Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.385 | 3.439 | 3.331 | 3.403 | 144,605 | +0.00(+0.00%) |
Mar 27, 2013 | 3.448 | 3.466 | 3.403 | 3.403 | 74,911 | -0.07(-2.06%) |
Mar 26, 2013 | 3.484 | 3.528 | 3.430 | 3.475 | 135,028 | +0.01(+0.26%) |
Mar 25, 2013 | 3.528 | 3.528 | 3.448 | 3.466 | 76,645 | -0.03(-0.77%) |
Mar 22, 2013 | 3.475 | 3.554 | 3.457 | 3.493 | 90,654 | +0.04(+1.30%) |
Mar 21, 2013 | 3.510 | 3.618 | 3.448 | 3.448 | 81,038 | -0.11(-3.02%) |
Mar 20, 2013 | 3.627 | 3.627 | 3.528 | 3.555 | 130,754 | +0.00(+0.00%) |
Mar 19, 2013 | 3.573 | 3.573 | 3.403 | 3.555 | 146,610 | +0.03(+0.76%) |
Mar 18, 2013 | 3.546 | 3.582 | 3.466 | 3.528 | 134,224 | -0.04(-1.25%) |
Mar 15, 2013 | 3.663 | 3.707 | 3.519 | 3.573 | 309,256 | -0.08(-2.21%) |
Mar 14, 2013 | 3.600 | 3.752 | 3.582 | 3.654 | 348,417 | +0.06(+1.75%) |
Mar 13, 2013 | 3.573 | 3.591 | 3.484 | 3.591 | 197,117 | +0.02(+0.50%) |
Mar 12, 2013 | 3.591 | 3.627 | 3.493 | 3.573 | 65,876 | +0.02(+0.50%) |
Mar 11, 2013 | 3.582 | 3.618 | 3.493 | 3.555 | 53,835 | -0.03(-0.75%) |
Mar 08, 2013 | 3.636 | 3.636 | 3.502 | 3.582 | 114,539 | -0.03(-0.74%) |
Mar 07, 2013 | 3.582 | 3.634 | 3.519 | 3.609 | 145,863 | +0.07(+2.03%) |
Mar 06, 2013 | 3.555 | 3.636 | 3.466 | 3.537 | 163,344 | +0.04(+1.02%) |
Mar 05, 2013 | 3.493 | 3.591 | 3.484 | 3.502 | 113,196 | +0.01(+0.26%) |
Mar 04, 2013 | 3.600 | 3.600 | 3.448 | 3.493 | 167,297 | -0.09(-2.50%) |
Mar 01, 2013 | 3.645 | 3.707 | 3.537 | 3.582 | 92,587 | -0.08(-2.20%) |
Feb 28, 2013 | 3.797 | 3.851 | 3.609 | 3.663 | 232,823 | +0.05(+1.49%) |
Feb 27, 2013 | 3.654 | 3.752 | 3.609 | 3.609 | 211,986 | +0.00(+0.00%) |
Feb 26, 2013 | 3.394 | 3.672 | 3.278 | 3.609 | 355,015 | +0.22(+6.61%) |
Feb 25, 2013 | 3.681 | 3.716 | 3.367 | 3.385 | 323,020 | -0.31(-8.47%) |
Feb 22, 2013 | 3.672 | 3.770 | 3.627 | 3.699 | 176,975 | +0.07(+1.98%) |
Feb 21, 2013 | 3.922 | 3.967 | 3.600 | 3.627 | 217,607 | -0.32(-8.16%) |
Feb 20, 2013 | 3.985 | 4.030 | 3.913 | 3.949 | 197,905 | +0.06(+1.61%) |
Feb 19, 2013 | 3.833 | 3.958 | 3.815 | 3.887 | 221,017 | +0.03(+0.88%) |
Feb 15, 2013 | 3.994 | 3.994 | 3.824 | 3.853 | 152,548 | -0.13(-3.33%) |
Feb 14, 2013 | 3.994 | 4.008 | 3.896 | 3.985 | 110,009 | -0.03(-0.67%) |
