Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.190 | 2.250 | 2.150 | 2.240 | 0 | +0.03(+1.36%) |
Apr 29, 2013 | 2.230 | 2.230 | 2.190 | 2.210 | 365,234 | +0.00(+0.00%) |
Apr 26, 2013 | 2.240 | 2.240 | 2.200 | 2.210 | 273,189 | -0.02(-0.90%) |
Apr 25, 2013 | 2.190 | 2.250 | 2.190 | 2.230 | 360,863 | +0.03(+1.36%) |
Apr 24, 2013 | 2.150 | 2.220 | 2.120 | 2.200 | 352,865 | +0.05(+2.33%) |
Apr 23, 2013 | 2.180 | 2.180 | 2.090 | 2.150 | 602,310 | +0.01(+0.47%) |
Apr 22, 2013 | 2.210 | 2.240 | 2.080 | 2.140 | 482,924 | -0.06(-2.73%) |
Apr 19, 2013 | 2.210 | 2.230 | 2.130 | 2.200 | 469,062 | -0.03(-1.35%) |
Apr 18, 2013 | 2.060 | 2.240 | 2.050 | 2.230 | 602,084 | +0.18(+8.78%) |
Apr 17, 2013 | 2.110 | 2.140 | 1.990 | 2.050 | 726,585 | -0.08(-3.76%) |
Apr 16, 2013 | 2.160 | 2.160 | 2.060 | 2.130 | 587,406 | +0.03(+1.43%) |
Apr 15, 2013 | 2.220 | 2.220 | 2.050 | 2.100 | 975,991 | -0.16(-7.08%) |
Apr 12, 2013 | 2.240 | 2.290 | 2.200 | 2.260 | 415,800 | -0.03(-1.31%) |
Apr 11, 2013 | 2.290 | 2.310 | 2.250 | 2.290 | 451,880 | +0.00(+0.00%) |
Apr 10, 2013 | 2.280 | 2.330 | 2.260 | 2.290 | 769,995 | +0.01(+0.44%) |
Apr 09, 2013 | 2.250 | 2.350 | 2.210 | 2.280 | 612,578 | +0.04(+1.79%) |
Apr 08, 2013 | 2.150 | 2.260 | 2.150 | 2.240 | 484,302 | +0.08(+3.70%) |
Apr 05, 2013 | 2.100 | 2.160 | 2.070 | 2.160 | 350,231 | +0.04(+1.89%) |
Apr 04, 2013 | 2.150 | 2.150 | 2.110 | 2.120 | 271,852 | -0.03(-1.40%) |
Apr 03, 2013 | 2.200 | 2.200 | 2.110 | 2.150 | 490,542 | -0.05(-2.27%) |
Apr 02, 2013 | 2.300 | 2.300 | 2.150 | 2.200 | 460,015 | -0.07(-3.08%) |
Apr 01, 2013 | 2.300 | 2.340 | 2.240 | 2.270 | 356,913 | -0.04(-1.73%) |
Mar 28, 2013 | 2.320 | 2.330 | 2.240 | 2.310 | 388,842 | +0.02(+0.87%) |
Mar 27, 2013 | 2.310 | 2.320 | 2.250 | 2.290 | 271,146 | -0.06(-2.55%) |
Mar 26, 2013 | 2.350 | 2.350 | 2.270 | 2.350 | 374,386 | +0.03(+1.29%) |
Mar 25, 2013 | 2.430 | 2.450 | 2.300 | 2.320 | 504,887 | -0.07(-2.93%) |
Mar 22, 2013 | 2.370 | 2.410 | 2.360 | 2.390 | 350,673 | +0.01(+0.42%) |
Mar 21, 2013 | 2.290 | 2.440 | 2.251 | 2.380 | 752,195 | +0.04(+1.71%) |
Mar 20, 2013 | 2.330 | 2.390 | 2.230 | 2.340 | 751,314 | -0.02(-0.85%) |
Mar 19, 2013 | 2.240 | 2.535 | 2.190 | 2.360 | 4,292,752 | +0.11(+4.89%) |
