Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.120 | 4.240 | 4.120 | 4.190 | 112,058 | -0.02(-0.56%) |
May 30, 2013 | 4.120 | 4.290 | 4.120 | 4.213 | 155,689 | -0.15(-3.36%) |
May 29, 2013 | 4.390 | 4.390 | 4.330 | 4.360 | 117,472 | -0.25(-5.48%) |
May 28, 2013 | 4.580 | 4.690 | 4.580 | 4.613 | 270,226 | -0.05(-1.01%) |
May 24, 2013 | 4.550 | 4.700 | 4.500 | 4.660 | 1,488,333 | +0.01(+0.22%) |
May 23, 2013 | 4.420 | 4.650 | 4.350 | 4.650 | 155,181 | -0.29(-5.87%) |
May 22, 2013 | 5.050 | 5.150 | 4.940 | 4.940 | 58,915 | -0.17(-3.33%) |
May 21, 2013 | 5.020 | 5.140 | 5.020 | 5.110 | 209,260 | -0.19(-3.58%) |
May 20, 2013 | 5.280 | 5.370 | 5.280 | 5.300 | 77,475 | -0.25(-4.50%) |
May 17, 2013 | 5.440 | 5.560 | 5.440 | 5.550 | 65,874 | -0.04(-0.72%) |
May 16, 2013 | 5.560 | 5.630 | 5.560 | 5.590 | 179,149 | -0.26(-4.44%) |
May 15, 2013 | 5.800 | 5.890 | 5.800 | 5.850 | 97,152 | -0.05(-0.85%) |
May 13, 2013 | 5.870 | 5.900 | 5.730 | 5.900 | 8,011,438 | +0.08(+1.37%) |
May 10, 2013 | 5.620 | 5.870 | 5.620 | 5.820 | 16,931,444 | +0.27(+4.86%) |
May 09, 2013 | 5.530 | 5.610 | 5.450 | 5.550 | 628,290 | +0.19(+3.54%) |
May 08, 2013 | 5.350 | 5.360 | 5.310 | 5.360 | 394,653 | +0.18(+3.47%) |
May 07, 2013 | 5.190 | 5.190 | 5.050 | 5.180 | 163,017 | -0.02(-0.38%) |
May 06, 2013 | 5.200 | 5.223 | 5.200 | 5.200 | 117,780 | +0.00(+0.00%) |
May 03, 2013 | 5.020 | 5.230 | 5.120 | 5.200 | 137,471 | +0.08(+1.56%) |
May 02, 2013 | 5.010 | 5.120 | 5.010 | 5.120 | 172,120 | +0.24(+4.92%) |
May 01, 2013 | 4.950 | 5.010 | 4.880 | 4.880 | 89,010 | -0.12(-2.40%) |
Apr 30, 2013 | 4.900 | 5.020 | 4.900 | 5.000 | 49,518 | -0.07(-1.38%) |
Apr 29, 2013 | 4.960 | 5.070 | 4.960 | 5.070 | 76,841 | +0.09(+1.81%) |
Apr 26, 2013 | 4.970 | 4.980 | 4.950 | 4.980 | 116,646 | +0.01(+0.20%) |
Apr 25, 2013 | 4.910 | 4.990 | 4.910 | 4.970 | 109,519 | +0.19(+3.97%) |
Apr 24, 2013 | 4.810 | 4.890 | 4.750 | 4.780 | 282,602 | -0.12(-2.55%) |
Apr 23, 2013 | 4.770 | 4.910 | 4.770 | 4.905 | 2,533,781 | -0.09(-1.90%) |
Apr 22, 2013 | 4.930 | 5.050 | 4.930 | 5.000 | 626,843 | -0.17(-3.29%) |
Apr 19, 2013 | 5.110 | 5.170 | 4.990 | 5.170 | 56,932 | +0.08(+1.57%) |
Apr 18, 2013 | 5.020 | 5.110 | 5.020 | 5.090 | 423,541 | +0.10(+2.00%) |
Apr 17, 2013 | 5.050 | 5.050 | 4.950 | 4.990 | 889,068 | -0.01(-0.20%) |
