Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.770 | 2.820 | 2.620 | 2.620 | 317,537 | -0.18(-6.43%) |
May 30, 2013 | 2.490 | 2.800 | 2.440 | 2.800 | 365,411 | +0.33(+13.36%) |
May 29, 2013 | 2.240 | 2.490 | 2.210 | 2.470 | 181,317 | +0.19(+8.33%) |
May 28, 2013 | 2.320 | 2.330 | 2.250 | 2.280 | 127,689 | -0.02(-0.87%) |
May 24, 2013 | 2.240 | 2.300 | 2.170 | 2.300 | 181,036 | +0.08(+3.60%) |
May 23, 2013 | 2.270 | 2.320 | 2.200 | 2.220 | 163,922 | -0.09(-3.90%) |
May 22, 2013 | 2.360 | 2.380 | 2.300 | 2.310 | 132,349 | +0.00(+0.00%) |
May 21, 2013 | 2.420 | 2.420 | 2.310 | 2.310 | 181,791 | -0.09(-3.75%) |
May 20, 2013 | 2.250 | 2.480 | 2.250 | 2.400 | 116,371 | +0.15(+6.67%) |
May 17, 2013 | 2.370 | 2.370 | 2.240 | 2.250 | 143,693 | -0.08(-3.43%) |
May 16, 2013 | 2.250 | 2.400 | 2.090 | 2.330 | 174,057 | +0.07(+3.10%) |
May 15, 2013 | 2.280 | 2.300 | 2.240 | 2.260 | 222,792 | -0.10(-4.24%) |
May 13, 2013 | 2.350 | 2.390 | 2.330 | 2.360 | 154,774 | -0.03(-1.26%) |
May 10, 2013 | 2.370 | 2.400 | 2.330 | 2.390 | 204,320 | -0.01(-0.42%) |
May 09, 2013 | 2.440 | 2.440 | 2.330 | 2.400 | 704,176 | -0.02(-0.83%) |
May 08, 2013 | 2.480 | 2.550 | 2.390 | 2.420 | 255,021 | +0.00(+0.00%) |
May 07, 2013 | 2.540 | 2.550 | 2.399 | 2.420 | 154,386 | -0.11(-4.35%) |
May 06, 2013 | 2.550 | 2.620 | 2.490 | 2.530 | 94,586 | -0.03(-1.17%) |
May 03, 2013 | 2.510 | 2.610 | 2.500 | 2.560 | 130,253 | +0.06(+2.40%) |
May 02, 2013 | 2.450 | 2.580 | 2.420 | 2.500 | 186,531 | +0.04(+1.63%) |
May 01, 2013 | 2.600 | 2.600 | 2.460 | 2.460 | 211,100 | -0.16(-6.11%) |
Apr 30, 2013 | 2.600 | 2.638 | 2.450 | 2.620 | 472,627 | +0.02(+0.77%) |
Apr 29, 2013 | 2.620 | 2.670 | 2.560 | 2.600 | 369,732 | -0.06(-2.26%) |
Apr 26, 2013 | 2.710 | 2.710 | 2.650 | 2.660 | 222,274 | -0.05(-1.85%) |
Apr 25, 2013 | 2.640 | 2.900 | 2.600 | 2.710 | 765,252 | +0.15(+5.86%) |
Apr 24, 2013 | 2.380 | 2.580 | 2.380 | 2.560 | 365,044 | +0.17(+7.11%) |
Apr 23, 2013 | 2.360 | 2.450 | 2.340 | 2.390 | 218,482 | +0.02(+0.84%) |
Apr 22, 2013 | 2.440 | 2.450 | 2.320 | 2.370 | 256,048 | -0.03(-1.25%) |
Apr 19, 2013 | 2.440 | 2.490 | 2.320 | 2.400 | 186,232 | +0.10(+4.35%) |
Apr 18, 2013 | 2.350 | 2.520 | 2.270 | 2.300 | 558,534 | -0.05(-2.13%) |
