Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.040 | 3.080 | 3.080 | 3.080 | 8,200 | +0.08(+2.67%) |
Mar 27, 2013 | 3.020 | 3.020 | 3.000 | 3.000 | 9,300 | +0.00(+0.00%) |
Mar 26, 2013 | 3.090 | 3.090 | 3.000 | 3.000 | 8,300 | -0.04(-1.32%) |
Mar 25, 2013 | 2.870 | 3.050 | 2.850 | 3.040 | 16,300 | +0.04(+1.16%) |
Mar 22, 2013 | 2.960 | 3.019 | 2.920 | 3.005 | 4,591 | +0.02(+0.84%) |
Mar 21, 2013 | 3.000 | 3.010 | 2.899 | 2.980 | 16,976 | +0.03(+1.01%) |
Mar 20, 2013 | 3.000 | 3.000 | 2.950 | 2.950 | 7,244 | -0.01(-0.33%) |
Mar 19, 2013 | 2.990 | 2.990 | 2.950 | 2.960 | 12,501 | -0.03(-1.00%) |
Mar 18, 2013 | 2.990 | 3.050 | 2.852 | 2.990 | 10,442 | +0.01(+0.34%) |
Mar 15, 2013 | 2.890 | 2.980 | 2.889 | 2.980 | 8,263 | +0.12(+4.20%) |
Mar 14, 2013 | 2.860 | 2.880 | 2.850 | 2.860 | 1,600 | +0.01(+0.35%) |
Mar 13, 2013 | 2.850 | 2.870 | 2.850 | 2.850 | 38,557 | -0.01(-0.35%) |
Mar 12, 2013 | 2.880 | 2.880 | 2.850 | 2.860 | 10,577 | +0.01(+0.35%) |
Mar 11, 2013 | 2.890 | 2.890 | 2.810 | 2.850 | 14,034 | -0.00(-0.00%) |
Mar 08, 2013 | 2.910 | 2.950 | 2.850 | 2.850 | 29,285 | -0.09(-2.93%) |
Mar 07, 2013 | 2.920 | 2.950 | 2.900 | 2.936 | 2,086 | -0.04(-1.48%) |
Mar 05, 2013 | 2.970 | 2.980 | 2.980 | 2.980 | 4,800 | +0.03(+1.02%) |
Mar 04, 2013 | 2.940 | 2.990 | 2.940 | 2.950 | 10,322 | -0.03(-0.91%) |
Mar 01, 2013 | 2.990 | 2.990 | 2.950 | 2.977 | 4,368 | -0.01(-0.43%) |
Feb 28, 2013 | 2.980 | 3.010 | 2.950 | 2.990 | 9,950 | -0.01(-0.33%) |
Feb 27, 2013 | 3.020 | 3.020 | 2.960 | 3.000 | 43,362 | +0.00(+0.00%) |
Feb 26, 2013 | 3.180 | 3.180 | 3.000 | 3.000 | 18,891 | -0.12(-3.85%) |
Feb 22, 2013 | 3.440 | 3.454 | 2.910 | 3.120 | 102,223 | -0.23(-6.87%) |
Feb 21, 2013 | 3.560 | 3.560 | 3.340 | 3.350 | 10,652 | +0.04(+1.21%) |
Feb 20, 2013 | 3.380 | 3.398 | 3.310 | 3.310 | 7,670 | -0.11(-3.22%) |
Feb 19, 2013 | 3.480 | 3.490 | 3.390 | 3.420 | 17,297 | -0.03(-0.87%) |
Feb 15, 2013 | 3.450 | 3.500 | 3.450 | 3.450 | 11,874 | -0.01(-0.29%) |
Feb 14, 2013 | 3.460 | 3.460 | 3.460 | 3.460 | 500 | +0.02(+0.58%) |
Feb 13, 2013 | 3.440 | 3.440 | 3.440 | 3.440 | 300 | -0.00(-0.08%) |
