Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 1.430 | 1.450 | 1.390 | 1.390 | 90,470 | -0.02(-1.42%) |
Feb 27, 2013 | 1.490 | 1.500 | 1.400 | 1.410 | 132,767 | -0.07(-4.73%) |
Feb 26, 2013 | 1.470 | 1.540 | 1.450 | 1.480 | 443,522 | +0.15(+11.28%) |
Feb 22, 2013 | 1.370 | 1.370 | 1.300 | 1.330 | 170,326 | +0.00(+0.00%) |
Feb 21, 2013 | 1.340 | 1.360 | 1.270 | 1.330 | 227,980 | -0.01(-0.75%) |
Feb 20, 2013 | 1.410 | 1.410 | 1.310 | 1.340 | 193,747 | -0.10(-6.94%) |
Feb 19, 2013 | 1.460 | 1.490 | 1.410 | 1.440 | 202,328 | -0.06(-4.00%) |
Feb 15, 2013 | 1.500 | 1.500 | 1.500 | 0 | -0.05(-3.23%) | |
Feb 14, 2013 | 1.550 | 1.610 | 1.450 | 1.550 | 282,910 | -0.02(-1.27%) |
Feb 13, 2013 | 1.650 | 1.650 | 1.520 | 1.570 | 185,533 | -0.09(-5.42%) |
Feb 12, 2013 | 1.690 | 1.690 | 1.630 | 1.660 | 70,944 | -0.03(-1.78%) |
Feb 11, 2013 | 1.750 | 1.750 | 1.660 | 1.690 | 99,150 | -0.08(-4.52%) |
Feb 08, 2013 | 1.770 | 1.770 | 1.730 | 1.770 | 66,568 | -0.01(-0.56%) |
Feb 07, 2013 | 1.820 | 1.830 | 1.780 | 1.780 | 38,862 | -0.04(-2.20%) |
Feb 06, 2013 | 1.870 | 1.880 | 1.820 | 1.820 | 39,000 | -0.09(-4.71%) |
Feb 04, 2013 | 1.970 | 1.970 | 1.910 | 1.910 | 22,250 | -0.01(-0.52%) |
Feb 01, 2013 | 1.910 | 1.980 | 1.900 | 1.920 | 29,873 | +0.02(+1.05%) |
Jan 31, 2013 | 1.920 | 2.000 | 1.890 | 1.900 | 60,331 | -0.05(-2.56%) |
Jan 30, 2013 | 2.000 | 2.000 | 1.950 | 1.950 | 139,600 | -0.05(-2.50%) |
Jan 29, 2013 | 1.930 | 2.000 | 1.930 | 2.000 | 44,150 | +0.10(+5.26%) |
Jan 28, 2013 | 1.850 | 1.910 | 1.840 | 1.900 | 48,071 | +0.04(+2.15%) |
Jan 25, 2013 | 1.890 | 1.890 | 1.840 | 1.860 | 118,672 | +0.01(+0.54%) |
Jan 24, 2013 | 1.990 | 2.000 | 1.800 | 1.850 | 177,862 | -0.14(-7.04%) |
Jan 23, 2013 | 2.000 | 2.000 | 1.980 | 1.990 | 107,511 | -0.01(-0.50%) |
Jan 22, 2013 | 2.000 | 2.010 | 1.990 | 2.000 | 69,950 | +0.01(+0.50%) |
Jan 21, 2013 | 2.000 | 2.000 | 1.980 | 1.990 | 23,830 | +0.00(+0.00%) |
Jan 18, 2013 | 1.990 | 2.050 | 1.990 | 1.990 | 105,020 | +0.02(+1.02%) |
Jan 17, 2013 | 1.980 | 2.010 | 1.960 | 1.970 | 110,290 | +0.01(+0.51%) |
Jan 16, 2013 | 2.000 | 2.030 | 1.940 | 1.960 | 256,998 | -0.02(-1.01%) |
Jan 15, 2013 | 2.000 | 2.010 | 1.970 | 1.980 | 86,546 | -0.02(-1.00%) |
