Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.300 | 2.310 | 2.279 | 2.300 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 2.310 | 2.320 | 2.250 | 2.300 | 21,525 | -0.03(-1.29%) |
Apr 26, 2013 | 2.200 | 2.340 | 2.200 | 2.330 | 49,963 | +0.10(+4.48%) |
Apr 25, 2013 | 2.160 | 2.230 | 2.160 | 2.230 | 8,305 | +0.03(+1.36%) |
Apr 24, 2013 | 2.230 | 2.230 | 2.190 | 2.200 | 0 | +0.04(+1.85%) |
Apr 23, 2013 | 2.140 | 2.230 | 2.140 | 2.160 | 2,932 | +0.00(+0.00%) |
Apr 22, 2013 | 2.171 | 2.258 | 2.110 | 2.160 | 24,438 | -0.12(-5.26%) |
Apr 19, 2013 | 2.230 | 2.290 | 2.220 | 2.280 | 4,100 | +0.08(+3.64%) |
Apr 18, 2013 | 2.250 | 2.250 | 2.200 | 2.200 | 3,719 | -0.08(-3.51%) |
Apr 17, 2013 | 2.260 | 2.300 | 2.260 | 2.280 | 5,933 | +0.02(+0.88%) |
Apr 16, 2013 | 2.230 | 2.331 | 2.230 | 2.260 | 4,832 | -0.04(-1.73%) |
Apr 15, 2013 | 2.340 | 2.340 | 2.300 | 2.300 | 1,200 | -0.05(-2.13%) |
Apr 12, 2013 | 2.350 | 2.350 | 2.327 | 2.350 | 1,800 | +0.00(+0.00%) |
Apr 11, 2013 | 2.330 | 2.350 | 2.200 | 2.350 | 16,496 | +0.03(+1.42%) |
Apr 10, 2013 | 2.210 | 2.330 | 2.210 | 2.317 | 12,475 | +0.11(+4.85%) |
Apr 09, 2013 | 2.180 | 2.280 | 2.170 | 2.210 | 22,121 | +0.01(+0.50%) |
Apr 08, 2013 | 2.250 | 2.250 | 2.199 | 2.199 | 6,415 | +0.02(+0.86%) |
Apr 05, 2013 | 2.190 | 2.230 | 2.170 | 2.180 | 2,000 | +0.07(+3.32%) |
Apr 04, 2013 | 2.170 | 2.260 | 2.110 | 2.110 | 17,158 | -0.04(-1.86%) |
Apr 03, 2013 | 2.250 | 2.250 | 2.150 | 2.150 | 10,638 | -0.05(-2.28%) |
Apr 02, 2013 | 2.200 | 2.280 | 2.190 | 2.200 | 3,750 | +0.00(+0.00%) |
Apr 01, 2013 | 2.188 | 2.290 | 2.188 | 2.200 | 7,478 | -0.02(-0.90%) |
Mar 28, 2013 | 2.280 | 2.300 | 2.191 | 2.220 | 15,951 | +0.02(+0.91%) |
Mar 27, 2013 | 2.200 | 2.300 | 2.170 | 2.200 | 17,085 | -0.04(-1.79%) |
Mar 26, 2013 | 2.160 | 2.240 | 2.160 | 2.240 | 6,950 | +0.06(+2.75%) |
Mar 25, 2013 | 2.230 | 2.230 | 2.160 | 2.180 | 13,340 | -0.03(-1.36%) |
Mar 22, 2013 | 2.220 | 2.250 | 2.210 | 2.210 | 4,000 | +0.01(+0.45%) |
Mar 21, 2013 | 2.200 | 2.200 | 2.200 | 2.200 | 155 | -0.03(-1.35%) |
Mar 20, 2013 | 2.260 | 2.310 | 2.200 | 2.230 | 18,283 | +0.02(+0.90%) |
Mar 19, 2013 | 2.200 | 2.298 | 2.160 | 2.210 | 13,092 | +0.04(+1.84%) |
