Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.943 | 2.943 | 2.838 | 2.887 | 471,554 | -0.08(-2.72%) |
Mar 27, 2013 | 3.040 | 3.080 | 2.943 | 2.967 | 235,464 | -0.12(-3.92%) |
Mar 26, 2013 | 3.088 | 3.096 | 2.967 | 3.088 | 259,489 | +0.03(+1.06%) |
Mar 25, 2013 | 3.096 | 3.145 | 3.028 | 3.056 | 259,040 | -0.02(-0.52%) |
Mar 22, 2013 | 3.161 | 3.161 | 3.056 | 3.072 | 308,542 | -0.06(-2.06%) |
Mar 21, 2013 | 3.129 | 3.169 | 3.112 | 3.137 | 211,974 | -0.02(-0.51%) |
Mar 20, 2013 | 3.129 | 3.169 | 3.032 | 3.153 | 362,111 | +0.06(+2.09%) |
Mar 19, 2013 | 3.258 | 3.258 | 3.064 | 3.088 | 382,182 | -0.15(-4.49%) |
Mar 18, 2013 | 3.185 | 3.258 | 3.104 | 3.233 | 386,137 | -0.03(-0.99%) |
Mar 15, 2013 | 3.322 | 3.346 | 3.209 | 3.266 | 580,126 | -0.08(-2.41%) |
Mar 14, 2013 | 3.516 | 3.572 | 3.209 | 3.346 | 788,968 | -0.19(-5.25%) |
Mar 13, 2013 | 3.524 | 3.572 | 3.435 | 3.532 | 377,947 | +0.07(+2.10%) |
Mar 12, 2013 | 3.556 | 3.556 | 3.314 | 3.459 | 656,213 | -0.09(-2.50%) |
Mar 11, 2013 | 3.540 | 3.709 | 3.499 | 3.548 | 1,165,631 | +0.06(+1.62%) |
Mar 08, 2013 | 3.201 | 3.532 | 3.072 | 3.491 | 642,374 | +0.33(+10.46%) |
Mar 07, 2013 | 3.072 | 3.306 | 3.072 | 3.161 | 389,451 | -0.09(-2.73%) |
Mar 06, 2013 | 3.217 | 3.346 | 3.209 | 3.250 | 199,005 | +0.01(+0.25%) |
Mar 05, 2013 | 3.314 | 3.330 | 3.161 | 3.241 | 256,684 | -0.06(-1.71%) |
Mar 04, 2013 | 3.129 | 3.298 | 3.129 | 3.298 | 420,603 | +0.13(+4.07%) |
Mar 01, 2013 | 3.411 | 3.459 | 3.121 | 3.169 | 647,548 | -0.28(-8.18%) |
Feb 28, 2013 | 3.217 | 3.475 | 3.177 | 3.451 | 659,698 | +0.26(+8.08%) |
Feb 27, 2013 | 3.104 | 3.217 | 3.056 | 3.193 | 298,695 | +0.09(+2.86%) |
Feb 26, 2013 | 2.838 | 3.121 | 2.822 | 3.104 | 308,693 | +0.28(+10.00%) |
Feb 25, 2013 | 3.040 | 3.064 | 2.818 | 2.822 | 407,565 | -0.20(-6.67%) |
Feb 22, 2013 | 3.072 | 3.112 | 2.983 | 3.024 | 184,402 | -0.02(-0.79%) |
Feb 21, 2013 | 3.096 | 3.117 | 3.040 | 3.048 | 245,627 | -0.06(-1.82%) |
Feb 20, 2013 | 3.145 | 3.169 | 2.959 | 3.104 | 412,588 | -0.04(-1.28%) |
Feb 19, 2013 | 3.169 | 3.225 | 3.088 | 3.145 | 424,003 | -0.02(-0.51%) |
Feb 15, 2013 | 3.290 | 3.290 | 3.032 | 3.161 | 803,424 | -0.13(-3.92%) |