Mar 18, 2013 | 2.100 | 2.250 | 2.075 | 2.250 | 804,201 | +0.11(+5.14%) |
Mar 15, 2013 | 2.200 | 2.230 | 2.120 | 2.140 | 1,280,455 | -0.11(-4.89%) |
Mar 14, 2013 | 2.160 | 2.250 | 2.130 | 2.250 | 544,955 | +0.09(+4.17%) |
Mar 13, 2013 | 2.160 | 2.200 | 2.150 | 2.160 | 294,193 | -0.04(-1.82%) |
Mar 12, 2013 | 2.250 | 2.260 | 2.180 | 2.200 | 336,488 | -0.04(-1.79%) |
Mar 11, 2013 | 2.160 | 2.240 | 2.152 | 2.240 | 623,474 | +0.05(+2.28%) |
Mar 08, 2013 | 2.200 | 2.200 | 2.140 | 2.190 | 594,299 | +0.01(+0.46%) |
Mar 07, 2013 | 2.070 | 2.180 | 2.070 | 2.180 | 696,046 | +0.09(+4.31%) |
Mar 06, 2013 | 2.070 | 2.090 | 2.040 | 2.090 | 300,198 | +0.02(+0.97%) |
Mar 05, 2013 | 2.060 | 2.080 | 2.020 | 2.070 | 511,506 | +0.02(+0.98%) |
Mar 04, 2013 | 1.960 | 2.070 | 1.930 | 2.050 | 777,298 | +0.08(+4.06%) |
Mar 01, 2013 | 2.000 | 2.060 | 1.960 | 1.970 | 484,792 | -0.09(-4.37%) |
Feb 28, 2013 | 1.970 | 2.080 | 1.960 | 2.060 | 477,749 | +0.06(+3.00%) |
Feb 27, 2013 | 2.000 | 2.020 | 1.990 | 2.000 | 243,281 | +0.01(+0.50%) |
Feb 26, 2013 | 2.070 | 2.090 | 1.980 | 1.990 | 497,867 | -0.07(-3.40%) |
Feb 25, 2013 | 2.130 | 2.130 | 2.060 | 2.060 | 490,537 | -0.06(-2.83%) |
Feb 22, 2013 | 2.110 | 2.120 | 2.080 | 2.120 | 350,514 | +0.06(+2.91%) |
Feb 21, 2013 | 2.120 | 2.130 | 2.050 | 2.060 | 450,933 | -0.06(-2.83%) |
Feb 20, 2013 | 2.140 | 2.190 | 2.120 | 2.120 | 674,233 | -0.04(-1.85%) |
Feb 19, 2013 | 2.170 | 2.170 | 2.120 | 2.160 | 462,577 | +0.01(+0.47%) |
Feb 15, 2013 | 2.180 | 2.190 | 2.100 | 2.150 | 438,067 | -0.01(-0.46%) |
Feb 14, 2013 | 2.100 | 2.180 | 2.090 | 2.160 | 556,112 | +0.08(+3.85%) |
Feb 13, 2013 | 2.100 | 2.110 | 2.080 | 2.080 | 416,937 | -0.01(-0.48%) |
Feb 12, 2013 | 2.120 | 2.120 | 2.080 | 2.090 | 285,442 | -0.02(-0.95%) |
Feb 11, 2013 | 2.120 | 2.130 | 2.080 | 2.110 | 320,611 | -0.02(-0.94%) |
Feb 08, 2013 | 2.120 | 2.155 | 2.110 | 2.130 | 424,372 | +0.01(+0.47%) |
Feb 07, 2013 | 2.210 | 2.210 | 2.110 | 2.120 | 623,205 | -0.08(-3.64%) |
Feb 06, 2013 | 2.250 | 2.250 | 2.140 | 2.200 | 583,864 | +0.06(+2.80%) |
Feb 04, 2013 | 2.200 | 2.230 | 2.120 | 2.140 | 478,335 | -0.06(-2.95%) |
Feb 01, 2013 | 2.160 | 2.220 | 2.130 | 2.205 | 849,897 | +0.06(+2.56%) |
Jan 31, 2013 | 2.140 | 2.160 | 2.120 | 2.150 | 314,835 | +0.02(+0.94%) |