Jan 14, 2013 | 1.990 | 2.020 | 1.990 | 2.000 | 84,600 | +0.00(+0.00%) |
Jan 11, 2013 | 2.040 | 2.040 | 1.960 | 2.000 | 45,946 | -0.03(-1.48%) |
Jan 10, 2013 | 2.030 | 2.090 | 2.030 | 2.030 | 150,563 | -0.02(-0.98%) |
Jan 09, 2013 | 2.090 | 2.090 | 2.000 | 2.050 | 50,485 | -0.02(-0.97%) |
Jan 08, 2013 | 2.080 | 2.100 | 2.060 | 2.070 | 44,450 | +0.02(+0.98%) |
Jan 07, 2013 | 2.100 | 2.100 | 2.050 | 2.050 | 56,550 | -0.05(-2.38%) |
Jan 04, 2013 | 2.160 | 2.170 | 2.070 | 2.100 | 39,778 | -0.06(-2.78%) |
Jan 03, 2013 | 2.220 | 2.220 | 2.160 | 2.160 | 20,080 | -0.09(-4.00%) |
Jan 02, 2013 | 2.250 | 2.250 | 2.200 | 2.250 | 60,107 | +0.03(+1.35%) |
Dec 31, 2012 | 2.220 | 2.220 | 2.220 | 0 | +0.07(+3.26%) | |
Dec 28, 2012 | 2.160 | 2.170 | 2.150 | 2.150 | 11,100 | -0.05(-2.27%) |
Dec 27, 2012 | 2.170 | 2.210 | 2.150 | 2.200 | 56,100 | +0.06(+2.80%) |
Dec 24, 2012 | 2.140 | 2.140 | 2.140 | 0 | +0.06(+2.88%) | |
Dec 21, 2012 | 2.050 | 2.090 | 2.020 | 2.080 | 109,957 | +0.06(+2.97%) |
Dec 20, 2012 | 2.060 | 2.060 | 2.020 | 2.020 | 303,038 | -0.02(-0.98%) |
Dec 19, 2012 | 2.040 | 2.070 | 2.030 | 2.040 | 43,670 | +0.03(+1.49%) |
Dec 18, 2012 | 2.050 | 2.050 | 2.000 | 2.010 | 123,971 | -0.06(-2.90%) |
Dec 17, 2012 | 1.990 | 2.110 | 1.990 | 2.070 | 71,380 | +0.01(+0.49%) |
Dec 14, 2012 | 2.170 | 2.260 | 2.030 | 2.060 | 328,260 | -0.16(-7.21%) |
Dec 13, 2012 | 2.250 | 2.270 | 2.160 | 2.220 | 75,611 | -0.04(-1.77%) |
Dec 12, 2012 | 2.180 | 2.290 | 2.180 | 2.260 | 46,000 | +0.08(+3.67%) |
Dec 11, 2012 | 2.260 | 2.290 | 2.180 | 2.180 | 42,616 | -0.08(-3.54%) |
Dec 10, 2012 | 2.260 | 2.300 | 2.220 | 2.260 | 15,259 | -0.05(-2.16%) |
Dec 07, 2012 | 2.330 | 2.340 | 2.260 | 2.310 | 72,164 | -0.02(-0.86%) |
Dec 06, 2012 | 2.370 | 2.380 | 2.280 | 2.330 | 45,362 | -0.02(-0.85%) |
Dec 05, 2012 | 2.490 | 2.490 | 2.350 | 2.350 | 39,600 | -0.02(-0.84%) |
Dec 04, 2012 | 2.420 | 2.480 | 2.320 | 2.370 | 24,775 | -0.01(-0.42%) |
Nov 30, 2012 | 2.490 | 2.500 | 2.380 | 2.380 | 96,355 | -0.10(-4.03%) |
Nov 29, 2012 | 2.500 | 2.530 | 2.480 | 2.480 | 63,303 | +0.00(+0.00%) |
Nov 28, 2012 | 2.700 | 2.700 | 2.480 | 2.480 | 89,716 | -0.14(-5.34%) |
Nov 27, 2012 | 2.700 | 2.700 | 2.620 | 2.620 | 8,850 | -0.08(-2.96%) |
Nov 26, 2012 | 2.740 | 2.740 | 2.660 | 2.700 | 6,600 | -0.02(-0.74%) |
