Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.949 | 2.965 | 2.917 | 2.965 | 8,606 | +0.04(+1.36%) |
May 30, 2013 | 3.029 | 3.037 | 2.893 | 2.925 | 0 | -0.14(-4.68%) |
May 29, 2013 | 3.085 | 3.085 | 2.913 | 3.069 | 70,122 | -0.11(-3.51%) |
May 28, 2013 | 3.180 | 3.188 | 3.149 | 3.180 | 6,915 | +0.06(+1.79%) |
May 24, 2013 | 3.141 | 3.201 | 3.089 | 3.125 | 0 | -0.05(-1.51%) |
May 23, 2013 | 3.196 | 3.220 | 3.109 | 3.172 | 0 | -0.11(-3.40%) |
May 22, 2013 | 3.188 | 3.300 | 3.149 | 3.284 | 0 | +0.13(+4.04%) |
May 21, 2013 | 3.180 | 3.180 | 3.156 | 3.156 | 0 | +0.00(+0.00%) |
May 20, 2013 | 3.188 | 3.188 | 3.149 | 3.156 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3.212 | 3.212 | 3.149 | 3.156 | 0 | +0.03(+1.02%) |
May 16, 2013 | 3.236 | 3.276 | 3.094 | 3.125 | 1,348 | -0.02(-0.76%) |
May 15, 2013 | 3.172 | 3.188 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
May 13, 2013 | 3.204 | 3.256 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.149 | 3.356 | 3.149 | 3.149 | 0 | -0.01(-0.25%) |
May 09, 2013 | 3.204 | 3.300 | 3.156 | 3.156 | 0 | -0.02(-0.50%) |
May 08, 2013 | 3.149 | 3.260 | 3.149 | 3.172 | 0 | +0.02(+0.76%) |
May 07, 2013 | 3.260 | 3.260 | 3.141 | 3.149 | 0 | -0.07(-2.23%) |
May 06, 2013 | 3.125 | 3.239 | 3.125 | 3.220 | 0 | +0.10(+3.06%) |
May 03, 2013 | 3.228 | 3.204 | 3.097 | 3.125 | 0 | -0.08(-2.49%) |
May 02, 2013 | 3.268 | 3.276 | 3.101 | 3.204 | 0 | -0.07(-2.19%) |
May 01, 2013 | 3.188 | 3.316 | 3.069 | 3.276 | 0 | +0.10(+3.27%) |
Apr 30, 2013 | 3.188 | 3.316 | 3.172 | 3.172 | 0 | -0.05(-1.49%) |
Apr 29, 2013 | 3.149 | 3.228 | 3.149 | 3.220 | 7,335 | +0.06(+2.02%) |
Apr 26, 2013 | 3.260 | 3.276 | 3.156 | 3.156 | 6,753 | -0.04(-1.25%) |
Apr 25, 2013 | 3.156 | 3.292 | 3.156 | 3.196 | 0 | -0.06(-1.72%) |
Apr 24, 2013 | 3.380 | 3.380 | 3.164 | 3.252 | 0 | -0.15(-4.45%) |
Apr 23, 2013 | 3.260 | 3.412 | 3.109 | 3.404 | 36,600 | +0.19(+5.95%) |
Apr 22, 2013 | 3.236 | 3.308 | 3.133 | 3.212 | 5,427 | -0.01(-0.25%) |
Apr 19, 2013 | 3.292 | 3.308 | 3.133 | 3.220 | 12,692 | -0.09(-2.65%) |
Apr 18, 2013 | 3.467 | 3.563 | 3.268 | 3.308 | 45,004 | -0.10(-3.04%) |
Apr 17, 2013 | 3.364 | 3.575 | 3.308 | 3.412 | 49,145 | -0.09(-2.51%) |
