Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.402 | 2.402 | 2.371 | 2.384 | 87,630 | +0.01(+0.30%) |
Nov 27, 2013 | 2.409 | 2.413 | 2.369 | 2.377 | 97,671 | -0.02(-0.90%) |
Nov 26, 2013 | 2.369 | 2.420 | 2.366 | 2.398 | 210,377 | +0.04(+1.83%) |
Nov 25, 2013 | 2.384 | 2.387 | 2.337 | 2.355 | 430,013 | -0.03(-1.06%) |
Nov 22, 2013 | 2.366 | 2.395 | 2.341 | 2.380 | 161,961 | +0.03(+1.38%) |
Nov 21, 2013 | 2.384 | 2.384 | 2.341 | 2.348 | 170,878 | -0.01(-0.46%) |
Nov 20, 2013 | 2.380 | 2.395 | 2.323 | 2.359 | 221,137 | -0.01(-0.46%) |
Nov 19, 2013 | 2.380 | 2.402 | 2.348 | 2.369 | 357,075 | -0.03(-1.35%) |
Nov 18, 2013 | 2.449 | 2.449 | 2.384 | 2.402 | 275,844 | -0.01(-0.60%) |
Nov 15, 2013 | 2.427 | 2.427 | 2.377 | 2.416 | 341,510 | +0.01(+0.29%) |
Nov 14, 2013 | 2.342 | 2.413 | 2.342 | 2.409 | 455,308 | +0.12(+5.08%) |
Nov 12, 2013 | 2.300 | 2.321 | 2.265 | 2.293 | 182,609 | -0.01(-0.31%) |
Nov 11, 2013 | 2.332 | 2.332 | 2.293 | 2.300 | 258,679 | +0.00(+0.00%) |
Nov 08, 2013 | 2.300 | 2.328 | 2.208 | 2.300 | 847,350 | -0.01(-0.46%) |
Nov 07, 2013 | 2.314 | 2.317 | 2.279 | 2.310 | 698,428 | -0.01(-0.30%) |
Nov 06, 2013 | 2.321 | 2.363 | 2.307 | 2.317 | 233,336 | -0.00(-0.15%) |
Nov 05, 2013 | 2.328 | 2.346 | 2.317 | 2.321 | 270,056 | -0.01(-0.30%) |
Nov 04, 2013 | 2.346 | 2.377 | 2.317 | 2.328 | 330,365 | +0.01(+0.30%) |
Nov 01, 2013 | 2.342 | 2.346 | 2.307 | 2.321 | 268,389 | -0.02(-1.05%) |
Oct 31, 2013 | 2.293 | 2.360 | 2.265 | 2.346 | 774,107 | +0.04(+1.68%) |
Oct 30, 2013 | 2.342 | 2.353 | 2.275 | 2.307 | 783,496 | -0.05(-2.10%) |
Oct 29, 2013 | 2.448 | 2.451 | 2.335 | 2.356 | 1,051,307 | -0.10(-4.16%) |
Oct 28, 2013 | 2.487 | 2.487 | 2.448 | 2.459 | 433,943 | -0.02(-0.71%) |
Oct 25, 2013 | 2.462 | 2.484 | 2.455 | 2.476 | 316,984 | +0.00(+0.14%) |
Oct 24, 2013 | 2.469 | 2.483 | 2.455 | 2.473 | 455,004 | +0.00(+0.14%) |
Oct 23, 2013 | 2.459 | 2.485 | 2.451 | 2.469 | 408,575 | +0.01(+0.29%) |
Oct 22, 2013 | 2.444 | 2.469 | 2.444 | 2.462 | 285,334 | +0.01(+0.58%) |
Oct 21, 2013 | 2.455 | 2.483 | 2.434 | 2.448 | 354,052 | +0.00(+0.00%) |
Oct 18, 2013 | 2.469 | 2.476 | 2.423 | 2.448 | 1,198,845 | -0.02(-0.86%) |
Oct 17, 2013 | 2.437 | 2.485 | 2.430 | 2.469 | 652,042 | +0.04(+1.74%) |