Nov 24, 2012 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) | |
Nov 22, 2012 | 2.710 | 2.750 | 2.710 | 2.720 | 9,980 | +0.07(+2.64%) |
Nov 21, 2012 | 2.730 | 2.730 | 2.650 | 2.650 | 2,120 | -0.09(-3.28%) |
Nov 20, 2012 | 2.810 | 2.810 | 2.640 | 2.740 | 9,975 | +0.02(+0.74%) |
Nov 19, 2012 | 2.740 | 2.800 | 2.690 | 2.720 | 16,906 | +0.11(+4.21%) |
Nov 16, 2012 | 2.420 | 2.610 | 2.380 | 2.610 | 100,600 | +0.07(+2.76%) |
Nov 15, 2012 | 2.710 | 2.710 | 2.500 | 2.540 | 55,300 | -0.17(-6.27%) |
Nov 14, 2012 | 2.800 | 2.800 | 2.710 | 2.710 | 39,950 | -0.02(-0.73%) |
Nov 13, 2012 | 2.800 | 2.800 | 2.700 | 2.730 | 51,900 | +0.00(+0.18%) |
Nov 12, 2012 | 2.720 | 2.750 | 2.650 | 2.725 | 166,320 | +0.02(+0.93%) |
Nov 09, 2012 | 2.780 | 2.780 | 2.600 | 2.700 | 156,654 | -0.12(-4.26%) |
Nov 08, 2012 | 2.800 | 2.820 | 2.780 | 2.820 | 39,100 | +0.03(+1.08%) |
Nov 07, 2012 | 2.950 | 2.950 | 2.770 | 2.790 | 172,520 | -0.13(-4.45%) |
Nov 06, 2012 | 2.850 | 2.920 | 2.840 | 2.920 | 6,061 | +0.07(+2.46%) |
Nov 05, 2012 | 2.900 | 2.930 | 2.840 | 2.850 | 13,413 | +0.02(+0.71%) |
Nov 02, 2012 | 2.860 | 2.860 | 2.770 | 2.830 | 37,832 | -0.06(-2.08%) |
Nov 01, 2012 | 2.880 | 2.930 | 2.880 | 2.890 | 12,469 | +0.04(+1.40%) |
Oct 31, 2012 | 2.970 | 2.970 | 2.850 | 2.850 | 14,122 | -0.05(-1.72%) |
Oct 30, 2012 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 | -0.03(-1.02%) |
Oct 29, 2012 | 2.920 | 2.930 | 2.920 | 2.930 | 2,200 | +0.03(+1.03%) |
Oct 26, 2012 | 2.960 | 2.960 | 2.900 | 2.900 | 70,385 | -0.10(-3.33%) |
Oct 25, 2012 | 2.960 | 3.000 | 2.960 | 3.000 | 5,100 | +0.04(+1.35%) |
Oct 24, 2012 | 2.970 | 2.980 | 2.880 | 2.960 | 17,400 | -0.04(-1.33%) |
Oct 23, 2012 | 3.000 | 3.030 | 2.950 | 3.000 | 248,270 | -0.02(-0.66%) |
Oct 19, 2012 | 3.020 | 3.040 | 2.980 | 3.020 | 56,192 | -0.02(-0.66%) |
Oct 18, 2012 | 3.070 | 3.070 | 3.010 | 3.040 | 48,400 | -0.02(-0.65%) |
Oct 17, 2012 | 3.080 | 3.090 | 3.020 | 3.060 | 23,950 | -0.06(-1.92%) |
Oct 16, 2012 | 3.000 | 3.120 | 3.000 | 3.120 | 93,350 | +0.16(+5.41%) |
Oct 15, 2012 | 2.850 | 2.960 | 2.830 | 2.960 | 27,726 | +0.09(+3.14%) |
Oct 12, 2012 | 2.900 | 2.910 | 2.830 | 2.870 | 27,955 | -0.03(-1.03%) |