Mar 18, 2013 | 2.250 | 2.300 | 2.160 | 2.170 | 60,071 | -0.15(-6.47%) |
Mar 15, 2013 | 2.350 | 2.390 | 2.280 | 2.320 | 24,750 | -0.03(-1.28%) |
Mar 14, 2013 | 2.260 | 2.390 | 2.250 | 2.350 | 30,748 | +0.05(+2.17%) |
Mar 13, 2013 | 2.260 | 2.410 | 2.260 | 2.300 | 24,631 | -0.05(-2.13%) |
Mar 12, 2013 | 2.340 | 2.410 | 2.320 | 2.350 | 1,300 | -0.06(-2.49%) |
Mar 11, 2013 | 2.280 | 2.420 | 2.250 | 2.410 | 23,776 | +0.11(+4.78%) |
Mar 08, 2013 | 2.340 | 2.340 | 2.280 | 2.300 | 25,331 | -0.06(-2.54%) |
Mar 07, 2013 | 2.450 | 2.450 | 2.330 | 2.360 | 25,335 | -0.09(-3.85%) |
Mar 06, 2013 | 2.460 | 2.490 | 2.454 | 2.454 | 2,100 | -0.03(-1.03%) |
Mar 05, 2013 | 2.408 | 2.500 | 2.408 | 2.480 | 4,175 | +0.07(+2.90%) |
Mar 04, 2013 | 2.400 | 2.470 | 2.400 | 2.410 | 3,535 | +0.01(+0.42%) |
Mar 01, 2013 | 2.400 | 2.410 | 2.400 | 2.400 | 6,683 | +0.00(+0.00%) |
Feb 28, 2013 | 2.460 | 2.460 | 2.400 | 2.400 | 11,250 | -0.09(-3.46%) |
Feb 27, 2013 | 2.500 | 2.500 | 2.451 | 2.486 | 4,495 | -0.03(-1.35%) |
Feb 26, 2013 | 2.520 | 2.560 | 2.520 | 2.520 | 9,690 | +0.07(+2.86%) |
Feb 22, 2013 | 2.420 | 2.540 | 2.400 | 2.450 | 19,800 | +0.03(+1.24%) |
Feb 21, 2013 | 2.410 | 2.420 | 2.384 | 2.420 | 31,326 | -0.02(-0.82%) |
Feb 20, 2013 | 2.421 | 2.450 | 2.421 | 2.440 | 3,733 | -0.03(-1.21%) |
Feb 19, 2013 | 2.420 | 2.470 | 2.400 | 2.470 | 5,668 | +0.02(+0.82%) |
Feb 15, 2013 | 2.490 | 2.500 | 2.400 | 2.450 | 18,250 | +0.00(+0.00%) |
Feb 14, 2013 | 2.470 | 2.470 | 2.412 | 2.450 | 7,695 | +0.00(+0.00%) |
Feb 13, 2013 | 2.430 | 2.450 | 2.390 | 2.450 | 13,665 | +0.01(+0.41%) |
Feb 12, 2013 | 2.340 | 2.468 | 2.340 | 2.440 | 19,239 | +0.01(+0.41%) |
Feb 11, 2013 | 2.440 | 2.440 | 2.320 | 2.430 | 8,200 | +0.09(+3.85%) |
Feb 08, 2013 | 2.330 | 2.380 | 2.300 | 2.340 | 25,748 | +0.04(+1.74%) |
Feb 07, 2013 | 2.320 | 2.330 | 2.300 | 2.300 | 5,117 | +0.02(+0.88%) |
Feb 06, 2013 | 2.340 | 2.430 | 2.250 | 2.280 | 55,211 | -0.14(-5.79%) |
Feb 04, 2013 | 2.440 | 2.470 | 2.260 | 2.420 | 18,564 | +0.02(+0.83%) |
Feb 01, 2013 | 2.500 | 2.500 | 2.300 | 2.400 | 153,524 | -0.23(-8.75%) |
Jan 31, 2013 | 2.650 | 2.651 | 2.550 | 2.630 | 57,476 | -0.03(-1.13%) |
Jan 30, 2013 | 2.640 | 2.690 | 2.578 | 2.660 | 8,970 | +0.03(+1.14%) |