Apr 17, 2013 | 2.470 | 2.580 | 2.330 | 2.350 | 523,261 | -0.15(-6.00%) |
Apr 16, 2013 | 2.590 | 2.640 | 2.450 | 2.500 | 331,189 | -0.04(-1.57%) |
Apr 15, 2013 | 2.640 | 2.650 | 2.400 | 2.540 | 884,689 | -0.16(-5.93%) |
Apr 12, 2013 | 2.810 | 2.840 | 2.680 | 2.700 | 338,958 | -0.14(-4.93%) |
Apr 11, 2013 | 2.870 | 2.910 | 2.810 | 2.840 | 188,035 | +0.02(+0.71%) |
Apr 10, 2013 | 2.840 | 2.900 | 2.760 | 2.820 | 177,162 | -0.01(-0.35%) |
Apr 09, 2013 | 2.920 | 2.930 | 2.830 | 2.830 | 161,217 | -0.08(-2.75%) |
Apr 08, 2013 | 2.860 | 3.000 | 2.819 | 2.910 | 123,953 | +0.02(+0.69%) |
Apr 05, 2013 | 2.890 | 2.940 | 2.810 | 2.890 | 152,850 | -0.02(-0.69%) |
Apr 04, 2013 | 3.010 | 3.040 | 2.910 | 2.910 | 306,668 | -0.08(-2.68%) |
Apr 03, 2013 | 3.010 | 3.070 | 2.960 | 2.990 | 354,931 | -0.07(-2.29%) |
Apr 02, 2013 | 3.100 | 3.120 | 2.930 | 3.060 | 782,288 | -0.04(-1.29%) |
Apr 01, 2013 | 3.140 | 3.170 | 3.060 | 3.100 | 709,754 | -0.07(-2.21%) |
Mar 28, 2013 | 3.350 | 3.360 | 3.080 | 3.170 | 258,385 | -0.16(-4.80%) |
Mar 27, 2013 | 3.250 | 3.380 | 3.220 | 3.330 | 314,643 | +0.06(+1.83%) |
Mar 26, 2013 | 3.260 | 3.300 | 3.150 | 3.270 | 289,620 | -0.03(-0.91%) |
Mar 25, 2013 | 3.260 | 3.300 | 3.170 | 3.300 | 421,679 | +0.04(+1.23%) |
Mar 22, 2013 | 3.290 | 3.310 | 3.210 | 3.260 | 430,058 | -0.02(-0.61%) |
Mar 21, 2013 | 3.260 | 3.280 | 3.230 | 3.280 | 278,687 | +0.03(+0.92%) |
Mar 20, 2013 | 3.250 | 3.290 | 3.190 | 3.250 | 559,738 | +0.01(+0.31%) |
Mar 19, 2013 | 3.360 | 3.380 | 3.210 | 3.240 | 171,043 | -0.13(-3.86%) |
Mar 18, 2013 | 3.480 | 3.630 | 3.300 | 3.370 | 268,819 | -0.04(-1.17%) |
Mar 15, 2013 | 3.200 | 3.420 | 3.180 | 3.410 | 240,193 | +0.23(+7.23%) |
Mar 14, 2013 | 3.180 | 3.210 | 3.110 | 3.180 | 140,362 | +0.03(+0.95%) |
Mar 13, 2013 | 3.420 | 3.450 | 3.130 | 3.150 | 167,609 | -0.25(-7.35%) |
Mar 12, 2013 | 3.140 | 3.490 | 3.110 | 3.400 | 832,627 | +0.32(+10.39%) |
Mar 11, 2013 | 2.978 | 3.120 | 2.950 | 3.080 | 346,690 | +0.14(+4.76%) |
Mar 08, 2013 | 2.870 | 2.980 | 2.830 | 2.940 | 316,708 | +0.07(+2.44%) |
Mar 07, 2013 | 2.850 | 2.910 | 2.830 | 2.870 | 255,051 | +0.08(+2.87%) |
Mar 06, 2013 | 2.850 | 2.890 | 2.680 | 2.790 | 182,508 | -0.06(-2.11%) |
Mar 05, 2013 | 2.800 | 2.880 | 2.670 | 2.850 | 393,804 | +0.17(+6.34%) |