Apr 16, 2013 | 4.980 | 5.010 | 4.970 | 5.000 | 95,196 | +0.00(+0.00%) |
Apr 15, 2013 | 5.020 | 5.090 | 4.980 | 5.000 | 1,661,557 | -0.27(-5.07%) |
Apr 12, 2013 | 5.330 | 5.350 | 5.200 | 5.267 | 97,919 | -0.12(-2.28%) |
Apr 11, 2013 | 5.230 | 5.420 | 5.230 | 5.390 | 2,530,567 | +0.01(+0.21%) |
Apr 10, 2013 | 5.360 | 5.390 | 5.210 | 5.379 | 289,546 | +0.12(+2.26%) |
Apr 09, 2013 | 5.360 | 5.360 | 5.210 | 5.260 | 9,424,476 | -0.27(-4.88%) |
Apr 08, 2013 | 5.350 | 5.550 | 5.350 | 5.530 | 1,354,738 | -0.09(-1.60%) |
Apr 05, 2013 | 5.500 | 5.750 | 5.410 | 5.620 | 2,897,042 | +0.73(+14.93%) |
Apr 04, 2013 | 4.880 | 4.910 | 4.750 | 4.890 | 532,270 | +0.30(+6.54%) |
Apr 03, 2013 | 4.700 | 4.700 | 4.570 | 4.590 | 141,054 | -0.13(-2.75%) |
Apr 02, 2013 | 4.550 | 4.730 | 4.550 | 4.720 | 191,916 | +0.27(+6.07%) |
Apr 01, 2013 | 4.470 | 4.519 | 4.450 | 4.450 | 69,144 | -0.22(-4.75%) |
Mar 28, 2013 | 4.660 | 4.690 | 4.660 | 4.672 | 528,609 | -0.06(-1.23%) |
Mar 27, 2013 | 4.740 | 4.760 | 4.720 | 4.730 | 146,825 | +0.12(+2.60%) |
Mar 26, 2013 | 4.600 | 4.680 | 4.600 | 4.610 | 240,512 | -0.02(-0.43%) |
Mar 25, 2013 | 4.640 | 4.679 | 4.620 | 4.630 | 643,449 | +0.06(+1.31%) |
Mar 22, 2013 | 4.550 | 4.590 | 4.550 | 4.570 | 154,707 | -0.06(-1.30%) |
Mar 21, 2013 | 4.610 | 4.650 | 4.600 | 4.630 | 162,097 | +0.15(+3.35%) |
Mar 20, 2013 | 4.540 | 4.540 | 4.480 | 4.480 | 105,483 | +0.03(+0.67%) |
Mar 19, 2013 | 4.430 | 4.500 | 4.410 | 4.450 | 88,819 | +0.17(+3.97%) |
Mar 18, 2013 | 4.220 | 4.380 | 4.220 | 4.280 | 110,832 | +0.00(+0.00%) |
Mar 15, 2013 | 4.460 | 4.460 | 4.280 | 4.280 | 138,888 | -0.04(-0.93%) |
Mar 14, 2013 | 4.290 | 4.380 | 4.290 | 4.320 | 58,049 | +0.02(+0.47%) |
Mar 13, 2013 | 4.310 | 4.340 | 4.290 | 4.300 | 84,173 | -0.09(-2.05%) |
Mar 12, 2013 | 4.450 | 4.450 | 4.380 | 4.390 | 180,800 | -0.12(-2.66%) |
Mar 11, 2013 | 4.500 | 4.540 | 4.481 | 4.510 | 204,685 | -0.09(-1.96%) |
Mar 08, 2013 | 4.500 | 4.640 | 4.500 | 4.600 | 483,749 | +0.40(+9.52%) |
Mar 07, 2013 | 4.160 | 4.230 | 4.160 | 4.200 | 88,868 | -0.06(-1.41%) |
Mar 06, 2013 | 4.242 | 4.280 | 4.230 | 4.260 | 757,601 | +0.08(+1.91%) |
Mar 05, 2013 | 4.120 | 4.200 | 4.120 | 4.180 | 337,577 | +0.07(+1.70%) |
Mar 04, 2013 | 4.080 | 4.120 | 4.070 | 4.110 | 1,595,151 | +0.11(+2.75%) |