Feb 14, 2013 | 2.871 | 3.290 | 2.862 | 3.290 | 842,570 | +0.40(+13.97%) |
Feb 13, 2013 | 2.822 | 2.903 | 2.782 | 2.887 | 311,197 | +0.07(+2.58%) |
Feb 12, 2013 | 2.782 | 2.822 | 2.742 | 2.814 | 285,476 | +0.07(+2.65%) |
Feb 11, 2013 | 2.701 | 2.742 | 2.645 | 2.742 | 254,304 | +0.04(+1.49%) |
Feb 08, 2013 | 2.709 | 2.822 | 2.613 | 2.701 | 617,899 | +0.06(+2.13%) |
Feb 07, 2013 | 2.435 | 2.661 | 2.419 | 2.645 | 865,704 | +0.23(+9.70%) |
Feb 06, 2013 | 2.371 | 2.419 | 2.330 | 2.411 | 177,906 | +0.07(+3.10%) |
Feb 04, 2013 | 2.363 | 2.403 | 2.338 | 2.338 | 134,931 | -0.03(-1.36%) |
Feb 01, 2013 | 2.371 | 2.451 | 2.346 | 2.371 | 434,991 | +0.02(+0.69%) |
Jan 31, 2013 | 2.371 | 2.395 | 2.338 | 2.354 | 118,431 | -0.01(-0.34%) |
Jan 30, 2013 | 2.363 | 2.387 | 2.298 | 2.363 | 352,883 | -0.02(-0.68%) |
Jan 29, 2013 | 2.282 | 2.411 | 2.282 | 2.379 | 599,668 | +0.08(+3.51%) |
Jan 28, 2013 | 2.266 | 2.306 | 2.201 | 2.298 | 218,426 | +0.03(+1.42%) |
Jan 25, 2013 | 2.314 | 2.314 | 2.242 | 2.266 | 117,130 | -0.02(-1.06%) |
Jan 24, 2013 | 2.354 | 2.354 | 2.242 | 2.290 | 164,831 | -0.06(-2.74%) |
Jan 23, 2013 | 2.234 | 2.363 | 2.217 | 2.354 | 247,036 | +0.06(+2.82%) |
Jan 22, 2013 | 2.314 | 2.338 | 2.274 | 2.290 | 238,830 | -0.02(-0.70%) |
Jan 18, 2013 | 2.338 | 2.338 | 2.258 | 2.306 | 111,765 | -0.01(-0.35%) |
Jan 17, 2013 | 2.314 | 2.330 | 2.294 | 2.314 | 68,103 | +0.01(+0.35%) |
Jan 16, 2013 | 2.403 | 2.443 | 2.282 | 2.306 | 240,422 | -0.10(-4.03%) |
Jan 15, 2013 | 2.298 | 2.419 | 2.298 | 2.403 | 212,944 | +0.10(+4.56%) |
Jan 14, 2013 | 2.290 | 2.363 | 2.266 | 2.298 | 197,108 | +0.00(+0.00%) |
Jan 12, 2013 | 2.346 | 2.346 | 2.250 | 2.298 | 235,493 | +0.00(+0.00%) |
Jan 11, 2013 | 2.346 | 2.346 | 2.250 | 2.298 | 235,493 | +0.01(+0.35%) |
Jan 10, 2013 | 2.290 | 2.306 | 2.209 | 2.290 | 275,679 | +0.01(+0.35%) |
Jan 09, 2013 | 2.250 | 2.306 | 2.185 | 2.282 | 276,530 | +0.05(+2.17%) |
Jan 08, 2013 | 2.290 | 2.290 | 2.201 | 2.234 | 155,982 | -0.05(-2.12%) |
Jan 07, 2013 | 2.185 | 2.330 | 2.185 | 2.282 | 247,649 | +0.06(+2.91%) |
Jan 04, 2013 | 2.274 | 2.314 | 2.201 | 2.217 | 294,271 | -0.06(-2.48%) |
Jan 03, 2013 | 2.395 | 2.403 | 2.258 | 2.274 | 398,960 | -0.14(-5.69%) |