Mar 04, 2013 | 3.120 | 3.120 | 2.680 | 2.680 | 595,051 | -0.42(-13.55%) |
Mar 01, 2013 | 3.170 | 3.170 | 3.030 | 3.100 | 244,314 | -0.07(-2.21%) |
Feb 28, 2013 | 3.230 | 3.230 | 3.140 | 3.170 | 233,075 | -0.10(-3.06%) |
Feb 27, 2013 | 3.260 | 3.350 | 3.220 | 3.270 | 156,330 | +0.02(+0.62%) |
Feb 26, 2013 | 3.250 | 3.270 | 3.190 | 3.250 | 175,480 | +0.06(+1.88%) |
Feb 25, 2013 | 3.270 | 3.330 | 3.163 | 3.190 | 195,796 | -0.02(-0.62%) |
Feb 22, 2013 | 3.250 | 3.250 | 3.200 | 3.210 | 139,708 | -0.04(-1.23%) |
Feb 21, 2013 | 3.250 | 3.350 | 3.200 | 3.250 | 361,406 | -0.07(-2.11%) |
Feb 20, 2013 | 3.410 | 3.460 | 3.260 | 3.320 | 596,166 | -0.12(-3.49%) |
Feb 19, 2013 | 3.500 | 3.510 | 3.420 | 3.440 | 270,902 | -0.06(-1.71%) |
Feb 15, 2013 | 3.560 | 3.570 | 3.500 | 3.500 | 255,179 | -0.05(-1.41%) |
Feb 14, 2013 | 3.540 | 3.550 | 3.500 | 3.550 | 199,039 | +0.05(+1.43%) |
Feb 13, 2013 | 3.670 | 3.670 | 3.500 | 3.500 | 225,695 | -0.14(-3.85%) |
Feb 12, 2013 | 3.750 | 3.750 | 3.620 | 3.640 | 265,435 | -0.08(-2.15%) |
Feb 11, 2013 | 3.740 | 3.780 | 3.700 | 3.720 | 241,985 | +0.00(+0.00%) |
Feb 08, 2013 | 3.610 | 3.720 | 3.610 | 3.720 | 268,581 | +0.12(+3.33%) |
Feb 07, 2013 | 3.580 | 3.620 | 3.550 | 3.600 | 269,765 | +0.06(+1.69%) |
Feb 06, 2013 | 3.540 | 3.570 | 3.500 | 3.540 | 133,758 | +0.03(+0.85%) |
Feb 04, 2013 | 3.600 | 3.600 | 3.500 | 3.510 | 158,078 | -0.10(-2.77%) |
Feb 01, 2013 | 3.610 | 3.640 | 3.550 | 3.610 | 119,869 | +0.08(+2.27%) |
Jan 31, 2013 | 3.600 | 3.630 | 3.489 | 3.530 | 196,450 | -0.11(-3.02%) |
Jan 30, 2013 | 3.740 | 3.760 | 3.600 | 3.640 | 173,640 | +0.00(+0.00%) |
Jan 29, 2013 | 3.700 | 3.800 | 3.590 | 3.640 | 216,256 | -0.08(-2.15%) |
Jan 28, 2013 | 3.750 | 3.850 | 3.650 | 3.720 | 204,311 | -0.06(-1.59%) |
Jan 25, 2013 | 3.830 | 3.880 | 3.710 | 3.780 | 168,793 | -0.08(-2.07%) |
Jan 24, 2013 | 3.770 | 3.940 | 3.710 | 3.860 | 484,206 | +0.13(+3.49%) |
Jan 23, 2013 | 3.870 | 3.870 | 3.670 | 3.730 | 114,925 | -0.15(-3.87%) |
Jan 22, 2013 | 4.020 | 4.030 | 3.830 | 3.880 | 207,008 | -0.15(-3.72%) |
Jan 18, 2013 | 4.060 | 4.140 | 3.980 | 4.030 | 232,613 | +0.06(+1.51%) |
Jan 17, 2013 | 3.927 | 4.041 | 3.920 | 3.970 | 216,038 | +0.04(+1.02%) |
