Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.180 | 2.260 | 2.140 | 2.250 | 859,308 | +0.09(+4.17%) |
Jan 30, 2013 | 2.210 | 2.230 | 2.140 | 2.160 | 826,542 | -0.01(-0.46%) |
Jan 29, 2013 | 2.280 | 2.315 | 2.160 | 2.170 | 923,978 | -0.13(-5.65%) |
Jan 28, 2013 | 2.390 | 2.395 | 2.280 | 2.300 | 702,314 | -0.09(-3.77%) |
Jan 25, 2013 | 2.420 | 2.420 | 2.300 | 2.390 | 606,107 | +0.00(+0.00%) |
Jan 24, 2013 | 2.480 | 2.500 | 2.360 | 2.390 | 468,892 | -0.11(-4.40%) |
Jan 23, 2013 | 2.500 | 2.510 | 2.480 | 2.500 | 329,717 | +0.00(+0.00%) |
Jan 22, 2013 | 2.430 | 2.510 | 2.430 | 2.500 | 653,113 | +0.05(+2.04%) |
Jan 18, 2013 | 2.470 | 2.525 | 2.420 | 2.450 | 524,617 | -0.05(-2.00%) |
Jan 17, 2013 | 2.440 | 2.560 | 2.440 | 2.500 | 713,261 | +0.00(+0.00%) |
Jan 16, 2013 | 2.570 | 2.580 | 2.480 | 2.500 | 347,404 | -0.05(-1.96%) |
Jan 15, 2013 | 2.400 | 2.550 | 2.350 | 2.550 | 1,631,467 | +0.14(+5.81%) |
Jan 14, 2013 | 2.470 | 2.480 | 2.400 | 2.410 | 549,720 | -0.07(-2.82%) |
Jan 11, 2013 | 2.490 | 2.490 | 2.420 | 2.480 | 396,099 | -0.01(-0.40%) |
Jan 10, 2013 | 2.510 | 2.550 | 2.450 | 2.490 | 318,720 | -0.05(-1.97%) |
Jan 09, 2013 | 2.570 | 2.580 | 2.490 | 2.540 | 539,677 | -0.04(-1.55%) |
Jan 08, 2013 | 2.620 | 2.630 | 2.490 | 2.580 | 328,739 | -0.03(-1.15%) |
Jan 07, 2013 | 2.620 | 2.660 | 2.600 | 2.610 | 389,807 | -0.03(-1.14%) |
Jan 04, 2013 | 2.700 | 2.710 | 2.610 | 2.640 | 447,906 | +0.00(+0.00%) |
Jan 03, 2013 | 2.650 | 2.700 | 2.610 | 2.640 | 321,278 | -0.01(-0.38%) |
Jan 02, 2013 | 2.600 | 2.690 | 2.560 | 2.650 | 833,316 | +0.09(+3.52%) |
Dec 31, 2012 | 2.430 | 2.560 | 2.410 | 2.560 | 535,329 | +0.11(+4.49%) |
Dec 28, 2012 | 2.510 | 2.510 | 2.425 | 2.450 | 363,152 | -0.09(-3.54%) |
Dec 27, 2012 | 2.540 | 2.540 | 2.420 | 2.540 | 529,354 | +0.00(+0.00%) |
Dec 26, 2012 | 2.540 | 2.550 | 2.465 | 2.540 | 337,415 | +0.04(+1.60%) |
Dec 24, 2012 | 2.440 | 2.510 | 2.380 | 2.500 | 198,269 | +0.02(+0.81%) |
Dec 21, 2012 | 2.480 | 2.510 | 2.350 | 2.480 | 1,002,275 | -0.03(-1.20%) |
Dec 20, 2012 | 2.490 | 2.555 | 2.450 | 2.510 | 686,762 | +0.02(+0.80%) |
Dec 19, 2012 | 2.600 | 2.600 | 2.470 | 2.490 | 749,428 | -0.10(-3.86%) |
Dec 18, 2012 | 2.500 | 2.610 | 2.440 | 2.590 | 774,693 | +0.11(+4.44%) |