Apr 16, 2013 | 3.906 | 3.906 | 3.420 | 3.499 | 65,514 | -0.41(-10.41%) |
Apr 15, 2013 | 3.244 | 4.025 | 3.244 | 3.906 | 149,603 | +0.60(+18.07%) |
Apr 12, 2013 | 3.388 | 3.403 | 3.252 | 3.308 | 7,334 | -0.08(-2.35%) |
Apr 11, 2013 | 3.410 | 3.410 | 3.388 | 3.388 | 7,320 | -0.02(-0.70%) |
Apr 10, 2013 | 3.364 | 3.428 | 3.324 | 3.412 | 10,632 | +0.08(+2.39%) |
Apr 09, 2013 | 3.420 | 3.420 | 3.308 | 3.332 | 10,397 | -0.09(-2.56%) |
Apr 08, 2013 | 3.324 | 3.459 | 3.229 | 3.420 | 14,401 | +0.11(+3.37%) |
Apr 05, 2013 | 3.236 | 3.324 | 3.133 | 3.308 | 12,103 | +0.08(+2.47%) |
Apr 04, 2013 | 3.228 | 3.308 | 3.228 | 3.228 | 4,140 | +0.03(+1.00%) |
Apr 03, 2013 | 3.212 | 3.260 | 3.077 | 3.196 | 28,563 | +0.01(+0.25%) |
Apr 02, 2013 | 3.308 | 3.308 | 3.164 | 3.188 | 45,744 | -0.12(-3.61%) |
Apr 01, 2013 | 3.288 | 3.308 | 3.188 | 3.308 | 15,779 | +0.02(+0.73%) |
Mar 28, 2013 | 3.308 | 3.348 | 3.284 | 3.284 | 10,839 | -0.03(-0.96%) |
Mar 27, 2013 | 3.308 | 3.372 | 3.308 | 3.316 | 7,401 | +0.04(+1.22%) |
Mar 26, 2013 | 3.316 | 3.340 | 3.268 | 3.276 | 11,886 | -0.07(-2.14%) |
Mar 25, 2013 | 3.308 | 3.416 | 3.196 | 3.348 | 74,515 | -0.07(-1.98%) |
Mar 22, 2013 | 3.428 | 3.428 | 3.388 | 3.416 | 16,654 | -0.05(-1.49%) |
Mar 21, 2013 | 3.467 | 3.491 | 3.404 | 3.467 | 27,848 | +0.04(+1.16%) |
Mar 20, 2013 | 3.412 | 3.428 | 3.412 | 3.428 | 6,335 | +0.01(+0.23%) |
Mar 19, 2013 | 3.571 | 3.603 | 3.404 | 3.420 | 26,412 | -0.15(-4.13%) |
Mar 18, 2013 | 3.643 | 3.643 | 3.531 | 3.567 | 14,414 | -0.03(-0.78%) |
Mar 15, 2013 | 3.714 | 3.714 | 3.587 | 3.595 | 4,485 | +0.00(+0.00%) |
Mar 14, 2013 | 3.738 | 3.746 | 3.531 | 3.595 | 7,531 | -0.11(-3.01%) |
Mar 13, 2013 | 3.691 | 3.799 | 3.531 | 3.707 | 3,638 | -0.03(-0.85%) |
Mar 12, 2013 | 3.609 | 3.769 | 3.587 | 3.738 | 5,708 | +0.07(+1.96%) |
Mar 11, 2013 | 3.587 | 3.667 | 3.563 | 3.667 | 27,361 | +0.08(+2.16%) |
Mar 08, 2013 | 3.595 | 3.651 | 3.515 | 3.589 | 24,526 | -0.01(-0.16%) |
Mar 07, 2013 | 3.699 | 3.699 | 3.531 | 3.595 | 14,457 | -0.02(-0.66%) |
Mar 06, 2013 | 3.802 | 3.802 | 3.499 | 3.619 | 25,930 | -0.17(-4.42%) |
Mar 05, 2013 | 3.850 | 3.938 | 3.707 | 3.786 | 10,121 | -0.07(-1.86%) |