Feb 12, 2013 | 3.400 | 3.452 | 3.400 | 3.443 | 7,700 | +0.03(+0.97%) |
Feb 08, 2013 | 3.390 | 3.410 | 3.410 | 3.410 | 3,400 | +0.02(+0.59%) |
Feb 07, 2013 | 3.424 | 3.424 | 3.390 | 3.390 | 1,358 | -0.02(-0.59%) |
Feb 06, 2013 | 3.380 | 3.450 | 3.380 | 3.410 | 2,728 | +0.06(+1.79%) |
Feb 04, 2013 | 3.370 | 3.410 | 3.330 | 3.350 | 1,910 | +0.00(+0.00%) |
Feb 01, 2013 | 3.500 | 3.510 | 3.320 | 3.350 | 25,600 | -0.08(-2.33%) |
Jan 31, 2013 | 3.530 | 3.690 | 3.340 | 3.430 | 34,115 | -0.12(-3.38%) |
Jan 30, 2013 | 3.590 | 3.590 | 3.550 | 3.550 | 10,555 | -0.02(-0.56%) |
Jan 29, 2013 | 3.570 | 3.590 | 3.560 | 3.570 | 13,365 | +0.02(+0.56%) |
Jan 28, 2013 | 3.560 | 3.570 | 3.510 | 3.550 | 29,676 | -0.02(-0.56%) |
Jan 25, 2013 | 3.520 | 3.584 | 3.520 | 3.570 | 9,523 | +0.02(+0.56%) |
Jan 24, 2013 | 3.300 | 3.550 | 3.300 | 3.550 | 30,491 | +0.10(+2.90%) |
Jan 23, 2013 | 3.400 | 3.450 | 3.350 | 3.450 | 18,823 | +0.08(+2.37%) |
Jan 22, 2013 | 3.300 | 3.370 | 3.300 | 3.370 | 7,245 | +0.07(+2.12%) |
Jan 18, 2013 | 3.300 | 3.330 | 3.300 | 3.300 | 7,300 | -0.00(-0.09%) |
Jan 17, 2013 | 3.310 | 3.330 | 3.300 | 3.303 | 1,250 | -0.01(-0.21%) |
Jan 16, 2013 | 3.330 | 3.330 | 3.300 | 3.310 | 4,557 | -0.01(-0.30%) |
Jan 15, 2013 | 3.280 | 3.330 | 3.180 | 3.320 | 20,329 | +0.03(+0.91%) |
Jan 14, 2013 | 3.160 | 3.350 | 3.160 | 3.290 | 14,373 | +0.04(+1.23%) |
Jan 11, 2013 | 3.260 | 3.300 | 3.200 | 3.250 | 4,514 | -0.04(-1.22%) |
Jan 10, 2013 | 3.200 | 3.290 | 3.200 | 3.290 | 737 | +0.01(+0.30%) |
Jan 09, 2013 | 3.200 | 3.280 | 3.150 | 3.280 | 3,895 | +0.08(+2.50%) |
Jan 08, 2013 | 3.130 | 3.200 | 3.130 | 3.200 | 1,300 | +0.09(+2.89%) |
Jan 07, 2013 | 3.100 | 3.130 | 3.100 | 3.110 | 8,752 | +0.01(+0.32%) |
Jan 04, 2013 | 3.110 | 3.149 | 3.100 | 3.100 | 3,453 | -0.05(-1.59%) |
Jan 03, 2013 | 3.010 | 3.200 | 3.010 | 3.150 | 18,150 | +0.11(+3.62%) |
Jan 02, 2013 | 3.010 | 3.050 | 2.970 | 3.040 | 12,229 | +0.11(+3.67%) |
Dec 31, 2012 | 2.860 | 2.941 | 2.860 | 2.932 | 6,059 | +0.08(+2.89%) |
Dec 28, 2012 | 2.828 | 2.850 | 2.820 | 2.850 | 5,667 | +0.03(+1.06%) |
Dec 27, 2012 | 2.863 | 2.900 | 2.810 | 2.820 | 43,806 | -0.05(-1.74%) |
