Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 04, 2012 | 2.840 | 2.840 | 2.720 | 2.780 | 72,546 | +0.02(+0.72%) |
Nov 30, 2012 | 2.940 | 2.950 | 2.700 | 2.760 | 233,154 | +0.08(+2.99%) |
Nov 29, 2012 | 2.590 | 2.740 | 2.561 | 2.680 | 65,193 | +0.06(+2.29%) |
Nov 28, 2012 | 2.550 | 2.630 | 2.490 | 2.620 | 135,708 | +0.04(+1.55%) |
Nov 27, 2012 | 2.570 | 2.630 | 2.510 | 2.580 | 149,339 | -0.02(-0.77%) |
Nov 26, 2012 | 2.630 | 2.660 | 2.510 | 2.600 | 70,660 | -0.03(-1.14%) |
Nov 23, 2012 | 2.610 | 2.650 | 2.600 | 2.630 | 38,617 | +0.01(+0.38%) |
Nov 21, 2012 | 2.593 | 2.660 | 2.590 | 2.620 | 114,999 | +0.00(+0.00%) |
Nov 20, 2012 | 2.610 | 2.740 | 2.570 | 2.620 | 166,917 | -0.02(-0.76%) |
Nov 19, 2012 | 2.610 | 2.690 | 2.570 | 2.640 | 127,997 | +0.03(+1.15%) |
Nov 16, 2012 | 2.700 | 2.780 | 2.560 | 2.610 | 234,579 | -0.14(-5.09%) |
Nov 15, 2012 | 2.870 | 2.870 | 2.663 | 2.750 | 157,058 | -0.10(-3.51%) |
Nov 14, 2012 | 2.780 | 2.880 | 2.780 | 2.850 | 226,367 | +0.07(+2.52%) |
Nov 13, 2012 | 2.560 | 2.811 | 2.560 | 2.780 | 291,967 | +0.20(+7.75%) |
Nov 12, 2012 | 2.730 | 2.730 | 2.580 | 2.580 | 145,264 | -0.10(-3.73%) |
Nov 09, 2012 | 2.720 | 2.770 | 2.590 | 2.680 | 141,965 | -0.07(-2.55%) |
Nov 08, 2012 | 2.680 | 2.750 | 2.640 | 2.750 | 124,393 | +0.01(+0.36%) |
Nov 07, 2012 | 2.720 | 2.750 | 2.470 | 2.740 | 135,586 | -0.02(-0.72%) |
Nov 06, 2012 | 2.739 | 2.770 | 2.600 | 2.760 | 176,055 | +0.10(+3.76%) |
Nov 05, 2012 | 2.660 | 2.760 | 2.490 | 2.660 | 607,076 | -0.12(-4.32%) |
Nov 02, 2012 | 2.500 | 3.090 | 2.470 | 2.780 | 2,953,940 | +0.48(+20.87%) |
Nov 01, 2012 | 2.000 | 2.420 | 1.861 | 2.300 | 283,025 | +0.30(+15.00%) |
Oct 31, 2012 | 2.070 | 2.090 | 1.820 | 2.000 | 78,788 | -0.06(-2.91%) |
Oct 26, 2012 | 1.980 | 2.060 | 2.060 | 2.060 | 91,900 | +0.06(+3.00%) |
Oct 25, 2012 | 1.910 | 2.010 | 1.890 | 2.000 | 133,798 | +0.07(+3.63%) |
Oct 24, 2012 | 1.930 | 2.050 | 1.801 | 1.930 | 32,157 | +0.03(+1.58%) |
Oct 23, 2012 | 1.930 | 1.970 | 1.850 | 1.900 | 50,778 | +0.12(+6.74%) |
Oct 19, 2012 | 1.820 | 1.820 | 1.720 | 1.780 | 263,757 | -0.04(-2.20%) |
Oct 18, 2012 | 1.850 | 1.870 | 1.750 | 1.820 | 80,779 | -0.03(-1.62%) |