Mar 04, 2013 | 3.659 | 3.961 | 3.659 | 3.858 | 8,636 | +0.26(+7.32%) |
Mar 01, 2013 | 3.595 | 3.767 | 3.587 | 3.595 | 5,269 | +0.00(+0.00%) |
Feb 28, 2013 | 3.555 | 3.595 | 3.555 | 3.595 | 3,974 | -0.02(-0.44%) |
Feb 27, 2013 | 3.667 | 3.690 | 3.611 | 3.611 | 11,494 | +0.00(+0.00%) |
Feb 26, 2013 | 3.707 | 3.754 | 3.595 | 3.611 | 14,406 | +0.02(+0.67%) |
Feb 25, 2013 | 3.643 | 3.643 | 3.555 | 3.587 | 20,475 | -0.10(-2.81%) |
Feb 22, 2013 | 3.858 | 3.858 | 3.659 | 3.691 | 14,025 | -0.14(-3.54%) |
Feb 21, 2013 | 3.826 | 3.905 | 3.826 | 3.826 | 12,366 | -0.10(-2.64%) |
Feb 20, 2013 | 3.802 | 3.930 | 3.802 | 3.930 | 5,143 | +0.13(+3.35%) |
Feb 19, 2013 | 3.810 | 3.979 | 3.786 | 3.802 | 22,507 | -0.04(-1.04%) |
Feb 15, 2013 | 3.850 | 3.914 | 3.826 | 3.842 | 13,762 | -0.06(-1.63%) |
Feb 14, 2013 | 3.866 | 4.057 | 3.866 | 3.906 | 25,656 | +0.09(+2.30%) |
Feb 13, 2013 | 3.818 | 3.961 | 3.786 | 3.818 | 12,989 | +0.04(+1.05%) |
Feb 12, 2013 | 3.850 | 3.978 | 3.651 | 3.778 | 73,262 | -0.03(-0.84%) |
Feb 11, 2013 | 3.627 | 3.826 | 3.579 | 3.810 | 48,803 | +0.22(+6.22%) |
Feb 08, 2013 | 3.563 | 3.595 | 3.563 | 3.587 | 4,549 | -0.00(-0.00%) |
Feb 07, 2013 | 3.587 | 3.589 | 3.587 | 3.587 | 2,896 | -0.02(-0.66%) |
Feb 06, 2013 | 3.467 | 3.611 | 3.467 | 3.611 | 11,918 | +0.22(+6.59%) |
Feb 04, 2013 | 3.467 | 3.467 | 3.375 | 3.388 | 33,013 | +0.00(+0.00%) |
Feb 01, 2013 | 3.435 | 3.539 | 3.388 | 3.388 | 7,304 | -0.11(-3.19%) |
Jan 31, 2013 | 3.364 | 3.499 | 3.364 | 3.499 | 6,200 | +0.10(+3.05%) |
Jan 30, 2013 | 3.420 | 3.499 | 3.276 | 3.396 | 36,377 | +0.00(+0.00%) |
Jan 29, 2013 | 3.396 | 3.428 | 3.308 | 3.396 | 37,527 | -0.02(-0.47%) |
Jan 28, 2013 | 3.412 | 3.515 | 3.396 | 3.412 | 6,272 | +0.00(+0.00%) |
Jan 25, 2013 | 3.396 | 3.435 | 3.396 | 3.412 | 5,018 | -0.02(-0.47%) |
Jan 24, 2013 | 3.555 | 3.555 | 3.388 | 3.428 | 18,912 | -0.15(-4.23%) |
Jan 23, 2013 | 3.587 | 3.627 | 3.555 | 3.579 | 11,378 | -0.01(-0.22%) |
Jan 22, 2013 | 3.579 | 3.643 | 3.515 | 3.587 | 14,565 | +0.10(+2.97%) |
Jan 18, 2013 | 3.547 | 3.571 | 3.483 | 3.483 | 9,934 | +0.00(+0.00%) |
Jan 17, 2013 | 3.547 | 3.547 | 3.467 | 3.483 | 6,950 | -0.03(-0.91%) |