Mar 01, 2013 | 3.980 | 4.020 | 3.980 | 4.000 | 278,391 | +0.15(+3.90%) |
Feb 28, 2013 | 3.800 | 3.850 | 3.800 | 3.850 | 1,123,960 | +0.07(+1.85%) |
Feb 27, 2013 | 3.800 | 3.810 | 3.780 | 3.780 | 151,527 | -0.07(-1.69%) |
Feb 26, 2013 | 3.820 | 3.847 | 3.820 | 3.845 | 819,195 | -0.01(-0.39%) |
Feb 22, 2013 | 3.790 | 3.860 | 3.790 | 3.860 | 113,686 | +0.06(+1.58%) |
Feb 21, 2013 | 3.790 | 3.820 | 3.780 | 3.800 | 108,175 | +0.07(+1.88%) |
Feb 20, 2013 | 3.730 | 3.780 | 3.730 | 3.730 | 161,184 | +0.00(+0.00%) |
Feb 19, 2013 | 3.700 | 3.740 | 3.700 | 3.730 | 230,220 | +0.12(+3.32%) |
Feb 15, 2013 | 3.550 | 3.635 | 3.550 | 3.610 | 65,300 | +0.05(+1.40%) |
Feb 14, 2013 | 3.560 | 3.650 | 3.560 | 3.560 | 95,856 | +0.07(+2.01%) |
Feb 13, 2013 | 3.450 | 3.490 | 3.450 | 3.490 | 163,930 | +0.03(+0.87%) |
Feb 12, 2013 | 3.441 | 3.480 | 3.420 | 3.460 | 86,045 | -0.07(-1.98%) |
Feb 11, 2013 | 3.460 | 3.530 | 3.460 | 3.530 | 254,963 | +0.08(+2.32%) |
Feb 08, 2013 | 3.450 | 3.482 | 3.450 | 3.450 | 132,232 | -0.08(-2.27%) |
Feb 07, 2013 | 3.510 | 3.542 | 3.500 | 3.530 | 109,000 | +0.01(+0.28%) |
Feb 06, 2013 | 3.540 | 3.540 | 3.500 | 3.520 | 89,109 | +0.07(+2.03%) |
Feb 04, 2013 | 3.560 | 3.560 | 3.430 | 3.450 | 94,640 | -0.03(-0.86%) |
Feb 01, 2013 | 3.430 | 3.521 | 3.430 | 3.480 | 127,074 | -0.13(-3.60%) |
Jan 31, 2013 | 3.620 | 3.700 | 3.600 | 3.610 | 700,591 | +0.03(+0.84%) |
Jan 30, 2013 | 3.560 | 3.630 | 3.560 | 3.580 | 63,987 | -0.03(-0.83%) |
Jan 29, 2013 | 3.540 | 3.620 | 3.540 | 3.610 | 183,964 | +0.28(+8.41%) |
Jan 28, 2013 | 3.320 | 3.440 | 3.320 | 3.330 | 122,643 | -0.04(-1.19%) |
Jan 25, 2013 | 3.340 | 3.410 | 3.340 | 3.370 | 163,400 | +0.04(+1.20%) |
Jan 24, 2013 | 3.270 | 3.350 | 3.270 | 3.330 | 157,780 | +0.03(+0.91%) |
Jan 23, 2013 | 3.290 | 3.340 | 3.290 | 3.300 | 178,497 | -0.08(-2.37%) |
Jan 22, 2013 | 3.450 | 3.450 | 3.370 | 3.380 | 116,783 | -0.07(-2.03%) |
Jan 18, 2013 | 3.461 | 3.500 | 3.440 | 3.450 | 88,036 | +0.04(+1.17%) |
Jan 17, 2013 | 3.360 | 3.430 | 3.360 | 3.410 | 65,929 | -0.04(-1.16%) |
Jan 16, 2013 | 3.410 | 3.550 | 3.410 | 3.450 | 133,398 | -0.03(-0.86%) |
Jan 15, 2013 | 3.450 | 3.490 | 3.450 | 3.480 | 487,921 | +0.01(+0.35%) |
Jan 14, 2013 | 3.380 | 3.470 | 3.380 | 3.468 | 69,256 | +0.07(+2.00%) |