Jan 02, 2013 | 2.338 | 2.556 | 2.129 | 2.411 | 733,964 | +0.28(+13.26%) |
Dec 31, 2012 | 2.088 | 2.137 | 2.008 | 2.129 | 326,361 | +0.02(+1.15%) |
Dec 28, 2012 | 2.145 | 2.161 | 2.096 | 2.105 | 81,572 | -0.05(-2.25%) |
Dec 27, 2012 | 2.113 | 2.161 | 2.096 | 2.153 | 146,647 | +0.06(+2.69%) |
Dec 26, 2012 | 2.121 | 2.121 | 2.044 | 2.096 | 122,751 | -0.01(-0.38%) |
Dec 24, 2012 | 2.153 | 2.153 | 2.088 | 2.105 | 68,923 | -0.06(-2.61%) |
Dec 21, 2012 | 2.153 | 2.193 | 2.096 | 2.161 | 658,340 | +0.02(+1.13%) |
Dec 20, 2012 | 2.137 | 2.137 | 2.096 | 2.137 | 193,292 | -0.01(-0.38%) |
Dec 19, 2012 | 2.161 | 2.169 | 2.096 | 2.145 | 193,880 | -0.02(-1.12%) |
Dec 18, 2012 | 2.113 | 2.169 | 2.072 | 2.169 | 115,989 | +0.06(+3.07%) |
Dec 17, 2012 | 2.113 | 2.121 | 2.064 | 2.105 | 156,584 | -0.02(-0.76%) |
Dec 14, 2012 | 2.137 | 2.137 | 2.024 | 2.121 | 131,895 | -0.03(-1.50%) |
Dec 13, 2012 | 2.185 | 2.209 | 2.072 | 2.153 | 154,964 | -0.02(-1.11%) |
Dec 12, 2012 | 2.242 | 2.250 | 2.169 | 2.177 | 60,803 | -0.03(-1.46%) |
Dec 11, 2012 | 2.096 | 2.217 | 2.064 | 2.209 | 122,288 | +0.14(+6.61%) |
Dec 10, 2012 | 2.129 | 2.129 | 2.016 | 2.072 | 115,670 | -0.04(-1.91%) |
Dec 07, 2012 | 2.113 | 2.129 | 2.016 | 2.113 | 71,358 | +0.01(+0.38%) |
Dec 06, 2012 | 2.048 | 2.161 | 2.032 | 2.105 | 94,955 | +0.07(+3.57%) |
Dec 05, 2012 | 2.121 | 2.137 | 2.024 | 2.032 | 209,043 | -0.06(-3.08%) |
Dec 04, 2012 | 2.072 | 2.113 | 2.024 | 2.096 | 160,639 | -0.08(-3.70%) |
Nov 30, 2012 | 2.129 | 2.250 | 2.129 | 2.177 | 599,455 | +0.10(+4.65%) |
Nov 29, 2012 | 2.096 | 2.153 | 2.028 | 2.080 | 299,180 | +0.02(+0.78%) |
Nov 28, 2012 | 2.008 | 2.064 | 1.992 | 2.064 | 126,616 | +0.03(+1.59%) |
Nov 27, 2012 | 2.032 | 2.096 | 2.000 | 2.032 | 85,623 | -0.01(-0.40%) |
Nov 26, 2012 | 1.976 | 2.080 | 1.967 | 2.040 | 158,813 | +0.06(+3.26%) |
Nov 24, 2012 | 2.032 | 2.113 | 1.895 | 1.976 | 306,539 | +0.00(+0.00%) |
Nov 23, 2012 | 2.032 | 2.113 | 1.895 | 1.976 | 306,539 | -0.04(-2.00%) |
Nov 21, 2012 | 2.040 | 2.056 | 1.992 | 2.016 | 213,182 | -0.02(-0.79%) |
Nov 20, 2012 | 2.000 | 2.056 | 1.984 | 2.032 | 127,268 | +0.03(+1.56%) |
Nov 19, 2012 | 2.048 | 2.072 | 1.943 | 2.001 | 179,026 | -0.02(-0.75%) |