Oct 11, 2012 | 2.910 | 3.000 | 2.900 | 2.900 | 75,892 | -0.01(-0.34%) |
Oct 10, 2012 | 2.880 | 2.980 | 2.800 | 2.910 | 36,607 | +0.03(+1.04%) |
Oct 09, 2012 | 3.060 | 3.150 | 2.880 | 2.880 | 56,037 | -0.22(-7.10%) |
Oct 05, 2012 | 3.100 | 3.100 | 3.100 | 0 | +0.01(+0.32%) | |
Oct 04, 2012 | 3.200 | 3.210 | 3.090 | 3.090 | 26,700 | -0.11(-3.44%) |
Oct 03, 2012 | 3.220 | 3.240 | 3.200 | 3.200 | 7,000 | -0.01(-0.31%) |
Oct 02, 2012 | 3.450 | 3.520 | 3.200 | 3.210 | 65,650 | -0.14(-4.18%) |
Oct 01, 2012 | 3.420 | 3.530 | 3.300 | 3.350 | 49,060 | -0.07(-2.05%) |
Sep 28, 2012 | 3.270 | 3.420 | 3.150 | 3.420 | 57,406 | +0.09(+2.70%) |
Sep 27, 2012 | 3.190 | 3.340 | 3.190 | 3.330 | 45,805 | +0.17(+5.38%) |
Sep 26, 2012 | 3.280 | 3.280 | 3.130 | 3.160 | 121,250 | -0.09(-2.77%) |
Sep 25, 2012 | 3.400 | 3.450 | 3.230 | 3.250 | 84,280 | -0.15(-4.41%) |
Sep 24, 2012 | 3.640 | 3.640 | 3.380 | 3.400 | 23,632 | -0.04(-1.16%) |
Sep 21, 2012 | 3.540 | 3.570 | 3.430 | 3.440 | 322,725 | -0.03(-0.86%) |
Sep 20, 2012 | 3.370 | 3.530 | 3.370 | 3.470 | 197,702 | +0.01(+0.29%) |
Sep 19, 2012 | 3.270 | 3.480 | 3.250 | 3.460 | 183,190 | +0.19(+5.81%) |
Sep 18, 2012 | 3.150 | 3.280 | 3.120 | 3.270 | 259,242 | +0.07(+2.19%) |
Sep 17, 2012 | 3.250 | 3.260 | 3.130 | 3.200 | 34,600 | -0.05(-1.54%) |
Sep 14, 2012 | 3.300 | 3.300 | 3.180 | 3.250 | 104,850 | -0.05(-1.52%) |
Sep 13, 2012 | 2.990 | 3.320 | 2.990 | 3.300 | 230,441 | +0.17(+5.43%) |
Sep 12, 2012 | 3.250 | 3.250 | 3.130 | 3.130 | 26,226 | -0.13(-3.99%) |
Sep 11, 2012 | 3.280 | 3.280 | 3.220 | 3.260 | 104,747 | +0.02(+0.62%) |
Sep 10, 2012 | 3.250 | 3.310 | 3.230 | 3.240 | 46,369 | +0.01(+0.31%) |
Sep 07, 2012 | 3.250 | 3.300 | 3.180 | 3.230 | 135,268 | +0.01(+0.31%) |
Sep 06, 2012 | 3.100 | 3.240 | 3.100 | 3.220 | 68,027 | +0.22(+7.33%) |
Sep 05, 2012 | 2.940 | 3.030 | 2.870 | 3.000 | 122,344 | +0.15(+5.26%) |
Sep 04, 2012 | 2.650 | 2.900 | 2.650 | 2.850 | 162,127 | +0.25(+9.62%) |
Aug 31, 2012 | 2.600 | 2.600 | 2.600 | 0 | +0.08(+3.17%) | |
Aug 30, 2012 | 2.500 | 2.840 | 2.460 | 2.520 | 23,408 | +0.02(+0.80%) |
Aug 29, 2012 | 2.560 | 2.580 | 2.500 | 2.500 | 392,403 | -0.25(-9.09%) |
Aug 27, 2012 | 2.810 | 2.810 | 2.750 | 2.750 | 24,500 | -0.08(-2.83%) |