Jan 12, 2013 | 3.380 | 3.440 | 3.380 | 3.400 | 98,607 | +0.00(+0.00%) |
Jan 11, 2013 | 3.380 | 3.440 | 3.380 | 3.400 | 98,607 | -0.02(-0.58%) |
Jan 10, 2013 | 3.406 | 3.440 | 3.380 | 3.420 | 69,680 | +0.07(+2.09%) |
Jan 09, 2013 | 3.330 | 3.370 | 3.330 | 3.350 | 54,240 | +0.02(+0.60%) |
Jan 08, 2013 | 3.310 | 3.330 | 3.310 | 3.330 | 146,401 | -0.08(-2.35%) |
Jan 07, 2013 | 3.510 | 3.510 | 3.400 | 3.410 | 471,723 | -0.11(-3.12%) |
Jan 04, 2013 | 3.480 | 3.550 | 3.480 | 3.520 | 149,694 | +0.00(+0.00%) |
Jan 03, 2013 | 3.450 | 3.570 | 3.450 | 3.520 | 83,559 | -0.04(-1.12%) |
Jan 02, 2013 | 3.541 | 3.560 | 3.520 | 3.560 | 116,629 | +0.11(+3.19%) |
Dec 31, 2012 | 3.400 | 3.500 | 3.400 | 3.450 | 104,350 | +0.04(+1.07%) |
Dec 28, 2012 | 3.401 | 3.450 | 3.400 | 3.413 | 105,429 | +0.00(+0.10%) |
Dec 27, 2012 | 3.370 | 3.460 | 3.370 | 3.410 | 184,063 | -0.06(-1.73%) |
Dec 26, 2012 | 3.480 | 3.510 | 3.470 | 3.470 | 210,075 | -0.03(-0.86%) |
Dec 24, 2012 | 3.440 | 3.500 | 3.440 | 3.500 | 242,836 | +0.01(+0.29%) |
Dec 21, 2012 | 3.460 | 3.500 | 3.460 | 3.490 | 497,354 | +0.03(+0.87%) |
Dec 20, 2012 | 3.470 | 3.475 | 3.430 | 3.460 | 314,094 | +0.06(+1.76%) |
Dec 19, 2012 | 3.460 | 3.460 | 3.390 | 3.400 | 266,931 | +0.04(+1.19%) |
Dec 18, 2012 | 3.310 | 3.360 | 3.310 | 3.360 | 126,278 | +0.10(+3.07%) |
Dec 17, 2012 | 3.250 | 3.310 | 3.250 | 3.260 | 207,909 | +0.09(+2.84%) |
Dec 14, 2012 | 3.150 | 3.220 | 3.150 | 3.170 | 503,681 | +0.07(+2.26%) |
Dec 13, 2012 | 3.090 | 3.110 | 3.090 | 3.100 | 216,343 | +0.03(+0.98%) |
Dec 12, 2012 | 3.050 | 3.103 | 3.050 | 3.070 | 96,280 | +0.03(+0.99%) |
Dec 11, 2012 | 3.020 | 3.120 | 3.020 | 3.040 | 192,937 | -0.01(-0.33%) |
Dec 10, 2012 | 3.040 | 3.060 | 3.040 | 3.050 | 113,077 | -0.05(-1.61%) |
Dec 07, 2012 | 3.040 | 3.100 | 3.040 | 3.100 | 95,382 | +0.09(+2.99%) |
Dec 06, 2012 | 3.000 | 3.020 | 3.000 | 3.010 | 75,079 | -0.00(-0.12%) |
Dec 05, 2012 | 2.990 | 3.040 | 2.980 | 3.014 | 164,435 | +0.02(+0.79%) |
Dec 04, 2012 | 2.990 | 3.000 | 2.990 | 2.990 | 146,176 | -0.02(-0.66%) |
Nov 30, 2012 | 3.040 | 3.040 | 2.960 | 3.010 | 269,535 | +0.00(+0.00%) |
Nov 29, 2012 | 2.980 | 3.020 | 2.980 | 3.010 | 177,900 | -0.02(-0.66%) |
Nov 28, 2012 | 2.990 | 3.080 | 2.980 | 3.030 | 83,935 | +0.02(+0.66%) |
Nov 27, 2012 | 2.990 | 3.010 | 2.990 | 3.010 | 161,336 | +0.03(+1.01%) |