Dec 17, 2012 | 2.330 | 2.500 | 2.330 | 2.480 | 530,336 | +0.15(+6.44%) |
Dec 14, 2012 | 2.280 | 2.340 | 2.270 | 2.330 | 296,666 | +0.05(+2.19%) |
Dec 13, 2012 | 2.280 | 2.340 | 2.250 | 2.280 | 251,704 | -0.01(-0.44%) |
Dec 12, 2012 | 2.330 | 2.400 | 2.270 | 2.290 | 394,532 | -0.05(-2.14%) |
Dec 11, 2012 | 2.340 | 2.390 | 2.270 | 2.340 | 505,848 | +0.00(+0.00%) |
Dec 10, 2012 | 2.550 | 2.550 | 2.300 | 2.340 | 604,450 | -0.21(-8.24%) |
Dec 07, 2012 | 2.520 | 2.600 | 2.410 | 2.550 | 847,194 | +0.05(+2.00%) |
Dec 06, 2012 | 2.550 | 2.600 | 2.500 | 2.500 | 445,762 | -0.04(-1.57%) |
Dec 05, 2012 | 2.520 | 2.610 | 2.440 | 2.540 | 919,996 | +0.02(+0.79%) |
Dec 04, 2012 | 2.370 | 2.530 | 2.360 | 2.520 | 562,260 | +0.26(+11.50%) |
Nov 30, 2012 | 2.240 | 2.280 | 2.150 | 2.260 | 609,425 | +0.02(+0.89%) |
Nov 29, 2012 | 2.210 | 2.370 | 2.210 | 2.240 | 286,292 | +0.04(+1.82%) |
Nov 28, 2012 | 2.190 | 2.230 | 2.150 | 2.200 | 157,946 | -0.02(-0.90%) |
Nov 27, 2012 | 2.190 | 2.270 | 2.160 | 2.220 | 262,583 | +0.02(+0.91%) |
Nov 26, 2012 | 2.200 | 2.230 | 2.150 | 2.200 | 233,785 | -0.01(-0.45%) |
Nov 23, 2012 | 2.180 | 2.210 | 2.160 | 2.210 | 77,060 | +0.06(+2.79%) |
Nov 21, 2012 | 2.150 | 2.220 | 2.110 | 2.150 | 212,408 | +0.03(+1.42%) |
Nov 20, 2012 | 2.100 | 2.160 | 2.080 | 2.120 | 171,159 | -0.03(-1.40%) |
Nov 19, 2012 | 1.980 | 2.155 | 1.960 | 2.150 | 468,340 | +0.22(+11.40%) |
Nov 16, 2012 | 1.950 | 1.990 | 1.850 | 1.930 | 556,701 | -0.04(-2.03%) |
Nov 15, 2012 | 2.010 | 2.020 | 1.930 | 1.970 | 544,347 | -0.03(-1.50%) |
Nov 14, 2012 | 2.130 | 2.150 | 1.990 | 2.000 | 785,112 | -0.14(-6.54%) |
Nov 13, 2012 | 2.220 | 2.290 | 2.130 | 2.140 | 443,316 | -0.11(-4.89%) |
Nov 12, 2012 | 2.280 | 2.310 | 2.210 | 2.250 | 352,612 | -0.03(-1.32%) |
Nov 09, 2012 | 2.280 | 2.360 | 2.260 | 2.280 | 426,617 | +0.00(+0.00%) |
Nov 08, 2012 | 2.400 | 2.420 | 2.280 | 2.280 | 365,150 | -0.12(-5.00%) |
Nov 07, 2012 | 2.390 | 2.450 | 2.375 | 2.400 | 643,707 | -0.02(-0.83%) |
Nov 06, 2012 | 2.270 | 2.420 | 2.270 | 2.420 | 326,689 | +0.16(+7.08%) |
Nov 05, 2012 | 2.250 | 2.320 | 2.230 | 2.260 | 345,696 | +0.01(+0.44%) |
Nov 02, 2012 | 2.350 | 2.380 | 2.250 | 2.250 | 410,870 | -0.08(-3.43%) |
Nov 01, 2012 | 2.360 | 2.380 | 2.310 | 2.330 | 279,901 | -0.03(-1.27%) |
Oct 31, 2012 | 2.360 | 2.420 | 2.320 | 2.360 | 255,752 | +0.00(+0.00%) |