Jan 29, 2013 | 2.560 | 2.630 | 2.550 | 2.630 | 7,550 | -0.01(-0.38%) |
Jan 28, 2013 | 2.655 | 2.700 | 2.640 | 2.640 | 40,798 | -0.03(-1.12%) |
Jan 25, 2013 | 2.580 | 2.670 | 2.550 | 2.670 | 12,700 | +0.07(+2.69%) |
Jan 24, 2013 | 2.680 | 2.680 | 2.550 | 2.600 | 18,136 | +0.01(+0.39%) |
Jan 23, 2013 | 2.560 | 2.590 | 2.530 | 2.590 | 3,490 | +0.03(+1.17%) |
Jan 22, 2013 | 2.600 | 2.600 | 2.506 | 2.560 | 25,294 | -0.04(-1.54%) |
Jan 18, 2013 | 2.511 | 2.680 | 2.500 | 2.600 | 22,767 | +0.00(+0.00%) |
Jan 17, 2013 | 2.500 | 2.600 | 2.500 | 2.600 | 27,700 | +0.03(+1.17%) |
Jan 16, 2013 | 2.510 | 2.600 | 2.500 | 2.570 | 11,650 | +0.01(+0.39%) |
Jan 15, 2013 | 2.500 | 2.600 | 2.499 | 2.560 | 26,306 | +0.06(+2.40%) |
Jan 14, 2013 | 2.340 | 2.500 | 2.330 | 2.500 | 37,229 | +0.15(+6.38%) |
Jan 11, 2013 | 2.370 | 2.440 | 2.330 | 2.350 | 31,600 | +0.05(+2.17%) |
Jan 10, 2013 | 2.300 | 2.370 | 2.260 | 2.300 | 8,000 | -0.02(-0.86%) |
Jan 09, 2013 | 2.260 | 2.340 | 2.250 | 2.320 | 25,596 | +0.07(+3.11%) |
Jan 08, 2013 | 2.300 | 2.340 | 2.210 | 2.250 | 49,185 | -0.01(-0.62%) |
Jan 07, 2013 | 2.450 | 2.450 | 2.264 | 2.264 | 84,420 | -0.11(-4.47%) |
Jan 04, 2013 | 2.280 | 2.370 | 2.250 | 2.370 | 50,530 | +0.14(+6.47%) |
Jan 03, 2013 | 2.260 | 2.350 | 2.226 | 2.226 | 21,107 | -0.07(-3.22%) |
Jan 02, 2013 | 2.218 | 2.350 | 2.190 | 2.300 | 11,488 | +0.06(+2.59%) |
Dec 31, 2012 | 2.190 | 2.300 | 2.180 | 2.242 | 30,063 | +0.06(+2.84%) |
Dec 28, 2012 | 2.170 | 2.230 | 2.170 | 2.180 | 8,455 | +0.01(+0.41%) |
Dec 27, 2012 | 2.170 | 2.210 | 2.170 | 2.171 | 4,466 | +0.00(+0.04%) |
Dec 26, 2012 | 2.180 | 2.250 | 2.170 | 2.170 | 37,911 | -0.04(-1.81%) |
Dec 24, 2012 | 2.300 | 2.300 | 2.210 | 2.210 | 4,025 | -0.03(-1.33%) |
Dec 21, 2012 | 2.240 | 2.250 | 2.190 | 2.240 | 95,862 | +0.00(+0.00%) |
Dec 20, 2012 | 2.180 | 2.240 | 2.170 | 2.240 | 20,100 | +0.04(+1.81%) |
Dec 19, 2012 | 2.240 | 2.240 | 2.200 | 2.200 | 31,586 | -0.03(-1.34%) |
Dec 18, 2012 | 2.240 | 2.240 | 2.222 | 2.230 | 8,247 | -0.02(-0.89%) |
Dec 17, 2012 | 2.170 | 2.250 | 2.170 | 2.250 | 4,189 | +0.06(+2.74%) |
Dec 14, 2012 | 2.160 | 2.250 | 2.160 | 2.190 | 18,097 | -0.01(-0.45%) |