Jan 16, 2013 | 3.388 | 3.539 | 3.388 | 3.515 | 19,831 | +0.17(+5.00%) |
Jan 15, 2013 | 3.276 | 3.356 | 3.276 | 3.348 | 4,955 | +0.07(+2.19%) |
Jan 14, 2013 | 3.380 | 3.380 | 3.268 | 3.276 | 4,767 | -0.16(-4.64%) |
Jan 11, 2013 | 3.435 | 3.435 | 3.364 | 3.435 | 5,284 | +0.06(+1.65%) |
Jan 10, 2013 | 3.483 | 3.483 | 3.380 | 3.380 | 1,881 | -0.07(-2.08%) |
Jan 09, 2013 | 3.491 | 3.491 | 3.428 | 3.451 | 2,258 | -0.04(-1.14%) |
Jan 08, 2013 | 3.300 | 3.491 | 3.260 | 3.491 | 16,128 | +0.22(+6.57%) |
Jan 07, 2013 | 3.324 | 3.324 | 3.244 | 3.276 | 8,790 | -0.04(-1.20%) |
Jan 04, 2013 | 3.348 | 3.368 | 3.316 | 3.316 | 5,823 | -0.03(-0.95%) |
Jan 03, 2013 | 3.308 | 3.348 | 3.276 | 3.348 | 9,473 | +0.07(+2.19%) |
Jan 02, 2013 | 3.332 | 3.348 | 3.245 | 3.276 | 11,354 | +0.02(+0.49%) |
Dec 31, 2012 | 3.247 | 3.276 | 3.247 | 3.260 | 7,621 | +0.01(+0.25%) |
Dec 28, 2012 | 3.316 | 3.316 | 3.228 | 3.252 | 24,562 | -0.06(-1.92%) |
Dec 27, 2012 | 3.380 | 3.380 | 3.268 | 3.316 | 17,814 | -0.03(-0.95%) |
Dec 26, 2012 | 3.348 | 3.428 | 3.228 | 3.348 | 26,481 | -0.03(-0.94%) |
Dec 24, 2012 | 3.348 | 3.507 | 3.348 | 3.380 | 7,278 | +0.00(+0.00%) |
Dec 21, 2012 | 3.523 | 3.523 | 3.356 | 3.380 | 11,693 | -0.13(-3.64%) |
Dec 20, 2012 | 3.507 | 3.595 | 3.443 | 3.507 | 22,642 | +0.02(+0.69%) |
Dec 19, 2012 | 3.292 | 3.658 | 3.292 | 3.483 | 81,071 | +0.30(+9.52%) |
Dec 18, 2012 | 3.149 | 3.212 | 3.149 | 3.180 | 8,154 | +0.04(+1.27%) |
Dec 17, 2012 | 3.172 | 3.220 | 3.029 | 3.141 | 48,720 | -0.02(-0.76%) |
Dec 14, 2012 | 3.228 | 3.244 | 3.164 | 3.164 | 752 | -0.09(-2.70%) |
Dec 13, 2012 | 3.029 | 3.252 | 3.029 | 3.252 | 40,691 | +0.18(+5.97%) |
Dec 12, 2012 | 3.172 | 3.196 | 3.005 | 3.069 | 27,834 | -0.12(-3.75%) |
Dec 11, 2012 | 3.236 | 3.268 | 3.188 | 3.188 | 2,786 | -0.00(-0.13%) |
Dec 10, 2012 | 3.204 | 3.212 | 3.149 | 3.193 | 11,014 | +0.00(+0.14%) |
Dec 07, 2012 | 3.188 | 3.204 | 3.188 | 3.188 | 9,534 | +0.04(+1.27%) |
Dec 06, 2012 | 3.188 | 3.188 | 3.109 | 3.149 | 40,608 | -0.05(-1.50%) |
Dec 05, 2012 | 3.252 | 3.252 | 3.180 | 3.196 | 3,934 | -0.03(-0.99%) |
Dec 04, 2012 | 3.021 | 3.228 | 3.021 | 3.228 | 20,806 | +0.26(+8.87%) |
Nov 30, 2012 | 2.870 | 2.997 | 2.870 | 2.965 | 13,772 | +0.12(+4.20%) |