Oct 26, 2012 | 2.400 | 2.360 | 2.360 | 2.360 | 150,900 | -0.03(-1.26%) |
Oct 25, 2012 | 2.300 | 2.400 | 2.260 | 2.390 | 235,854 | +0.08(+3.46%) |
Oct 24, 2012 | 2.320 | 2.350 | 2.290 | 2.310 | 196,807 | +0.02(+0.87%) |
Oct 23, 2012 | 2.350 | 2.365 | 2.280 | 2.290 | 386,626 | -0.06(-2.55%) |
Oct 19, 2012 | 2.460 | 2.490 | 2.350 | 2.350 | 342,897 | -0.14(-5.62%) |
Oct 18, 2012 | 2.520 | 2.540 | 2.450 | 2.490 | 240,048 | -0.04(-1.58%) |
Oct 17, 2012 | 2.560 | 2.560 | 2.500 | 2.530 | 306,758 | -0.02(-0.78%) |
Oct 16, 2012 | 2.440 | 2.560 | 2.410 | 2.550 | 486,560 | +0.13(+5.37%) |
Oct 15, 2012 | 2.410 | 2.450 | 2.390 | 2.420 | 466,545 | +0.05(+2.11%) |
Oct 12, 2012 | 2.420 | 2.440 | 2.340 | 2.370 | 351,451 | -0.04(-1.66%) |
Oct 11, 2012 | 2.370 | 2.430 | 2.340 | 2.410 | 544,233 | +0.04(+1.69%) |
Oct 10, 2012 | 2.450 | 2.470 | 2.320 | 2.370 | 757,920 | -0.10(-4.05%) |
Oct 09, 2012 | 2.580 | 2.650 | 2.460 | 2.470 | 449,904 | -0.11(-4.26%) |
Oct 08, 2012 | 2.510 | 2.640 | 2.500 | 2.580 | 203,857 | +0.03(+1.18%) |
Oct 05, 2012 | 2.650 | 2.670 | 2.530 | 2.550 | 341,422 | -0.07(-2.67%) |
Oct 04, 2012 | 2.660 | 2.750 | 2.610 | 2.620 | 438,378 | -0.07(-2.60%) |
Oct 03, 2012 | 2.730 | 2.740 | 2.640 | 2.690 | 370,299 | +0.04(+1.51%) |
Oct 02, 2012 | 2.720 | 2.750 | 2.650 | 2.650 | 291,262 | -0.06(-2.21%) |
Oct 01, 2012 | 2.660 | 2.780 | 2.640 | 2.710 | 429,781 | +0.10(+3.83%) |
Sep 28, 2012 | 2.620 | 2.640 | 2.570 | 2.610 | 216,368 | -0.01(-0.38%) |
Sep 27, 2012 | 2.530 | 2.660 | 2.520 | 2.620 | 353,678 | +0.09(+3.56%) |
Sep 26, 2012 | 2.710 | 2.710 | 2.500 | 2.530 | 815,333 | -0.13(-4.89%) |
Sep 25, 2012 | 2.710 | 2.790 | 2.660 | 2.660 | 518,184 | -0.04(-1.48%) |
Sep 24, 2012 | 2.740 | 2.820 | 2.660 | 2.700 | 478,896 | -0.01(-0.37%) |
Sep 21, 2012 | 2.980 | 3.020 | 2.710 | 2.710 | 1,615,130 | -0.22(-7.51%) |
Sep 20, 2012 | 2.870 | 2.970 | 2.760 | 2.930 | 864,338 | +0.03(+1.03%) |
Sep 19, 2012 | 2.910 | 2.950 | 2.860 | 2.900 | 569,816 | +0.02(+0.69%) |
Sep 18, 2012 | 2.730 | 2.970 | 2.711 | 2.880 | 1,063,997 | +0.13(+4.73%) |
Sep 17, 2012 | 2.820 | 2.820 | 2.640 | 2.750 | 426,964 | -0.02(-0.72%) |
Sep 14, 2012 | 2.780 | 2.850 | 2.730 | 2.770 | 898,310 | +0.02(+0.73%) |
Sep 13, 2012 | 2.650 | 2.800 | 2.630 | 2.750 | 747,643 | +0.10(+3.77%) |