Oct 16, 2013 | 2.384 | 2.437 | 2.384 | 2.427 | 641,796 | +0.04(+1.62%) |
Oct 15, 2013 | 2.335 | 2.399 | 2.335 | 2.388 | 826,586 | +0.04(+1.65%) |
Oct 14, 2013 | 2.342 | 2.373 | 2.328 | 2.349 | 486,008 | -0.02(-0.75%) |
Oct 11, 2013 | 2.335 | 2.374 | 2.335 | 2.367 | 498,244 | +0.04(+1.51%) |
Oct 10, 2013 | 2.377 | 2.377 | 2.321 | 2.332 | 1,504,807 | -0.03(-1.20%) |
Oct 09, 2013 | 2.381 | 2.388 | 2.349 | 2.360 | 378,201 | -0.00(-0.15%) |
Oct 08, 2013 | 2.377 | 2.397 | 2.356 | 2.363 | 537,569 | +0.00(+0.15%) |
Oct 07, 2013 | 2.332 | 2.367 | 2.328 | 2.360 | 444,384 | +0.02(+0.91%) |
Oct 04, 2013 | 2.388 | 2.444 | 2.339 | 2.339 | 858,137 | -0.04(-1.49%) |
Oct 03, 2013 | 2.423 | 2.437 | 2.370 | 2.374 | 181,390 | -0.04(-1.75%) |
Oct 02, 2013 | 2.434 | 2.437 | 2.406 | 2.416 | 371,346 | -0.02(-0.72%) |
Oct 01, 2013 | 2.381 | 2.451 | 2.370 | 2.434 | 2,649,925 | +0.01(+0.29%) |
Sep 27, 2013 | 2.427 | 2.444 | 2.413 | 2.427 | 790,859 | -0.01(-0.29%) |
Sep 26, 2013 | 2.427 | 2.441 | 2.406 | 2.434 | 520,774 | -0.00(-0.14%) |
Sep 25, 2013 | 2.437 | 2.448 | 2.402 | 2.437 | 1,301,629 | +0.00(+0.15%) |
Sep 24, 2013 | 2.423 | 2.441 | 2.399 | 2.434 | 14,811,521 | -0.14(-5.48%) |
Sep 23, 2013 | 2.561 | 2.621 | 2.550 | 2.575 | 170,549 | +0.02(+0.69%) |
Sep 20, 2013 | 2.645 | 2.645 | 2.557 | 2.557 | 333,220 | -0.07(-2.82%) |
Sep 19, 2013 | 2.614 | 2.631 | 2.575 | 2.631 | 313,925 | +0.02(+0.81%) |
Sep 18, 2013 | 2.540 | 2.610 | 2.526 | 2.610 | 219,794 | +0.05(+1.93%) |
Sep 17, 2013 | 2.543 | 2.568 | 2.529 | 2.561 | 79,309 | +0.03(+1.26%) |
Sep 16, 2013 | 2.526 | 2.547 | 2.522 | 2.529 | 231,420 | +0.00(+0.14%) |
Sep 13, 2013 | 2.522 | 2.547 | 2.494 | 2.526 | 141,898 | +0.01(+0.56%) |
Sep 12, 2013 | 2.540 | 2.550 | 2.494 | 2.511 | 110,880 | -0.02(-0.70%) |
Sep 11, 2013 | 2.518 | 2.540 | 2.508 | 2.529 | 68,213 | -0.01(-0.28%) |
Sep 10, 2013 | 2.550 | 2.563 | 2.480 | 2.536 | 486,853 | +0.01(+0.56%) |
Sep 09, 2013 | 2.490 | 2.529 | 2.469 | 2.522 | 83,250 | +0.05(+2.14%) |
Sep 06, 2013 | 2.483 | 2.501 | 2.448 | 2.469 | 105,922 | +0.01(+0.57%) |
Sep 05, 2013 | 2.476 | 2.483 | 2.441 | 2.455 | 187,902 | -0.01(-0.57%) |
Sep 04, 2013 | 2.483 | 2.487 | 2.448 | 2.469 | 319,966 | +0.00(+0.14%) |
Sep 03, 2013 | 2.483 | 2.490 | 2.413 | 2.466 | 201,632 | +0.04(+1.45%) |