Nov 16, 2012 | 1.943 | 2.040 | 1.879 | 2.016 | 366,094 | +0.06(+2.88%) |
Nov 15, 2012 | 2.056 | 2.161 | 1.911 | 1.959 | 437,353 | -0.10(-5.08%) |
Nov 14, 2012 | 2.129 | 2.161 | 2.040 | 2.064 | 177,632 | -0.06(-3.03%) |
Nov 13, 2012 | 2.137 | 2.169 | 2.113 | 2.129 | 69,633 | -0.02(-1.12%) |
Nov 12, 2012 | 2.153 | 2.201 | 2.153 | 2.153 | 78,762 | +0.00(+0.00%) |
Nov 09, 2012 | 2.169 | 2.258 | 2.096 | 2.153 | 108,489 | -0.03(-1.48%) |
Nov 08, 2012 | 2.298 | 2.346 | 2.185 | 2.185 | 108,642 | -0.14(-5.90%) |
Nov 07, 2012 | 2.379 | 2.387 | 2.225 | 2.322 | 146,301 | -0.06(-2.37%) |
Nov 06, 2012 | 2.395 | 2.419 | 2.322 | 2.379 | 153,757 | +0.03(+1.37%) |
Nov 05, 2012 | 2.225 | 2.379 | 2.153 | 2.346 | 96,116 | +0.11(+5.05%) |
Nov 02, 2012 | 2.330 | 2.330 | 2.169 | 2.234 | 173,260 | -0.07(-3.15%) |
Nov 01, 2012 | 2.330 | 2.419 | 2.298 | 2.306 | 112,161 | -0.03(-1.38%) |
Oct 31, 2012 | 2.306 | 2.338 | 2.153 | 2.338 | 213,171 | +0.03(+1.40%) |
Oct 26, 2012 | 2.306 | 2.306 | 2.306 | 0 | -0.05(-2.05%) | |
Oct 25, 2012 | 2.411 | 2.435 | 2.338 | 2.354 | 59,028 | -0.02(-0.68%) |
Oct 24, 2012 | 2.363 | 2.403 | 2.307 | 2.371 | 100,269 | +0.03(+1.38%) |
Oct 23, 2012 | 2.395 | 2.419 | 2.306 | 2.338 | 226,236 | -0.09(-3.65%) |
Oct 19, 2012 | 2.475 | 2.548 | 2.354 | 2.427 | 229,434 | -0.09(-3.53%) |
Oct 18, 2012 | 2.516 | 2.572 | 2.479 | 2.516 | 97,133 | -0.02(-0.64%) |
Oct 17, 2012 | 2.508 | 2.548 | 2.500 | 2.532 | 70,021 | +0.02(+0.96%) |
Oct 16, 2012 | 2.548 | 2.548 | 2.475 | 2.508 | 131,381 | -0.05(-1.89%) |
Oct 15, 2012 | 2.572 | 2.588 | 2.443 | 2.556 | 134,204 | -0.01(-0.31%) |
Oct 12, 2012 | 2.556 | 2.580 | 2.516 | 2.564 | 63,859 | +0.00(+0.00%) |
Oct 11, 2012 | 2.516 | 2.572 | 2.467 | 2.564 | 121,960 | +0.06(+2.58%) |
Oct 10, 2012 | 2.524 | 2.564 | 2.459 | 2.500 | 106,697 | -0.01(-0.32%) |
Oct 09, 2012 | 2.580 | 2.580 | 2.492 | 2.508 | 113,699 | -0.08(-3.12%) |
Oct 08, 2012 | 2.572 | 2.612 | 2.525 | 2.588 | 83,560 | -0.02(-0.62%) |
Oct 06, 2012 | 2.621 | 2.725 | 2.580 | 2.604 | 151,087 | +0.00(+0.00%) |
Oct 05, 2012 | 2.621 | 2.725 | 2.580 | 2.604 | 151,087 | -0.02(-0.62%) |
Oct 04, 2012 | 2.637 | 2.645 | 2.580 | 2.621 | 107,151 | +0.01(+0.31%) |