Aug 24, 2012 | 2.750 | 2.830 | 2.730 | 2.830 | 49,509 | +0.07(+2.54%) |
Aug 23, 2012 | 2.750 | 2.830 | 2.700 | 2.760 | 80,695 | +0.02(+0.73%) |
Aug 22, 2012 | 2.640 | 2.740 | 2.620 | 2.740 | 56,789 | +0.11(+4.18%) |
Aug 21, 2012 | 2.500 | 2.680 | 2.490 | 2.630 | 191,090 | +0.15(+6.05%) |
Aug 20, 2012 | 2.510 | 2.510 | 2.450 | 2.480 | 18,800 | -0.01(-0.40%) |
Aug 17, 2012 | 2.420 | 2.510 | 2.420 | 2.490 | 313,036 | +0.06(+2.47%) |
Aug 16, 2012 | 2.300 | 2.510 | 2.300 | 2.430 | 265,950 | +0.18(+8.00%) |
Aug 15, 2012 | 2.220 | 2.300 | 2.220 | 2.250 | 257,900 | +0.02(+0.90%) |
Aug 14, 2012 | 2.240 | 2.240 | 2.200 | 2.230 | 137,581 | -0.02(-0.89%) |
Aug 13, 2012 | 2.230 | 2.260 | 2.230 | 2.250 | 12,500 | +0.03(+1.35%) |
Aug 11, 2012 | 2.300 | 2.300 | 2.210 | 2.220 | 251,725 | +0.00(+0.00%) |
Aug 10, 2012 | 2.300 | 2.300 | 2.210 | 2.220 | 251,725 | -0.07(-3.06%) |
Aug 09, 2012 | 2.290 | 2.300 | 2.260 | 2.290 | 51,049 | +0.00(+0.00%) |
Aug 08, 2012 | 2.370 | 2.370 | 2.280 | 2.290 | 72,448 | -0.04(-1.72%) |
Aug 07, 2012 | 2.310 | 2.370 | 2.300 | 2.330 | 128,470 | +0.01(+0.43%) |
Aug 03, 2012 | 2.320 | 2.320 | 2.320 | 0 | +0.04(+1.75%) | |
Aug 02, 2012 | 2.360 | 2.360 | 2.270 | 2.280 | 35,910 | -0.12(-5.00%) |
Aug 01, 2012 | 2.380 | 2.450 | 2.380 | 2.400 | 34,430 | +0.04(+1.69%) |
Jul 31, 2012 | 2.560 | 2.560 | 2.360 | 2.360 | 47,571 | -0.20(-7.81%) |
Jul 30, 2012 | 2.570 | 2.580 | 2.550 | 2.560 | 81,120 | -0.03(-1.16%) |
Jul 27, 2012 | 2.600 | 2.660 | 2.580 | 2.590 | 55,452 | -0.10(-3.72%) |
Jul 26, 2012 | 2.330 | 2.770 | 2.320 | 2.690 | 467,186 | +0.39(+16.96%) |
Jul 25, 2012 | 2.230 | 2.320 | 2.150 | 2.300 | 86,827 | +0.35(+17.95%) |
Jul 24, 2012 | 2.240 | 2.270 | 1.930 | 1.950 | 372,953 | -0.31(-13.72%) |
Jul 23, 2012 | 2.260 | 2.280 | 2.240 | 2.260 | 32,600 | -0.05(-2.16%) |
Jul 20, 2012 | 2.290 | 2.310 | 2.250 | 2.310 | 44,817 | +0.01(+0.43%) |
Jul 19, 2012 | 2.300 | 2.350 | 2.300 | 2.300 | 64,163 | +0.00(+0.00%) |
Jul 18, 2012 | 2.270 | 2.340 | 2.260 | 2.300 | 30,680 | +0.05(+2.22%) |
Jul 17, 2012 | 2.300 | 2.300 | 2.240 | 2.250 | 46,124 | -0.06(-2.60%) |
Jul 16, 2012 | 2.240 | 2.320 | 2.240 | 2.310 | 105,200 | +0.09(+4.05%) |
Jul 13, 2012 | 2.220 | 2.290 | 2.220 | 2.220 | 45,000 | +0.02(+0.91%) |