Jan 16, 2013 | 4.040 | 4.050 | 3.870 | 3.930 | 170,909 | -0.09(-2.24%) |
Jan 15, 2013 | 3.960 | 4.120 | 3.910 | 4.020 | 150,267 | +0.03(+0.75%) |
Jan 14, 2013 | 3.980 | 4.130 | 3.930 | 3.990 | 171,660 | +0.04(+1.01%) |
Jan 11, 2013 | 4.140 | 4.260 | 3.900 | 3.950 | 280,180 | -0.15(-3.66%) |
Jan 10, 2013 | 3.950 | 4.250 | 3.900 | 4.100 | 608,087 | +0.20(+5.13%) |
Jan 09, 2013 | 3.930 | 3.930 | 3.670 | 3.900 | 179,178 | +0.00(+0.00%) |
Jan 08, 2013 | 3.990 | 4.000 | 3.830 | 3.900 | 126,546 | -0.08(-2.01%) |
Jan 07, 2013 | 3.540 | 3.990 | 3.480 | 3.980 | 364,153 | +0.44(+12.43%) |
Jan 04, 2013 | 3.320 | 3.540 | 3.280 | 3.540 | 146,213 | +0.23(+6.95%) |
Jan 03, 2013 | 3.300 | 3.380 | 3.270 | 3.310 | 128,644 | -0.02(-0.60%) |
Jan 02, 2013 | 3.380 | 3.400 | 3.150 | 3.330 | 255,770 | +0.18(+5.71%) |
Dec 31, 2012 | 3.110 | 3.200 | 3.080 | 3.150 | 325,066 | -0.05(-1.56%) |
Dec 28, 2012 | 3.260 | 3.300 | 3.150 | 3.200 | 217,314 | -0.10(-3.03%) |
Dec 27, 2012 | 3.350 | 3.380 | 3.240 | 3.300 | 268,670 | -0.08(-2.37%) |
Dec 26, 2012 | 3.350 | 3.470 | 3.340 | 3.380 | 110,457 | +0.02(+0.60%) |
Dec 24, 2012 | 3.380 | 3.410 | 3.330 | 3.360 | 86,988 | -0.05(-1.47%) |
Dec 21, 2012 | 3.440 | 3.440 | 3.360 | 3.410 | 199,723 | -0.07(-2.01%) |
Dec 20, 2012 | 3.480 | 3.530 | 3.460 | 3.480 | 101,969 | -0.05(-1.42%) |
Dec 19, 2012 | 3.480 | 3.530 | 3.400 | 3.530 | 225,982 | +0.00(+0.00%) |
Dec 18, 2012 | 3.450 | 3.530 | 3.360 | 3.530 | 186,374 | +0.08(+2.32%) |
Dec 17, 2012 | 3.470 | 3.480 | 3.380 | 3.450 | 209,716 | +0.01(+0.29%) |
Dec 14, 2012 | 3.460 | 3.490 | 3.380 | 3.440 | 92,812 | -0.03(-0.86%) |
Dec 13, 2012 | 3.410 | 3.470 | 3.350 | 3.470 | 161,189 | +0.04(+1.17%) |
Dec 12, 2012 | 3.510 | 3.540 | 3.400 | 3.430 | 189,569 | -0.07(-2.00%) |
Dec 11, 2012 | 3.510 | 3.650 | 3.400 | 3.500 | 228,998 | -0.03(-0.85%) |
Dec 10, 2012 | 3.390 | 3.550 | 3.360 | 3.530 | 109,189 | +0.14(+4.13%) |
Dec 07, 2012 | 3.420 | 3.430 | 3.360 | 3.390 | 75,272 | +0.01(+0.30%) |
Dec 06, 2012 | 3.400 | 3.430 | 3.350 | 3.380 | 86,839 | -0.03(-0.88%) |
Dec 05, 2012 | 3.490 | 3.510 | 3.360 | 3.410 | 184,152 | -0.12(-3.40%) |
Dec 04, 2012 | 3.360 | 3.530 | 3.300 | 3.530 | 174,339 | +0.04(+1.15%) |
Nov 30, 2012 | 3.600 | 3.600 | 3.450 | 3.490 | 177,584 | -0.12(-3.32%) |