Nov 29, 2012 | 3.196 | 3.198 | 2.670 | 2.846 | 47,923 | -0.24(-7.75%) |
Nov 28, 2012 | 3.212 | 3.212 | 2.965 | 3.085 | 42,728 | -0.10(-3.01%) |
Nov 27, 2012 | 3.292 | 3.292 | 3.164 | 3.180 | 28,617 | -0.05(-1.48%) |
Nov 26, 2012 | 3.236 | 3.300 | 3.109 | 3.228 | 63,950 | +0.04(+1.25%) |
Nov 23, 2012 | 3.149 | 3.260 | 3.149 | 3.188 | 21,206 | +0.09(+2.83%) |
Nov 21, 2012 | 3.037 | 3.117 | 2.989 | 3.101 | 10,914 | +0.06(+1.92%) |
Nov 20, 2012 | 2.997 | 3.042 | 2.997 | 3.042 | 1,630 | +0.09(+3.15%) |
Nov 19, 2012 | 3.260 | 3.260 | 2.949 | 2.949 | 14,301 | -0.25(-7.73%) |
Nov 16, 2012 | 2.989 | 3.260 | 2.901 | 3.196 | 61,749 | +0.23(+7.80%) |
Nov 15, 2012 | 3.149 | 3.228 | 2.965 | 2.965 | 94,994 | -0.20(-6.30%) |
Nov 14, 2012 | 2.933 | 3.188 | 2.870 | 3.164 | 69,649 | +0.29(+10.28%) |
Nov 13, 2012 | 2.702 | 2.909 | 2.702 | 2.870 | 22,319 | +0.23(+8.76%) |
Nov 12, 2012 | 2.766 | 2.814 | 2.638 | 2.638 | 17,114 | -0.14(-5.16%) |
Nov 09, 2012 | 2.837 | 2.838 | 2.774 | 2.782 | 6,089 | +0.02(+0.58%) |
Nov 08, 2012 | 2.846 | 2.846 | 2.766 | 2.766 | 9,283 | -0.09(-3.07%) |
Nov 07, 2012 | 2.909 | 2.917 | 2.790 | 2.854 | 25,367 | -0.08(-2.72%) |
Nov 06, 2012 | 2.925 | 3.021 | 2.870 | 2.933 | 52,577 | +0.00(+0.00%) |
Nov 05, 2012 | 2.949 | 2.973 | 2.925 | 2.933 | 20,534 | -0.04(-1.34%) |
Nov 02, 2012 | 2.965 | 2.989 | 2.949 | 2.973 | 6,122 | +0.02(+0.54%) |
Nov 01, 2012 | 2.951 | 2.965 | 2.949 | 2.957 | 14,172 | +0.00(+0.03%) |
Oct 31, 2012 | 2.949 | 2.989 | 2.949 | 2.956 | 14,916 | +0.02(+0.79%) |
Oct 26, 2012 | 2.949 | 2.933 | 2.933 | 2.933 | 5,018 | +0.01(+0.27%) |
Oct 25, 2012 | 2.957 | 2.957 | 2.925 | 2.925 | 9,365 | +0.00(+0.00%) |
Oct 24, 2012 | 2.973 | 2.973 | 2.925 | 2.925 | 71,066 | -0.02(-0.81%) |
Oct 23, 2012 | 2.917 | 2.981 | 2.917 | 2.949 | 5,582 | +0.03(+1.09%) |
Oct 19, 2012 | 2.925 | 2.988 | 2.917 | 2.917 | 14,427 | +0.00(+0.00%) |
Oct 18, 2012 | 2.925 | 2.925 | 2.909 | 2.917 | 15,033 | +0.00(+0.00%) |
Oct 17, 2012 | 2.909 | 2.989 | 2.909 | 2.917 | 5,998 | +0.07(+2.52%) |
Oct 16, 2012 | 2.878 | 2.885 | 2.798 | 2.846 | 15,496 | -0.05(-1.65%) |
Oct 15, 2012 | 2.941 | 2.941 | 2.878 | 2.893 | 36,614 | +0.00(+0.00%) |