Dec 13, 2012 | 2.200 | 2.240 | 2.170 | 2.200 | 13,414 | +0.03(+1.38%) |
Dec 12, 2012 | 2.220 | 2.250 | 2.170 | 2.170 | 173,918 | -0.03(-1.36%) |
Dec 11, 2012 | 2.230 | 2.250 | 2.200 | 2.200 | 28,560 | -0.05(-2.22%) |
Dec 10, 2012 | 2.200 | 2.250 | 2.150 | 2.250 | 26,430 | +0.04(+1.81%) |
Dec 07, 2012 | 2.210 | 2.240 | 2.210 | 2.210 | 54,381 | -0.01(-0.45%) |
Dec 06, 2012 | 2.250 | 2.270 | 2.200 | 2.220 | 29,132 | -0.01(-0.45%) |
Dec 05, 2012 | 2.280 | 2.330 | 2.230 | 2.230 | 40,767 | -0.04(-1.76%) |
Dec 04, 2012 | 2.280 | 2.290 | 2.270 | 2.270 | 17,802 | -0.03(-1.30%) |
Nov 30, 2012 | 2.270 | 2.320 | 2.270 | 2.300 | 8,699 | +0.01(+0.44%) |
Nov 29, 2012 | 2.350 | 2.440 | 2.290 | 2.290 | 17,510 | -0.01(-0.43%) |
Nov 28, 2012 | 2.300 | 2.310 | 2.299 | 2.300 | 29,650 | +0.00(+0.00%) |
Nov 27, 2012 | 2.370 | 2.380 | 2.300 | 2.300 | 65,350 | -0.08(-3.36%) |
Nov 26, 2012 | 2.400 | 2.400 | 2.380 | 2.380 | 8,880 | -0.02(-0.67%) |
Nov 23, 2012 | 2.390 | 2.400 | 2.380 | 2.396 | 3,025 | -0.00(-0.17%) |
Nov 21, 2012 | 2.400 | 2.430 | 2.390 | 2.400 | 3,300 | +0.00(+0.00%) |
Nov 20, 2012 | 2.470 | 2.470 | 2.370 | 2.400 | 8,564 | -0.03(-1.23%) |
Nov 19, 2012 | 2.450 | 2.500 | 2.360 | 2.430 | 32,252 | +0.00(+0.00%) |
Nov 16, 2012 | 2.490 | 2.510 | 2.380 | 2.430 | 25,752 | -0.02(-0.82%) |
Nov 15, 2012 | 2.380 | 2.490 | 2.360 | 2.450 | 73,704 | +0.03(+1.24%) |
Nov 14, 2012 | 2.470 | 2.520 | 2.330 | 2.420 | 62,591 | +0.02(+0.83%) |
Nov 13, 2012 | 2.420 | 2.470 | 2.400 | 2.400 | 14,573 | -0.02(-0.83%) |
Nov 12, 2012 | 2.330 | 2.420 | 2.310 | 2.420 | 17,191 | +0.07(+2.98%) |
Nov 09, 2012 | 2.340 | 2.400 | 2.310 | 2.350 | 10,554 | -0.03(-1.26%) |
Nov 08, 2012 | 2.430 | 2.430 | 2.380 | 2.380 | 12,876 | +0.05(+2.15%) |
Nov 07, 2012 | 2.480 | 2.480 | 2.330 | 2.330 | 25,928 | -0.06(-2.51%) |
Nov 06, 2012 | 2.440 | 2.440 | 2.350 | 2.390 | 50,324 | -0.01(-0.42%) |
Nov 05, 2012 | 2.280 | 2.540 | 2.280 | 2.400 | 65,253 | +0.12(+5.26%) |
Nov 02, 2012 | 2.300 | 2.339 | 2.230 | 2.280 | 63,298 | -0.08(-3.39%) |
Nov 01, 2012 | 2.350 | 2.400 | 2.340 | 2.360 | 40,111 | +0.08(+3.51%) |
Oct 31, 2012 | 2.330 | 2.390 | 2.260 | 2.280 | 48,513 | -0.09(-3.80%) |
Oct 26, 2012 | 2.450 | 2.370 | 2.370 | 2.370 | 39,200 | -0.09(-3.66%) |