Aug 30, 2013 | 2.469 | 2.476 | 2.367 | 2.430 | 228,503 | -0.05(-1.85%) |
Aug 29, 2013 | 2.434 | 2.480 | 2.434 | 2.476 | 108,828 | +0.05(+2.18%) |
Aug 28, 2013 | 2.444 | 2.455 | 2.416 | 2.423 | 133,629 | +0.00(+0.00%) |
Aug 27, 2013 | 2.451 | 2.462 | 2.402 | 2.423 | 239,588 | -0.05(-2.14%) |
Aug 26, 2013 | 2.490 | 2.490 | 2.462 | 2.476 | 112,621 | -0.03(-1.13%) |
Aug 23, 2013 | 2.469 | 2.504 | 2.434 | 2.504 | 167,380 | +0.05(+1.86%) |
Aug 22, 2013 | 2.511 | 2.511 | 2.402 | 2.459 | 157,488 | +0.04(+1.60%) |
Aug 21, 2013 | 2.434 | 2.448 | 2.384 | 2.420 | 164,564 | -0.01(-0.58%) |
Aug 20, 2013 | 2.377 | 2.462 | 2.360 | 2.434 | 220,655 | +0.08(+3.29%) |
Aug 19, 2013 | 2.504 | 2.515 | 2.356 | 2.356 | 672,709 | -0.17(-6.57%) |
Aug 16, 2013 | 2.568 | 2.568 | 2.508 | 2.522 | 240,152 | -0.05(-1.79%) |
Aug 15, 2013 | 2.596 | 2.596 | 2.519 | 2.568 | 283,593 | -0.04(-1.35%) |
Aug 14, 2013 | 2.617 | 2.638 | 2.575 | 2.603 | 220,485 | -0.01(-0.54%) |
Aug 13, 2013 | 2.649 | 2.649 | 2.610 | 2.617 | 234,397 | -0.04(-1.46%) |
Aug 12, 2013 | 2.614 | 2.660 | 2.614 | 2.656 | 277,299 | +0.04(+1.48%) |
Aug 09, 2013 | 2.596 | 2.621 | 2.555 | 2.617 | 298,990 | +0.00(+0.13%) |
Aug 08, 2013 | 2.610 | 2.642 | 2.600 | 2.614 | 226,094 | +0.04(+1.62%) |
Aug 07, 2013 | 2.596 | 2.621 | 2.541 | 2.572 | 304,771 | -0.04(-1.59%) |
Aug 06, 2013 | 2.593 | 2.652 | 2.579 | 2.614 | 292,695 | +0.01(+0.53%) |
Aug 05, 2013 | 2.593 | 2.600 | 2.520 | 2.600 | 459,448 | +0.03(+1.35%) |
Aug 02, 2013 | 2.541 | 2.565 | 2.527 | 2.565 | 488,838 | -0.04(-1.46%) |
Aug 01, 2013 | 2.635 | 2.645 | 2.565 | 2.603 | 398,480 | -0.01(-0.40%) |
Jul 31, 2013 | 2.593 | 2.652 | 2.517 | 2.614 | 809,489 | +0.03(+1.21%) |
Jul 30, 2013 | 2.683 | 2.683 | 2.565 | 2.583 | 468,469 | -0.08(-3.12%) |
Jul 29, 2013 | 2.635 | 2.673 | 2.628 | 2.666 | 475,776 | +0.01(+0.52%) |
Jul 26, 2013 | 2.669 | 2.669 | 2.628 | 2.652 | 306,871 | -0.01(-0.39%) |
Jul 25, 2013 | 2.642 | 2.676 | 2.628 | 2.662 | 464,583 | +0.03(+1.05%) |
Jul 24, 2013 | 2.603 | 2.652 | 2.558 | 2.635 | 592,476 | +0.03(+1.20%) |
Jul 23, 2013 | 2.596 | 2.610 | 2.579 | 2.603 | 417,306 | +0.02(+0.81%) |
Jul 22, 2013 | 2.576 | 2.593 | 2.554 | 2.583 | 817,956 | +0.00(+0.00%) |
Jul 19, 2013 | 2.555 | 2.593 | 2.544 | 2.583 | 1,070,725 | +0.02(+0.95%) |