Sep 12, 2012 | 2.800 | 2.850 | 2.620 | 2.650 | 635,929 | -0.14(-5.02%) |
Sep 11, 2012 | 2.700 | 2.820 | 2.700 | 2.790 | 394,067 | +0.08(+2.95%) |
Sep 10, 2012 | 2.750 | 2.800 | 2.660 | 2.710 | 645,056 | -0.01(-0.37%) |
Sep 07, 2012 | 2.810 | 2.820 | 2.641 | 2.720 | 738,542 | -0.06(-2.16%) |
Sep 06, 2012 | 2.770 | 2.810 | 2.713 | 2.780 | 656,445 | +0.04(+1.46%) |
Sep 05, 2012 | 2.900 | 2.910 | 2.720 | 2.740 | 920,875 | -0.16(-5.52%) |
Sep 04, 2012 | 2.580 | 2.900 | 2.560 | 2.900 | 1,152,960 | +0.35(+13.73%) |
Aug 31, 2012 | 2.530 | 2.560 | 2.460 | 2.550 | 657,177 | +0.06(+2.41%) |
Aug 30, 2012 | 2.520 | 2.520 | 2.450 | 2.490 | 426,588 | -0.05(-1.97%) |
Aug 29, 2012 | 2.490 | 2.545 | 2.450 | 2.540 | 311,011 | +0.02(+0.79%) |
Aug 27, 2012 | 2.530 | 2.590 | 2.430 | 2.520 | 544,030 | -0.05(-1.95%) |
Aug 24, 2012 | 2.500 | 2.589 | 2.400 | 2.570 | 604,670 | +0.07(+2.80%) |
Aug 23, 2012 | 2.540 | 2.540 | 2.450 | 2.500 | 551,401 | -0.04(-1.57%) |
Aug 22, 2012 | 2.550 | 2.590 | 2.495 | 2.540 | 700,662 | -0.02(-0.78%) |
Aug 21, 2012 | 2.530 | 2.630 | 2.490 | 2.560 | 893,835 | +0.07(+2.81%) |
Aug 20, 2012 | 2.480 | 2.520 | 2.405 | 2.490 | 614,804 | +0.03(+1.22%) |
Aug 17, 2012 | 2.570 | 2.590 | 2.350 | 2.460 | 1,017,959 | -0.11(-4.28%) |
Aug 16, 2012 | 2.650 | 2.690 | 2.550 | 2.570 | 1,253,723 | -0.02(-0.77%) |
Aug 15, 2012 | 2.380 | 2.700 | 2.380 | 2.590 | 1,639,884 | +0.21(+8.82%) |
Aug 14, 2012 | 2.240 | 2.390 | 2.160 | 2.380 | 1,321,449 | +0.16(+7.21%) |
Aug 13, 2012 | 2.110 | 2.240 | 2.110 | 2.220 | 1,156,297 | +0.15(+7.25%) |
Aug 10, 2012 | 2.070 | 2.090 | 2.020 | 2.070 | 225,830 | +0.06(+2.99%) |
Aug 09, 2012 | 1.990 | 2.060 | 1.970 | 2.010 | 239,500 | +0.01(+0.50%) |
Aug 08, 2012 | 2.050 | 2.070 | 1.980 | 2.000 | 334,717 | -0.09(-4.31%) |
Aug 07, 2012 | 2.070 | 2.120 | 2.050 | 2.090 | 340,148 | +0.04(+1.95%) |
Aug 06, 2012 | 1.960 | 2.120 | 1.940 | 2.050 | 407,477 | +0.08(+4.06%) |
Aug 03, 2012 | 1.980 | 2.090 | 1.850 | 1.970 | 571,402 | +0.06(+3.14%) |
Aug 02, 2012 | 1.810 | 1.910 | 1.810 | 1.910 | 579,085 | +0.11(+6.11%) |
Aug 01, 2012 | 2.000 | 2.020 | 1.800 | 1.800 | 722,519 | -0.20(-10.00%) |
Jul 31, 2012 | 1.930 | 2.020 | 1.860 | 2.000 | 1,286,064 | +0.14(+7.53%) |