Jul 12, 2012 | 2.300 | 2.300 | 2.180 | 2.200 | 125,466 | -0.14(-5.98%) |
Jul 11, 2012 | 2.380 | 2.380 | 2.270 | 2.340 | 43,000 | -0.04(-1.68%) |
Jul 10, 2012 | 2.450 | 2.450 | 2.380 | 2.380 | 41,903 | -0.07(-2.86%) |
Jul 09, 2012 | 2.470 | 2.470 | 2.450 | 2.450 | 25,100 | +0.03(+1.24%) |
Jul 06, 2012 | 2.500 | 2.520 | 2.400 | 2.420 | 47,829 | -0.11(-4.35%) |
Jul 05, 2012 | 2.460 | 2.540 | 2.430 | 2.530 | 244,405 | +0.07(+2.85%) |
Jul 04, 2012 | 2.420 | 2.460 | 2.410 | 2.460 | 61,900 | +0.03(+1.23%) |
Jul 03, 2012 | 2.420 | 2.460 | 2.420 | 2.430 | 42,214 | +0.03(+1.25%) |
Jun 29, 2012 | 2.400 | 2.400 | 2.400 | 0 | -0.08(-3.23%) | |
Jun 28, 2012 | 2.600 | 2.600 | 2.450 | 2.480 | 71,080 | -0.12(-4.62%) |
Jun 27, 2012 | 2.610 | 2.690 | 2.570 | 2.600 | 34,684 | -0.07(-2.62%) |
Jun 26, 2012 | 2.780 | 2.780 | 2.570 | 2.670 | 81,460 | -0.08(-2.91%) |
Jun 25, 2012 | 2.900 | 2.900 | 2.750 | 2.750 | 79,500 | -0.14(-4.84%) |
Jun 22, 2012 | 2.900 | 2.940 | 2.860 | 2.890 | 28,598 | +0.03(+1.05%) |
Jun 21, 2012 | 2.990 | 3.000 | 2.860 | 2.860 | 54,154 | -0.14(-4.67%) |
Jun 20, 2012 | 3.070 | 3.070 | 2.960 | 3.000 | 81,166 | -0.07(-2.28%) |
Jun 19, 2012 | 3.060 | 3.110 | 3.060 | 3.070 | 75,700 | +0.00(+0.00%) |
Jun 18, 2012 | 3.140 | 3.140 | 3.030 | 3.070 | 108,742 | -0.01(-0.32%) |
Jun 15, 2012 | 3.080 | 3.100 | 3.050 | 3.080 | 82,840 | -0.04(-1.28%) |
Jun 14, 2012 | 3.270 | 3.290 | 3.000 | 3.120 | 400,310 | -0.15(-4.59%) |
Jun 13, 2012 | 3.340 | 3.340 | 3.270 | 3.270 | 64,169 | -0.07(-2.10%) |
Jun 12, 2012 | 3.350 | 3.380 | 3.320 | 3.340 | 12,900 | -0.01(-0.30%) |
Jun 11, 2012 | 3.370 | 3.390 | 3.330 | 3.350 | 36,793 | -0.05(-1.47%) |
Jun 08, 2012 | 3.490 | 3.490 | 3.390 | 3.400 | 16,100 | -0.10(-2.86%) |
Jun 07, 2012 | 3.600 | 3.600 | 3.440 | 3.500 | 20,959 | -0.08(-2.23%) |
Jun 06, 2012 | 3.500 | 3.660 | 3.430 | 3.580 | 123,897 | +0.22(+6.55%) |
Jun 05, 2012 | 3.400 | 3.400 | 3.280 | 3.360 | 25,020 | -0.04(-1.18%) |
Jun 04, 2012 | 3.500 | 3.500 | 3.370 | 3.400 | 23,366 | +0.00(+0.00%) |
Jun 02, 2012 | 3.360 | 3.450 | 3.340 | 3.400 | 54,348 | +0.00(+0.00%) |
Jun 01, 2012 | 3.360 | 3.450 | 3.340 | 3.400 | 54,348 | +0.05(+1.49%) |
May 31, 2012 | 3.480 | 3.600 | 3.350 | 3.350 | 322,367 | -0.11(-3.18%) |