Feb 13, 2013 | 4.021 | 4.093 | 3.976 | 4.012 | 149,785 | -0.04(-0.88%) |
Feb 12, 2013 | 4.075 | 4.084 | 3.904 | 4.048 | 217,371 | +0.00(+0.00%) |
Feb 11, 2013 | 4.155 | 4.254 | 3.973 | 4.048 | 520,123 | +0.12(+2.96%) |
Feb 08, 2013 | 3.788 | 4.027 | 3.788 | 3.931 | 227,715 | +0.16(+4.28%) |
Feb 07, 2013 | 3.860 | 3.931 | 3.716 | 3.770 | 384,673 | -0.04(-1.17%) |
Feb 06, 2013 | 3.537 | 3.878 | 3.537 | 3.815 | 497,103 | +0.21(+5.71%) |
Feb 04, 2013 | 3.600 | 3.779 | 3.528 | 3.609 | 451,824 | +0.01(+0.25%) |
Feb 01, 2013 | 3.340 | 3.618 | 3.260 | 3.600 | 278,120 | +0.30(+9.24%) |
Jan 31, 2013 | 3.224 | 3.322 | 3.134 | 3.296 | 357,771 | +0.15(+4.84%) |
Jan 30, 2013 | 3.269 | 3.270 | 2.866 | 3.143 | 651,100 | -0.23(-6.90%) |
Jan 29, 2013 | 3.322 | 3.466 | 3.313 | 3.376 | 146,972 | +0.04(+1.07%) |
Jan 28, 2013 | 3.322 | 3.385 | 3.287 | 3.340 | 101,012 | +0.01(+0.27%) |
Jan 25, 2013 | 3.358 | 3.358 | 3.313 | 3.331 | 32,494 | -0.03(-0.80%) |
Jan 24, 2013 | 3.304 | 3.358 | 3.278 | 3.358 | 83,059 | +0.04(+1.35%) |
Jan 23, 2013 | 3.331 | 3.347 | 3.269 | 3.314 | 34,926 | -0.01(-0.27%) |
Jan 22, 2013 | 3.313 | 3.394 | 3.241 | 3.322 | 87,728 | +0.01(+0.27%) |
Jan 18, 2013 | 3.313 | 3.385 | 3.125 | 3.313 | 81,429 | +0.01(+0.27%) |
Jan 17, 2013 | 3.260 | 3.349 | 3.224 | 3.304 | 34,227 | +0.04(+1.37%) |
Jan 16, 2013 | 3.179 | 3.313 | 3.009 | 3.260 | 153,804 | +0.06(+1.96%) |
Jan 15, 2013 | 3.242 | 3.242 | 3.108 | 3.197 | 70,372 | -0.04(-1.38%) |
Jan 14, 2013 | 3.206 | 3.269 | 3.179 | 3.242 | 44,104 | +0.00(+0.00%) |
Jan 11, 2013 | 3.072 | 3.242 | 3.063 | 3.242 | 77,144 | +0.21(+6.78%) |
Jan 10, 2013 | 3.152 | 3.233 | 2.982 | 3.036 | 83,861 | -0.13(-4.24%) |
Jan 09, 2013 | 3.125 | 3.179 | 3.107 | 3.170 | 117,690 | +0.02(+0.57%) |
Jan 08, 2013 | 3.125 | 3.161 | 3.090 | 3.152 | 105,144 | -0.01(-0.28%) |
Jan 07, 2013 | 2.964 | 3.170 | 2.964 | 3.161 | 304,297 | +0.17(+5.69%) |
Jan 04, 2013 | 3.045 | 3.080 | 2.982 | 2.991 | 43,633 | -0.05(-1.76%) |
Jan 03, 2013 | 3.081 | 3.089 | 3.000 | 3.045 | 36,459 | -0.02(-0.58%) |
Jan 02, 2013 | 2.991 | 3.063 | 2.937 | 3.063 | 220,600 | +0.17(+5.88%) |
Dec 31, 2012 | 2.687 | 2.910 | 2.588 | 2.893 | 182,363 | +0.16(+5.90%) |
