 | 2.840 | 2.487 | 2.530 | 385,897 | +0.02(+0.80%) |
Aug 08, 2012 | 2.430 | 2.510 | 2.390 | 2.510 | 240,334 | +0.07(+2.87%) |
Aug 07, 2012 | 2.510 | 2.550 | 2.400 | 2.440 | 256,428 | -0.08(-3.17%) |
Aug 06, 2012 | 2.590 | 2.590 | 2.480 | 2.520 | 22,304 | -0.04(-1.56%) |
Aug 03, 2012 | 2.360 | 2.600 | 2.320 | 2.560 | 93,661 | +0.26(+11.30%) |
Aug 02, 2012 | 2.320 | 2.350 | 2.220 | 2.300 | 70,732 | -0.01(-0.43%) |
Aug 01, 2012 | 2.340 | 2.400 | 2.300 | 2.310 | 96,560 | -0.03(-1.28%) |
Jul 31, 2012 | 2.450 | 2.450 | 2.300 | 2.340 | 69,387 | -0.06(-2.50%) |
Jul 30, 2012 | 2.490 | 2.490 | 2.380 | 2.400 | 178,730 | -0.10(-4.00%) |
Jul 27, 2012 | 2.540 | 2.540 | 2.450 | 2.500 | 41,558 | -0.01(-0.40%) |
Jul 26, 2012 | 2.500 | 2.600 | 2.460 | 2.510 | 99,285 | +0.03(+1.21%) |
Jul 25, 2012 | 2.540 | 2.610 | 2.450 | 2.480 | 198,644 | -0.08(-3.13%) |
Jul 24, 2012 | 2.550 | 2.610 | 2.530 | 2.560 | 82,086 | +0.00(+0.00%) |
Jul 23, 2012 | 2.560 | 2.600 | 2.530 | 2.560 | 46,864 | -0.06(-2.29%) |
Jul 20, 2012 | 2.590 | 2.670 | 2.590 | 2.620 | 42,996 | +0.02(+0.77%) |
Jul 19, 2012 | 2.580 | 2.600 | 2.480 | 2.600 | 69,692 | +0.03(+1.17%) |
Jul 18, 2012 | 2.600 | 2.670 | 2.570 | 2.570 | 75,647 | -0.03(-1.15%) |
Jul 17, 2012 | 2.630 | 2.640 | 2.580 | 2.600 | 50,016 | -0.01(-0.38%) |
Jul 16, 2012 | 2.700 | 2.710 | 2.610 | 2.610 | 90,389 | -0.09(-3.33%) |
Jul 13, 2012 | 2.630 | 2.740 | 2.630 | 2.700 | 26,963 | +0.06(+2.27%) |
Jul 12, 2012 | 2.720 | 2.740 | 2.550 | 2.640 | 55,195 | -0.02(-0.75%) |
Jul 11, 2012 | 2.740 | 2.790 | 2.580 | 2.660 | 124,844 | -0.07(-2.56%) |
Jul 10, 2012 | 2.590 | 2.730 | 2.580 | 2.730 | 118,010 | +0.14(+5.41%) |
Jul 09, 2012 | 2.530 | 2.600 | 2.520 | 2.590 | 189,412 | +0.04(+1.57%) |
Jul 06, 2012 | 2.500 | 2.880 | 2.490 | 2.550 | 195,800 | +0.03(+1.19%) |
Jul 05, 2012 | 2.580 | 2.585 | 2.470 | 2.520 | 246,281 | -0.06(-2.33%) |
Jul 03, 2012 | 2.570 | 2.600 | 2.550 | 2.580 | 38,821 | +0.01(+0.39%) |
Jul 02, 2012 | 2.650 | 2.670 | 2.550 | 2.570 | 81,070 | -0.09(-3.38%) |
Jun 29, 2012 | 2.650 | 2.720 | 2.570 | 2.660 | 110,367 | +0.04(+1.53%) |
Jun 28, 2012 | 2.420 | 2.630 | 2.380 | 2.620 | 110,301 | +0.17(+6.94%) |
Jun 27, 2012 | 2.460 | 2.540 | 2.420 | 2.450 | 85,421 | +0.00(+0.00%) |
Jun 26, 2012 | 2.500 | 2.510 | 2.400 | 2.450 | 214,533 | -0.08(-3.16%) |
Jun 25, 2012 | 2.570 | 2.580 | 2.490 | 2.530 | 148,060 | -0.07(-2.69%) |
Jun 22, 2012 | 2.650 | 2.680 | 2.600 | 2.600 | 4,283,763 | -0.08(-2.99%) |
Jun 21, 2012 | 2.700 | 2.750 | 2.680 | 2.680 | 240,516 | -0.03(-1.11%) |