Jan 30, 2013 | 2.150 | 2.170 | 2.120 | 2.130 | 546,831 | +0.00(+0.00%) |
Jan 29, 2013 | 2.160 | 2.165 | 2.120 | 2.130 | 507,917 | +0.01(+0.47%) |
Jan 28, 2013 | 2.150 | 2.150 | 2.100 | 2.120 | 425,920 | -0.02(-0.93%) |
Jan 25, 2013 | 2.200 | 2.200 | 2.120 | 2.140 | 619,606 | -0.04(-1.83%) |
Jan 24, 2013 | 2.170 | 2.210 | 2.110 | 2.180 | 667,354 | +0.03(+1.40%) |
Jan 23, 2013 | 2.140 | 2.150 | 2.100 | 2.150 | 558,460 | +0.00(+0.00%) |
Jan 22, 2013 | 2.180 | 2.200 | 2.060 | 2.150 | 1,032,394 | -0.04(-1.83%) |
Jan 18, 2013 | 2.220 | 2.230 | 2.160 | 2.190 | 575,829 | -0.04(-1.79%) |
Jan 17, 2013 | 2.250 | 2.250 | 2.200 | 2.230 | 392,270 | +0.02(+0.90%) |
Jan 16, 2013 | 2.240 | 2.250 | 2.210 | 2.210 | 305,148 | -0.03(-1.34%) |
Jan 15, 2013 | 2.180 | 2.250 | 2.180 | 2.240 | 369,127 | +0.03(+1.36%) |
Jan 14, 2013 | 2.220 | 2.250 | 2.200 | 2.210 | 286,778 | -0.01(-0.45%) |
Jan 11, 2013 | 2.250 | 2.250 | 2.150 | 2.220 | 519,738 | -0.02(-0.89%) |
Jan 10, 2013 | 2.310 | 2.310 | 2.230 | 2.240 | 512,610 | -0.04(-1.75%) |
Jan 09, 2013 | 2.300 | 2.360 | 2.270 | 2.280 | 732,910 | +0.01(+0.44%) |
Jan 08, 2013 | 2.250 | 2.270 | 2.190 | 2.270 | 644,159 | +0.08(+3.65%) |
Jan 07, 2013 | 2.250 | 2.250 | 2.140 | 2.190 | 790,032 | -0.06(-2.67%) |
Jan 04, 2013 | 2.260 | 2.290 | 2.200 | 2.250 | 903,881 | +0.00(+0.00%) |
Jan 03, 2013 | 2.290 | 2.370 | 2.250 | 2.250 | 904,662 | -0.04(-1.75%) |
Jan 02, 2013 | 2.240 | 2.300 | 2.220 | 2.290 | 1,545,335 | +0.11(+5.05%) |
Dec 31, 2012 | 2.000 | 2.180 | 2.000 | 2.180 | 973,286 | +0.18(+9.00%) |
Dec 28, 2012 | 2.030 | 2.060 | 2.000 | 2.000 | 376,545 | -0.05(-2.44%) |
Dec 27, 2012 | 2.080 | 2.090 | 1.980 | 2.050 | 714,955 | -0.05(-2.38%) |
Dec 26, 2012 | 2.150 | 2.180 | 2.080 | 2.100 | 526,569 | -0.01(-0.47%) |
Dec 24, 2012 | 2.170 | 2.170 | 2.100 | 2.110 | 305,700 | -0.07(-3.21%) |
Dec 21, 2012 | 2.120 | 2.180 | 2.000 | 2.180 | 1,488,484 | +0.02(+0.93%) |
Dec 20, 2012 | 2.160 | 2.190 | 2.060 | 2.160 | 1,149,728 | -0.01(-0.46%) |
Dec 19, 2012 | 2.100 | 2.260 | 2.090 | 2.170 | 2,084,749 | +0.09(+4.33%) |
Dec 18, 2012 | 1.900 | 2.080 | 1.870 | 2.080 | 1,627,407 | +0.21(+11.23%) |
Dec 17, 2012 | 1.860 | 1.890 | 1.820 | 1.870 | 709,105 | +0.04(+2.19%) |
Dec 14, 2012 | 1.850 | 1.890 | 1.820 | 1.830 | 555,499 | -0.03(-1.61%) |