Dec 28, 2012 | 2.785 | 2.830 | 2.660 | 2.731 | 92,450 | -0.06(-2.24%) |
Dec 27, 2012 | 2.776 | 2.848 | 2.696 | 2.794 | 72,708 | +0.01(+0.32%) |
Dec 26, 2012 | 2.696 | 2.821 | 2.633 | 2.785 | 109,593 | +0.03(+0.97%) |
Dec 24, 2012 | 2.776 | 2.776 | 2.696 | 2.758 | 17,418 | -0.05(-1.91%) |
Dec 21, 2012 | 2.866 | 2.866 | 2.723 | 2.812 | 51,779 | -0.07(-2.48%) |
Dec 20, 2012 | 2.991 | 2.991 | 2.830 | 2.884 | 94,226 | -0.06(-2.13%) |
Dec 19, 2012 | 2.866 | 3.000 | 2.812 | 2.946 | 230,500 | +0.13(+4.78%) |
Dec 18, 2012 | 2.731 | 2.848 | 2.731 | 2.812 | 84,792 | +0.04(+1.62%) |
Dec 17, 2012 | 2.696 | 2.776 | 2.696 | 2.767 | 44,702 | +0.06(+2.32%) |
Dec 14, 2012 | 2.687 | 2.776 | 2.615 | 2.704 | 78,122 | +0.02(+0.67%) |
Dec 13, 2012 | 2.713 | 2.767 | 2.606 | 2.687 | 123,145 | +0.00(+0.00%) |
Dec 12, 2012 | 2.696 | 2.731 | 2.642 | 2.687 | 90,775 | -0.01(-0.33%) |
Dec 11, 2012 | 2.749 | 2.803 | 2.660 | 2.696 | 271,784 | -0.05(-1.95%) |
Dec 10, 2012 | 2.588 | 2.758 | 2.543 | 2.749 | 246,726 | +0.13(+5.14%) |
Dec 07, 2012 | 2.606 | 2.615 | 2.543 | 2.615 | 100,861 | +0.00(+0.00%) |
Dec 06, 2012 | 2.525 | 2.642 | 2.472 | 2.615 | 83,376 | +0.09(+3.55%) |
Dec 05, 2012 | 2.427 | 2.534 | 2.418 | 2.525 | 92,269 | +0.07(+2.92%) |
Dec 04, 2012 | 2.436 | 2.472 | 2.391 | 2.454 | 38,369 | -0.06(-2.49%) |
Nov 30, 2012 | 2.418 | 2.525 | 2.391 | 2.516 | 111,894 | +0.09(+3.69%) |
Nov 29, 2012 | 2.382 | 2.454 | 2.364 | 2.427 | 72,470 | +0.07(+3.04%) |
Nov 28, 2012 | 2.364 | 2.364 | 2.257 | 2.355 | 32,573 | +0.04(+1.54%) |
Nov 27, 2012 | 2.337 | 2.418 | 2.310 | 2.319 | 94,526 | +0.01(+0.39%) |
Nov 26, 2012 | 2.239 | 2.310 | 2.212 | 2.310 | 47,681 | +0.08(+3.61%) |
Nov 23, 2012 | 2.301 | 2.301 | 2.176 | 2.230 | 18,550 | -0.02(-0.80%) |
Nov 21, 2012 | 2.203 | 2.248 | 2.185 | 2.248 | 10,726 | +0.06(+2.87%) |
Nov 20, 2012 | 2.194 | 2.221 | 2.158 | 2.185 | 16,764 | -0.03(-1.21%) |
Nov 19, 2012 | 2.221 | 2.275 | 2.176 | 2.212 | 50,696 | +0.09(+4.22%) |
Nov 16, 2012 | 2.149 | 2.203 | 2.113 | 2.122 | 22,650 | -0.05(-2.47%) |
Nov 15, 2012 | 2.176 | 2.185 | 2.113 | 2.176 | 64,569 | -0.06(-2.80%) |
Nov 14, 2012 | 2.293 | 2.310 | 2.212 | 2.239 | 34,857 | -0.03(-1.19%) |
Nov 13, 2012 | 2.328 | 2.337 | 2.257 | 2.266 | 23,312 | -0.07(-3.07%) |