Jul 18, 2013 | 2.531 | 2.572 | 2.496 | 2.558 | 2,080,891 | +0.06(+2.51%) |
Jul 17, 2013 | 2.250 | 2.551 | 2.236 | 2.496 | 1,842,154 | +0.23(+10.24%) |
Jul 16, 2013 | 2.243 | 2.264 | 2.236 | 2.264 | 117,854 | +0.00(+0.15%) |
Jul 15, 2013 | 2.232 | 2.260 | 2.191 | 2.260 | 187,609 | +0.04(+1.88%) |
Jul 12, 2013 | 2.194 | 2.232 | 2.187 | 2.219 | 148,013 | +0.02(+0.95%) |
Jul 11, 2013 | 2.160 | 2.219 | 2.160 | 2.198 | 469,865 | +0.04(+1.93%) |
Jul 10, 2013 | 2.180 | 2.198 | 2.132 | 2.156 | 258,096 | -0.04(-1.89%) |
Jul 09, 2013 | 2.191 | 2.205 | 2.184 | 2.198 | 193,776 | +0.01(+0.32%) |
Jul 08, 2013 | 2.149 | 2.208 | 2.122 | 2.191 | 193,629 | +0.05(+2.10%) |
Jul 05, 2013 | 2.330 | 2.330 | 2.118 | 2.146 | 304,883 | -0.06(-2.67%) |
Jul 03, 2013 | 2.156 | 2.208 | 2.156 | 2.205 | 111,747 | +0.01(+0.63%) |
Jul 02, 2013 | 2.194 | 2.222 | 2.155 | 2.191 | 283,162 | -0.03(-1.25%) |
Jul 01, 2013 | 2.194 | 2.239 | 2.193 | 2.219 | 271,098 | +0.04(+1.91%) |
Jun 28, 2013 | 2.167 | 2.208 | 2.097 | 2.177 | 552,696 | +0.01(+0.48%) |
Jun 27, 2013 | 2.132 | 2.180 | 2.087 | 2.167 | 437,098 | +0.06(+2.97%) |
Jun 26, 2013 | 2.219 | 2.253 | 2.104 | 2.104 | 399,317 | -0.11(-4.86%) |
Jun 25, 2013 | 2.070 | 2.215 | 2.018 | 2.212 | 1,049,707 | +0.18(+8.69%) |
Jun 24, 2013 | 2.101 | 2.115 | 2.004 | 2.035 | 963,529 | -0.12(-5.48%) |
Jun 21, 2013 | 2.163 | 2.172 | 2.070 | 2.153 | 1,430,077 | -0.02(-0.80%) |
Jun 20, 2013 | 2.226 | 2.246 | 2.135 | 2.170 | 688,162 | -0.07(-3.25%) |
Jun 19, 2013 | 2.260 | 2.310 | 2.226 | 2.243 | 513,430 | -0.03(-1.22%) |
Jun 18, 2013 | 2.274 | 2.302 | 2.257 | 2.271 | 435,526 | -0.01(-0.30%) |
Jun 17, 2013 | 2.378 | 2.378 | 2.263 | 2.278 | 762,760 | -0.07(-2.95%) |
Jun 14, 2013 | 2.361 | 2.388 | 2.340 | 2.347 | 407,804 | -0.02(-1.02%) |
Jun 13, 2013 | 2.343 | 2.387 | 2.319 | 2.371 | 406,194 | +0.04(+1.79%) |
Jun 12, 2013 | 2.385 | 2.392 | 2.323 | 2.330 | 529,117 | -0.05(-2.18%) |
Jun 11, 2013 | 2.409 | 2.416 | 2.375 | 2.382 | 332,519 | -0.06(-2.28%) |
Jun 10, 2013 | 2.409 | 2.458 | 2.375 | 2.437 | 400,139 | +0.03(+1.15%) |
Jun 07, 2013 | 2.423 | 2.427 | 2.399 | 2.409 | 381,233 | +0.00(+0.00%) |
Jun 06, 2013 | 2.336 | 2.416 | 2.330 | 2.409 | 502,903 | +0.07(+2.81%) |