Jul 30, 2012 | 1.800 | 1.920 | 1.800 | 1.860 | 956,410 | +0.07(+3.91%) |
Jul 27, 2012 | 1.860 | 1.860 | 1.750 | 1.790 | 819,186 | -0.07(-3.76%) |
Jul 26, 2012 | 1.860 | 1.880 | 1.770 | 1.860 | 1,190,839 | +0.02(+1.09%) |
Jul 25, 2012 | 1.990 | 1.990 | 1.800 | 1.840 | 1,195,229 | -0.09(-4.66%) |
Jul 24, 2012 | 1.960 | 1.980 | 1.895 | 1.930 | 470,046 | -0.03(-1.53%) |
Jul 23, 2012 | 1.920 | 1.960 | 1.900 | 1.960 | 348,901 | +0.00(+0.00%) |
Jul 20, 2012 | 1.980 | 1.980 | 1.930 | 1.960 | 662,418 | -0.05(-2.49%) |
Jul 19, 2012 | 2.040 | 2.040 | 1.970 | 2.010 | 773,441 | -0.02(-0.99%) |
Jul 18, 2012 | 2.110 | 2.150 | 2.010 | 2.030 | 887,087 | -0.02(-0.98%) |
Jul 17, 2012 | 2.130 | 2.135 | 2.010 | 2.050 | 306,284 | -0.05(-2.38%) |
Jul 16, 2012 | 2.040 | 2.140 | 2.040 | 2.100 | 311,620 | +0.05(+2.44%) |
Jul 13, 2012 | 2.030 | 2.070 | 2.000 | 2.050 | 392,467 | +0.03(+1.49%) |
Jul 12, 2012 | 1.970 | 2.080 | 1.960 | 2.020 | 460,469 | +0.01(+0.50%) |
Jul 11, 2012 | 2.030 | 2.070 | 2.000 | 2.010 | 532,948 | -0.04(-1.95%) |
Jul 10, 2012 | 2.120 | 2.130 | 2.030 | 2.050 | 433,179 | -0.03(-1.44%) |
Jul 09, 2012 | 2.100 | 2.130 | 2.050 | 2.080 | 663,187 | -0.01(-0.48%) |
Jul 06, 2012 | 2.130 | 2.190 | 2.050 | 2.090 | 580,832 | -0.10(-4.57%) |
Jul 05, 2012 | 2.270 | 2.270 | 2.170 | 2.190 | 467,965 | -0.08(-3.52%) |
Jul 03, 2012 | 2.170 | 2.270 | 2.110 | 2.270 | 544,869 | +0.09(+4.13%) |
Jul 02, 2012 | 2.270 | 2.280 | 2.160 | 2.180 | 586,084 | -0.11(-4.80%) |
Jun 29, 2012 | 2.140 | 2.300 | 2.010 | 2.290 | 1,155,592 | +0.21(+10.10%) |
Jun 28, 2012 | 2.000 | 2.100 | 1.970 | 2.080 | 475,911 | +0.07(+3.48%) |
Jun 27, 2012 | 1.930 | 2.030 | 1.920 | 2.010 | 451,146 | +0.09(+4.69%) |
Jun 26, 2012 | 1.990 | 1.990 | 1.860 | 1.920 | 460,238 | -0.08(-4.00%) |
Jun 25, 2012 | 2.080 | 2.090 | 1.920 | 2.000 | 539,724 | -0.09(-4.31%) |
Jun 22, 2012 | 2.130 | 2.150 | 2.070 | 2.090 | 3,359,119 | +0.01(+0.48%) |
Jun 21, 2012 | 2.210 | 2.220 | 2.030 | 2.080 | 1,030,780 | -0.12(-5.45%) |
Jun 20, 2012 | 2.250 | 2.290 | 2.170 | 2.200 | 664,375 | -0.04(-1.79%) |
Jun 19, 2012 | 2.180 | 2.260 | 2.180 | 2.240 | 824,777 | +0.06(+2.75%) |
Jun 18, 2012 | 2.150 | 2.190 | 2.050 | 2.180 | 849,971 | -0.11(-4.80%) |
Jun 15, 2012 | 1.880 | 2.290 | 1.830 | 2.290 | 1,691,490 | +0.41(+21.81%) |