Nov 29, 2012 | 3.680 | 3.709 | 3.510 | 3.610 | 202,702 | -0.04(-1.10%) |
Nov 28, 2012 | 3.580 | 3.680 | 3.530 | 3.650 | 122,450 | -0.05(-1.35%) |
Nov 27, 2012 | 3.700 | 3.730 | 3.600 | 3.700 | 174,994 | +0.01(+0.27%) |
Nov 26, 2012 | 3.730 | 3.730 | 3.565 | 3.690 | 109,105 | -0.05(-1.34%) |
Nov 23, 2012 | 3.540 | 3.760 | 3.470 | 3.740 | 121,960 | +0.22(+6.25%) |
Nov 21, 2012 | 3.400 | 3.590 | 3.310 | 3.520 | 143,347 | +0.12(+3.53%) |
Nov 20, 2012 | 3.650 | 3.650 | 3.380 | 3.400 | 144,490 | -0.26(-7.10%) |
Nov 19, 2012 | 3.780 | 3.780 | 3.660 | 3.660 | 75,090 | +0.06(+1.67%) |
Nov 16, 2012 | 3.350 | 3.650 | 3.200 | 3.600 | 270,481 | +0.17(+4.96%) |
Nov 15, 2012 | 3.570 | 3.700 | 3.390 | 3.430 | 345,719 | -0.18(-4.99%) |
Nov 14, 2012 | 3.920 | 3.920 | 3.551 | 3.610 | 241,194 | -0.26(-6.72%) |
Nov 13, 2012 | 3.870 | 3.960 | 3.820 | 3.870 | 202,046 | -0.09(-2.27%) |
Nov 12, 2012 | 4.070 | 4.130 | 3.910 | 3.960 | 103,170 | +0.00(+0.00%) |
Nov 09, 2012 | 4.210 | 4.230 | 3.880 | 3.960 | 259,576 | -0.23(-5.49%) |
Nov 08, 2012 | 3.780 | 4.200 | 3.710 | 4.190 | 283,548 | +0.43(+11.44%) |
Nov 07, 2012 | 4.060 | 4.070 | 3.660 | 3.760 | 428,135 | -0.32(-7.84%) |
Nov 06, 2012 | 3.900 | 4.180 | 3.860 | 4.080 | 432,834 | +0.28(+7.37%) |
Nov 05, 2012 | 3.580 | 3.840 | 3.520 | 3.800 | 137,542 | +0.25(+7.04%) |
Nov 02, 2012 | 3.600 | 3.660 | 3.510 | 3.550 | 147,239 | -0.04(-1.11%) |
Nov 01, 2012 | 3.620 | 3.630 | 3.500 | 3.590 | 127,178 | +0.05(+1.41%) |
Oct 31, 2012 | 3.570 | 3.700 | 3.510 | 3.540 | 307,896 | -0.12(-3.28%) |
Oct 26, 2012 | 3.670 | 3.660 | 3.660 | 3.660 | 78,000 | +0.00(+0.00%) |
Oct 25, 2012 | 3.750 | 3.800 | 3.630 | 3.660 | 194,696 | +0.02(+0.55%) |
Oct 24, 2012 | 3.660 | 3.740 | 3.620 | 3.640 | 91,045 | +0.01(+0.28%) |
Oct 23, 2012 | 3.710 | 3.720 | 3.585 | 3.630 | 213,444 | -0.06(-1.63%) |
Oct 19, 2012 | 3.830 | 3.830 | 3.580 | 3.690 | 268,534 | -0.11(-2.89%) |
Oct 18, 2012 | 3.910 | 3.980 | 3.790 | 3.800 | 185,223 | -0.14(-3.55%) |
Oct 17, 2012 | 3.840 | 4.000 | 3.780 | 3.940 | 158,844 | +0.10(+2.60%) |
Oct 16, 2012 | 3.690 | 3.850 | 3.670 | 3.840 | 273,987 | +0.15(+4.07%) |
Oct 15, 2012 | 3.930 | 3.930 | 3.660 | 3.690 | 413,721 | -0.27(-6.82%) |