Nov 26, 2012 | 3.040 | 3.040 | 2.960 | 2.980 | 207,760 | -0.03(-1.00%) |
Nov 24, 2012 | 2.980 | 3.010 | 2.970 | 3.010 | 121,874 | +0.00(+0.00%) |
Nov 23, 2012 | 2.980 | 3.010 | 2.970 | 3.010 | 121,874 | +0.03(+1.11%) |
Nov 21, 2012 | 2.950 | 2.990 | 2.950 | 2.977 | 181,498 | -0.01(-0.43%) |
Nov 20, 2012 | 2.960 | 3.038 | 2.960 | 2.990 | 107,540 | -0.05(-1.64%) |
Nov 19, 2012 | 3.010 | 3.070 | 3.010 | 3.040 | 81,173 | +0.02(+0.66%) |
Nov 16, 2012 | 3.010 | 3.050 | 3.000 | 3.020 | 269,755 | +0.15(+5.23%) |
Nov 15, 2012 | 2.840 | 2.890 | 2.840 | 2.870 | 166,618 | +0.09(+3.11%) |
Nov 14, 2012 | 2.800 | 2.856 | 2.780 | 2.784 | 122,851 | -0.10(-3.35%) |
Nov 13, 2012 | 2.880 | 2.890 | 2.870 | 2.880 | 118,086 | +0.01(+0.35%) |
Nov 12, 2012 | 2.870 | 2.900 | 2.870 | 2.870 | 181,821 | -0.01(-0.35%) |
Nov 09, 2012 | 2.890 | 2.920 | 2.880 | 2.880 | 192,359 | +0.01(+0.35%) |
Nov 08, 2012 | 2.860 | 2.930 | 2.850 | 2.870 | 123,606 | +0.00(+0.00%) |
Nov 07, 2012 | 2.890 | 2.970 | 2.850 | 2.870 | 179,242 | -0.03(-1.03%) |
Nov 06, 2012 | 2.840 | 2.950 | 2.840 | 2.900 | 61,800 | +0.00(+0.00%) |
Nov 05, 2012 | 2.880 | 2.925 | 2.880 | 2.900 | 243,820 | -0.03(-1.02%) |
Nov 02, 2012 | 2.941 | 2.950 | 2.920 | 2.930 | 166,778 | -0.05(-1.68%) |
Nov 01, 2012 | 2.920 | 2.980 | 2.910 | 2.980 | 222,895 | +0.04(+1.36%) |
Oct 31, 2012 | 2.930 | 3.100 | 2.830 | 2.940 | 317,769 | +0.06(+2.08%) |
Oct 26, 2012 | 2.880 | 2.880 | 2.880 | 0 | -0.03(-1.03%) | |
Oct 25, 2012 | 2.890 | 2.920 | 2.890 | 2.910 | 342,234 | +0.04(+1.39%) |
Oct 24, 2012 | 2.850 | 2.910 | 2.850 | 2.870 | 150,144 | +0.04(+1.41%) |
Oct 23, 2012 | 2.840 | 2.910 | 2.820 | 2.830 | 111,713 | +0.02(+0.71%) |
Oct 19, 2012 | 2.880 | 2.900 | 2.780 | 2.810 | 204,502 | -0.10(-3.44%) |
Oct 18, 2012 | 2.870 | 2.910 | 2.870 | 2.910 | 158,188 | +0.08(+2.83%) |
Oct 17, 2012 | 2.810 | 2.860 | 2.810 | 2.830 | 73,845 | +0.00(+0.00%) |
Oct 16, 2012 | 2.800 | 2.840 | 2.800 | 2.830 | 305,836 | +0.10(+3.66%) |
Oct 15, 2012 | 2.840 | 2.840 | 2.720 | 2.730 | 87,821 | -0.00(-0.18%) |
Oct 12, 2012 | 2.710 | 2.750 | 2.710 | 2.735 | 173,574 | +0.01(+0.53%) |
Oct 11, 2012 | 2.690 | 2.740 | 2.690 | 2.720 | 98,187 | +0.00(+0.02%) |
Oct 10, 2012 | 2.740 | 2.750 | 2.710 | 2.720 | 114,818 | -0.05(-1.81%) |