Jun 14, 2012 | 1.810 | 1.910 | 1.760 | 1.880 | 699,436 | +0.09(+5.03%) |
Jun 13, 2012 | 1.900 | 1.950 | 1.780 | 1.790 | 1,181,445 | -0.12(-6.28%) |
Jun 12, 2012 | 1.890 | 1.960 | 1.881 | 1.910 | 830,068 | +0.01(+0.53%) |
Jun 11, 2012 | 2.160 | 2.170 | 1.880 | 1.900 | 1,489,754 | -0.22(-10.38%) |
Jun 08, 2012 | 2.110 | 2.150 | 2.000 | 2.120 | 328,441 | +0.00(+0.00%) |
Jun 07, 2012 | 2.100 | 2.190 | 2.080 | 2.120 | 513,924 | +0.06(+2.91%) |
Jun 06, 2012 | 2.000 | 2.090 | 1.970 | 2.060 | 825,969 | +0.11(+5.64%) |
Jun 05, 2012 | 2.050 | 2.080 | 1.905 | 1.950 | 1,198,383 | -0.07(-3.47%) |
Jun 04, 2012 | 2.110 | 2.140 | 2.000 | 2.020 | 979,665 | -0.10(-4.72%) |
Jun 01, 2012 | 2.190 | 2.280 | 2.080 | 2.120 | 813,692 | -0.18(-7.83%) |
May 31, 2012 | 2.260 | 2.320 | 2.210 | 2.300 | 942,502 | +0.03(+1.32%) |
May 30, 2012 | 2.290 | 2.290 | 2.180 | 2.270 | 558,927 | -0.01(-0.44%) |
May 29, 2012 | 2.290 | 2.360 | 2.250 | 2.280 | 584,517 | -0.01(-0.44%) |
May 25, 2012 | 2.240 | 2.292 | 2.210 | 2.290 | 603,968 | +0.06(+2.69%) |
May 24, 2012 | 2.320 | 2.320 | 2.160 | 2.230 | 253,310 | -0.02(-0.89%) |
May 23, 2012 | 2.210 | 2.280 | 2.150 | 2.250 | 403,009 | +0.02(+0.90%) |
May 22, 2012 | 2.270 | 2.280 | 2.220 | 2.230 | 301,910 | -0.04(-1.76%) |
May 21, 2012 | 2.230 | 2.300 | 2.210 | 2.270 | 479,255 | +0.04(+1.79%) |
May 18, 2012 | 2.210 | 2.340 | 2.200 | 2.230 | 627,354 | +0.00(+0.00%) |
May 17, 2012 | 2.290 | 2.320 | 2.220 | 2.230 | 1,449,294 | -0.02(-0.89%) |
May 16, 2012 | 2.430 | 2.450 | 2.200 | 2.250 | 1,039,741 | -0.20(-8.16%) |
May 15, 2012 | 2.530 | 2.540 | 2.430 | 2.450 | 918,208 | -0.05(-2.00%) |
May 14, 2012 | 2.440 | 2.600 | 2.440 | 2.500 | 980,833 | -0.02(-0.79%) |
May 11, 2012 | 2.550 | 2.590 | 2.450 | 2.520 | 726,708 | -0.04(-1.56%) |
May 10, 2012 | 2.600 | 2.640 | 2.560 | 2.560 | 658,661 | -0.01(-0.39%) |
May 09, 2012 | 2.610 | 2.610 | 2.560 | 2.570 | 594,482 | -0.09(-3.38%) |
May 08, 2012 | 2.720 | 2.730 | 2.560 | 2.660 | 609,981 | -0.04(-1.48%) |
May 07, 2012 | 2.670 | 2.720 | 2.610 | 2.700 | 416,590 | +0.00(+0.00%) |
May 04, 2012 | 2.760 | 2.760 | 2.665 | 2.700 | 413,990 | -0.06(-2.17%) |
May 03, 2012 | 2.900 | 2.900 | 2.620 | 2.760 | 1,070,940 | -0.10(-3.50%) |
May 02, 2012 | 2.930 | 2.950 | 2.850 | 2.860 | 435,235 | -0.09(-3.05%) |