Dec 26, 2012 | 2.872 | 2.880 | 2.850 | 2.870 | 11,343 | +0.02(+0.70%) |
Dec 24, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 893 | -0.05(-1.72%) |
Dec 21, 2012 | 2.850 | 2.910 | 2.850 | 2.900 | 7,326 | -0.01(-0.35%) |
Dec 20, 2012 | 2.840 | 2.920 | 2.810 | 2.910 | 14,465 | -0.01(-0.34%) |
Dec 19, 2012 | 2.810 | 2.920 | 2.810 | 2.920 | 10,826 | +0.10(+3.62%) |
Dec 18, 2012 | 2.850 | 2.890 | 2.750 | 2.818 | 11,850 | -0.03(-1.12%) |
Dec 17, 2012 | 2.760 | 2.900 | 2.750 | 2.850 | 4,412 | +0.10(+3.64%) |
Dec 14, 2012 | 2.750 | 2.880 | 2.750 | 2.750 | 19,200 | -0.01(-0.37%) |
Dec 13, 2012 | 2.730 | 2.771 | 2.730 | 2.760 | 5,128 | +0.01(+0.37%) |
Dec 12, 2012 | 2.750 | 2.790 | 2.750 | 2.750 | 6,850 | -0.02(-0.72%) |
Dec 11, 2012 | 2.770 | 2.840 | 2.750 | 2.770 | 9,975 | -0.01(-0.36%) |
Dec 10, 2012 | 2.770 | 2.780 | 2.770 | 2.780 | 1,800 | +0.03(+1.09%) |
Dec 07, 2012 | 2.760 | 2.770 | 2.750 | 2.750 | 900 | -0.03(-1.10%) |
Dec 06, 2012 | 2.780 | 2.781 | 2.750 | 2.781 | 13,207 | -0.02(-0.69%) |
Dec 05, 2012 | 2.800 | 2.940 | 2.800 | 2.800 | 4,820 | +0.00(+0.00%) |
Dec 04, 2012 | 2.860 | 2.930 | 2.770 | 2.800 | 6,270 | +0.05(+1.81%) |
Nov 30, 2012 | 2.760 | 2.760 | 2.750 | 2.750 | 2,500 | -0.07(-2.48%) |
Nov 29, 2012 | 2.880 | 2.900 | 2.730 | 2.820 | 5,685 | +0.04(+1.44%) |
Nov 28, 2012 | 2.810 | 2.900 | 2.730 | 2.780 | 3,609 | -0.03(-1.07%) |
Nov 26, 2012 | 2.750 | 2.810 | 2.810 | 2.810 | 2,800 | +0.12(+4.46%) |
Nov 21, 2012 | 2.750 | 2.690 | 2.690 | 2.690 | 950 | -0.09(-3.23%) |
Nov 20, 2012 | 2.690 | 2.780 | 2.650 | 2.780 | 2,991 | +0.18(+6.92%) |
Nov 16, 2012 | 2.610 | 2.600 | 2.600 | 2.600 | 7,000 | -0.10(-3.70%) |
Nov 15, 2012 | 2.920 | 2.930 | 2.540 | 2.700 | 18,029 | -0.13(-4.59%) |
Nov 14, 2012 | 2.760 | 2.980 | 2.760 | 2.830 | 4,850 | +0.05(+1.80%) |
Nov 13, 2012 | 2.925 | 2.925 | 2.480 | 2.780 | 21,900 | -0.17(-5.76%) |
Nov 12, 2012 | 2.850 | 2.990 | 2.840 | 2.950 | 6,811 | +0.03(+1.03%) |
Nov 09, 2012 | 2.930 | 3.050 | 2.830 | 2.920 | 36,886 | -0.11(-3.63%) |
Nov 08, 2012 | 2.850 | 3.050 | 2.810 | 3.030 | 6,342 | +0.04(+1.34%) |