Oct 09, 2012 | 2.770 | 2.790 | 2.760 | 2.770 | 52,508 | -0.12(-4.15%) |
Oct 08, 2012 | 2.860 | 2.900 | 2.860 | 2.890 | 545,140 | -0.02(-0.62%) |
Oct 06, 2012 | 2.890 | 2.950 | 2.890 | 2.908 | 67,924 | +0.00(+0.00%) |
Oct 05, 2012 | 2.890 | 2.950 | 2.890 | 2.908 | 67,924 | +0.08(+2.76%) |
Oct 04, 2012 | 2.770 | 3.750 | 2.770 | 2.830 | 76,699 | +0.05(+1.80%) |
Oct 03, 2012 | 2.750 | 2.790 | 2.750 | 2.780 | 216,506 | -0.09(-3.14%) |
Oct 02, 2012 | 2.830 | 2.870 | 2.830 | 2.870 | 208,611 | +0.01(+0.35%) |
Oct 01, 2012 | 2.860 | 2.890 | 2.860 | 2.860 | 103,833 | -0.05(-1.72%) |
Sep 28, 2012 | 2.890 | 2.940 | 2.890 | 2.910 | 201,569 | -0.07(-2.35%) |
Sep 27, 2012 | 2.930 | 2.980 | 2.930 | 2.980 | 220,768 | +0.10(+3.47%) |
Sep 26, 2012 | 2.870 | 2.910 | 2.870 | 2.880 | 118,928 | -0.07(-2.37%) |
Sep 25, 2012 | 2.990 | 3.000 | 2.950 | 2.950 | 367,806 | -0.07(-2.32%) |
Sep 24, 2012 | 2.960 | 3.030 | 2.960 | 3.020 | 2,610,677 | +0.05(+1.68%) |
Sep 21, 2012 | 2.970 | 3.080 | 2.960 | 2.970 | 417,915 | -0.03(-1.00%) |
Sep 20, 2012 | 2.960 | 3.000 | 2.960 | 3.000 | 137,485 | -0.02(-0.66%) |
Sep 19, 2012 | 3.040 | 3.040 | 2.980 | 3.020 | 511,093 | +0.00(+0.00%) |
Sep 18, 2012 | 2.960 | 3.020 | 2.960 | 3.020 | 159,790 | -0.02(-0.82%) |
Sep 17, 2012 | 3.010 | 3.070 | 3.010 | 3.045 | 352,072 | -0.02(-0.81%) |
Sep 14, 2012 | 3.020 | 3.100 | 3.020 | 3.070 | 366,897 | +0.09(+3.11%) |
Sep 13, 2012 | 2.880 | 2.980 | 2.880 | 2.978 | 1,329,295 | +0.13(+4.47%) |
Sep 12, 2012 | 2.848 | 2.850 | 2.830 | 2.850 | 2,577,856 | +0.05(+1.79%) |
Sep 11, 2012 | 2.780 | 2.810 | 2.780 | 2.800 | 124,251 | -0.02(-0.71%) |
Sep 10, 2012 | 2.800 | 2.830 | 2.800 | 2.820 | 130,191 | +0.01(+0.36%) |
Sep 07, 2012 | 2.780 | 2.810 | 2.780 | 2.810 | 199,009 | +0.08(+2.93%) |
Sep 06, 2012 | 2.680 | 2.750 | 2.680 | 2.730 | 312,886 | +0.04(+1.49%) |
Sep 05, 2012 | 2.670 | 2.700 | 2.670 | 2.690 | 113,458 | +0.00(+0.00%) |
Sep 04, 2012 | 2.690 | 2.710 | 2.680 | 2.690 | 532,203 | -0.04(-1.47%) |
Aug 31, 2012 | 2.720 | 2.770 | 2.700 | 2.730 | 684,346 | +0.00(+0.00%) |
Aug 30, 2012 | 2.780 | 2.780 | 2.730 | 2.730 | 215,736 | -0.05(-1.80%) |
Aug 29, 2012 | 2.760 | 2.800 | 2.760 | 2.780 | 111,690 | +0.07(+2.58%) |
Aug 27, 2012 | 2.740 | 2.740 | 2.700 | 2.710 | 152,129 | -0.02(-0.73%) |