Oct 25, 2012 | 2.480 | 2.500 | 2.390 | 2.460 | 8,505 | +0.02(+0.82%) |
Oct 24, 2012 | 2.420 | 2.520 | 2.410 | 2.440 | 103,001 | +0.02(+0.83%) |
Oct 23, 2012 | 2.350 | 2.500 | 2.300 | 2.420 | 48,406 | -0.01(-0.41%) |
Oct 19, 2012 | 2.510 | 2.550 | 2.300 | 2.430 | 371,690 | -0.62(-20.33%) |
Oct 18, 2012 | 3.000 | 3.050 | 2.960 | 3.050 | 90,769 | +0.03(+0.99%) |
Oct 17, 2012 | 3.020 | 3.050 | 2.890 | 3.020 | 38,435 | +0.01(+0.33%) |
Oct 16, 2012 | 2.960 | 3.010 | 2.960 | 3.010 | 44,400 | +0.05(+1.69%) |
Oct 15, 2012 | 2.980 | 3.000 | 2.940 | 2.960 | 24,230 | -0.06(-1.99%) |
Oct 12, 2012 | 2.990 | 3.050 | 2.900 | 3.020 | 16,128 | +0.07(+2.37%) |
Oct 11, 2012 | 3.050 | 3.110 | 2.850 | 2.950 | 43,226 | -0.09(-2.96%) |
Oct 10, 2012 | 2.810 | 3.040 | 2.630 | 3.040 | 110,415 | +0.18(+6.29%) |
Oct 09, 2012 | 3.010 | 3.040 | 2.810 | 2.860 | 34,803 | -0.08(-2.72%) |
Oct 08, 2012 | 3.000 | 3.040 | 2.940 | 2.940 | 9,728 | -0.10(-3.29%) |
Oct 05, 2012 | 3.090 | 3.120 | 2.990 | 3.040 | 20,658 | -0.01(-0.33%) |
Oct 04, 2012 | 3.120 | 3.120 | 2.980 | 3.050 | 18,612 | -0.01(-0.33%) |
Oct 03, 2012 | 2.900 | 3.120 | 2.900 | 3.060 | 19,628 | +0.13(+4.44%) |
Oct 02, 2012 | 2.970 | 3.040 | 2.850 | 2.930 | 23,685 | -0.07(-2.33%) |
Oct 01, 2012 | 3.010 | 3.100 | 2.930 | 3.000 | 44,418 | +0.05(+1.69%) |
Sep 28, 2012 | 2.950 | 3.010 | 2.900 | 2.950 | 72,922 | +0.00(+0.00%) |
Sep 27, 2012 | 2.900 | 3.010 | 2.900 | 2.950 | 71,023 | +0.11(+3.87%) |
Sep 26, 2012 | 2.800 | 2.890 | 2.770 | 2.840 | 44,239 | -0.02(-0.70%) |
Sep 25, 2012 | 3.050 | 3.050 | 2.840 | 2.860 | 46,156 | -0.19(-6.23%) |
Sep 24, 2012 | 3.040 | 3.180 | 3.020 | 3.050 | 22,260 | -0.11(-3.48%) |
Sep 21, 2012 | 2.970 | 3.160 | 2.970 | 3.160 | 74,123 | +0.19(+6.40%) |
Sep 20, 2012 | 2.990 | 3.010 | 2.900 | 2.970 | 31,155 | -0.03(-1.00%) |
Sep 19, 2012 | 3.210 | 3.210 | 3.000 | 3.000 | 101,391 | -0.18(-5.66%) |
Sep 18, 2012 | 3.110 | 3.190 | 3.100 | 3.180 | 12,221 | -0.02(-0.63%) |
Sep 17, 2012 | 3.370 | 3.370 | 3.150 | 3.200 | 55,075 | -0.10(-3.03%) |
Sep 14, 2012 | 3.300 | 3.420 | 3.271 | 3.300 | 43,758 | -0.03(-0.90%) |
Sep 13, 2012 | 3.370 | 3.388 | 3.200 | 3.330 | 47,044 | +0.01(+0.30%) |