Nov 07, 2012 | 2.950 | 3.000 | 2.910 | 2.990 | 5,398 | +0.04(+1.36%) |
Nov 06, 2012 | 2.960 | 2.960 | 2.910 | 2.950 | 3,200 | +0.00(+0.00%) |
Nov 05, 2012 | 3.000 | 3.190 | 2.920 | 2.950 | 21,721 | -0.05(-1.67%) |
Nov 02, 2012 | 3.020 | 3.020 | 2.960 | 3.000 | 5,502 | -0.05(-1.63%) |
Nov 01, 2012 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | +0.05(+1.66%) |
Oct 31, 2012 | 2.950 | 3.050 | 2.950 | 3.000 | 9,953 | +0.05(+1.69%) |
Oct 26, 2012 | 3.020 | 2.950 | 2.950 | 2.950 | 20,600 | -0.02(-0.67%) |
Oct 25, 2012 | 3.100 | 3.100 | 2.970 | 2.970 | 801 | -0.13(-4.19%) |
Oct 24, 2012 | 3.150 | 3.150 | 3.100 | 3.100 | 11,200 | +0.00(+0.00%) |
Oct 23, 2012 | 3.120 | 3.120 | 3.100 | 3.100 | 4,085 | +0.00(+0.00%) |
Oct 19, 2012 | 3.100 | 3.140 | 3.100 | 3.100 | 708 | -0.06(-1.90%) |
Oct 18, 2012 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | +0.05(+1.75%) |
Oct 17, 2012 | 3.105 | 3.180 | 3.100 | 3.106 | 5,400 | +0.01(+0.18%) |
Oct 16, 2012 | 3.100 | 3.157 | 3.100 | 3.100 | 11,642 | +0.00(+0.00%) |
Oct 15, 2012 | 3.190 | 3.190 | 3.100 | 3.100 | 3,098 | +0.00(+0.00%) |
Oct 12, 2012 | 3.105 | 3.140 | 3.100 | 3.100 | 1,700 | +0.00(+0.00%) |
Oct 11, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 1,936 | -0.01(-0.32%) |
Oct 09, 2012 | 3.150 | 3.110 | 3.110 | 3.110 | 6,800 | -0.18(-5.47%) |
Oct 08, 2012 | 3.130 | 3.290 | 3.100 | 3.290 | 14,001 | +0.18(+5.79%) |
Oct 05, 2012 | 3.131 | 3.131 | 3.110 | 3.110 | 4,112 | -0.02(-0.64%) |
Oct 04, 2012 | 3.080 | 3.173 | 3.050 | 3.130 | 4,900 | +0.06(+1.95%) |
Oct 03, 2012 | 3.190 | 3.190 | 3.070 | 3.070 | 500 | +0.01(+0.33%) |
Oct 01, 2012 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | -0.05(-1.61%) |
Sep 28, 2012 | 3.090 | 3.110 | 3.050 | 3.110 | 3,944 | +0.06(+1.97%) |
Sep 27, 2012 | 3.150 | 3.180 | 3.050 | 3.050 | 4,800 | -0.12(-3.79%) |
Sep 26, 2012 | 3.150 | 3.240 | 3.100 | 3.170 | 5,875 | +0.02(+0.63%) |
Sep 25, 2012 | 3.230 | 3.230 | 3.100 | 3.150 | 894 | +0.05(+1.61%) |
Sep 24, 2012 | 3.200 | 3.210 | 3.100 | 3.100 | 7,300 | -0.09(-2.82%) |
Sep 21, 2012 | 3.100 | 3.240 | 3.050 | 3.190 | 8,491 | +0.03(+0.95%) |