Aug 24, 2012 | 2.730 | 2.760 | 2.720 | 2.730 | 121,227 | -0.03(-1.09%) |
Aug 23, 2012 | 2.760 | 2.790 | 2.750 | 2.760 | 182,585 | +0.02(+0.73%) |
Aug 22, 2012 | 2.710 | 2.750 | 2.710 | 2.740 | 147,866 | +0.03(+1.11%) |
Aug 21, 2012 | 2.690 | 2.750 | 2.690 | 2.710 | 351,605 | +0.02(+0.74%) |
Aug 20, 2012 | 2.750 | 2.750 | 2.690 | 2.690 | 99,658 | -0.11(-3.93%) |
Aug 17, 2012 | 2.760 | 2.800 | 2.760 | 2.800 | 86,176 | +0.08(+2.94%) |
Aug 16, 2012 | 2.700 | 2.730 | 2.700 | 2.720 | 141,080 | +0.00(+0.00%) |
Aug 15, 2012 | 2.670 | 2.780 | 2.670 | 2.720 | 134,111 | -0.11(-3.89%) |
Aug 14, 2012 | 2.810 | 2.870 | 2.810 | 2.830 | 114,404 | +0.03(+1.00%) |
Aug 13, 2012 | 2.800 | 2.850 | 2.800 | 2.802 | 197,268 | -0.02(-0.64%) |
Aug 11, 2012 | 2.800 | 2.840 | 2.786 | 2.820 | 310,653 | +0.00(+0.00%) |
Aug 10, 2012 | 2.800 | 2.840 | 2.786 | 2.820 | 310,653 | +0.00(+0.00%) |
Aug 09, 2012 | 2.820 | 2.833 | 2.820 | 2.820 | 115,620 | +0.06(+2.17%) |
Aug 08, 2012 | 2.800 | 2.800 | 2.750 | 2.760 | 102,883 | -0.07(-2.47%) |
Aug 07, 2012 | 2.780 | 2.850 | 2.780 | 2.830 | 235,982 | +0.08(+2.91%) |
Aug 06, 2012 | 2.710 | 2.780 | 2.710 | 2.750 | 228,584 | +0.05(+1.85%) |
Aug 03, 2012 | 2.670 | 2.750 | 2.670 | 2.700 | 331,930 | +0.02(+0.75%) |
Aug 02, 2012 | 2.670 | 2.800 | 2.650 | 2.680 | 296,008 | -0.01(-0.37%) |
Aug 01, 2012 | 2.710 | 2.820 | 2.660 | 2.690 | 294,112 | -0.13(-4.61%) |
Jul 31, 2012 | 2.800 | 2.840 | 2.800 | 2.820 | 110,997 | -0.09(-3.09%) |
Jul 30, 2012 | 2.880 | 2.930 | 2.880 | 2.910 | 242,546 | -0.01(-0.34%) |
Jul 27, 2012 | 2.830 | 2.940 | 2.830 | 2.920 | 252,632 | +0.12(+4.29%) |
Jul 26, 2012 | 2.730 | 2.800 | 2.730 | 2.800 | 335,327 | +0.11(+4.09%) |
Jul 25, 2012 | 2.700 | 2.700 | 2.650 | 2.690 | 264,440 | -0.06(-2.18%) |
Jul 24, 2012 | 2.750 | 2.780 | 2.720 | 2.750 | 390,461 | +0.00(+0.00%) |
Jul 23, 2012 | 2.720 | 2.750 | 2.720 | 2.750 | 91,366 | -0.07(-2.48%) |
Jul 20, 2012 | 2.830 | 2.950 | 2.810 | 2.820 | 71,386 | -0.16(-5.37%) |
Jul 19, 2012 | 2.970 | 3.020 | 2.960 | 2.980 | 253,132 | +0.05(+1.71%) |
Jul 18, 2012 | 2.958 | 2.960 | 2.920 | 2.930 | 157,036 | -0.08(-2.66%) |
Jul 17, 2012 | 2.970 | 3.050 | 2.970 | 3.010 | 210,605 | +0.05(+1.69%) |
Jul 16, 2012 | 2.940 | 3.000 | 2.940 | 2.960 | 204,797 | -0.02(-0.67%) |
Jul 14, 2012 | 2.930 | 2.980 | 2.930 | 2.980 | 111,918 | +0.00(+0.00%) |