Jun 20, 2012 | 2.720 | 2.800 | 2.670 | 2.710 | 145,933 | -0.03(-1.09%) |
Jun 19, 2012 | 2.910 | 2.916 | 2.667 | 2.740 | 365,439 | -0.17(-5.84%) |
Jun 18, 2012 | 2.780 | 2.920 | 2.780 | 2.910 | 121,557 | +0.11(+3.93%) |
Jun 15, 2012 | 2.640 | 2.860 | 2.540 | 2.800 | 247,458 | +0.09(+3.32%) |
Jun 14, 2012 | 2.600 | 2.720 | 2.580 | 2.710 | 202,300 | +0.13(+5.04%) |
Jun 13, 2012 | 2.650 | 2.650 | 2.510 | 2.580 | 177,753 | -0.06(-2.27%) |
Jun 12, 2012 | 2.630 | 2.690 | 2.600 | 2.640 | 97,908 | +0.02(+0.76%) |
Jun 11, 2012 | 2.640 | 2.650 | 2.560 | 2.620 | 156,911 | +0.00(+0.00%) |
Jun 08, 2012 | 2.360 | 2.710 | 2.350 | 2.620 | 135,987 | +0.25(+10.55%) |
Jun 07, 2012 | 2.400 | 2.400 | 2.360 | 2.370 | 91,103 | +0.00(+0.00%) |
Jun 06, 2012 | 2.360 | 2.380 | 2.350 | 2.370 | 107,464 | +0.02(+0.85%) |
Jun 05, 2012 | 2.350 | 2.380 | 2.340 | 2.350 | 109,434 | -0.03(-1.26%) |
Jun 04, 2012 | 2.400 | 2.410 | 2.330 | 2.380 | 128,151 | -0.01(-0.42%) |
Jun 01, 2012 | 2.350 | 2.540 | 2.334 | 2.390 | 130,879 | -0.01(-0.42%) |
May 31, 2012 | 2.390 | 2.550 | 2.350 | 2.400 | 112,111 | +0.03(+1.27%) |
May 30, 2012 | 2.330 | 2.430 | 2.320 | 2.370 | 104,621 | +0.04(+1.72%) |
May 29, 2012 | 2.480 | 2.590 | 2.320 | 2.330 | 264,338 | -0.17(-6.80%) |
May 25, 2012 | 2.500 | 2.650 | 2.321 | 2.500 | 346,175 | -0.01(-0.40%) |
May 24, 2012 | 2.680 | 2.700 | 2.430 | 2.510 | 232,790 | -0.14(-5.28%) |
May 23, 2012 | 2.760 | 2.870 | 2.581 | 2.650 | 112,633 | -0.15(-5.36%) |
May 22, 2012 | 2.970 | 2.980 | 2.750 | 2.800 | 102,125 | -0.16(-5.41%) |
May 21, 2012 | 2.920 | 3.020 | 2.900 | 2.960 | 69,517 | +0.04(+1.37%) |
May 18, 2012 | 3.020 | 3.080 | 2.900 | 2.920 | 117,589 | -0.12(-3.95%) |
May 17, 2012 | 3.080 | 3.120 | 3.000 | 3.040 | 80,947 | -0.03(-0.98%) |
May 16, 2012 | 3.130 | 3.200 | 2.931 | 3.070 | 37,853 | -0.05(-1.60%) |
May 15, 2012 | 3.070 | 3.240 | 3.050 | 3.120 | 79,095 | +0.05(+1.63%) |
May 14, 2012 | 3.010 | 3.160 | 2.901 | 3.070 | 95,815 | +0.05(+1.66%) |
May 11, 2012 | 2.990 | 3.050 | 2.990 | 3.020 | 48,904 | -0.01(-0.33%) |
May 10, 2012 | 2.880 | 3.120 | 2.880 | 3.030 | 100,141 | +0.04(+1.34%) |
May 09, 2012 | 3.010 | 3.050 | 2.943 | 2.990 | 60,843 | -0.07(-2.29%) |
May 08, 2012 | 2.990 | 3.070 | 2.990 | 3.060 | 28,180 | +0.05(+1.66%) |
May 07, 2012 | 2.940 | 3.030 | 2.940 | 3.010 | 60,755 | +0.02(+0.67%) |
May 04, 2012 | 2.930 | 3.050 | 2.880 | 2.990 | 113,751 | +0.04(+1.36%) |
May 03, 2012 | 2.910 | 2.980 | 2.800 | 2.950 | 129,047 | +0.04(+1.37%) |
May 02, 2012 | 2.950 | 3.030 | 2.900 | 2.910 | 91,859 | -0.07(-2.35%) |