Oct 17, 2012 | 1.870 | 1.870 | 1.740 | 1.850 | 127,561 | -0.04(-2.12%) |
Oct 16, 2012 | 1.980 | 1.980 | 1.810 | 1.890 | 128,539 | -0.09(-4.55%) |
Oct 15, 2012 | 1.920 | 2.070 | 1.920 | 1.980 | 47,891 | +0.03(+1.54%) |
Oct 12, 2012 | 1.930 | 2.000 | 1.880 | 1.950 | 75,166 | +0.01(+0.52%) |
Oct 11, 2012 | 2.030 | 2.040 | 1.930 | 1.940 | 73,411 | -0.07(-3.48%) |
Oct 10, 2012 | 2.010 | 2.050 | 1.950 | 2.010 | 46,172 | +0.00(+0.00%) |
Oct 09, 2012 | 2.080 | 2.080 | 2.010 | 2.010 | 39,003 | -0.05(-2.43%) |
Oct 08, 2012 | 2.090 | 2.120 | 1.980 | 2.060 | 84,959 | -0.03(-1.44%) |
Oct 05, 2012 | 1.950 | 2.090 | 1.950 | 2.090 | 210,375 | +0.11(+5.56%) |
Oct 04, 2012 | 1.880 | 1.980 | 1.874 | 1.980 | 48,906 | +0.10(+5.32%) |
Oct 03, 2012 | 1.910 | 1.970 | 1.840 | 1.880 | 82,853 | -0.05(-2.59%) |
Oct 02, 2012 | 2.000 | 2.000 | 1.880 | 1.930 | 76,501 | -0.03(-1.53%) |
Oct 01, 2012 | 2.020 | 2.050 | 1.950 | 1.960 | 88,725 | -0.08(-3.92%) |
Sep 28, 2012 | 2.020 | 2.040 | 2.000 | 2.040 | 36,309 | -0.01(-0.49%) |
Sep 27, 2012 | 2.040 | 2.110 | 2.020 | 2.050 | 71,461 | -0.01(-0.49%) |
Sep 26, 2012 | 2.080 | 2.090 | 2.000 | 2.060 | 68,839 | -0.05(-2.37%) |
Sep 25, 2012 | 2.060 | 2.170 | 2.020 | 2.110 | 138,403 | +0.08(+3.94%) |
Sep 24, 2012 | 2.120 | 2.120 | 2.000 | 2.030 | 124,286 | -0.09(-4.25%) |
Sep 21, 2012 | 1.970 | 2.120 | 1.900 | 2.120 | 282,915 | +0.15(+7.61%) |
Sep 20, 2012 | 1.850 | 1.970 | 1.843 | 1.970 | 71,027 | +0.09(+4.79%) |
Sep 19, 2012 | 2.000 | 2.000 | 1.870 | 1.880 | 118,538 | -0.12(-6.00%) |
Sep 18, 2012 | 1.940 | 2.000 | 1.900 | 2.000 | 69,178 | +0.08(+4.17%) |
Sep 17, 2012 | 1.960 | 1.980 | 1.920 | 1.920 | 59,888 | -0.04(-2.04%) |
Sep 14, 2012 | 1.930 | 1.970 | 1.880 | 1.960 | 65,478 | +0.02(+1.03%) |
Sep 13, 2012 | 1.890 | 1.950 | 1.841 | 1.940 | 92,557 | +0.02(+1.04%) |
Sep 12, 2012 | 1.890 | 1.930 | 1.811 | 1.920 | 145,593 | +0.06(+3.23%) |
Sep 11, 2012 | 1.830 | 1.900 | 1.770 | 1.860 | 154,692 | +0.00(+0.00%) |
Sep 10, 2012 | 1.750 | 1.900 | 1.750 | 1.860 | 101,046 | +0.07(+3.91%) |
Sep 07, 2012 | 1.740 | 1.790 | 1.680 | 1.790 | 86,047 | +0.06(+3.47%) |