May 01, 2012 | 3.000 | 3.080 | 2.950 | 2.950 | 542,130 | +0.00(+0.00%) |
Apr 30, 2012 | 2.870 | 2.990 | 2.870 | 2.950 | 542,922 | +0.07(+2.43%) |
Apr 27, 2012 | 2.900 | 2.920 | 2.820 | 2.880 | 374,178 | +0.02(+0.70%) |
Apr 26, 2012 | 2.590 | 2.880 | 2.590 | 2.860 | 455,487 | +0.06(+2.14%) |
Apr 25, 2012 | 2.820 | 2.910 | 2.750 | 2.800 | 446,686 | +0.04(+1.45%) |
Apr 24, 2012 | 2.770 | 2.820 | 2.690 | 2.760 | 864,681 | +0.01(+0.36%) |
Apr 23, 2012 | 2.840 | 2.840 | 2.730 | 2.750 | 708,885 | -0.10(-3.51%) |
Apr 20, 2012 | 2.910 | 2.950 | 2.790 | 2.850 | 629,857 | +0.00(+0.00%) |
Apr 19, 2012 | 2.950 | 2.960 | 2.800 | 2.850 | 712,819 | -0.05(-1.72%) |
Apr 18, 2012 | 2.960 | 2.990 | 2.850 | 2.900 | 748,741 | -0.11(-3.65%) |
Apr 17, 2012 | 2.910 | 3.050 | 2.900 | 3.010 | 793,357 | +0.16(+5.61%) |
Apr 16, 2012 | 3.110 | 3.120 | 2.770 | 2.850 | 1,502,654 | -0.23(-7.47%) |
Apr 13, 2012 | 3.080 | 3.100 | 3.040 | 3.080 | 644,146 | +0.00(+0.00%) |
Apr 12, 2012 | 3.060 | 3.210 | 2.970 | 3.080 | 1,172,304 | +0.04(+1.32%) |
Apr 11, 2012 | 3.070 | 3.170 | 3.010 | 3.040 | 610,150 | +0.02(+0.66%) |
Apr 10, 2012 | 3.200 | 3.240 | 3.010 | 3.020 | 881,992 | -0.15(-4.73%) |
Apr 09, 2012 | 3.260 | 3.310 | 3.050 | 3.170 | 1,044,050 | -0.11(-3.35%) |
Apr 05, 2012 | 3.330 | 3.390 | 3.280 | 3.280 | 618,605 | -0.02(-0.61%) |
Apr 04, 2012 | 3.310 | 3.390 | 3.170 | 3.300 | 1,955,818 | -0.08(-2.36%) |
Apr 03, 2012 | 3.600 | 3.610 | 3.350 | 3.380 | 2,767,446 | -0.48(-12.44%) |
Apr 02, 2012 | 3.870 | 3.980 | 3.830 | 3.860 | 703,582 | -0.04(-1.03%) |
Mar 30, 2012 | 3.850 | 3.940 | 3.830 | 3.900 | 383,659 | -0.01(-0.26%) |
Mar 29, 2012 | 3.900 | 4.000 | 3.880 | 3.910 | 520,152 | +0.00(+0.00%) |
Mar 28, 2012 | 3.900 | 3.950 | 3.820 | 3.910 | 451,776 | +0.01(+0.26%) |
Mar 27, 2012 | 4.000 | 4.080 | 3.880 | 3.900 | 583,886 | -0.07(-1.76%) |
Mar 26, 2012 | 3.740 | 3.977 | 3.740 | 3.970 | 532,616 | +0.25(+6.72%) |
Mar 23, 2012 | 3.680 | 3.740 | 3.650 | 3.720 | 388,084 | +0.00(+0.00%) |
Mar 22, 2012 | 3.850 | 3.850 | 3.675 | 3.720 | 636,893 | -0.11(-2.87%) |
Mar 21, 2012 | 3.890 | 3.910 | 3.810 | 3.830 | 436,497 | -0.02(-0.52%) |
Mar 20, 2012 | 3.920 | 3.920 | 3.800 | 3.850 | 324,855 | -0.09(-2.28%) |
Mar 19, 2012 | 3.980 | 4.030 | 3.900 | 3.940 | 410,278 | +0.00(+0.00%) |