Nov 12, 2012 | 2.382 | 2.418 | 2.310 | 2.337 | 57,749 | -0.04(-1.88%) |
Nov 09, 2012 | 2.418 | 2.463 | 2.319 | 2.382 | 84,590 | +0.01(+0.38%) |
Nov 08, 2012 | 2.337 | 2.445 | 2.301 | 2.373 | 107,139 | +0.04(+1.53%) |
Nov 07, 2012 | 2.382 | 2.382 | 2.284 | 2.337 | 84,567 | -0.07(-2.97%) |
Nov 06, 2012 | 2.346 | 2.463 | 2.310 | 2.409 | 122,825 | +0.08(+3.46%) |
Nov 05, 2012 | 2.472 | 2.472 | 2.293 | 2.328 | 264,936 | +0.10(+4.28%) |
Nov 02, 2012 | 2.113 | 2.328 | 2.060 | 2.233 | 324,044 | +0.14(+6.55%) |
Nov 01, 2012 | 2.015 | 2.113 | 2.014 | 2.096 | 55,462 | +0.11(+5.41%) |
Oct 31, 2012 | 2.015 | 2.051 | 1.952 | 1.988 | 38,581 | -0.04(-2.20%) |
Oct 26, 2012 | 2.113 | 2.033 | 2.033 | 2.033 | 37,519 | -0.05(-2.58%) |
Oct 25, 2012 | 2.069 | 2.113 | 1.997 | 2.087 | 108,154 | +0.06(+3.10%) |
Oct 24, 2012 | 2.051 | 2.060 | 1.952 | 2.024 | 37,633 | +0.00(+0.00%) |
Oct 23, 2012 | 2.006 | 2.221 | 1.952 | 2.024 | 91,296 | -0.06(-3.00%) |
Oct 19, 2012 | 2.060 | 2.122 | 1.988 | 2.087 | 32,211 | -0.03(-1.27%) |
Oct 18, 2012 | 2.167 | 2.194 | 2.104 | 2.113 | 33,914 | -0.04(-1.67%) |
Oct 17, 2012 | 2.212 | 2.212 | 2.104 | 2.149 | 68,042 | -0.04(-1.64%) |
Oct 16, 2012 | 2.221 | 2.257 | 2.167 | 2.185 | 83,040 | -0.03(-1.21%) |
Oct 15, 2012 | 2.239 | 2.257 | 2.149 | 2.212 | 97,090 | -0.05(-2.37%) |
Oct 12, 2012 | 2.293 | 2.293 | 2.230 | 2.266 | 41,854 | -0.05(-2.32%) |
Oct 11, 2012 | 2.335 | 2.445 | 2.301 | 2.319 | 118,421 | +0.00(+0.00%) |
Oct 10, 2012 | 2.310 | 2.337 | 2.284 | 2.319 | 98,424 | +0.04(+1.97%) |
Oct 09, 2012 | 2.301 | 2.373 | 2.212 | 2.275 | 291,373 | +0.01(+0.40%) |
Oct 08, 2012 | 2.060 | 2.301 | 1.988 | 2.266 | 162,625 | +0.18(+8.58%) |
Oct 05, 2012 | 2.185 | 2.203 | 2.060 | 2.087 | 92,032 | -0.04(-2.10%) |
Oct 04, 2012 | 2.176 | 2.293 | 2.104 | 2.131 | 115,646 | -0.04(-2.06%) |
Oct 03, 2012 | 2.185 | 2.257 | 2.069 | 2.176 | 147,939 | -0.03(-1.22%) |
Oct 02, 2012 | 2.373 | 2.400 | 2.140 | 2.203 | 112,091 | -0.14(-6.11%) |
Oct 01, 2012 | 2.257 | 2.481 | 2.257 | 2.346 | 215,197 | +0.10(+4.38%) |
Sep 28, 2012 | 1.952 | 2.481 | 1.907 | 2.248 | 483,723 | +0.14(+6.81%) |
Sep 27, 2012 | 2.633 | 2.633 | 2.096 | 2.104 | 570,115 | -0.48(-18.69%) |