Jul 13, 2012 | 2.930 | 2.980 | 2.930 | 2.980 | 111,918 | +0.02(+0.68%) |
Jul 12, 2012 | 2.950 | 3.000 | 2.930 | 2.960 | 95,787 | -0.01(-0.34%) |
Jul 11, 2012 | 2.960 | 3.000 | 2.940 | 2.970 | 138,371 | +0.05(+1.71%) |
Jul 10, 2012 | 2.930 | 2.980 | 2.910 | 2.920 | 393,690 | -0.03(-1.02%) |
Jul 09, 2012 | 2.910 | 2.970 | 2.910 | 2.950 | 711,667 | -0.08(-2.64%) |
Jul 06, 2012 | 3.020 | 3.040 | 3.000 | 3.030 | 176,495 | +0.01(+0.33%) |
Jul 05, 2012 | 3.000 | 3.040 | 3.000 | 3.020 | 161,594 | +0.02(+0.67%) |
Jul 03, 2012 | 2.950 | 3.000 | 2.950 | 3.000 | 173,595 | +0.03(+1.01%) |
Jul 02, 2012 | 2.930 | 2.980 | 2.930 | 2.970 | 1,339,343 | +0.04(+1.37%) |
Jun 30, 2012 | 2.900 | 2.930 | 2.900 | 2.930 | 2,572,015 | +0.00(+0.00%) |
Jun 29, 2012 | 2.900 | 2.930 | 2.900 | 2.930 | 2,582,531 | +0.05(+1.74%) |
Jun 28, 2012 | 2.870 | 2.900 | 2.830 | 2.880 | 948,514 | +0.09(+3.23%) |
Jun 27, 2012 | 2.750 | 2.800 | 2.750 | 2.790 | 313,154 | +0.05(+1.82%) |
Jun 26, 2012 | 2.730 | 2.790 | 2.730 | 2.740 | 303,597 | +0.00(+0.00%) |
Jun 25, 2012 | 2.740 | 2.760 | 2.740 | 2.740 | 132,383 | -0.04(-1.44%) |
Jun 22, 2012 | 2.764 | 2.790 | 2.750 | 2.780 | 297,318 | +0.06(+2.21%) |
Jun 21, 2012 | 2.740 | 2.810 | 2.720 | 2.720 | 257,793 | +0.00(+0.00%) |
Jun 20, 2012 | 2.690 | 2.750 | 2.690 | 2.720 | 434,524 | +0.06(+2.26%) |
Jun 19, 2012 | 2.650 | 2.690 | 2.600 | 2.660 | 869,381 | -0.03(-1.12%) |
Jun 18, 2012 | 2.690 | 2.720 | 2.690 | 2.690 | 285,205 | +0.01(+0.37%) |
Jun 15, 2012 | 2.640 | 2.720 | 2.630 | 2.680 | 6,452,492 | +0.11(+4.28%) |
Jun 14, 2012 | 2.510 | 2.570 | 2.510 | 2.570 | 351,793 | +0.06(+2.39%) |
Jun 13, 2012 | 2.520 | 2.577 | 2.480 | 2.510 | 2,517,077 | -0.01(-0.40%) |
Jun 12, 2012 | 2.490 | 2.540 | 2.490 | 2.520 | 435,597 | +0.02(+0.80%) |
Jun 11, 2012 | 2.500 | 2.520 | 2.490 | 2.500 | 296,343 | +0.02(+0.81%) |
Jun 08, 2012 | 2.460 | 2.500 | 2.434 | 2.480 | 239,467 | -0.02(-1.00%) |
Jun 07, 2012 | 2.530 | 2.560 | 2.490 | 2.505 | 435,843 | -0.02(-0.60%) |
Jun 06, 2012 | 2.450 | 2.520 | 2.450 | 2.520 | 307,377 | +0.10(+4.13%) |
Jun 05, 2012 | 2.400 | 2.450 | 2.400 | 2.420 | 183,681 | +0.06(+2.54%) |
Jun 04, 2012 | 2.350 | 2.380 | 2.350 | 2.360 | 434,394 | -0.01(-0.42%) |
Jun 02, 2012 | 2.420 | 2.472 | 2.370 | 2.370 | 633,204 | +0.00(+0.00%) |