Oct 03, 2012 | 2.524 | 2.629 | 2.484 | 2.613 | 131,738 | +0.09(+3.51%) |
Oct 02, 2012 | 2.572 | 2.596 | 2.459 | 2.524 | 152,719 | -0.04(-1.57%) |
Oct 01, 2012 | 2.596 | 2.613 | 2.508 | 2.564 | 183,007 | -0.02(-0.63%) |
Sep 28, 2012 | 2.661 | 2.669 | 2.580 | 2.580 | 203,914 | -0.10(-3.90%) |
Sep 27, 2012 | 2.645 | 2.709 | 2.604 | 2.685 | 144,500 | +0.06(+2.15%) |
Sep 26, 2012 | 2.750 | 2.782 | 2.580 | 2.629 | 215,932 | -0.12(-4.40%) |
Sep 25, 2012 | 2.750 | 2.879 | 2.677 | 2.750 | 454,213 | +0.01(+0.29%) |
Sep 24, 2012 | 2.717 | 2.742 | 2.629 | 2.742 | 225,275 | +0.00(+0.00%) |
Sep 21, 2012 | 2.709 | 2.758 | 2.637 | 2.742 | 329,879 | +0.10(+3.66%) |
Sep 20, 2012 | 2.693 | 2.733 | 2.580 | 2.645 | 100,449 | -0.07(-2.67%) |
Sep 19, 2012 | 2.742 | 2.798 | 2.637 | 2.717 | 174,684 | -0.02(-0.59%) |
Sep 18, 2012 | 2.669 | 2.782 | 2.669 | 2.733 | 172,025 | +0.06(+2.11%) |
Sep 17, 2012 | 2.604 | 2.685 | 2.604 | 2.677 | 136,256 | +0.06(+2.15%) |
Sep 14, 2012 | 2.677 | 2.717 | 2.580 | 2.621 | 265,261 | -0.03(-1.22%) |
Sep 13, 2012 | 2.548 | 2.725 | 2.540 | 2.653 | 362,089 | +0.10(+3.79%) |
Sep 12, 2012 | 2.508 | 2.564 | 2.435 | 2.556 | 145,083 | +0.05(+1.93%) |
Sep 11, 2012 | 2.548 | 2.564 | 2.479 | 2.508 | 96,121 | -0.04(-1.58%) |
Sep 10, 2012 | 2.572 | 2.580 | 2.492 | 2.548 | 93,824 | -0.02(-0.63%) |
Sep 07, 2012 | 2.588 | 2.596 | 2.516 | 2.564 | 119,090 | -0.01(-0.31%) |
Sep 06, 2012 | 2.500 | 2.596 | 2.467 | 2.572 | 234,975 | +0.09(+3.57%) |
Sep 05, 2012 | 2.451 | 2.492 | 2.439 | 2.484 | 137,782 | +0.02(+0.65%) |
Sep 04, 2012 | 2.403 | 2.467 | 2.387 | 2.467 | 109,086 | +0.08(+3.38%) |
Aug 31, 2012 | 2.435 | 2.435 | 2.363 | 2.387 | 160,489 | -0.02(-1.00%) |
Aug 30, 2012 | 2.475 | 2.484 | 2.411 | 2.411 | 68,020 | -0.09(-3.55%) |
Aug 29, 2012 | 2.459 | 2.500 | 2.411 | 2.500 | 175,338 | +0.04(+1.64%) |
Aug 27, 2012 | 2.467 | 2.492 | 2.435 | 2.459 | 94,769 | +0.00(+0.00%) |
Aug 24, 2012 | 2.346 | 2.467 | 2.346 | 2.459 | 163,278 | +0.11(+4.81%) |
Aug 23, 2012 | 2.411 | 2.411 | 2.338 | 2.346 | 88,660 | -0.07(-3.00%) |
Aug 22, 2012 | 2.322 | 2.451 | 2.322 | 2.419 | 172,923 | +0.10(+4.53%) |
Aug 21, 2012 | 2.338 | 2.459 | 2.314 | 2.314 | 252,174 | -0.10(-4.33%) |