Sep 26, 2012 | 2.642 | 2.642 | 2.499 | 2.588 | 156,373 | -0.04(-1.70%) |
Sep 25, 2012 | 2.579 | 2.866 | 2.561 | 2.633 | 432,791 | +0.05(+2.08%) |
Sep 24, 2012 | 2.239 | 2.669 | 2.239 | 2.579 | 390,301 | +0.35(+15.66%) |
Sep 21, 2012 | 2.203 | 2.284 | 2.203 | 2.230 | 112,099 | +0.02(+0.81%) |
Sep 20, 2012 | 2.149 | 2.248 | 2.113 | 2.212 | 164,593 | +0.02(+0.82%) |
Sep 19, 2012 | 2.113 | 2.292 | 2.113 | 2.194 | 326,185 | +0.11(+5.15%) |
Sep 18, 2012 | 1.916 | 2.122 | 1.891 | 2.087 | 402,321 | +0.20(+10.43%) |
Sep 17, 2012 | 1.809 | 1.907 | 1.809 | 1.890 | 115,608 | +0.10(+5.50%) |
Sep 14, 2012 | 1.791 | 1.863 | 1.773 | 1.791 | 212,768 | +0.01(+0.50%) |
Sep 13, 2012 | 1.755 | 1.872 | 1.755 | 1.782 | 212,019 | +0.04(+2.58%) |
Sep 12, 2012 | 1.746 | 1.841 | 1.720 | 1.737 | 199,058 | +0.01(+0.52%) |
Sep 11, 2012 | 1.746 | 1.907 | 1.728 | 1.728 | 490,653 | -0.01(-0.52%) |
Sep 10, 2012 | 1.496 | 1.925 | 1.478 | 1.737 | 704,161 | +0.21(+14.12%) |
Sep 07, 2012 | 1.540 | 1.549 | 1.433 | 1.522 | 107,153 | +0.01(+0.59%) |
Sep 06, 2012 | 1.522 | 1.648 | 1.433 | 1.513 | 675,631 | +0.02(+1.20%) |
Sep 05, 2012 | 1.316 | 1.522 | 1.316 | 1.496 | 402,729 | +0.20(+15.17%) |
Sep 04, 2012 | 1.245 | 1.343 | 1.218 | 1.299 | 151,505 | +0.04(+3.57%) |
Aug 31, 2012 | 1.254 | 1.343 | 1.200 | 1.254 | 97,466 | +0.03(+2.19%) |
Aug 30, 2012 | 1.236 | 1.254 | 1.227 | 1.227 | 25,046 | -0.03(-2.14%) |
Aug 29, 2012 | 1.227 | 1.254 | 1.227 | 1.254 | 30,000 | +0.01(+0.72%) |
Aug 27, 2012 | 1.245 | 1.278 | 1.245 | 1.245 | 321,952 | -0.01(-0.71%) |
Aug 24, 2012 | 1.229 | 1.254 | 1.229 | 1.254 | 38,703 | +0.00(+0.00%) |
Aug 23, 2012 | 1.236 | 1.254 | 1.236 | 1.254 | 68,020 | +0.00(+0.00%) |
Aug 22, 2012 | 1.209 | 1.254 | 1.209 | 1.254 | 55,536 | +0.03(+2.19%) |
Aug 21, 2012 | 1.227 | 1.272 | 1.209 | 1.227 | 103,339 | -0.02(-1.44%) |
Aug 20, 2012 | 1.272 | 1.272 | 1.218 | 1.245 | 39,543 | -0.02(-1.42%) |
Aug 17, 2012 | 1.263 | 1.272 | 1.261 | 1.263 | 121,173 | +0.01(+0.71%) |
Aug 16, 2012 | 1.272 | 1.272 | 1.254 | 1.254 | 46,482 | -0.01(-0.71%) |
Aug 15, 2012 | 1.263 | 1.272 | 1.254 | 1.263 | 34,227 | -0.01(-0.70%) |
Aug 14, 2012 | 1.236 | 1.281 | 1.236 | 1.272 | 40,989 | +0.02(+1.43%) |