Dec 13, 2012 | 1.890 | 1.900 | 1.820 | 1.860 | 327,855 | -0.04(-2.11%) |
Dec 12, 2012 | 1.890 | 1.930 | 1.870 | 1.900 | 500,326 | +0.01(+0.53%) |
Dec 11, 2012 | 1.930 | 1.930 | 1.850 | 1.890 | 487,341 | -0.01(-0.53%) |
Dec 10, 2012 | 1.810 | 1.940 | 1.810 | 1.900 | 645,483 | +0.09(+4.97%) |
Dec 07, 2012 | 1.930 | 1.950 | 1.780 | 1.810 | 1,316,585 | -0.07(-3.72%) |
Dec 06, 2012 | 2.080 | 2.085 | 1.870 | 1.880 | 1,386,026 | -0.21(-10.05%) |
Dec 05, 2012 | 2.030 | 2.100 | 2.030 | 2.090 | 914,419 | +0.08(+3.98%) |
Dec 04, 2012 | 2.020 | 2.060 | 2.000 | 2.010 | 559,220 | -0.21(-9.46%) |
Nov 30, 2012 | 2.250 | 2.360 | 2.200 | 2.220 | 1,227,697 | -0.02(-0.89%) |
Nov 29, 2012 | 2.120 | 2.250 | 2.115 | 2.240 | 1,007,429 | +0.14(+6.67%) |
Nov 28, 2012 | 2.010 | 2.140 | 1.970 | 2.100 | 673,907 | +0.07(+3.45%) |
Nov 27, 2012 | 1.930 | 2.180 | 1.890 | 2.030 | 1,451,229 | +0.10(+5.18%) |
Nov 26, 2012 | 1.810 | 1.970 | 1.773 | 1.930 | 669,334 | +0.12(+6.63%) |
Nov 23, 2012 | 1.850 | 1.850 | 1.790 | 1.810 | 178,036 | -0.02(-1.09%) |
Nov 21, 2012 | 1.760 | 1.850 | 1.710 | 1.830 | 451,939 | +0.09(+5.17%) |
Nov 20, 2012 | 1.730 | 1.750 | 1.650 | 1.740 | 524,680 | +0.01(+0.58%) |
Nov 19, 2012 | 1.590 | 1.760 | 1.580 | 1.730 | 1,102,326 | +0.14(+8.81%) |
Nov 16, 2012 | 1.600 | 1.680 | 1.555 | 1.590 | 1,195,541 | -0.02(-1.24%) |
Nov 15, 2012 | 1.720 | 1.790 | 1.610 | 1.610 | 783,182 | -0.14(-8.00%) |
Nov 14, 2012 | 1.700 | 1.920 | 1.700 | 1.750 | 1,290,590 | +0.05(+2.94%) |
Nov 13, 2012 | 1.940 | 1.940 | 1.580 | 1.700 | 2,287,044 | -0.26(-13.27%) |
Nov 12, 2012 | 2.070 | 2.150 | 1.890 | 1.960 | 1,269,570 | -0.15(-7.11%) |
Nov 09, 2012 | 2.080 | 2.150 | 2.050 | 2.110 | 532,622 | +0.01(+0.48%) |
Nov 08, 2012 | 2.120 | 2.160 | 2.090 | 2.100 | 295,168 | -0.01(-0.48%) |
Nov 07, 2012 | 2.170 | 2.220 | 2.080 | 2.110 | 599,578 | -0.15(-6.64%) |
Nov 06, 2012 | 2.140 | 2.280 | 2.080 | 2.260 | 1,438,976 | +0.15(+7.11%) |
Nov 05, 2012 | 2.040 | 2.115 | 2.040 | 2.110 | 550,072 | +0.09(+4.46%) |
Nov 02, 2012 | 2.100 | 2.110 | 2.020 | 2.020 | 496,553 | -0.06(-2.88%) |
Nov 01, 2012 | 2.100 | 2.100 | 2.030 | 2.080 | 420,562 | +0.01(+0.48%) |
Oct 31, 2012 | 2.100 | 2.120 | 2.030 | 2.070 | 439,174 | -0.04(-1.90%) |
Oct 26, 2012 | 2.070 | 2.110 | 2.110 | 2.110 | 379,400 | +0.05(+2.43%) |