Sep 12, 2012 | 3.320 | 3.390 | 3.200 | 3.320 | 17,779 | -0.03(-0.90%) |
Sep 11, 2012 | 3.540 | 3.540 | 3.300 | 3.350 | 92,243 | -0.15(-4.29%) |
Sep 10, 2012 | 3.600 | 3.630 | 3.500 | 3.500 | 57,769 | -0.04(-1.13%) |
Sep 07, 2012 | 3.460 | 3.550 | 3.450 | 3.540 | 53,847 | +0.07(+2.02%) |
Sep 06, 2012 | 3.600 | 3.600 | 3.450 | 3.470 | 78,177 | +0.02(+0.58%) |
Sep 05, 2012 | 3.500 | 3.520 | 3.410 | 3.450 | 71,304 | -0.07(-1.99%) |
Sep 04, 2012 | 3.420 | 3.560 | 3.330 | 3.520 | 58,268 | +0.13(+3.83%) |
Aug 31, 2012 | 3.380 | 3.460 | 3.260 | 3.390 | 83,005 | +0.01(+0.30%) |
Aug 30, 2012 | 3.200 | 3.380 | 3.190 | 3.380 | 122,829 | +0.21(+6.62%) |
Aug 29, 2012 | 3.250 | 3.250 | 3.170 | 3.170 | 13,516 | +0.02(+0.63%) |
Aug 27, 2012 | 3.150 | 3.249 | 3.120 | 3.150 | 36,286 | -0.05(-1.56%) |
Aug 24, 2012 | 3.000 | 3.230 | 3.000 | 3.200 | 63,351 | +0.17(+5.61%) |
Aug 23, 2012 | 3.050 | 3.080 | 2.999 | 3.030 | 31,015 | -0.07(-2.23%) |
Aug 22, 2012 | 3.010 | 3.100 | 3.010 | 3.099 | 16,928 | +0.03(+0.94%) |
Aug 21, 2012 | 2.900 | 3.070 | 2.900 | 3.070 | 25,105 | +0.02(+0.66%) |
Aug 20, 2012 | 3.010 | 3.060 | 2.950 | 3.050 | 34,816 | -0.02(-0.65%) |
Aug 17, 2012 | 2.980 | 3.070 | 2.980 | 3.070 | 32,122 | +0.06(+1.99%) |
Aug 16, 2012 | 3.100 | 3.100 | 3.010 | 3.010 | 6,648 | -0.08(-2.59%) |
Aug 15, 2012 | 2.970 | 3.100 | 2.950 | 3.090 | 19,671 | +0.16(+5.46%) |
Aug 14, 2012 | 3.000 | 3.080 | 2.901 | 2.930 | 24,134 | -0.12(-3.93%) |
Aug 13, 2012 | 3.100 | 3.110 | 3.000 | 3.050 | 15,820 | +0.00(+0.00%) |
Aug 10, 2012 | 3.040 | 3.090 | 2.980 | 3.050 | 11,322 | +0.07(+2.35%) |
Aug 09, 2012 | 3.140 | 3.150 | 2.960 | 2.980 | 49,315 | -0.15(-4.79%) |
Aug 08, 2012 | 3.120 | 3.190 | 3.120 | 3.130 | 66,507 | +0.02(+0.64%) |
Aug 07, 2012 | 3.110 | 3.110 | 3.020 | 3.110 | 39,671 | +0.05(+1.63%) |
Aug 06, 2012 | 3.080 | 3.110 | 3.050 | 3.060 | 42,725 | +0.04(+1.32%) |
Aug 03, 2012 | 2.950 | 3.080 | 2.890 | 3.020 | 111,967 | +0.08(+2.72%) |
Aug 02, 2012 | 2.870 | 2.950 | 2.810 | 2.940 | 50,223 | -0.01(-0.34%) |
Aug 01, 2012 | 2.840 | 2.970 | 2.840 | 2.950 | 61,078 | +0.01(+0.34%) |
Jul 31, 2012 | 2.800 | 3.056 | 2.800 | 2.940 | 120,596 | +0.19(+6.91%) |
Jul 30, 2012 | 2.640 | 2.800 | 2.520 | 2.750 | 100,766 | +0.10(+3.77%) |