Oct 12, 2012 | 4.180 | 4.180 | 3.870 | 3.960 | 142,180 | -0.14(-3.41%) |
Oct 11, 2012 | 3.930 | 4.160 | 3.820 | 4.100 | 352,292 | +0.13(+3.27%) |
Oct 10, 2012 | 4.110 | 4.120 | 3.760 | 3.970 | 716,214 | -0.19(-4.57%) |
Oct 09, 2012 | 4.290 | 4.390 | 4.140 | 4.160 | 253,043 | -0.15(-3.48%) |
Oct 08, 2012 | 4.350 | 4.470 | 4.230 | 4.310 | 138,422 | -0.12(-2.71%) |
Oct 05, 2012 | 4.540 | 4.620 | 4.390 | 4.430 | 210,809 | -0.12(-2.64%) |
Oct 04, 2012 | 4.500 | 4.580 | 4.460 | 4.550 | 223,293 | +0.08(+1.79%) |
Oct 03, 2012 | 4.440 | 4.500 | 4.160 | 4.470 | 397,762 | -0.01(-0.22%) |
Oct 02, 2012 | 4.630 | 4.660 | 4.470 | 4.480 | 240,538 | -0.13(-2.82%) |
Oct 01, 2012 | 4.690 | 4.790 | 4.580 | 4.610 | 318,467 | +0.03(+0.66%) |
Sep 28, 2012 | 4.720 | 4.860 | 4.520 | 4.580 | 625,902 | -0.13(-2.76%) |
Sep 27, 2012 | 4.710 | 4.850 | 4.580 | 4.710 | 399,539 | +0.07(+1.51%) |
Sep 26, 2012 | 4.660 | 4.850 | 4.400 | 4.640 | 510,239 | -0.06(-1.28%) |
Sep 25, 2012 | 4.820 | 4.920 | 4.600 | 4.700 | 529,219 | -0.07(-1.47%) |
Sep 24, 2012 | 4.630 | 4.890 | 4.430 | 4.770 | 613,585 | +0.11(+2.36%) |
Sep 21, 2012 | 5.040 | 5.250 | 4.660 | 4.660 | 1,040,560 | -0.23(-4.70%) |
Sep 20, 2012 | 5.080 | 5.400 | 4.810 | 4.890 | 1,512,153 | -0.13(-2.59%) |
Sep 19, 2012 | 4.480 | 5.150 | 4.460 | 5.020 | 1,332,523 | +0.62(+14.09%) |
Sep 18, 2012 | 3.940 | 4.400 | 3.920 | 4.400 | 896,741 | +0.46(+11.68%) |
Sep 17, 2012 | 4.010 | 4.290 | 3.890 | 3.940 | 564,125 | -0.08(-1.99%) |
Sep 14, 2012 | 3.930 | 4.130 | 3.820 | 4.020 | 465,783 | +0.19(+4.96%) |
Sep 13, 2012 | 3.530 | 3.890 | 3.490 | 3.830 | 521,516 | +0.28(+7.89%) |
Sep 12, 2012 | 3.740 | 3.790 | 3.500 | 3.550 | 395,751 | -0.14(-3.79%) |
Sep 11, 2012 | 3.760 | 3.900 | 3.620 | 3.690 | 294,200 | -0.01(-0.27%) |
Sep 10, 2012 | 3.910 | 3.970 | 3.680 | 3.700 | 455,887 | -0.19(-4.88%) |
Sep 07, 2012 | 3.630 | 3.890 | 3.630 | 3.890 | 805,244 | +0.31(+8.66%) |
Sep 06, 2012 | 3.470 | 3.620 | 3.300 | 3.580 | 550,351 | +0.19(+5.60%) |
Sep 05, 2012 | 3.520 | 3.620 | 3.230 | 3.390 | 1,081,407 | -0.13(-3.69%) |
Sep 04, 2012 | 2.870 | 3.740 | 2.840 | 3.520 | 1,660,695 | +0.69(+24.38%) |
Aug 31, 2012 | 2.810 | 2.880 | 2.720 | 2.830 | 336,999 | +0.03(+1.07%) |
Aug 30, 2012 | 2.840 | 2.920 | 2.720 | 2.800 | 275,908 | -0.08(-2.78%) |