Oct 25, 2012 | 2.180 | 2.180 | 2.040 | 2.060 | 829,597 | -0.07(-3.29%) |
Oct 24, 2012 | 2.150 | 2.170 | 2.050 | 2.130 | 372,486 | +0.00(+0.00%) |
Oct 23, 2012 | 2.080 | 2.180 | 2.050 | 2.130 | 708,896 | -0.02(-0.93%) |
Oct 19, 2012 | 2.190 | 2.190 | 2.120 | 2.150 | 714,824 | -0.04(-1.83%) |
Oct 18, 2012 | 2.200 | 2.230 | 2.160 | 2.190 | 803,640 | +0.02(+0.92%) |
Oct 17, 2012 | 2.190 | 2.200 | 2.150 | 2.170 | 523,945 | -0.01(-0.46%) |
Oct 16, 2012 | 2.200 | 2.230 | 2.160 | 2.180 | 897,734 | +0.00(+0.00%) |
Oct 15, 2012 | 2.220 | 2.220 | 2.160 | 2.180 | 235,401 | -0.02(-0.91%) |
Oct 12, 2012 | 2.270 | 2.270 | 2.180 | 2.200 | 394,448 | -0.07(-3.08%) |
Oct 11, 2012 | 2.220 | 2.279 | 2.180 | 2.270 | 671,488 | +0.08(+3.65%) |
Oct 10, 2012 | 2.160 | 2.220 | 2.160 | 2.190 | 591,396 | +0.02(+1.15%) |
Oct 09, 2012 | 2.150 | 2.200 | 2.140 | 2.165 | 532,486 | +0.02(+1.17%) |
Oct 08, 2012 | 2.180 | 2.190 | 2.110 | 2.140 | 532,094 | -0.07(-3.17%) |
Oct 05, 2012 | 2.280 | 2.280 | 2.190 | 2.210 | 610,179 | -0.04(-1.78%) |
Oct 04, 2012 | 2.250 | 2.300 | 2.240 | 2.250 | 536,724 | +0.02(+0.67%) |
Oct 03, 2012 | 2.360 | 2.370 | 2.220 | 2.235 | 758,700 | -0.12(-4.89%) |
Oct 02, 2012 | 2.400 | 2.400 | 2.330 | 2.350 | 640,071 | -0.01(-0.42%) |
Oct 01, 2012 | 2.320 | 2.420 | 2.320 | 2.360 | 798,124 | +0.06(+2.61%) |
Sep 28, 2012 | 2.320 | 2.350 | 2.300 | 2.300 | 509,130 | -0.03(-1.29%) |
Sep 27, 2012 | 2.300 | 2.420 | 2.300 | 2.330 | 589,852 | +0.06(+2.64%) |
Sep 26, 2012 | 2.330 | 2.340 | 2.250 | 2.270 | 545,282 | -0.06(-2.58%) |
Sep 25, 2012 | 2.430 | 2.529 | 2.320 | 2.330 | 1,267,961 | -0.04(-1.89%) |
Sep 24, 2012 | 2.500 | 2.520 | 2.360 | 2.375 | 1,764,125 | -0.12(-4.81%) |
Sep 21, 2012 | 2.470 | 2.550 | 2.460 | 2.495 | 1,594,802 | +0.04(+1.84%) |
Sep 20, 2012 | 2.380 | 2.470 | 2.330 | 2.450 | 1,006,048 | +0.07(+2.94%) |
Sep 19, 2012 | 2.370 | 2.450 | 2.370 | 2.380 | 1,671,847 | +0.08(+3.48%) |
Sep 18, 2012 | 2.250 | 2.310 | 2.220 | 2.300 | 1,351,637 | +0.05(+2.22%) |
Sep 17, 2012 | 2.320 | 2.350 | 2.250 | 2.250 | 968,124 | -0.11(-4.66%) |
Sep 14, 2012 | 2.320 | 2.370 | 2.270 | 2.360 | 1,499,655 | +0.10(+4.42%) |
Sep 13, 2012 | 2.260 | 2.340 | 2.220 | 2.260 | 899,321 | +0.03(+1.35%) |