Jul 27, 2012 | 2.450 | 2.680 | 2.450 | 2.650 | 357,986 | +0.18(+7.29%) |
Jul 26, 2012 | 2.360 | 2.550 | 2.320 | 2.470 | 822,181 | +0.11(+4.66%) |
Jul 25, 2012 | 2.510 | 2.520 | 2.340 | 2.360 | 88,247 | -0.06(-2.48%) |
Jul 24, 2012 | 2.490 | 2.590 | 2.420 | 2.420 | 75,038 | -0.18(-6.91%) |
Jul 23, 2012 | 2.580 | 2.600 | 2.576 | 2.599 | 6,934 | -0.00(-0.02%) |
Jul 20, 2012 | 2.640 | 2.750 | 2.520 | 2.600 | 174,368 | +0.22(+9.24%) |
Jul 19, 2012 | 2.560 | 2.640 | 2.380 | 2.380 | 14,200 | -0.12(-4.80%) |
Jul 18, 2012 | 2.510 | 2.560 | 2.450 | 2.500 | 9,257 | -0.04(-1.57%) |
Jul 17, 2012 | 2.550 | 2.610 | 2.457 | 2.540 | 33,950 | +0.14(+5.83%) |
Jul 16, 2012 | 2.450 | 2.450 | 2.380 | 2.400 | 31,185 | -0.07(-2.83%) |
Jul 13, 2012 | 2.490 | 2.670 | 2.370 | 2.470 | 24,320 | -0.02(-0.80%) |
Jul 12, 2012 | 2.570 | 2.600 | 2.481 | 2.490 | 4,701 | -0.03(-1.39%) |
Jul 11, 2012 | 2.670 | 2.690 | 2.520 | 2.525 | 4,392 | -0.17(-6.13%) |
Jul 10, 2012 | 2.670 | 2.700 | 2.590 | 2.690 | 6,412 | +0.00(+0.00%) |
Jul 09, 2012 | 2.590 | 2.700 | 2.526 | 2.690 | 34,753 | +0.06(+2.28%) |
Jul 06, 2012 | 2.440 | 2.630 | 2.440 | 2.630 | 20,530 | +0.19(+7.79%) |
Jul 05, 2012 | 2.420 | 2.470 | 2.400 | 2.440 | 1,635 | +0.00(+0.05%) |
Jul 03, 2012 | 2.400 | 2.470 | 2.400 | 2.439 | 203,920 | +0.04(+1.62%) |
Jul 02, 2012 | 2.400 | 2.440 | 2.370 | 2.400 | 21,477 | -0.02(-0.83%) |
Jun 29, 2012 | 2.440 | 2.440 | 2.350 | 2.420 | 14,702 | +0.02(+0.83%) |
Jun 28, 2012 | 2.400 | 2.452 | 2.350 | 2.400 | 25,713 | -0.07(-2.83%) |
Jun 27, 2012 | 2.390 | 2.470 | 2.360 | 2.470 | 12,262 | +0.11(+4.66%) |
Jun 26, 2012 | 2.410 | 2.440 | 2.350 | 2.360 | 4,039 | -0.01(-0.56%) |
Jun 25, 2012 | 2.420 | 2.490 | 2.373 | 2.373 | 5,263 | -0.10(-3.92%) |
Jun 22, 2012 | 2.420 | 2.470 | 2.410 | 2.470 | 7,949 | +0.05(+2.07%) |
Jun 21, 2012 | 2.407 | 2.490 | 2.400 | 2.420 | 18,474 | +0.00(+0.00%) |
Jun 20, 2012 | 2.350 | 2.450 | 2.350 | 2.420 | 11,609 | +0.04(+1.68%) |
Jun 19, 2012 | 2.420 | 2.490 | 2.350 | 2.380 | 38,340 | -0.07(-2.86%) |
Jun 18, 2012 | 2.400 | 2.473 | 2.350 | 2.450 | 15,975 | +0.12(+5.15%) |
Jun 15, 2012 | 2.390 | 2.390 | 2.330 | 2.330 | 5,509 | -0.02(-0.85%) |