Jun 05, 2013 | 2.371 | 2.398 | 2.336 | 2.343 | 465,529 | -0.03(-1.46%) |
Jun 04, 2013 | 2.378 | 2.391 | 2.350 | 2.378 | 1,160,978 | +0.01(+0.29%) |
Jun 03, 2013 | 2.361 | 2.399 | 2.350 | 2.371 | 665,549 | +0.02(+0.88%) |
May 31, 2013 | 2.399 | 2.402 | 2.333 | 2.350 | 601,606 | -0.06(-2.31%) |
May 30, 2013 | 2.423 | 2.423 | 2.357 | 2.406 | 425,392 | -0.02(-0.86%) |
May 29, 2013 | 2.364 | 2.437 | 2.316 | 2.427 | 696,135 | +0.04(+1.74%) |
May 28, 2013 | 2.444 | 2.454 | 2.382 | 2.385 | 885,954 | -0.05(-2.13%) |
May 24, 2013 | 2.451 | 2.471 | 2.409 | 2.437 | 255,016 | -0.04(-1.68%) |
May 23, 2013 | 2.413 | 2.486 | 2.382 | 2.479 | 583,309 | +0.04(+1.71%) |
May 22, 2013 | 2.499 | 2.508 | 2.409 | 2.437 | 755,842 | -0.07(-2.77%) |
May 21, 2013 | 2.510 | 2.527 | 2.482 | 2.506 | 548,104 | +0.00(+0.14%) |
May 20, 2013 | 2.513 | 2.562 | 2.461 | 2.503 | 630,797 | +0.00(+0.00%) |
May 17, 2013 | 2.475 | 2.503 | 2.437 | 2.503 | 589,765 | +0.06(+2.41%) |
May 16, 2013 | 2.458 | 2.499 | 2.437 | 2.444 | 692,624 | -0.04(-1.54%) |
May 15, 2013 | 2.513 | 2.513 | 2.437 | 2.482 | 1,073,635 | +0.00(+0.00%) |
May 13, 2013 | 2.479 | 2.513 | 2.461 | 2.482 | 515,212 | +0.01(+0.28%) |
May 10, 2013 | 2.577 | 2.584 | 2.472 | 2.475 | 832,310 | -0.09(-3.59%) |
May 09, 2013 | 2.598 | 2.598 | 2.526 | 2.567 | 374,772 | +0.00(+0.00%) |
May 08, 2013 | 2.560 | 2.594 | 2.537 | 2.567 | 626,659 | -0.02(-0.79%) |
May 07, 2013 | 2.594 | 2.598 | 2.540 | 2.588 | 205,469 | +0.00(+0.13%) |
May 06, 2013 | 2.584 | 2.601 | 2.537 | 2.584 | 503,888 | +0.05(+2.16%) |
May 03, 2013 | 2.622 | 2.601 | 2.472 | 2.530 | 793,079 | -0.04(-1.72%) |
May 02, 2013 | 2.526 | 2.574 | 2.508 | 2.574 | 338,691 | +0.05(+2.17%) |
May 01, 2013 | 2.611 | 2.615 | 2.509 | 2.519 | 729,062 | -0.11(-4.27%) |
Apr 30, 2013 | 2.632 | 2.639 | 2.591 | 2.632 | 419,673 | +0.02(+0.65%) |
Apr 29, 2013 | 2.584 | 2.625 | 2.571 | 2.615 | 327,598 | +0.05(+2.13%) |
Apr 26, 2013 | 2.594 | 2.581 | 2.557 | 2.560 | 320,625 | -0.02(-0.79%) |
Apr 25, 2013 | 2.564 | 2.605 | 2.554 | 2.581 | 255,568 | +0.03(+1.34%) |
Apr 24, 2013 | 2.533 | 2.577 | 2.506 | 2.547 | 468,250 | +0.03(+1.08%) |
Apr 23, 2013 | 2.479 | 2.526 | 2.463 | 2.519 | 500,726 | +0.06(+2.64%) |
Apr 22, 2013 | 2.485 | 2.485 | 2.434 | 2.455 | 579,256 | -0.01(-0.42%) |