Oct 12, 2012 | 2.909 | 2.909 | 2.893 | 2.893 | 40,440 | -0.01(-0.27%) |
Oct 11, 2012 | 2.917 | 2.925 | 2.893 | 2.901 | 38,341 | -0.01(-0.29%) |
Oct 10, 2012 | 2.917 | 2.949 | 2.909 | 2.910 | 10,710 | -0.04(-1.30%) |
Oct 09, 2012 | 2.949 | 2.949 | 2.909 | 2.948 | 24,960 | -0.00(-0.04%) |
Oct 08, 2012 | 3.037 | 3.037 | 2.926 | 2.949 | 5,269 | -0.09(-2.89%) |
Oct 05, 2012 | 2.925 | 3.037 | 2.901 | 3.037 | 8,405 | +0.06(+1.85%) |
Oct 04, 2012 | 2.988 | 2.988 | 2.909 | 2.982 | 8,530 | -0.01(-0.25%) |
Oct 03, 2012 | 2.989 | 2.989 | 2.925 | 2.989 | 23,644 | +0.00(+0.00%) |
Oct 02, 2012 | 2.957 | 3.021 | 2.949 | 2.989 | 4,087 | -0.03(-1.06%) |
Sep 28, 2012 | 3.021 | 3.021 | 3.021 | 3.021 | 0 | +0.17(+5.87%) |
Sep 27, 2012 | 2.854 | 2.909 | 2.790 | 2.854 | 24,995 | +0.02(+0.84%) |
Sep 26, 2012 | 2.854 | 2.862 | 2.830 | 2.830 | 1,778 | -0.10(-3.27%) |
Sep 25, 2012 | 2.989 | 3.109 | 2.925 | 2.925 | 24,194 | -0.03(-1.08%) |
Sep 24, 2012 | 2.933 | 2.957 | 2.933 | 2.957 | 12,484 | +0.02(+0.54%) |
Sep 21, 2012 | 2.965 | 2.989 | 2.941 | 2.941 | 10,569 | -0.01(-0.27%) |
Sep 20, 2012 | 2.933 | 2.989 | 2.933 | 2.949 | 24,718 | -0.09(-2.89%) |
Sep 19, 2012 | 2.870 | 3.037 | 2.870 | 3.037 | 40,953 | +0.18(+6.42%) |
Sep 18, 2012 | 2.909 | 2.941 | 2.822 | 2.854 | 13,022 | -0.07(-2.45%) |
Sep 17, 2012 | 2.989 | 2.989 | 2.909 | 2.925 | 4,141 | -0.10(-3.42%) |
Sep 14, 2012 | 3.077 | 3.093 | 2.957 | 3.029 | 20,700 | +0.03(+1.06%) |
Sep 13, 2012 | 2.989 | 3.021 | 2.989 | 2.997 | 4,767 | +0.01(+0.27%) |
Sep 12, 2012 | 3.029 | 3.109 | 2.949 | 2.989 | 38,232 | -0.04(-1.32%) |
Sep 11, 2012 | 3.061 | 3.109 | 2.957 | 3.029 | 9,859 | +0.08(+2.70%) |
Sep 10, 2012 | 2.965 | 2.989 | 2.949 | 2.949 | 12,075 | -0.02(-0.80%) |
Sep 07, 2012 | 2.949 | 3.037 | 2.933 | 2.973 | 19,633 | +0.02(+0.81%) |
Sep 06, 2012 | 3.021 | 3.021 | 2.949 | 2.949 | 30,251 | -0.04(-1.33%) |
Sep 05, 2012 | 2.965 | 3.005 | 2.893 | 2.989 | 182,920 | +0.02(+0.80%) |
Sep 04, 2012 | 2.981 | 2.989 | 2.957 | 2.965 | 10,797 | -0.02(-0.80%) |
Aug 31, 2012 | 2.989 | 3.004 | 2.973 | 2.989 | 11,090 | +0.04(+1.35%) |
Aug 30, 2012 | 3.029 | 3.045 | 2.949 | 2.949 | 149,263 | -0.09(-2.89%) |