Jun 14, 2012 | 2.400 | 2.420 | 2.350 | 2.350 | 21,762 | +0.00(+0.00%) |
Jun 13, 2012 | 2.350 | 2.490 | 2.330 | 2.350 | 12,756 | +0.00(+0.00%) |
Jun 12, 2012 | 2.400 | 2.400 | 2.300 | 2.350 | 9,800 | -0.03(-1.26%) |
Jun 11, 2012 | 2.380 | 2.390 | 2.340 | 2.380 | 44,437 | +0.09(+3.93%) |
Jun 08, 2012 | 2.332 | 2.400 | 2.290 | 2.290 | 45,031 | +0.03(+1.33%) |
Jun 07, 2012 | 2.400 | 2.500 | 2.260 | 2.260 | 68,695 | -0.11(-4.64%) |
Jun 06, 2012 | 2.360 | 2.460 | 2.310 | 2.370 | 25,535 | +0.03(+1.28%) |
Jun 05, 2012 | 2.340 | 2.370 | 2.280 | 2.340 | 6,435 | +0.03(+1.30%) |
Jun 04, 2012 | 2.380 | 2.380 | 2.290 | 2.310 | 34,817 | -0.05(-2.12%) |
Jun 01, 2012 | 2.330 | 2.400 | 2.330 | 2.360 | 10,200 | +0.01(+0.43%) |
May 31, 2012 | 2.460 | 2.460 | 2.320 | 2.350 | 81,119 | -0.07(-2.89%) |
May 30, 2012 | 2.360 | 2.460 | 2.360 | 2.420 | 6,613 | +0.11(+4.76%) |
May 29, 2012 | 2.350 | 2.500 | 2.310 | 2.310 | 24,287 | +0.03(+1.32%) |
May 25, 2012 | 2.400 | 2.440 | 2.280 | 2.280 | 7,142 | -0.12(-5.00%) |
May 24, 2012 | 2.470 | 2.520 | 2.350 | 2.400 | 20,800 | -0.05(-2.04%) |
May 23, 2012 | 2.370 | 2.460 | 2.241 | 2.450 | 51,351 | +0.06(+2.51%) |
May 22, 2012 | 2.270 | 2.490 | 2.261 | 2.390 | 62,645 | +0.08(+3.46%) |
May 21, 2012 | 2.400 | 2.420 | 2.260 | 2.310 | 86,499 | -0.11(-4.55%) |
May 18, 2012 | 2.370 | 2.440 | 2.280 | 2.420 | 55,842 | +0.02(+0.83%) |
May 17, 2012 | 2.410 | 2.480 | 2.400 | 2.400 | 20,317 | -0.02(-0.82%) |
May 16, 2012 | 2.450 | 2.510 | 2.370 | 2.420 | 29,040 | -0.03(-1.23%) |
May 15, 2012 | 2.400 | 2.490 | 2.400 | 2.450 | 38,969 | +0.05(+2.08%) |
May 14, 2012 | 2.500 | 2.500 | 2.320 | 2.400 | 17,583 | -0.13(-5.14%) |
May 11, 2012 | 2.580 | 2.680 | 2.510 | 2.530 | 24,296 | -0.07(-2.69%) |
May 10, 2012 | 2.470 | 2.600 | 2.470 | 2.600 | 35,970 | +0.14(+5.69%) |
May 09, 2012 | 2.470 | 2.470 | 2.450 | 2.460 | 6,500 | -0.09(-3.53%) |
May 08, 2012 | 2.450 | 2.550 | 2.450 | 2.550 | 16,003 | +0.10(+4.08%) |
May 07, 2012 | 2.310 | 2.470 | 2.300 | 2.450 | 25,636 | -0.10(-3.92%) |
May 04, 2012 | 2.500 | 2.589 | 2.490 | 2.550 | 33,182 | +0.05(+2.00%) |
May 03, 2012 | 2.480 | 2.590 | 2.400 | 2.500 | 7,019 | +0.04(+1.63%) |
May 02, 2012 | 2.540 | 2.640 | 2.310 | 2.460 | 28,567 | +0.00(+0.00%) |