Apr 19, 2013 | 2.475 | 2.485 | 2.448 | 2.465 | 709,838 | +0.04(+1.54%) |
Apr 18, 2013 | 2.526 | 2.526 | 2.421 | 2.427 | 787,658 | -0.06(-2.60%) |
Apr 17, 2013 | 2.533 | 2.547 | 2.458 | 2.492 | 739,264 | -0.07(-2.66%) |
Apr 16, 2013 | 2.540 | 2.615 | 2.540 | 2.560 | 556,040 | +0.03(+1.21%) |
Apr 15, 2013 | 2.646 | 2.663 | 2.521 | 2.530 | 765,216 | -0.12(-4.38%) |
Apr 12, 2013 | 2.710 | 2.717 | 2.642 | 2.646 | 335,529 | -0.05(-2.02%) |
Apr 11, 2013 | 2.697 | 2.717 | 2.697 | 2.700 | 265,317 | -0.02(-0.75%) |
Apr 10, 2013 | 2.697 | 2.727 | 2.683 | 2.721 | 285,724 | +0.01(+0.50%) |
Apr 09, 2013 | 2.727 | 2.755 | 2.707 | 2.707 | 327,187 | -0.02(-0.63%) |
Apr 08, 2013 | 2.697 | 2.724 | 2.679 | 2.724 | 575,422 | +0.04(+1.65%) |
Apr 05, 2013 | 2.687 | 2.690 | 2.642 | 2.680 | 565,417 | -0.01(-0.25%) |
Apr 04, 2013 | 2.659 | 2.690 | 2.652 | 2.687 | 939,928 | +0.03(+1.03%) |
Apr 03, 2013 | 2.707 | 2.717 | 2.649 | 2.659 | 864,994 | -0.04(-1.64%) |
Apr 02, 2013 | 2.659 | 2.704 | 2.646 | 2.704 | 1,497,359 | +0.03(+1.28%) |
Apr 01, 2013 | 2.680 | 2.680 | 2.642 | 2.669 | 669,542 | -0.00(-0.13%) |
Mar 28, 2013 | 2.669 | 2.680 | 2.649 | 2.673 | 1,515,172 | +0.01(+0.38%) |
Mar 27, 2013 | 2.659 | 2.673 | 2.642 | 2.663 | 678,236 | -0.01(-0.38%) |
Mar 26, 2013 | 2.649 | 2.673 | 2.625 | 2.673 | 1,179,569 | +0.06(+2.22%) |
Mar 25, 2013 | 2.642 | 2.669 | 2.605 | 2.615 | 2,942,886 | +0.01(+0.52%) |
Mar 22, 2013 | 2.659 | 2.687 | 2.591 | 2.601 | 16,461,997 | -0.20(-7.29%) |
Mar 21, 2013 | 2.782 | 2.847 | 2.782 | 2.806 | 466,085 | +0.03(+1.11%) |
Mar 20, 2013 | 2.762 | 2.789 | 2.755 | 2.775 | 371,537 | +0.01(+0.25%) |
Mar 19, 2013 | 2.813 | 2.843 | 2.758 | 2.768 | 501,638 | -0.03(-1.22%) |
Mar 18, 2013 | 2.792 | 2.809 | 2.744 | 2.802 | 542,735 | +0.00(+0.12%) |
Mar 15, 2013 | 2.796 | 2.932 | 2.758 | 2.799 | 2,171,964 | -0.02(-0.73%) |
Mar 14, 2013 | 2.854 | 2.854 | 2.813 | 2.819 | 550,384 | -0.01(-0.48%) |
Mar 13, 2013 | 2.854 | 2.857 | 2.819 | 2.833 | 828,025 | +0.00(+0.00%) |
Mar 12, 2013 | 2.864 | 2.874 | 2.727 | 2.833 | 6,653,500 | -0.02(-0.60%) |
Mar 11, 2013 | 2.796 | 2.860 | 2.785 | 2.850 | 463,331 | +0.05(+1.83%) |
Mar 08, 2013 | 2.837 | 2.850 | 2.796 | 2.799 | 441,229 | +0.00(+0.00%) |
Mar 07, 2013 | 2.751 | 2.806 | 2.751 | 2.799 | 246,695 | +0.05(+1.86%) |