Sep 20, 2012 | 3.050 | 3.160 | 3.040 | 3.160 | 1,605 | +0.13(+4.29%) |
Sep 19, 2012 | 3.060 | 3.190 | 3.020 | 3.030 | 4,150 | -0.12(-3.81%) |
Sep 18, 2012 | 3.010 | 3.182 | 3.010 | 3.150 | 17,149 | +0.14(+4.65%) |
Sep 17, 2012 | 2.950 | 3.140 | 2.950 | 3.010 | 9,696 | +0.03(+1.01%) |
Sep 14, 2012 | 2.990 | 3.080 | 2.960 | 2.980 | 4,490 | +0.01(+0.34%) |
Sep 13, 2012 | 3.000 | 3.000 | 2.900 | 2.970 | 4,630 | -0.03(-1.00%) |
Sep 12, 2012 | 2.940 | 3.000 | 2.910 | 3.000 | 5,670 | +0.03(+1.01%) |
Sep 11, 2012 | 2.940 | 3.000 | 2.940 | 2.970 | 1,300 | -0.01(-0.34%) |
Sep 10, 2012 | 2.875 | 3.020 | 2.831 | 2.980 | 2,970 | +0.03(+1.02%) |
Sep 07, 2012 | 2.970 | 2.973 | 2.900 | 2.950 | 2,822 | -0.05(-1.67%) |
Sep 06, 2012 | 3.000 | 3.020 | 3.000 | 3.000 | 14,052 | -0.02(-0.66%) |
Sep 05, 2012 | 2.850 | 3.070 | 2.850 | 3.020 | 27,288 | +0.21(+7.47%) |
Sep 04, 2012 | 2.870 | 2.870 | 2.800 | 2.810 | 19,095 | +0.00(+0.00%) |
Aug 31, 2012 | 2.820 | 2.860 | 2.690 | 2.810 | 26,984 | -0.09(-3.10%) |
Aug 30, 2012 | 2.910 | 2.910 | 2.850 | 2.900 | 18,093 | -0.10(-3.33%) |
Aug 29, 2012 | 3.020 | 3.020 | 3.000 | 3.000 | 10,490 | +0.09(+3.09%) |
Aug 27, 2012 | 3.100 | 3.100 | 2.910 | 2.910 | 16,927 | -0.17(-5.52%) |
Aug 24, 2012 | 3.060 | 3.110 | 3.050 | 3.080 | 11,377 | -0.01(-0.32%) |
Aug 23, 2012 | 3.050 | 3.150 | 3.050 | 3.090 | 7,768 | +0.05(+1.64%) |
Aug 22, 2012 | 2.920 | 3.050 | 2.920 | 3.040 | 29,522 | +0.16(+5.37%) |
Aug 21, 2012 | 2.960 | 2.960 | 2.850 | 2.885 | 2,500 | -0.10(-3.19%) |
Aug 20, 2012 | 2.950 | 2.980 | 2.861 | 2.980 | 2,204 | -0.02(-0.67%) |
Aug 17, 2012 | 2.860 | 3.030 | 2.800 | 3.000 | 40,272 | +0.18(+6.38%) |
Aug 16, 2012 | 2.830 | 2.830 | 2.820 | 2.820 | 400 | +0.02(+0.71%) |
Aug 15, 2012 | 2.830 | 2.830 | 2.800 | 2.800 | 2,037 | -0.05(-1.75%) |
Aug 14, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 920 | -0.04(-1.38%) |
Aug 13, 2012 | 2.820 | 2.970 | 2.750 | 2.890 | 15,138 | +0.03(+1.05%) |
Aug 10, 2012 | 3.100 | 3.100 | 2.750 | 2.860 | 44,847 | -0.33(-10.34%) |
Aug 09, 2012 | 2.960 | 3.190 | 2.810 | 3.190 | 46,998 | +0.23(+7.77%) |
Aug 08, 2012 | 3.030 | 3.090 | 2.960 | 2.960 | 9,950 | -0.04(-1.33%) |