May 30, 2012 | 3.410 | 3.480 | 3.340 | 3.460 | 83,844 | +0.05(+1.47%) |
May 29, 2012 | 3.450 | 3.450 | 3.370 | 3.410 | 41,300 | -0.04(-1.16%) |
May 28, 2012 | 3.450 | 3.470 | 3.450 | 3.450 | 9,551 | +0.02(+0.58%) |
May 25, 2012 | 3.230 | 3.430 | 3.230 | 3.430 | 95,008 | +0.09(+2.69%) |
May 24, 2012 | 3.350 | 3.430 | 3.300 | 3.340 | 54,757 | +0.05(+1.52%) |
May 23, 2012 | 3.240 | 3.290 | 3.190 | 3.290 | 59,200 | +0.09(+2.81%) |
May 22, 2012 | 3.150 | 3.200 | 3.150 | 3.200 | 101,838 | +0.05(+1.59%) |
May 18, 2012 | 3.150 | 3.150 | 3.150 | 0 | +0.06(+1.94%) | |
May 17, 2012 | 3.000 | 3.140 | 3.000 | 3.090 | 149,246 | +0.17(+5.82%) |
May 16, 2012 | 3.190 | 3.190 | 2.900 | 2.920 | 337,892 | -0.17(-5.50%) |
May 15, 2012 | 3.240 | 3.300 | 3.030 | 3.090 | 173,680 | -0.11(-3.44%) |
May 14, 2012 | 3.390 | 3.420 | 3.200 | 3.200 | 14,100 | -0.15(-4.48%) |
May 11, 2012 | 3.500 | 3.500 | 3.350 | 3.350 | 15,304 | -0.15(-4.29%) |
May 10, 2012 | 3.400 | 3.500 | 3.390 | 3.500 | 16,197 | +0.19(+5.74%) |
May 09, 2012 | 3.050 | 3.330 | 3.050 | 3.310 | 339,802 | +0.16(+5.08%) |
May 08, 2012 | 3.330 | 3.330 | 3.100 | 3.150 | 159,300 | -0.18(-5.41%) |
May 07, 2012 | 3.500 | 3.500 | 3.330 | 3.330 | 17,350 | -0.27(-7.50%) |
May 04, 2012 | 3.560 | 3.610 | 3.520 | 3.600 | 26,500 | +0.04(+1.12%) |
May 03, 2012 | 3.650 | 3.740 | 3.530 | 3.560 | 134,850 | -0.10(-2.73%) |
May 02, 2012 | 3.670 | 3.710 | 3.640 | 3.660 | 14,070 | -0.01(-0.27%) |
May 01, 2012 | 3.700 | 3.760 | 3.650 | 3.670 | 332,755 | +0.00(+0.00%) |
Apr 30, 2012 | 3.670 | 3.700 | 3.650 | 3.670 | 121,052 | -0.01(-0.27%) |
Apr 27, 2012 | 3.480 | 3.680 | 3.460 | 3.680 | 64,150 | +0.19(+5.44%) |
Apr 26, 2012 | 3.420 | 3.490 | 3.420 | 3.490 | 31,185 | +0.08(+2.35%) |
Apr 25, 2012 | 3.250 | 3.450 | 3.210 | 3.410 | 59,990 | +0.16(+4.92%) |
Apr 24, 2012 | 3.200 | 3.250 | 3.150 | 3.250 | 48,350 | +0.03(+0.93%) |
Apr 23, 2012 | 3.080 | 3.220 | 3.040 | 3.220 | 78,950 | +0.05(+1.58%) |
Apr 20, 2012 | 3.200 | 3.220 | 3.150 | 3.170 | 17,800 | -0.02(-0.63%) |
Apr 19, 2012 | 3.190 | 3.200 | 3.160 | 3.190 | 33,325 | -0.01(-0.31%) |
Apr 18, 2012 | 3.230 | 3.230 | 3.110 | 3.200 | 351,170 | -0.02(-0.62%) |
Apr 17, 2012 | 3.240 | 3.240 | 3.200 | 3.220 | 27,250 | +0.01(+0.31%) |