Sep 06, 2012 | 1.710 | 1.790 | 1.701 | 1.730 | 86,553 | -0.01(-0.57%) |
Sep 05, 2012 | 1.810 | 1.810 | 1.730 | 1.740 | 70,169 | -0.07(-3.87%) |
Sep 04, 2012 | 1.860 | 1.880 | 1.790 | 1.810 | 56,024 | -0.07(-3.72%) |
Aug 31, 2012 | 1.820 | 1.890 | 1.786 | 1.880 | 50,472 | +0.04(+2.17%) |
Aug 30, 2012 | 1.850 | 1.910 | 1.800 | 1.840 | 65,271 | +0.01(+0.55%) |
Aug 29, 2012 | 1.920 | 1.990 | 1.830 | 1.830 | 192,917 | +0.01(+0.55%) |
Aug 27, 2012 | 1.810 | 1.860 | 1.755 | 1.820 | 172,304 | +0.02(+1.11%) |
Aug 24, 2012 | 1.810 | 1.820 | 1.750 | 1.800 | 166,578 | +0.01(+0.56%) |
Aug 23, 2012 | 1.660 | 1.890 | 1.630 | 1.790 | 165,528 | +0.13(+7.83%) |
Aug 22, 2012 | 1.690 | 1.820 | 1.631 | 1.660 | 268,987 | -0.01(-0.60%) |
Aug 21, 2012 | 1.620 | 1.670 | 1.550 | 1.670 | 82,578 | +0.07(+4.37%) |
Aug 20, 2012 | 1.530 | 1.640 | 1.530 | 1.600 | 64,782 | +0.08(+5.26%) |
Aug 17, 2012 | 1.500 | 1.530 | 1.480 | 1.520 | 73,838 | +0.00(+0.00%) |
Aug 16, 2012 | 1.520 | 1.520 | 1.470 | 1.520 | 37,162 | +0.00(+0.00%) |
Aug 15, 2012 | 1.460 | 1.520 | 1.430 | 1.520 | 85,809 | +0.03(+2.01%) |
Aug 14, 2012 | 1.510 | 1.522 | 1.440 | 1.490 | 107,351 | +0.00(+0.00%) |
Aug 13, 2012 | 1.520 | 1.560 | 1.330 | 1.490 | 140,499 | -0.05(-3.25%) |
Aug 10, 2012 | 1.520 | 1.590 | 1.500 | 1.540 | 78,727 | +0.02(+1.32%) |
Aug 09, 2012 | 1.520 | 1.550 | 1.480 | 1.520 | 55,795 | +0.02(+1.33%) |
Aug 08, 2012 | 1.530 | 1.610 | 1.490 | 1.500 | 58,807 | -0.04(-2.60%) |
Aug 07, 2012 | 1.650 | 1.670 | 1.480 | 1.540 | 115,086 | -0.09(-5.52%) |
Aug 06, 2012 | 1.530 | 1.670 | 1.510 | 1.630 | 114,949 | +0.10(+6.54%) |
Aug 03, 2012 | 1.520 | 1.570 | 1.470 | 1.530 | 35,980 | +0.03(+2.00%) |
Aug 02, 2012 | 1.490 | 1.590 | 1.490 | 1.500 | 110,169 | +0.00(+0.00%) |
Aug 01, 2012 | 1.450 | 1.570 | 1.430 | 1.500 | 134,270 | +0.00(+0.00%) |
Jul 31, 2012 | 1.460 | 1.520 | 1.430 | 1.500 | 41,833 | +0.03(+2.04%) |
Jul 30, 2012 | 1.500 | 1.520 | 1.430 | 1.470 | 75,269 | -0.01(-0.68%) |
Jul 27, 2012 | 1.530 | 1.570 | 1.450 | 1.480 | 174,128 | -0.08(-5.13%) |
Jul 26, 2012 | 1.540 | 1.570 | 1.520 | 1.560 | 64,295 | +0.06(+4.00%) |
Jul 25, 2012 | 1.450 | 1.550 | 1.450 | 1.500 | 120,532 | +0.04(+2.74%) |