Aug 20, 2012 | 2.467 | 2.483 | 2.403 | 2.419 | 90,265 | -0.06(-2.60%) |
Aug 17, 2012 | 2.484 | 2.500 | 2.444 | 2.484 | 112,068 | -0.02(-0.64%) |
Aug 16, 2012 | 2.419 | 2.500 | 2.371 | 2.500 | 131,361 | +0.09(+3.68%) |
Aug 15, 2012 | 2.435 | 2.458 | 2.403 | 2.411 | 96,386 | -0.02(-0.99%) |
Aug 14, 2012 | 2.435 | 2.475 | 2.354 | 2.435 | 296,920 | +0.02(+1.00%) |
Aug 13, 2012 | 2.387 | 2.435 | 2.371 | 2.411 | 109,914 | +0.02(+1.01%) |
Aug 11, 2012 | 2.363 | 2.411 | 2.309 | 2.387 | 74,725 | +0.00(+0.00%) |
Aug 10, 2012 | 2.363 | 2.411 | 2.309 | 2.387 | 74,725 | +0.00(+0.00%) |
Aug 09, 2012 | 2.363 | 2.435 | 2.330 | 2.387 | 221,413 | +0.02(+1.02%) |
Aug 08, 2012 | 2.371 | 2.403 | 2.290 | 2.363 | 119,832 | -0.04(-1.68%) |
Aug 07, 2012 | 2.419 | 2.451 | 2.338 | 2.403 | 247,216 | +0.02(+0.68%) |
Aug 06, 2012 | 2.274 | 2.395 | 2.258 | 2.387 | 200,058 | +0.10(+4.59%) |
Aug 03, 2012 | 2.314 | 2.330 | 2.242 | 2.282 | 200,218 | +0.04(+1.80%) |
Aug 02, 2012 | 2.217 | 2.258 | 2.193 | 2.242 | 325,227 | -0.01(-0.36%) |
Aug 01, 2012 | 2.387 | 2.387 | 2.250 | 2.250 | 239,978 | -0.10(-4.12%) |
Jul 31, 2012 | 2.338 | 2.411 | 2.338 | 2.346 | 127,424 | +0.01(+0.34%) |
Jul 30, 2012 | 2.419 | 2.443 | 2.282 | 2.338 | 183,781 | -0.08(-3.33%) |
Jul 27, 2012 | 2.379 | 2.444 | 2.338 | 2.419 | 184,785 | +0.06(+2.74%) |
Jul 26, 2012 | 2.379 | 2.395 | 2.290 | 2.354 | 141,938 | +0.03(+1.39%) |
Jul 25, 2012 | 2.322 | 2.411 | 2.266 | 2.322 | 233,371 | +0.02(+1.05%) |
Jul 24, 2012 | 2.435 | 2.435 | 2.258 | 2.298 | 382,764 | -0.13(-5.32%) |
Jul 23, 2012 | 2.427 | 2.484 | 2.346 | 2.427 | 296,110 | -0.06(-2.27%) |
Jul 20, 2012 | 2.492 | 2.524 | 2.451 | 2.484 | 199,589 | -0.03(-1.28%) |
Jul 19, 2012 | 2.613 | 2.629 | 2.492 | 2.516 | 289,186 | -0.08(-3.11%) |
Jul 18, 2012 | 2.596 | 2.653 | 2.556 | 2.596 | 165,646 | -0.02(-0.62%) |
Jul 17, 2012 | 2.572 | 2.637 | 2.540 | 2.613 | 240,803 | +0.06(+2.53%) |
Jul 16, 2012 | 2.556 | 2.653 | 2.508 | 2.548 | 745,795 | -0.03(-1.25%) |
Jul 14, 2012 | 2.564 | 2.637 | 2.516 | 2.580 | 247,360 | +0.00(+0.00%) |
Jul 13, 2012 | 2.564 | 2.637 | 2.516 | 2.580 | 247,360 | +0.03(+1.27%) |