Sep 12, 2012 | 2.260 | 2.280 | 2.160 | 2.230 | 677,445 | +0.00(+0.00%) |
Sep 11, 2012 | 2.160 | 2.250 | 2.140 | 2.230 | 1,046,416 | +0.06(+3.00%) |
Sep 10, 2012 | 2.060 | 2.190 | 2.060 | 2.165 | 1,015,259 | +0.10(+4.59%) |
Sep 07, 2012 | 2.030 | 2.080 | 2.000 | 2.070 | 992,788 | +0.06(+3.24%) |
Sep 06, 2012 | 1.950 | 2.050 | 1.920 | 2.005 | 899,048 | +0.08(+4.43%) |
Sep 05, 2012 | 1.960 | 1.990 | 1.920 | 1.920 | 706,710 | -0.07(-3.27%) |
Sep 04, 2012 | 2.030 | 2.040 | 1.980 | 1.985 | 471,970 | -0.04(-2.22%) |
Aug 31, 2012 | 2.020 | 2.050 | 1.980 | 2.030 | 838,779 | +0.03(+1.50%) |
Aug 30, 2012 | 1.980 | 2.010 | 1.980 | 2.000 | 276,676 | +0.00(+0.00%) |
Aug 29, 2012 | 2.030 | 2.030 | 1.970 | 2.000 | 829,075 | -0.05(-2.44%) |
Aug 27, 2012 | 2.110 | 2.110 | 2.040 | 2.050 | 350,763 | -0.04(-1.91%) |
Aug 24, 2012 | 2.200 | 2.200 | 2.020 | 2.090 | 908,463 | +0.09(+4.50%) |
Aug 23, 2012 | 2.010 | 2.100 | 2.000 | 2.000 | 805,218 | +0.00(+0.00%) |
Aug 22, 2012 | 2.000 | 2.020 | 1.980 | 2.000 | 637,897 | +0.00(+0.00%) |
Aug 21, 2012 | 1.980 | 2.015 | 1.960 | 2.000 | 1,285,627 | +0.03(+1.52%) |
Aug 20, 2012 | 1.980 | 2.020 | 1.950 | 1.970 | 681,150 | -0.02(-1.01%) |
Aug 17, 2012 | 2.030 | 2.040 | 1.910 | 1.990 | 1,520,249 | -0.03(-1.49%) |
Aug 16, 2012 | 2.020 | 2.040 | 2.010 | 2.020 | 710,515 | +0.01(+0.50%) |
Aug 15, 2012 | 2.020 | 2.040 | 2.000 | 2.010 | 797,539 | -0.01(-0.50%) |
Aug 14, 2012 | 2.140 | 2.140 | 2.010 | 2.020 | 1,560,952 | -0.10(-4.72%) |
Aug 13, 2012 | 2.190 | 2.210 | 2.100 | 2.120 | 1,229,754 | -0.05(-2.30%) |
Aug 10, 2012 | 2.300 | 2.300 | 2.070 | 2.170 | 2,714,355 | -0.21(-8.82%) |
Aug 09, 2012 | 2.650 | 2.650 | 2.360 | 2.380 | 1,646,407 | -0.18(-7.03%) |
Aug 08, 2012 | 2.620 | 2.655 | 2.500 | 2.560 | 1,102,807 | -0.09(-3.40%) |
Aug 07, 2012 | 2.480 | 2.670 | 2.480 | 2.650 | 1,289,857 | +0.20(+8.16%) |
Aug 06, 2012 | 2.450 | 2.510 | 2.430 | 2.450 | 1,182,315 | +0.00(+0.00%) |
Aug 03, 2012 | 2.410 | 2.480 | 2.380 | 2.450 | 846,003 | +0.11(+4.70%) |
Aug 02, 2012 | 2.440 | 2.470 | 2.330 | 2.340 | 830,391 | -0.12(-4.80%) |
Aug 01, 2012 | 2.530 | 2.570 | 2.440 | 2.458 | 787,930 | -0.05(-2.07%) |
Jul 31, 2012 | 2.560 | 2.620 | 2.480 | 2.510 | 745,488 | -0.08(-3.09%) |
Jul 30, 2012 | 2.610 | 2.620 | 2.560 | 2.590 | 423,280 | +0.01(+0.58%) |