Jul 24, 2012 | 1.470 | 1.500 | 1.460 | 1.460 | 175,639 | -0.03(-2.01%) |
Jul 23, 2012 | 1.510 | 1.550 | 1.480 | 1.490 | 129,242 | -0.05(-3.25%) |
Jul 20, 2012 | 1.530 | 1.580 | 1.520 | 1.540 | 118,598 | -0.02(-1.28%) |
Jul 19, 2012 | 1.560 | 1.570 | 1.530 | 1.560 | 46,829 | +0.02(+1.30%) |
Jul 18, 2012 | 1.550 | 1.590 | 1.520 | 1.540 | 67,545 | -0.01(-0.65%) |
Jul 17, 2012 | 1.570 | 1.600 | 1.550 | 1.550 | 72,120 | -0.03(-1.90%) |
Jul 16, 2012 | 1.580 | 1.670 | 1.510 | 1.580 | 111,533 | +0.02(+1.28%) |
Jul 13, 2012 | 1.580 | 1.610 | 1.530 | 1.560 | 110,830 | +0.01(+0.65%) |
Jul 12, 2012 | 1.540 | 1.600 | 1.510 | 1.550 | 138,705 | +0.01(+0.65%) |
Jul 11, 2012 | 1.550 | 1.590 | 1.539 | 1.540 | 75,792 | -0.04(-2.53%) |
Jul 10, 2012 | 1.590 | 1.620 | 1.550 | 1.580 | 140,028 | +0.01(+0.64%) |
Jul 09, 2012 | 1.600 | 1.630 | 1.540 | 1.570 | 215,558 | -0.06(-3.68%) |
Jul 06, 2012 | 1.740 | 1.740 | 1.610 | 1.630 | 159,414 | -0.12(-6.86%) |
Jul 05, 2012 | 1.650 | 1.750 | 1.650 | 1.750 | 134,478 | +0.07(+4.17%) |
Jul 03, 2012 | 1.650 | 1.700 | 1.560 | 1.680 | 101,673 | +0.04(+2.44%) |
Jul 02, 2012 | 1.680 | 1.690 | 1.600 | 1.640 | 252,156 | -0.03(-1.80%) |
Jun 29, 2012 | 1.750 | 1.820 | 1.670 | 1.670 | 308,245 | -0.03(-1.76%) |
Jun 28, 2012 | 1.710 | 1.790 | 1.670 | 1.700 | 221,092 | -0.01(-0.58%) |
Jun 27, 2012 | 1.730 | 1.780 | 1.690 | 1.710 | 174,190 | -0.02(-1.16%) |
Jun 26, 2012 | 1.840 | 1.960 | 1.700 | 1.730 | 188,736 | -0.12(-6.49%) |
Jun 25, 2012 | 1.850 | 2.010 | 1.820 | 1.850 | 256,438 | +0.02(+1.09%) |
Jun 22, 2012 | 1.890 | 1.940 | 1.830 | 1.830 | 4,480,412 | -0.03(-1.61%) |
Jun 21, 2012 | 2.020 | 2.039 | 1.860 | 1.860 | 313,465 | -0.15(-7.46%) |
Jun 20, 2012 | 1.780 | 2.190 | 1.760 | 2.010 | 820,511 | +0.22(+12.29%) |
Jun 19, 2012 | 1.850 | 1.860 | 1.750 | 1.790 | 519,181 | -0.05(-2.72%) |
Jun 18, 2012 | 1.660 | 1.970 | 1.660 | 1.840 | 213,241 | +0.17(+10.18%) |
Jun 15, 2012 | 1.710 | 1.720 | 1.660 | 1.670 | 249,872 | -0.05(-2.91%) |
Jun 14, 2012 | 1.760 | 1.850 | 1.670 | 1.720 | 171,518 | -0.04(-2.27%) |
Jun 13, 2012 | 1.900 | 1.900 | 1.720 | 1.760 | 131,041 | -0.13(-6.88%) |