Jul 12, 2012 | 2.645 | 2.693 | 2.516 | 2.548 | 352,486 | -0.11(-4.24%) |
Jul 11, 2012 | 2.500 | 2.758 | 2.459 | 2.661 | 367,953 | +0.17(+6.80%) |
Jul 10, 2012 | 2.685 | 2.709 | 2.492 | 2.492 | 401,781 | -0.17(-6.36%) |
Jul 09, 2012 | 2.572 | 2.693 | 2.492 | 2.661 | 376,713 | +0.07(+2.80%) |
Jul 06, 2012 | 2.637 | 2.677 | 2.564 | 2.588 | 374,631 | -0.10(-3.60%) |
Jul 05, 2012 | 2.484 | 2.717 | 2.427 | 2.685 | 814,816 | +0.19(+7.42%) |
Jul 03, 2012 | 2.411 | 2.500 | 2.387 | 2.500 | 371,936 | +0.11(+4.73%) |
Jul 02, 2012 | 2.314 | 2.387 | 2.258 | 2.387 | 265,212 | +0.07(+3.14%) |
Jun 30, 2012 | 2.330 | 2.371 | 2.274 | 2.314 | 315,520 | +0.01(+0.35%) |
Jun 29, 2012 | 2.330 | 2.371 | 2.274 | 2.306 | 323,564 | +0.06(+2.88%) |
Jun 28, 2012 | 2.258 | 2.322 | 2.213 | 2.242 | 135,677 | -0.04(-1.77%) |
Jun 27, 2012 | 2.250 | 2.306 | 2.201 | 2.282 | 126,445 | +0.05(+2.17%) |
Jun 26, 2012 | 2.225 | 2.258 | 2.177 | 2.234 | 128,785 | +0.01(+0.36%) |
Jun 25, 2012 | 2.266 | 2.266 | 2.185 | 2.225 | 108,306 | -0.09(-3.83%) |
Jun 22, 2012 | 2.201 | 2.354 | 2.201 | 2.314 | 451,698 | +0.12(+5.51%) |
Jun 21, 2012 | 2.338 | 2.338 | 2.181 | 2.193 | 228,490 | -0.15(-6.53%) |
Jun 20, 2012 | 2.314 | 2.403 | 2.290 | 2.346 | 292,268 | +0.02(+1.04%) |
Jun 19, 2012 | 2.121 | 2.330 | 2.121 | 2.322 | 509,721 | +0.22(+10.34%) |
Jun 18, 2012 | 2.105 | 2.169 | 2.072 | 2.105 | 264,012 | -0.01(-0.38%) |
Jun 15, 2012 | 2.056 | 2.137 | 2.040 | 2.113 | 309,905 | +0.06(+2.74%) |
Jun 14, 2012 | 2.024 | 2.096 | 2.016 | 2.056 | 348,889 | +0.03(+1.59%) |
Jun 13, 2012 | 2.072 | 2.225 | 2.016 | 2.024 | 372,679 | -0.04(-1.95%) |
Jun 12, 2012 | 2.064 | 2.185 | 2.008 | 2.064 | 446,317 | +0.00(+0.00%) |
Jun 11, 2012 | 2.000 | 2.096 | 1.919 | 2.064 | 356,096 | +0.10(+5.35%) |
Jun 08, 2012 | 1.887 | 1.984 | 1.863 | 1.959 | 204,957 | +0.06(+3.40%) |
Jun 07, 2012 | 1.935 | 1.967 | 1.879 | 1.895 | 338,947 | +0.00(+0.00%) |
Jun 06, 2012 | 1.871 | 1.951 | 1.847 | 1.895 | 184,703 | +0.05(+2.62%) |
Jun 05, 2012 | 1.903 | 1.967 | 1.830 | 1.847 | 173,280 | -0.06(-3.38%) |
Jun 04, 2012 | 2.040 | 2.040 | 1.851 | 1.911 | 348,041 | -0.10(-5.20%) |
Jun 02, 2012 | 1.790 | 2.048 | 1.774 | 2.016 | 541,072 | +0.00(+0.00%) |