Mar 06, 2013 | 2.854 | 2.857 | 2.727 | 2.748 | 2,647,738 | -0.10(-3.47%) |
Mar 05, 2013 | 2.779 | 2.865 | 2.779 | 2.847 | 1,041,094 | +0.09(+3.09%) |
Mar 04, 2013 | 2.707 | 2.796 | 2.697 | 2.762 | 834,598 | +0.07(+2.53%) |
Mar 01, 2013 | 2.642 | 2.698 | 2.608 | 2.693 | 719,280 | +0.03(+1.28%) |
Feb 28, 2013 | 2.616 | 2.689 | 2.609 | 2.659 | 1,500,202 | +0.00(+0.13%) |
Feb 27, 2013 | 2.545 | 2.673 | 2.515 | 2.656 | 522,377 | +0.13(+5.05%) |
Feb 26, 2013 | 2.629 | 2.629 | 2.518 | 2.528 | 891,112 | -0.10(-3.71%) |
Feb 25, 2013 | 2.619 | 2.659 | 2.602 | 2.626 | 476,856 | +0.02(+0.64%) |
Feb 22, 2013 | 2.589 | 2.622 | 2.575 | 2.609 | 245,775 | +0.04(+1.44%) |
Feb 21, 2013 | 2.676 | 2.676 | 2.471 | 2.572 | 999,424 | -0.12(-4.49%) |
Feb 20, 2013 | 2.659 | 2.726 | 2.653 | 2.693 | 699,672 | +0.05(+1.78%) |
Feb 19, 2013 | 2.602 | 2.666 | 2.562 | 2.646 | 7,089,091 | +0.06(+2.34%) |
Feb 15, 2013 | 2.434 | 2.602 | 2.434 | 2.585 | 1,111,319 | +0.10(+3.91%) |
Feb 14, 2013 | 2.438 | 2.515 | 2.401 | 2.488 | 820,565 | +0.06(+2.63%) |
Feb 13, 2013 | 2.448 | 2.448 | 2.407 | 2.424 | 361,917 | -0.03(-1.10%) |
Feb 12, 2013 | 2.421 | 2.458 | 2.397 | 2.451 | 377,622 | +0.04(+1.81%) |
Feb 11, 2013 | 2.407 | 2.411 | 2.377 | 2.407 | 429,677 | +0.01(+0.28%) |
Feb 08, 2013 | 2.397 | 2.411 | 2.381 | 2.401 | 373,408 | +0.00(+0.14%) |
Feb 07, 2013 | 2.434 | 2.434 | 2.374 | 2.397 | 386,852 | -0.02(-0.97%) |
Feb 06, 2013 | 2.387 | 2.428 | 2.387 | 2.421 | 332,322 | +0.05(+1.98%) |
Feb 04, 2013 | 2.364 | 2.394 | 2.354 | 2.374 | 277,325 | +0.00(+0.00%) |
Feb 01, 2013 | 2.391 | 2.394 | 2.360 | 2.374 | 175,538 | -0.02(-0.84%) |
Jan 31, 2013 | 2.384 | 2.407 | 2.345 | 2.394 | 287,772 | +0.01(+0.56%) |
Jan 30, 2013 | 2.330 | 2.394 | 2.327 | 2.381 | 277,411 | +0.00(+0.00%) |
Jan 29, 2013 | 2.310 | 2.397 | 2.301 | 2.381 | 487,542 | +0.03(+1.14%) |
Jan 28, 2013 | 2.391 | 2.407 | 2.300 | 2.354 | 700,056 | -0.04(-1.54%) |
Jan 25, 2013 | 2.401 | 2.417 | 2.377 | 2.391 | 349,653 | +0.00(+0.00%) |
Jan 24, 2013 | 2.384 | 2.414 | 2.365 | 2.391 | 331,771 | +0.02(+0.85%) |
Jan 23, 2013 | 2.407 | 2.407 | 2.350 | 2.370 | 774,484 | -0.02(-0.84%) |
Jan 22, 2013 | 2.404 | 2.418 | 2.381 | 2.391 | 684,084 | -0.01(-0.56%) |