Aug 07, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 3,586 | +0.01(+0.33%) |
Aug 06, 2012 | 3.000 | 3.030 | 2.970 | 2.990 | 2,200 | -0.03(-0.99%) |
Aug 03, 2012 | 3.050 | 3.050 | 2.999 | 3.020 | 13,410 | -0.07(-2.27%) |
Aug 02, 2012 | 3.000 | 3.090 | 2.980 | 3.090 | 3,658 | +0.11(+3.69%) |
Aug 01, 2012 | 2.990 | 2.990 | 2.980 | 2.980 | 1,375 | -0.11(-3.56%) |
Jul 31, 2012 | 3.040 | 3.090 | 3.000 | 3.090 | 15,320 | +0.00(+0.00%) |
Jul 30, 2012 | 3.000 | 3.120 | 2.970 | 3.090 | 11,488 | +0.10(+3.34%) |
Jul 27, 2012 | 2.960 | 2.990 | 2.880 | 2.990 | 30,002 | +0.00(+0.00%) |
Jul 26, 2012 | 2.890 | 2.990 | 2.800 | 2.990 | 29,907 | +0.21(+7.55%) |
Jul 25, 2012 | 2.780 | 2.830 | 2.780 | 2.780 | 15,066 | -0.09(-3.14%) |
Jul 24, 2012 | 2.840 | 2.870 | 2.680 | 2.870 | 17,243 | -0.01(-0.35%) |
Jul 23, 2012 | 2.630 | 2.880 | 2.630 | 2.880 | 7,000 | +0.12(+4.35%) |
Jul 20, 2012 | 2.800 | 2.850 | 2.710 | 2.760 | 21,186 | +0.00(+0.00%) |
Jul 19, 2012 | 2.730 | 2.800 | 2.710 | 2.760 | 19,147 | -0.04(-1.43%) |
Jul 18, 2012 | 2.800 | 2.880 | 2.800 | 2.800 | 23,852 | -0.03(-1.06%) |
Jul 17, 2012 | 2.880 | 2.880 | 2.800 | 2.830 | 1,500 | -0.07(-2.41%) |
Jul 16, 2012 | 3.000 | 3.000 | 2.840 | 2.900 | 2,537 | -0.08(-2.68%) |
Jul 13, 2012 | 2.790 | 2.990 | 2.790 | 2.980 | 7,272 | +0.10(+3.47%) |
Jul 12, 2012 | 2.800 | 2.950 | 2.750 | 2.880 | 19,451 | -0.02(-0.69%) |
Jul 11, 2012 | 2.900 | 2.913 | 2.900 | 2.900 | 12,612 | +0.00(+0.00%) |
Jul 10, 2012 | 2.900 | 2.910 | 2.900 | 2.900 | 550 | -0.04(-1.36%) |
Jul 09, 2012 | 2.940 | 2.950 | 2.900 | 2.940 | 2,117 | +0.01(+0.38%) |
Jul 06, 2012 | 2.900 | 2.930 | 2.900 | 2.929 | 9,900 | -0.06(-2.04%) |
Jul 05, 2012 | 2.900 | 2.990 | 2.900 | 2.990 | 29,824 | +0.13(+4.55%) |
Jul 03, 2012 | 2.860 | 2.861 | 2.800 | 2.860 | 3,500 | +0.04(+1.42%) |
Jul 02, 2012 | 2.850 | 2.970 | 2.801 | 2.820 | 72,162 | -0.08(-2.76%) |
Jun 29, 2012 | 2.920 | 2.990 | 2.900 | 2.900 | 13,400 | -0.01(-0.34%) |
Jun 28, 2012 | 2.890 | 2.960 | 2.730 | 2.910 | 18,438 | -0.04(-1.36%) |
Jun 27, 2012 | 2.770 | 2.950 | 2.750 | 2.950 | 13,087 | +0.15(+5.36%) |