Jun 12, 2012 | 1.910 | 2.000 | 1.890 | 1.890 | 170,573 | -0.01(-0.53%) |
Jun 11, 2012 | 2.060 | 2.060 | 1.850 | 1.900 | 194,674 | -0.10(-5.00%) |
Jun 08, 2012 | 1.830 | 2.030 | 1.820 | 2.000 | 258,050 | +0.13(+6.95%) |
Jun 07, 2012 | 1.850 | 1.980 | 1.820 | 1.870 | 151,623 | +0.02(+1.08%) |
Jun 06, 2012 | 1.840 | 1.880 | 1.800 | 1.850 | 173,110 | +0.02(+1.09%) |
Jun 05, 2012 | 1.700 | 1.940 | 1.700 | 1.830 | 146,642 | +0.08(+4.57%) |
Jun 04, 2012 | 1.790 | 1.800 | 1.650 | 1.750 | 240,541 | -0.04(-2.23%) |
Jun 01, 2012 | 1.820 | 1.860 | 1.790 | 1.790 | 299,544 | -0.03(-1.65%) |
May 31, 2012 | 1.930 | 2.000 | 1.800 | 1.820 | 1,259,069 | -0.11(-5.70%) |
May 30, 2012 | 1.960 | 2.010 | 1.890 | 1.930 | 147,324 | -0.05(-2.53%) |
May 29, 2012 | 2.000 | 2.050 | 1.940 | 1.980 | 137,940 | +0.00(+0.00%) |
May 25, 2012 | 2.020 | 2.070 | 1.950 | 1.980 | 96,317 | -0.05(-2.46%) |
May 24, 2012 | 2.060 | 2.080 | 1.960 | 2.030 | 86,736 | -0.03(-1.46%) |
May 23, 2012 | 1.980 | 2.090 | 1.980 | 2.060 | 105,446 | +0.05(+2.49%) |
May 22, 2012 | 2.020 | 2.090 | 1.980 | 2.010 | 141,646 | -0.02(-0.99%) |
May 21, 2012 | 2.020 | 2.130 | 1.970 | 2.030 | 137,441 | -0.03(-1.46%) |
May 18, 2012 | 2.010 | 2.080 | 1.990 | 2.060 | 116,939 | +0.04(+1.98%) |
May 17, 2012 | 2.050 | 2.070 | 2.010 | 2.020 | 133,798 | -0.03(-1.46%) |
May 16, 2012 | 2.140 | 2.180 | 2.040 | 2.050 | 121,328 | -0.07(-3.30%) |
May 15, 2012 | 2.160 | 2.240 | 2.110 | 2.120 | 70,208 | -0.03(-1.40%) |
May 14, 2012 | 2.170 | 2.205 | 2.150 | 2.150 | 113,361 | -0.06(-2.71%) |
May 11, 2012 | 2.200 | 2.280 | 2.170 | 2.210 | 141,881 | +0.00(+0.00%) |
May 10, 2012 | 2.310 | 2.310 | 2.200 | 2.210 | 134,423 | -0.09(-3.91%) |
May 09, 2012 | 2.250 | 2.320 | 2.250 | 2.300 | 90,866 | +0.02(+0.88%) |
May 08, 2012 | 2.340 | 2.370 | 2.270 | 2.280 | 116,277 | -0.09(-3.80%) |
May 07, 2012 | 2.340 | 2.380 | 2.300 | 2.370 | 65,515 | +0.01(+0.42%) |
May 04, 2012 | 2.490 | 2.610 | 2.350 | 2.360 | 187,274 | -0.15(-5.98%) |
May 03, 2012 | 2.550 | 2.590 | 2.380 | 2.510 | 210,377 | -0.06(-2.33%) |
May 02, 2012 | 2.650 | 2.650 | 2.530 | 2.570 | 93,311 | -0.10(-3.75%) |