Jan 18, 2013 | 2.421 | 2.431 | 2.387 | 2.404 | 743,430 | -0.00(-0.14%) |
Jan 17, 2013 | 2.354 | 2.468 | 2.354 | 2.407 | 1,340,038 | +0.04(+1.85%) |
Jan 16, 2013 | 2.397 | 2.397 | 2.350 | 2.364 | 376,514 | -0.03(-1.12%) |
Jan 15, 2013 | 2.337 | 2.416 | 2.314 | 2.391 | 494,503 | +0.06(+2.45%) |
Jan 14, 2013 | 2.297 | 2.434 | 2.263 | 2.334 | 1,496,885 | +0.02(+1.02%) |
Jan 11, 2013 | 2.250 | 2.313 | 2.250 | 2.310 | 649,955 | +0.06(+2.69%) |
Jan 10, 2013 | 2.270 | 2.270 | 2.236 | 2.250 | 386,164 | -0.01(-0.30%) |
Jan 09, 2013 | 2.260 | 2.292 | 2.253 | 2.256 | 569,461 | +0.00(+0.00%) |
Jan 08, 2013 | 2.199 | 2.283 | 2.199 | 2.256 | 510,306 | +0.05(+2.44%) |
Jan 07, 2013 | 2.216 | 2.266 | 2.149 | 2.203 | 1,036,045 | +0.00(+0.00%) |
Jan 04, 2013 | 2.082 | 2.310 | 2.065 | 2.203 | 950,904 | +0.12(+5.81%) |
Jan 03, 2013 | 2.028 | 2.115 | 2.011 | 2.082 | 658,578 | +0.05(+2.65%) |
Jan 02, 2013 | 2.021 | 2.058 | 2.004 | 2.028 | 724,809 | +0.02(+0.83%) |
Dec 31, 2012 | 2.008 | 2.058 | 1.998 | 2.011 | 831,826 | -0.00(-0.17%) |
Dec 28, 2012 | 2.018 | 2.035 | 2.008 | 2.015 | 133,011 | -0.02(-1.15%) |
Dec 27, 2012 | 2.045 | 2.045 | 2.015 | 2.038 | 114,917 | +0.01(+0.33%) |
Dec 26, 2012 | 2.015 | 2.038 | 2.004 | 2.031 | 179,204 | +0.03(+1.34%) |
Dec 24, 2012 | 1.991 | 2.015 | 1.986 | 2.004 | 110,697 | +0.00(+0.00%) |
Dec 21, 2012 | 2.055 | 2.088 | 2.004 | 2.004 | 421,963 | -0.03(-1.32%) |
Dec 20, 2012 | 2.011 | 2.045 | 2.005 | 2.031 | 453,393 | +0.04(+1.85%) |
Dec 19, 2012 | 1.988 | 2.028 | 1.988 | 1.994 | 858,124 | +0.03(+1.54%) |
Dec 18, 2012 | 1.937 | 1.978 | 1.923 | 1.964 | 555,609 | +0.03(+1.56%) |
Dec 17, 2012 | 1.914 | 1.964 | 1.900 | 1.934 | 795,636 | +0.03(+1.77%) |
Dec 14, 2012 | 1.917 | 1.921 | 1.890 | 1.900 | 305,464 | -0.01(-0.70%) |
Dec 13, 2012 | 1.897 | 1.931 | 1.857 | 1.914 | 999,037 | +0.04(+1.97%) |
Dec 12, 2012 | 1.780 | 1.900 | 1.776 | 1.877 | 2,713,270 | +0.11(+6.27%) |
Dec 11, 2012 | 1.706 | 1.769 | 1.706 | 1.766 | 370,572 | +0.06(+3.54%) |
Dec 10, 2012 | 1.739 | 1.739 | 1.699 | 1.706 | 377,288 | -0.03(-1.55%) |
Dec 07, 2012 | 1.722 | 1.733 | 1.706 | 1.733 | 334,946 | +0.01(+0.78%) |
Dec 06, 2012 | 1.729 | 1.743 | 1.719 | 1.719 | 103,129 | -0.01(-0.58%) |
Dec 05, 2012 | 1.742 | 1.743 | 1.726 | 1.729 | 79,946 | -0.02(-0.96%) |