Jun 26, 2012 | 2.880 | 2.890 | 2.700 | 2.800 | 34,409 | -0.09(-3.11%) |
Jun 25, 2012 | 2.780 | 2.890 | 2.780 | 2.890 | 6,000 | +0.16(+5.86%) |
Jun 22, 2012 | 2.940 | 2.940 | 2.730 | 2.730 | 46,955 | -0.24(-8.08%) |
Jun 21, 2012 | 2.920 | 3.000 | 2.920 | 2.970 | 22,926 | +0.05(+1.71%) |
Jun 20, 2012 | 2.880 | 2.920 | 2.780 | 2.920 | 4,712 | -0.05(-1.68%) |
Jun 19, 2012 | 2.960 | 2.970 | 2.960 | 2.970 | 8,925 | -0.03(-1.00%) |
Jun 18, 2012 | 2.930 | 3.014 | 2.910 | 3.000 | 9,323 | +0.04(+1.35%) |
Jun 15, 2012 | 2.960 | 2.970 | 2.960 | 2.960 | 7,533 | -0.07(-2.31%) |
Jun 14, 2012 | 2.940 | 3.050 | 2.910 | 3.030 | 12,620 | +0.06(+2.02%) |
Jun 13, 2012 | 2.800 | 3.050 | 2.750 | 2.970 | 27,988 | +0.07(+2.41%) |
Jun 12, 2012 | 2.770 | 2.900 | 2.700 | 2.900 | 59,610 | -0.07(-2.36%) |
Jun 11, 2012 | 2.990 | 3.050 | 2.950 | 2.970 | 54,228 | -0.04(-1.33%) |
Jun 08, 2012 | 2.720 | 3.070 | 2.690 | 3.010 | 40,531 | +0.31(+11.48%) |
Jun 07, 2012 | 2.630 | 2.750 | 2.620 | 2.700 | 29,146 | +0.05(+1.89%) |
Jun 06, 2012 | 2.620 | 2.660 | 2.620 | 2.650 | 9,094 | +0.03(+1.15%) |
Jun 05, 2012 | 2.650 | 2.700 | 2.620 | 2.620 | 6,598 | -0.05(-1.87%) |
Jun 04, 2012 | 2.600 | 2.670 | 2.351 | 2.670 | 11,213 | +0.08(+3.09%) |
Jun 01, 2012 | 2.610 | 2.710 | 2.560 | 2.590 | 8,971 | -0.06(-2.26%) |
May 31, 2012 | 2.570 | 2.750 | 2.570 | 2.650 | 27,356 | +0.04(+1.53%) |
May 30, 2012 | 2.640 | 2.730 | 2.500 | 2.610 | 19,991 | -0.08(-2.97%) |
May 29, 2012 | 2.660 | 2.700 | 2.530 | 2.690 | 57,900 | +0.04(+1.51%) |
May 25, 2012 | 2.560 | 2.720 | 2.550 | 2.650 | 16,383 | -0.02(-0.75%) |
May 24, 2012 | 2.700 | 2.730 | 2.580 | 2.670 | 13,899 | -0.03(-1.11%) |
May 23, 2012 | 2.590 | 2.710 | 2.550 | 2.700 | 7,316 | +0.07(+2.66%) |
May 22, 2012 | 2.560 | 2.710 | 2.530 | 2.630 | 6,672 | +0.03(+1.15%) |
May 21, 2012 | 2.450 | 2.600 | 2.450 | 2.600 | 35,638 | +0.14(+5.69%) |
May 18, 2012 | 2.590 | 2.640 | 2.450 | 2.460 | 22,471 | -0.12(-4.65%) |
May 17, 2012 | 2.590 | 2.630 | 2.550 | 2.580 | 16,073 | -0.02(-0.77%) |
May 16, 2012 | 2.650 | 2.680 | 2.600 | 2.600 | 17,255 | -0.08(-2.99%) |