Mar 16, 2012 | 3.920 | 3.940 | 3.830 | 3.940 | 512,644 | +0.01(+0.25%) |
Mar 15, 2012 | 3.920 | 3.980 | 3.830 | 3.930 | 308,480 | -0.02(-0.51%) |
Mar 14, 2012 | 4.150 | 4.150 | 3.865 | 3.950 | 462,853 | -0.24(-5.73%) |
Mar 13, 2012 | 4.050 | 4.190 | 3.960 | 4.190 | 534,326 | +0.17(+4.23%) |
Mar 12, 2012 | 3.760 | 4.020 | 3.750 | 4.020 | 474,331 | +0.25(+6.63%) |
Mar 09, 2012 | 3.740 | 3.840 | 3.720 | 3.770 | 387,255 | -0.02(-0.53%) |
Mar 08, 2012 | 3.770 | 3.810 | 3.680 | 3.790 | 310,220 | +0.04(+1.07%) |
Mar 07, 2012 | 3.770 | 3.810 | 3.680 | 3.750 | 318,339 | +0.05(+1.35%) |
Mar 06, 2012 | 3.800 | 3.910 | 3.650 | 3.700 | 638,171 | -0.16(-4.15%) |
Mar 05, 2012 | 3.900 | 3.950 | 3.850 | 3.860 | 373,983 | -0.03(-0.77%) |
Mar 02, 2012 | 3.970 | 3.970 | 3.820 | 3.890 | 397,938 | -0.06(-1.52%) |
Mar 01, 2012 | 3.800 | 3.990 | 3.800 | 3.950 | 365,895 | +0.20(+5.33%) |
Feb 29, 2012 | 3.920 | 3.990 | 3.740 | 3.750 | 608,958 | -0.16(-4.09%) |
Feb 28, 2012 | 3.980 | 4.000 | 3.900 | 3.910 | 342,929 | -0.05(-1.26%) |
Feb 27, 2012 | 4.135 | 4.135 | 3.950 | 3.960 | 501,043 | -0.10(-2.46%) |
Feb 24, 2012 | 4.250 | 4.250 | 4.030 | 4.060 | 432,474 | -0.17(-4.02%) |
Feb 23, 2012 | 4.110 | 4.250 | 3.950 | 4.230 | 663,903 | +0.11(+2.67%) |
Feb 22, 2012 | 4.365 | 4.390 | 4.110 | 4.120 | 696,029 | -0.16(-3.74%) |
Feb 21, 2012 | 4.260 | 4.440 | 4.250 | 4.280 | 937,619 | +0.03(+0.71%) |
Feb 17, 2012 | 4.190 | 4.250 | 4.060 | 4.250 | 1,223,641 | +0.08(+1.92%) |
Feb 16, 2012 | 3.890 | 4.230 | 3.870 | 4.170 | 1,836,204 | +0.29(+7.47%) |
Feb 15, 2012 | 3.840 | 3.940 | 3.830 | 3.880 | 376,802 | +0.00(+0.00%) |
Feb 14, 2012 | 3.990 | 3.990 | 3.820 | 3.880 | 275,142 | -0.11(-2.76%) |
Feb 13, 2012 | 3.860 | 3.990 | 3.860 | 3.990 | 378,869 | +0.17(+4.45%) |
Feb 10, 2012 | 3.980 | 4.000 | 3.810 | 3.820 | 562,245 | -0.20(-4.98%) |
Feb 09, 2012 | 4.000 | 4.070 | 3.940 | 4.020 | 471,493 | +0.08(+2.03%) |
Feb 08, 2012 | 3.960 | 4.000 | 3.860 | 3.940 | 256,206 | +0.01(+0.25%) |
Feb 07, 2012 | 3.940 | 3.940 | 3.820 | 3.930 | 246,754 | +0.00(+0.00%) |
Feb 06, 2012 | 3.990 | 3.990 | 3.920 | 3.930 | 235,138 | -0.09(-2.24%) |
Feb 03, 2012 | 4.050 | 4.060 | 3.990 | 4.020 | 1,007,881 | +0.03(+0.75%) |
Feb 02, 2012 | 4.000 | 4.080 | 3.935 | 3.990 | 594,627 | -0.01(-0.25%) |