Aug 13, 2012 | 1.343 | 1.343 | 1.254 | 1.254 | 100,327 | -0.09(-6.67%) |
Aug 10, 2012 | 1.343 | 1.370 | 1.334 | 1.343 | 22,729 | -0.01(-0.67%) |
Aug 09, 2012 | 1.370 | 1.433 | 1.325 | 1.352 | 99,156 | -0.07(-5.03%) |
Aug 08, 2012 | 1.361 | 1.433 | 1.361 | 1.424 | 87,269 | +0.04(+3.25%) |
Aug 07, 2012 | 1.334 | 1.406 | 1.075 | 1.379 | 164,258 | +0.04(+2.67%) |
Aug 06, 2012 | 1.316 | 1.352 | 1.281 | 1.343 | 76,728 | +0.01(+0.67%) |
Aug 03, 2012 | 1.334 | 1.361 | 1.316 | 1.334 | 115,577 | -0.01(-0.67%) |
Aug 02, 2012 | 1.388 | 1.388 | 1.325 | 1.343 | 39,357 | -0.07(-5.06%) |
Aug 01, 2012 | 1.415 | 1.433 | 1.406 | 1.415 | 21,345 | +0.00(+0.00%) |
Jul 31, 2012 | 1.424 | 1.442 | 1.397 | 1.415 | 79,296 | -0.01(-0.63%) |
Jul 30, 2012 | 1.415 | 1.442 | 1.388 | 1.424 | 70,504 | +0.00(+0.00%) |
Jul 27, 2012 | 1.343 | 1.442 | 1.343 | 1.424 | 48,902 | +0.10(+7.43%) |
Jul 26, 2012 | 1.352 | 1.370 | 1.325 | 1.325 | 27,463 | -0.03(-1.99%) |
Jul 25, 2012 | 1.343 | 1.388 | 1.325 | 1.352 | 109,108 | +0.00(+0.00%) |
Jul 24, 2012 | 1.433 | 1.433 | 1.307 | 1.352 | 197,603 | -0.14(-9.58%) |
Jul 23, 2012 | 1.496 | 1.504 | 1.460 | 1.496 | 50,149 | -0.03(-1.76%) |
Jul 20, 2012 | 1.496 | 1.531 | 1.496 | 1.522 | 35,471 | +0.02(+1.19%) |
Jul 19, 2012 | 1.487 | 1.549 | 1.487 | 1.504 | 58,844 | -0.04(-2.33%) |
Jul 18, 2012 | 1.496 | 1.576 | 1.469 | 1.540 | 49,572 | +0.04(+2.99%) |
Jul 17, 2012 | 1.496 | 1.522 | 1.496 | 1.496 | 33,138 | +0.00(+0.00%) |
Jul 16, 2012 | 1.496 | 1.522 | 1.487 | 1.496 | 55,117 | -0.05(-3.47%) |
Jul 13, 2012 | 1.504 | 1.621 | 1.504 | 1.549 | 18,758 | +0.06(+4.22%) |
Jul 12, 2012 | 1.469 | 1.513 | 1.469 | 1.487 | 21,337 | -0.04(-2.35%) |
Jul 11, 2012 | 1.504 | 1.557 | 1.451 | 1.522 | 158,897 | -0.03(-1.73%) |
Jul 10, 2012 | 1.621 | 1.621 | 1.522 | 1.549 | 41,616 | -0.07(-4.42%) |
Jul 09, 2012 | 1.531 | 1.728 | 1.531 | 1.621 | 85,948 | +0.09(+5.85%) |
Jul 06, 2012 | 1.522 | 1.531 | 1.504 | 1.531 | 28,400 | +0.00(+0.00%) |
Jul 05, 2012 | 1.549 | 1.549 | 1.496 | 1.531 | 52,358 | -0.01(-0.58%) |
Jul 03, 2012 | 1.522 | 1.544 | 1.513 | 1.540 | 39,893 | +0.00(+0.00%) |
Jul 02, 2012 | 1.549 | 1.558 | 1.496 | 1.540 | 98,430 | -0.04(-2.27%) |
Jun 29, 2012 | 1.585 | 1.621 | 1.531 | 1.576 | 83,335 | +0.04(+2.92%) |