May 15, 2012 | 2.510 | 2.690 | 2.450 | 2.680 | 10,700 | +0.05(+1.90%) |
May 14, 2012 | 2.670 | 2.752 | 2.600 | 2.630 | 17,621 | -0.03(-1.16%) |
May 11, 2012 | 2.800 | 2.900 | 2.660 | 2.661 | 54,416 | -0.19(-6.63%) |
May 10, 2012 | 2.880 | 3.000 | 2.850 | 2.850 | 19,791 | -0.12(-4.04%) |
May 09, 2012 | 2.950 | 2.990 | 2.930 | 2.970 | 6,000 | +0.04(+1.37%) |
May 08, 2012 | 2.970 | 3.060 | 2.900 | 2.930 | 8,914 | -0.07(-2.33%) |
May 07, 2012 | 2.970 | 3.000 | 2.930 | 3.000 | 18,312 | +0.03(+1.01%) |
May 04, 2012 | 2.970 | 3.010 | 2.970 | 2.970 | 17,286 | +0.00(+0.00%) |
May 03, 2012 | 2.980 | 2.990 | 2.970 | 2.970 | 8,379 | -0.03(-1.00%) |
May 02, 2012 | 3.080 | 3.100 | 2.955 | 3.000 | 14,550 | -0.06(-1.96%) |
May 01, 2012 | 2.980 | 3.100 | 2.910 | 3.060 | 14,370 | +0.11(+3.73%) |
Apr 30, 2012 | 2.990 | 3.050 | 2.950 | 2.950 | 16,669 | -0.05(-1.67%) |
Apr 27, 2012 | 2.944 | 3.000 | 2.900 | 3.000 | 6,750 | +0.06(+2.04%) |
Apr 26, 2012 | 2.928 | 3.000 | 2.880 | 2.940 | 14,280 | +0.03(+1.03%) |
Apr 25, 2012 | 2.890 | 2.960 | 2.880 | 2.910 | 7,557 | -0.01(-0.34%) |
Apr 24, 2012 | 2.850 | 2.950 | 2.840 | 2.920 | 10,622 | +0.07(+2.46%) |
Apr 23, 2012 | 2.960 | 3.090 | 2.760 | 2.850 | 49,355 | -0.12(-4.04%) |
Apr 20, 2012 | 2.990 | 3.006 | 2.950 | 2.970 | 7,332 | -0.03(-1.00%) |
Apr 19, 2012 | 3.010 | 3.010 | 2.950 | 3.000 | 17,166 | -0.02(-0.66%) |
Apr 18, 2012 | 3.060 | 3.070 | 2.926 | 3.020 | 33,430 | -0.07(-2.27%) |
Apr 17, 2012 | 3.060 | 3.095 | 3.050 | 3.090 | 10,803 | +0.01(+0.32%) |
Apr 16, 2012 | 3.100 | 3.100 | 3.050 | 3.080 | 7,200 | +0.00(+0.00%) |
Apr 13, 2012 | 3.210 | 3.210 | 3.080 | 3.080 | 7,164 | -0.13(-4.05%) |
Apr 12, 2012 | 3.240 | 3.250 | 3.140 | 3.210 | 13,851 | +0.01(+0.31%) |
Apr 11, 2012 | 3.260 | 3.260 | 3.200 | 3.200 | 11,269 | -0.05(-1.54%) |
Apr 10, 2012 | 3.310 | 3.310 | 3.200 | 3.250 | 19,954 | -0.06(-1.66%) |
Apr 09, 2012 | 3.310 | 3.320 | 3.250 | 3.305 | 10,344 | -0.00(-0.15%) |
Apr 05, 2012 | 3.320 | 3.370 | 3.310 | 3.310 | 5,547 | -0.03(-0.90%) |
Apr 04, 2012 | 3.320 | 3.360 | 3.260 | 3.340 | 13,664 | -0.01(-0.30%) |
Apr 03, 2012 | 3.360 | 3.390 | 3.350 | 3.350 | 7,015 | +0.00(+0.00%) |