Aug 29, 2012 | 3.013 | 3.141 | 2.997 | 3.037 | 45,276 | +0.02(+0.79%) |
Aug 27, 2012 | 3.069 | 3.077 | 3.013 | 3.013 | 38,901 | -0.06(-1.82%) |
Aug 24, 2012 | 3.077 | 3.125 | 3.069 | 3.069 | 28,290 | -0.01(-0.26%) |
Aug 23, 2012 | 3.101 | 3.140 | 3.069 | 3.077 | 7,467 | +0.01(+0.26%) |
Aug 22, 2012 | 3.109 | 3.109 | 3.069 | 3.069 | 10,533 | -0.03(-1.03%) |
Aug 21, 2012 | 3.164 | 3.172 | 3.069 | 3.101 | 16,131 | +0.02(+0.52%) |
Aug 20, 2012 | 3.101 | 3.141 | 3.085 | 3.085 | 54,361 | -0.02(-0.77%) |
Aug 17, 2012 | 3.141 | 3.141 | 3.101 | 3.109 | 13,204 | +0.01(+0.26%) |
Aug 16, 2012 | 3.086 | 3.188 | 3.077 | 3.101 | 10,207 | +0.02(+0.52%) |
Aug 15, 2012 | 3.133 | 3.244 | 3.069 | 3.085 | 25,925 | +0.06(+1.84%) |
Aug 14, 2012 | 3.037 | 3.180 | 3.029 | 3.029 | 33,915 | +0.04(+1.33%) |
Aug 13, 2012 | 3.117 | 3.228 | 2.949 | 2.989 | 108,362 | -0.16(-5.06%) |
Aug 10, 2012 | 3.133 | 3.268 | 3.117 | 3.149 | 22,693 | +0.05(+1.54%) |
Aug 09, 2012 | 3.491 | 3.491 | 3.037 | 3.101 | 31,791 | +0.09(+2.91%) |
Aug 08, 2012 | 2.901 | 3.029 | 2.901 | 3.013 | 16,620 | +0.11(+3.85%) |
Aug 07, 2012 | 2.909 | 2.925 | 2.774 | 2.901 | 11,880 | -0.02(-0.55%) |
Aug 06, 2012 | 2.814 | 2.941 | 2.790 | 2.917 | 4,466 | +0.08(+2.81%) |
Aug 03, 2012 | 2.940 | 2.940 | 2.830 | 2.838 | 5,678 | +0.05(+1.71%) |
Aug 02, 2012 | 2.862 | 2.941 | 2.790 | 2.790 | 8,667 | -0.09(-3.05%) |
Aug 01, 2012 | 2.814 | 2.981 | 2.814 | 2.878 | 5,770 | -0.07(-2.43%) |
Jul 31, 2012 | 2.806 | 2.973 | 2.790 | 2.949 | 9,785 | +0.13(+4.52%) |
Jul 30, 2012 | 2.750 | 2.862 | 2.630 | 2.822 | 24,078 | +0.12(+4.42%) |
Jul 27, 2012 | 2.814 | 2.870 | 2.702 | 2.702 | 11,166 | -0.12(-4.24%) |
Jul 26, 2012 | 2.702 | 2.846 | 2.680 | 2.822 | 9,391 | +0.19(+7.27%) |
Jul 25, 2012 | 2.702 | 2.718 | 2.528 | 2.630 | 63,937 | -0.08(-2.94%) |
Jul 24, 2012 | 2.742 | 2.768 | 2.567 | 2.710 | 28,700 | -0.01(-0.29%) |
Jul 23, 2012 | 2.822 | 2.862 | 2.710 | 2.718 | 9,981 | -0.12(-4.21%) |
Jul 20, 2012 | 2.894 | 2.894 | 2.838 | 2.838 | 6,354 | -0.09(-3.00%) |
Jul 19, 2012 | 2.957 | 2.997 | 2.878 | 2.925 | 8,034 | +0.00(+0.00%) |
Jul 18, 2012 | 2.909 | 2.933 | 2.880 | 2.925 | 3,621 | +0.01(+0.27%) |
Jul 17, 2012 | 3.005 | 3.013 | 2.917 | 2.917 | 13,112 | -0.03(-1.08%) |