Jun 28, 2012 | 1.567 | 1.576 | 1.522 | 1.531 | 50,333 | -0.04(-2.29%) |
Jun 27, 2012 | 1.594 | 1.594 | 1.567 | 1.567 | 24,452 | -0.04(-2.23%) |
Jun 26, 2012 | 1.612 | 1.612 | 1.594 | 1.603 | 22,251 | +0.02(+1.13%) |
Jun 25, 2012 | 1.585 | 1.630 | 1.585 | 1.585 | 31,603 | -0.04(-2.21%) |
Jun 22, 2012 | 1.585 | 1.639 | 1.585 | 1.621 | 69,862 | +0.02(+1.12%) |
Jun 21, 2012 | 1.666 | 1.666 | 1.585 | 1.603 | 48,709 | -0.06(-3.76%) |
Jun 20, 2012 | 1.657 | 1.728 | 1.657 | 1.666 | 69,976 | -0.08(-4.61%) |
Jun 19, 2012 | 1.773 | 1.854 | 1.710 | 1.746 | 96,770 | -0.04(-2.01%) |
Jun 18, 2012 | 1.800 | 1.863 | 1.764 | 1.782 | 55,310 | -0.03(-1.48%) |
Jun 15, 2012 | 1.818 | 1.836 | 1.791 | 1.809 | 77,943 | +0.02(+1.00%) |
Jun 14, 2012 | 1.809 | 1.863 | 1.791 | 1.791 | 46,386 | -0.07(-3.85%) |
Jun 13, 2012 | 1.907 | 1.916 | 1.827 | 1.863 | 52,264 | -0.09(-4.59%) |
Jun 12, 2012 | 2.015 | 2.015 | 1.907 | 1.952 | 77,851 | -0.04(-2.24%) |
Jun 11, 2012 | 1.979 | 2.042 | 1.961 | 1.997 | 78,499 | +0.07(+3.72%) |
Jun 08, 2012 | 1.791 | 2.006 | 1.791 | 1.925 | 125,587 | +0.12(+6.44%) |
Jun 07, 2012 | 1.809 | 1.890 | 1.800 | 1.809 | 96,598 | +0.05(+3.06%) |
Jun 06, 2012 | 1.648 | 1.863 | 1.648 | 1.755 | 136,753 | +0.13(+8.29%) |
Jun 05, 2012 | 1.594 | 1.639 | 1.576 | 1.621 | 19,853 | +0.01(+0.56%) |
Jun 04, 2012 | 1.603 | 1.621 | 1.603 | 1.612 | 68,147 | +0.03(+1.70%) |
Jun 01, 2012 | 1.603 | 1.621 | 1.575 | 1.585 | 54,785 | -0.06(-3.81%) |
May 31, 2012 | 1.666 | 1.782 | 1.612 | 1.648 | 296,880 | -0.03(-1.60%) |
May 30, 2012 | 1.675 | 1.710 | 1.657 | 1.675 | 33,865 | -0.01(-0.53%) |
May 29, 2012 | 1.657 | 1.737 | 1.657 | 1.684 | 27,691 | +0.07(+4.44%) |
May 25, 2012 | 1.702 | 1.702 | 1.567 | 1.612 | 61,026 | -0.04(-2.17%) |
May 24, 2012 | 1.675 | 1.675 | 1.639 | 1.648 | 24,050 | -0.04(-2.13%) |
May 23, 2012 | 1.630 | 1.684 | 1.567 | 1.684 | 34,996 | +0.02(+1.08%) |
May 22, 2012 | 1.684 | 1.693 | 1.612 | 1.666 | 75,567 | +0.00(+0.00%) |
May 21, 2012 | 1.558 | 1.684 | 1.549 | 1.666 | 96,379 | +0.04(+2.20%) |
May 18, 2012 | 1.693 | 1.702 | 1.630 | 1.630 | 127,962 | -0.11(-6.19%) |
May 17, 2012 | 1.800 | 1.809 | 1.676 | 1.737 | 114,859 | -0.05(-3.00%) |