Aug 29, 2012 | 2.980 | 2.980 | 2.700 | 2.880 | 458,929 | +0.31(+12.06%) |
Aug 27, 2012 | 2.410 | 2.600 | 2.380 | 2.570 | 433,233 | +0.18(+7.53%) |
Aug 24, 2012 | 2.360 | 2.410 | 2.310 | 2.390 | 226,632 | +0.01(+0.42%) |
Aug 23, 2012 | 2.330 | 2.410 | 2.260 | 2.380 | 167,383 | +0.08(+3.48%) |
Aug 22, 2012 | 2.400 | 2.400 | 2.260 | 2.300 | 354,482 | -0.10(-4.17%) |
Aug 21, 2012 | 2.420 | 2.460 | 2.370 | 2.400 | 122,473 | -0.02(-0.83%) |
Aug 20, 2012 | 2.430 | 2.430 | 2.340 | 2.420 | 94,959 | +0.00(+0.00%) |
Aug 17, 2012 | 2.400 | 2.500 | 2.380 | 2.420 | 438,890 | +0.03(+1.26%) |
Aug 16, 2012 | 2.320 | 2.400 | 2.300 | 2.390 | 154,098 | +0.07(+3.02%) |
Aug 15, 2012 | 2.270 | 2.320 | 2.270 | 2.320 | 160,478 | +0.01(+0.43%) |
Aug 14, 2012 | 2.310 | 2.340 | 2.250 | 2.310 | 488,294 | +0.01(+0.43%) |
Aug 13, 2012 | 2.510 | 2.520 | 2.200 | 2.300 | 1,398,277 | -0.21(-8.37%) |
Aug 10, 2012 | 2.500 | 2.530 | 2.420 | 2.510 | 91,101 | -0.01(-0.40%) |
Aug 09, 2012 | 2.510 | 2.540 | 2.480 | 2.520 | 100,956 | +0.04(+1.61%) |
Aug 08, 2012 | 2.540 | 2.590 | 2.480 | 2.480 | 78,760 | -0.06(-2.36%) |
Aug 07, 2012 | 2.570 | 2.600 | 2.501 | 2.540 | 122,120 | +0.00(+0.00%) |
Aug 06, 2012 | 2.590 | 2.640 | 2.520 | 2.540 | 74,483 | +0.01(+0.40%) |
Aug 03, 2012 | 2.580 | 2.650 | 2.530 | 2.530 | 219,382 | +0.01(+0.40%) |
Aug 02, 2012 | 2.500 | 2.640 | 2.430 | 2.520 | 188,691 | +0.01(+0.40%) |
Aug 01, 2012 | 2.350 | 2.570 | 2.330 | 2.510 | 211,883 | +0.14(+5.91%) |
Jul 31, 2012 | 2.480 | 2.540 | 2.350 | 2.370 | 195,058 | -0.11(-4.44%) |
Jul 30, 2012 | 2.390 | 2.490 | 2.360 | 2.480 | 91,207 | +0.07(+2.90%) |
Jul 27, 2012 | 2.280 | 2.440 | 2.270 | 2.410 | 230,877 | +0.12(+5.24%) |
Jul 26, 2012 | 2.380 | 2.410 | 2.290 | 2.290 | 230,840 | -0.08(-3.38%) |
Jul 25, 2012 | 2.400 | 2.450 | 2.300 | 2.370 | 243,748 | -0.02(-0.84%) |
Jul 24, 2012 | 2.480 | 2.500 | 2.350 | 2.390 | 127,034 | -0.07(-2.85%) |
Jul 23, 2012 | 2.520 | 2.580 | 2.460 | 2.460 | 217,348 | -0.11(-4.28%) |
Jul 20, 2012 | 2.640 | 2.640 | 2.570 | 2.570 | 80,863 | -0.08(-3.02%) |
Jul 19, 2012 | 2.670 | 2.720 | 2.610 | 2.650 | 109,789 | -0.03(-1.12%) |
Jul 18, 2012 | 2.620 | 2.700 | 2.600 | 2.680 | 71,593 | +0.06(+2.29%) |