Jul 16, 2012 | 3.069 | 3.077 | 2.949 | 2.949 | 2,398 | -0.09(-2.89%) |
Jul 13, 2012 | 2.949 | 3.069 | 2.949 | 3.037 | 14,082 | +0.17(+5.83%) |
Jul 12, 2012 | 3.029 | 3.053 | 2.862 | 2.870 | 14,091 | -0.14(-4.51%) |
Jul 11, 2012 | 3.037 | 3.069 | 2.973 | 3.005 | 18,567 | +0.03(+1.07%) |
Jul 10, 2012 | 3.188 | 3.196 | 2.973 | 2.973 | 35,047 | -0.18(-5.57%) |
Jul 09, 2012 | 3.188 | 3.260 | 3.101 | 3.149 | 10,508 | -0.02(-0.75%) |
Jul 06, 2012 | 3.196 | 3.212 | 3.172 | 3.172 | 13,036 | -0.02(-0.50%) |
Jul 05, 2012 | 3.180 | 3.204 | 3.149 | 3.188 | 9,193 | +0.01(+0.25%) |
Jul 03, 2012 | 3.180 | 3.252 | 3.172 | 3.180 | 7,878 | +0.08(+2.57%) |
Jul 02, 2012 | 3.101 | 3.172 | 3.069 | 3.101 | 27,957 | +0.06(+2.10%) |
Jun 29, 2012 | 3.005 | 3.053 | 2.959 | 3.037 | 20,336 | +0.10(+3.53%) |
Jun 28, 2012 | 2.830 | 2.949 | 2.830 | 2.933 | 45,221 | +0.14(+5.14%) |
Jun 27, 2012 | 2.893 | 2.901 | 2.790 | 2.790 | 6,523 | +0.04(+1.45%) |
Jun 26, 2012 | 2.814 | 3.005 | 2.670 | 2.750 | 20,951 | -0.09(-3.09%) |
Jun 25, 2012 | 2.949 | 2.997 | 2.838 | 2.838 | 28,716 | -0.08(-2.73%) |
Jun 22, 2012 | 2.878 | 2.957 | 2.854 | 2.917 | 8,844 | +0.01(+0.27%) |
Jun 21, 2012 | 2.949 | 2.996 | 2.894 | 2.909 | 18,637 | +0.00(+0.00%) |
Jun 20, 2012 | 2.949 | 3.029 | 2.901 | 2.909 | 27,242 | +0.00(+0.00%) |
Jun 19, 2012 | 2.893 | 2.949 | 2.798 | 2.909 | 33,298 | +0.06(+2.24%) |
Jun 18, 2012 | 2.870 | 2.878 | 2.726 | 2.846 | 35,668 | +0.07(+2.59%) |
Jun 15, 2012 | 2.670 | 2.896 | 2.670 | 2.774 | 8,576 | +0.10(+3.57%) |
Jun 14, 2012 | 2.670 | 2.734 | 2.654 | 2.678 | 31,352 | +0.08(+3.07%) |
Jun 13, 2012 | 2.694 | 2.694 | 2.599 | 2.599 | 17,907 | -0.11(-4.12%) |
Jun 12, 2012 | 2.782 | 2.782 | 2.662 | 2.710 | 20,929 | +0.00(+0.00%) |
Jun 11, 2012 | 2.798 | 2.830 | 2.646 | 2.710 | 63,265 | -0.08(-2.86%) |
Jun 08, 2012 | 2.762 | 2.846 | 2.762 | 2.790 | 14,385 | +0.06(+2.34%) |
Jun 07, 2012 | 2.830 | 2.850 | 2.718 | 2.726 | 36,961 | -0.11(-3.93%) |
Jun 06, 2012 | 2.814 | 2.897 | 2.439 | 2.838 | 37,063 | +0.02(+0.56%) |
Jun 05, 2012 | 2.750 | 2.822 | 2.750 | 2.822 | 29,899 | +0.08(+2.91%) |
Jun 04, 2012 | 2.822 | 2.869 | 2.710 | 2.742 | 131,631 | -0.10(-3.37%) |