May 16, 2012 | 1.890 | 1.890 | 1.773 | 1.791 | 86,285 | -0.11(-5.66%) |
May 15, 2012 | 1.970 | 2.014 | 1.872 | 1.899 | 127,752 | -0.06(-3.20%) |
May 14, 2012 | 2.006 | 2.041 | 1.925 | 1.961 | 74,320 | -0.11(-5.19%) |
May 11, 2012 | 2.033 | 2.087 | 2.024 | 2.069 | 74,677 | +0.01(+0.43%) |
May 10, 2012 | 2.104 | 2.104 | 2.042 | 2.060 | 64,261 | -0.04(-2.13%) |
May 09, 2012 | 2.091 | 2.122 | 2.078 | 2.104 | 110,842 | -0.03(-1.26%) |
May 08, 2012 | 2.042 | 2.194 | 2.042 | 2.131 | 97,528 | +0.07(+3.48%) |
May 07, 2012 | 1.970 | 2.131 | 1.970 | 2.060 | 169,525 | +0.06(+3.14%) |
May 04, 2012 | 2.051 | 2.051 | 1.863 | 1.997 | 111,513 | -0.04(-2.19%) |
May 03, 2012 | 2.033 | 2.096 | 2.028 | 2.042 | 40,691 | -0.07(-3.39%) |
May 02, 2012 | 2.104 | 2.149 | 2.096 | 2.113 | 31,989 | -0.02(-0.84%) |
May 01, 2012 | 2.131 | 2.131 | 2.104 | 2.131 | 21,401 | +0.03(+1.28%) |
Apr 30, 2012 | 2.149 | 2.158 | 2.078 | 2.104 | 59,376 | -0.03(-1.26%) |
Apr 27, 2012 | 2.096 | 2.131 | 2.078 | 2.131 | 93,884 | +0.04(+1.71%) |
Apr 26, 2012 | 2.101 | 2.113 | 2.069 | 2.096 | 58,350 | -0.04(-1.68%) |
Apr 25, 2012 | 2.180 | 2.185 | 2.113 | 2.131 | 28,139 | -0.04(-1.65%) |
Apr 24, 2012 | 2.149 | 2.212 | 2.149 | 2.167 | 37,207 | +0.00(+0.00%) |
Apr 23, 2012 | 2.239 | 2.248 | 2.096 | 2.167 | 124,867 | -0.08(-3.59%) |
Apr 20, 2012 | 2.248 | 2.257 | 2.239 | 2.248 | 30,133 | -0.02(-0.79%) |
Apr 19, 2012 | 2.328 | 2.337 | 2.239 | 2.266 | 39,296 | -0.08(-3.44%) |
Apr 18, 2012 | 2.373 | 2.391 | 2.284 | 2.346 | 78,838 | -0.03(-1.13%) |
Apr 17, 2012 | 2.382 | 2.382 | 2.364 | 2.373 | 47,174 | +0.01(+0.38%) |
Apr 16, 2012 | 2.373 | 2.382 | 2.346 | 2.364 | 40,170 | -0.01(-0.38%) |
Apr 13, 2012 | 2.409 | 2.436 | 2.373 | 2.373 | 41,695 | -0.04(-1.85%) |
Apr 12, 2012 | 2.409 | 2.444 | 2.373 | 2.418 | 52,394 | +0.03(+1.12%) |
Apr 11, 2012 | 2.373 | 2.409 | 2.373 | 2.391 | 24,240 | +0.04(+1.52%) |
Apr 10, 2012 | 2.436 | 2.454 | 2.355 | 2.355 | 125,072 | -0.03(-1.13%) |
Apr 09, 2012 | 2.328 | 2.413 | 2.328 | 2.382 | 66,251 | +0.01(+0.38%) |
Apr 05, 2012 | 2.400 | 2.418 | 2.373 | 2.373 | 75,828 | -0.02(-0.75%) |
Apr 04, 2012 | 2.418 | 2.436 | 2.373 | 2.391 | 78,417 | -0.03(-1.11%) |
Apr 03, 2012 | 2.463 | 2.472 | 2.409 | 2.418 | 128,699 | -0.05(-2.17%) |