Jul 17, 2012 | 2.600 | 2.630 | 2.570 | 2.620 | 95,072 | +0.00(+0.00%) |
Jul 16, 2012 | 2.590 | 2.640 | 2.560 | 2.620 | 123,196 | +0.04(+1.55%) |
Jul 13, 2012 | 2.590 | 2.670 | 2.570 | 2.580 | 109,777 | -0.01(-0.39%) |
Jul 12, 2012 | 2.550 | 2.600 | 2.500 | 2.590 | 105,279 | +0.04(+1.57%) |
Jul 11, 2012 | 2.720 | 2.740 | 2.550 | 2.550 | 139,408 | -0.14(-5.20%) |
Jul 10, 2012 | 2.910 | 2.940 | 2.680 | 2.690 | 210,573 | -0.18(-6.27%) |
Jul 09, 2012 | 2.810 | 2.890 | 2.690 | 2.870 | 214,692 | +0.04(+1.41%) |
Jul 06, 2012 | 2.790 | 2.830 | 2.670 | 2.830 | 238,269 | +0.03(+1.07%) |
Jul 05, 2012 | 2.530 | 2.800 | 2.490 | 2.800 | 370,325 | +0.28(+11.11%) |
Jul 03, 2012 | 2.440 | 2.560 | 2.440 | 2.520 | 121,845 | +0.07(+2.86%) |
Jul 02, 2012 | 2.310 | 2.450 | 2.310 | 2.450 | 80,994 | +0.11(+4.70%) |
Jun 29, 2012 | 2.420 | 2.430 | 2.250 | 2.340 | 218,626 | +0.01(+0.43%) |
Jun 28, 2012 | 2.340 | 2.370 | 2.200 | 2.330 | 305,930 | -0.04(-1.69%) |
Jun 27, 2012 | 2.280 | 2.400 | 2.280 | 2.370 | 68,933 | +0.03(+1.28%) |
Jun 26, 2012 | 2.430 | 2.480 | 2.301 | 2.340 | 124,491 | -0.07(-2.90%) |
Jun 25, 2012 | 2.370 | 2.420 | 2.340 | 2.410 | 114,528 | -0.01(-0.41%) |
Jun 22, 2012 | 2.450 | 2.450 | 2.370 | 2.420 | 73,132 | +0.01(+0.41%) |
Jun 21, 2012 | 2.480 | 2.480 | 2.380 | 2.410 | 143,787 | -0.01(-0.41%) |
Jun 20, 2012 | 2.480 | 2.590 | 2.410 | 2.420 | 270,601 | -0.05(-2.02%) |
Jun 19, 2012 | 2.430 | 2.540 | 2.400 | 2.470 | 301,310 | +0.07(+2.92%) |
Jun 18, 2012 | 2.280 | 2.450 | 2.280 | 2.400 | 189,855 | -0.01(-0.41%) |
Jun 15, 2012 | 2.350 | 2.410 | 2.280 | 2.410 | 1,057,161 | +0.14(+6.17%) |
Jun 14, 2012 | 2.300 | 2.390 | 2.230 | 2.270 | 321,271 | -0.04(-1.73%) |
Jun 13, 2012 | 2.300 | 2.380 | 2.300 | 2.310 | 310,313 | -0.01(-0.43%) |
Jun 12, 2012 | 2.340 | 2.379 | 2.300 | 2.320 | 190,497 | +0.01(+0.43%) |
Jun 11, 2012 | 2.450 | 2.470 | 2.290 | 2.310 | 304,552 | -0.14(-5.71%) |
Jun 08, 2012 | 2.490 | 2.490 | 2.400 | 2.450 | 153,816 | -0.07(-2.78%) |
Jun 07, 2012 | 2.730 | 2.760 | 2.490 | 2.520 | 251,342 | -0.09(-3.45%) |
Jun 06, 2012 | 2.620 | 2.700 | 2.550 | 2.610 | 399,187 | +0.12(+4.82%) |
Jun 05, 2012 | 2.450 | 2.540 | 2.400 | 2.490 | 819,474 | +0.09(+3.75%) |
Jun 04, 2012 | 2.620 | 2.650 | 2.300 | 2.400 | 436,709 | -0.20(-7.69%) |