Apr 16, 2012 | 3.240 | 3.240 | 3.210 | 3.210 | 33,350 | +0.00(+0.00%) |
Apr 13, 2012 | 3.250 | 3.250 | 3.150 | 3.210 | 34,765 | -0.02(-0.62%) |
Apr 12, 2012 | 3.370 | 3.380 | 3.230 | 3.230 | 109,500 | -0.15(-4.44%) |
Apr 11, 2012 | 3.300 | 3.410 | 3.300 | 3.380 | 57,350 | +0.06(+1.81%) |
Apr 10, 2012 | 3.320 | 3.340 | 3.140 | 3.320 | 229,450 | -0.02(-0.60%) |
Apr 09, 2012 | 3.480 | 3.500 | 3.340 | 3.340 | 82,500 | -0.13(-3.75%) |
Apr 05, 2012 | 3.500 | 3.530 | 3.440 | 3.470 | 64,475 | -0.03(-0.86%) |
Apr 04, 2012 | 3.540 | 3.540 | 3.460 | 3.500 | 133,016 | -0.03(-0.85%) |
Apr 03, 2012 | 3.650 | 3.650 | 3.530 | 3.530 | 53,148 | -0.11(-3.02%) |
Apr 02, 2012 | 3.580 | 3.670 | 3.530 | 3.640 | 94,551 | +0.11(+3.12%) |
Mar 30, 2012 | 3.550 | 3.570 | 3.500 | 3.530 | 54,314 | +0.03(+0.86%) |
Mar 29, 2012 | 3.600 | 3.610 | 3.500 | 3.500 | 115,893 | -0.16(-4.37%) |
Mar 28, 2012 | 3.800 | 3.800 | 3.610 | 3.660 | 40,043 | -0.16(-4.19%) |
Mar 27, 2012 | 3.840 | 3.840 | 3.800 | 3.820 | 22,705 | -0.02(-0.52%) |
Mar 26, 2012 | 3.850 | 3.930 | 3.800 | 3.840 | 78,218 | +0.04(+1.05%) |
Mar 23, 2012 | 3.830 | 3.890 | 3.790 | 3.800 | 70,934 | -0.01(-0.26%) |
Mar 22, 2012 | 3.790 | 3.840 | 3.720 | 3.810 | 134,482 | -0.08(-2.06%) |
Mar 21, 2012 | 3.710 | 3.930 | 3.710 | 3.890 | 264,786 | +0.20(+5.42%) |
Mar 20, 2012 | 3.620 | 3.690 | 3.590 | 3.690 | 224,121 | +0.06(+1.65%) |
Mar 19, 2012 | 3.750 | 3.750 | 3.620 | 3.630 | 68,119 | -0.07(-1.89%) |
Mar 16, 2012 | 3.540 | 3.700 | 3.530 | 3.700 | 103,420 | +0.16(+4.52%) |
Mar 15, 2012 | 3.470 | 3.600 | 3.470 | 3.540 | 204,860 | +0.05(+1.43%) |
Mar 14, 2012 | 3.700 | 3.700 | 3.470 | 3.490 | 328,350 | -0.23(-6.18%) |
Mar 13, 2012 | 3.870 | 3.870 | 3.720 | 3.720 | 64,450 | -0.15(-3.88%) |
Mar 12, 2012 | 3.980 | 3.980 | 3.850 | 3.870 | 29,700 | -0.08(-2.03%) |
Mar 09, 2012 | 4.000 | 4.000 | 3.950 | 3.950 | 54,100 | -0.04(-1.00%) |
Mar 08, 2012 | 4.000 | 4.000 | 3.900 | 3.990 | 20,500 | +0.09(+2.31%) |
Mar 07, 2012 | 4.000 | 4.000 | 3.900 | 3.900 | 73,800 | -0.10(-2.50%) |
Mar 06, 2012 | 4.050 | 4.050 | 3.950 | 4.000 | 140,339 | -0.05(-1.23%) |
Mar 05, 2012 | 4.120 | 4.120 | 4.050 | 4.050 | 76,735 | -0.07(-1.70%) |
Mar 02, 2012 | 4.080 | 4.150 | 4.080 | 4.120 | 8,225 | +0.01(+0.24%) |