Jul 27, 2012 | 2.480 | 2.610 | 2.470 | 2.575 | 704,587 | +0.10(+3.83%) |
Jul 26, 2012 | 2.500 | 2.505 | 2.440 | 2.480 | 666,793 | +0.04(+1.64%) |
Jul 25, 2012 | 2.530 | 2.590 | 2.400 | 2.440 | 1,265,382 | -0.06(-2.20%) |
Jul 24, 2012 | 2.670 | 2.690 | 2.470 | 2.495 | 1,282,204 | -0.15(-5.49%) |
Jul 23, 2012 | 2.620 | 2.690 | 2.570 | 2.640 | 504,822 | -0.08(-3.12%) |
Jul 20, 2012 | 2.680 | 2.730 | 2.640 | 2.725 | 789,883 | +0.02(+0.55%) |
Jul 19, 2012 | 2.750 | 2.800 | 2.680 | 2.710 | 1,031,527 | -0.03(-1.09%) |
Jul 18, 2012 | 2.810 | 2.829 | 2.700 | 2.740 | 1,227,850 | -0.04(-1.44%) |
Jul 17, 2012 | 2.940 | 2.970 | 2.730 | 2.780 | 1,373,379 | -0.12(-4.14%) |
Jul 16, 2012 | 3.000 | 3.030 | 2.890 | 2.900 | 722,546 | -0.14(-4.61%) |
Jul 13, 2012 | 2.980 | 3.070 | 2.980 | 3.040 | 535,594 | +0.09(+3.05%) |
Jul 12, 2012 | 3.040 | 3.060 | 2.930 | 2.950 | 920,225 | -0.14(-4.53%) |
Jul 11, 2012 | 3.180 | 3.220 | 3.040 | 3.090 | 639,812 | -0.07(-2.22%) |
Jul 10, 2012 | 3.350 | 3.380 | 3.110 | 3.160 | 1,075,060 | -0.17(-5.11%) |
Jul 09, 2012 | 3.220 | 3.350 | 3.139 | 3.330 | 662,748 | +0.11(+3.42%) |
Jul 06, 2012 | 3.240 | 3.320 | 3.180 | 3.220 | 538,994 | -0.09(-2.72%) |
Jul 05, 2012 | 3.330 | 3.350 | 3.230 | 3.310 | 547,475 | -0.04(-1.19%) |
Jul 03, 2012 | 3.250 | 3.350 | 3.250 | 3.350 | 514,012 | +0.13(+4.04%) |
Jul 02, 2012 | 3.180 | 3.230 | 3.080 | 3.220 | 777,227 | +0.04(+1.10%) |
Jun 29, 2012 | 3.200 | 3.200 | 3.120 | 3.185 | 736,026 | +0.06(+2.08%) |
Jun 28, 2012 | 3.020 | 3.130 | 2.980 | 3.120 | 623,260 | +0.07(+2.30%) |
Jun 27, 2012 | 2.920 | 3.070 | 2.920 | 3.050 | 577,827 | +0.16(+5.54%) |
Jun 26, 2012 | 2.930 | 2.950 | 2.840 | 2.890 | 616,942 | -0.03(-1.03%) |
Jun 25, 2012 | 2.940 | 2.950 | 2.870 | 2.920 | 446,476 | -0.11(-3.63%) |
Jun 22, 2012 | 3.020 | 3.040 | 2.920 | 3.030 | 735,004 | +0.02(+0.83%) |
Jun 21, 2012 | 3.160 | 3.160 | 2.950 | 3.005 | 661,018 | -0.17(-5.21%) |
Jun 20, 2012 | 3.190 | 3.230 | 3.090 | 3.170 | 794,520 | -0.04(-1.09%) |
Jun 19, 2012 | 3.120 | 3.230 | 3.051 | 3.205 | 1,351,834 | +0.10(+3.05%) |
Jun 18, 2012 | 3.100 | 3.200 | 3.040 | 3.110 | 1,338,235 | -0.05(-1.58%) |
Jun 15, 2012 | 2.890 | 3.450 | 2.570 | 3.160 | 10,712,616 | +0.26(+8.97%) |
Jun 14, 2012 | 2.770 | 2.920 | 2.710 | 2.900 | 892,224 | +0.14(+5.07%) |
Jun 13, 2012 | 2.930 | 2.950 | 2.750 | 2.760 | 649,435 | -0.19(-6.44%) |
Jun 12, 2012 | 2.770 | 2.950 | 2.700 | 2.950 | 867,911 | +0.20(+7.27%) |
Jun 11, 2012 | 3.080 | 3.100 | 2.730 | 2.750 | 845,191 | -0.29(-9.54%) |
Jun 08, 2012 | 2.850 | 3.050 | 2.830 | 3.040 | 1,447,010 | +0.16(+5.56%) |
Jun 07, 2012 | 2.930 | 3.010 | 2.840 | 2.880 | 862,059 | +0.01(+0.35%) |
Jun 06, 2012 | 2.740 | 2.870 | 2.710 | 2.870 | 957,317 | +0.17(+6.30%) |
Jun 05, 2012 | 2.570 | 2.710 | 2.561 | 2.700 | 616,188 | +0.11(+4.25%) |
Jun 04, 2012 | 2.570 | 2.650 | 2.490 | 2.590 | 961,720 | +0.03(+1.17%) |
Jun 01, 2012 | 2.670 | 2.670 | 2.540 | 2.560 | 1,029,629 | -0.20(-7.25%) |
May 31, 2012 | 2.800 | 2.830 | 2.650 | 2.760 | 968,135 | -0.03(-1.08%) |
May 30, 2012 | 2.760 | 2.840 | 2.700 | 2.790 | 835,850 | -0.06(-2.11%) |
May 29, 2012 | 2.610 | 2.860 | 2.610 | 2.850 | 1,317,919 | +0.29(+11.33%) |
May 25, 2012 | 2.620 | 2.690 | 2.550 | 2.560 | 696,355 | -0.07(-2.66%) |
May 24, 2012 | 2.680 | 2.750 | 2.580 | 2.630 | 1,056,069 | -0.03(-1.13%) |
May 23, 2012 | 2.570 | 2.680 | 2.500 | 2.660 | 808,323 | +0.04(+1.53%) |
May 22, 2012 | 2.690 | 2.800 | 2.560 | 2.620 | 1,153,912 | -0.09(-3.32%) |
May 21, 2012 | 2.510 | 2.710 | 2.510 | 2.710 | 571,695 | +0.20(+7.97%) |
May 18, 2012 | 2.520 | 2.650 | 2.500 | 2.510 | 921,004 | -0.02(-0.79%) |
May 17, 2012 | 2.510 | 2.660 | 2.510 | 2.530 | 736,671 | +0.02(+0.80%) |
May 16, 2012 | 2.630 | 2.730 | 2.500 | 2.510 | 887,097 | -0.10(-3.83%) |
May 15, 2012 | 2.700 | 2.779 | 2.580 | 2.610 | 833,435 | -0.08(-2.97%) |
May 14, 2012 | 2.760 | 2.789 | 2.680 | 2.690 | 787,638 | -0.14(-4.95%) |
May 11, 2012 | 2.820 | 2.950 | 2.790 | 2.830 | 793,799 | -0.04(-1.39%) |
May 10, 2012 | 2.750 | 2.970 | 2.700 | 2.870 | 1,356,812 | +0.16(+5.90%) |
May 09, 2012 | 2.700 | 2.770 | 2.670 | 2.710 | 707,934 | -0.06(-2.17%) |
May 08, 2012 | 2.800 | 2.820 | 2.660 | 2.770 | 1,111,568 | -0.06(-2.12%) |
May 07, 2012 | 2.880 | 2.930 | 2.780 | 2.830 | 931,957 | -0.07(-2.41%) |
May 04, 2012 | 2.800 | 2.950 | 2.800 | 2.900 | 1,178,466 | +0.09(+3.20%) |
May 03, 2012 | 2.960 | 3.010 | 2.800 | 2.810 | 1,049,049 | -0.17(-5.70%) |
May 02, 2012 | 3.030 | 3.090 | 2.950 | 2.980 | 748,697 | -0.07(-2.30%) |