Jun 01, 2012 | 1.790 | 2.048 | 1.774 | 2.016 | 547,802 | +0.15(+8.22%) |
May 31, 2012 | 1.887 | 1.919 | 1.774 | 1.863 | 408,689 | -0.02(-1.28%) |
May 30, 2012 | 1.935 | 1.967 | 1.830 | 1.887 | 303,082 | -0.08(-4.10%) |
May 29, 2012 | 1.967 | 2.032 | 1.903 | 1.967 | 217,101 | +0.03(+1.67%) |
May 25, 2012 | 1.976 | 2.080 | 1.919 | 1.935 | 294,876 | -0.05(-2.44%) |
May 24, 2012 | 2.032 | 2.032 | 1.927 | 1.984 | 145,912 | -0.03(-1.60%) |
May 23, 2012 | 1.959 | 2.048 | 1.911 | 2.016 | 303,525 | +0.03(+1.63%) |
May 22, 2012 | 2.129 | 2.225 | 1.943 | 1.984 | 347,988 | -0.14(-6.46%) |
May 21, 2012 | 1.935 | 2.121 | 1.935 | 2.121 | 346,585 | +0.20(+10.50%) |
May 18, 2012 | 1.967 | 2.016 | 1.887 | 1.919 | 305,673 | -0.05(-2.46%) |
May 17, 2012 | 2.072 | 2.072 | 1.967 | 1.967 | 397,898 | -0.09(-4.31%) |
May 16, 2012 | 2.153 | 2.153 | 2.024 | 2.056 | 351,769 | -0.09(-4.14%) |
May 15, 2012 | 2.250 | 2.250 | 2.137 | 2.145 | 340,130 | -0.09(-3.97%) |
May 14, 2012 | 2.330 | 2.346 | 2.225 | 2.234 | 325,541 | -0.13(-5.46%) |
May 11, 2012 | 2.306 | 2.387 | 2.306 | 2.363 | 516,356 | +0.02(+1.03%) |
May 10, 2012 | 2.282 | 2.411 | 2.258 | 2.338 | 407,266 | +0.08(+3.57%) |
May 09, 2012 | 2.306 | 2.354 | 2.217 | 2.258 | 399,101 | -0.10(-4.11%) |
May 08, 2012 | 2.258 | 2.403 | 2.258 | 2.354 | 581,010 | -0.05(-2.01%) |
May 07, 2012 | 2.322 | 2.443 | 2.322 | 2.403 | 219,126 | +0.06(+2.41%) |
May 04, 2012 | 2.492 | 2.532 | 2.346 | 2.346 | 444,280 | -0.17(-6.73%) |
May 03, 2012 | 2.613 | 2.637 | 2.496 | 2.516 | 301,930 | -0.11(-4.29%) |
May 02, 2012 | 2.572 | 2.669 | 2.572 | 2.629 | 487,222 | +0.03(+1.24%) |
May 01, 2012 | 2.661 | 2.701 | 2.588 | 2.596 | 343,943 | -0.06(-2.42%) |
Apr 30, 2012 | 2.701 | 2.790 | 2.637 | 2.661 | 418,117 | -0.06(-2.08%) |
Apr 27, 2012 | 2.685 | 2.717 | 2.613 | 2.717 | 387,430 | +0.05(+1.81%) |
Apr 26, 2012 | 2.701 | 2.798 | 2.653 | 2.669 | 979,242 | -0.04(-1.49%) |
Apr 25, 2012 | 2.467 | 2.799 | 2.427 | 2.709 | 1,128,365 | +0.30(+12.37%) |
Apr 24, 2012 | 2.338 | 2.459 | 2.314 | 2.411 | 455,218 | +0.07(+3.10%) |
Apr 23, 2012 | 2.330 | 2.419 | 2.306 | 2.338 | 299,702 | -0.04(-1.69%) |
Apr 20, 2012 | 2.346 | 2.467 | 2.314 | 2.379 | 542,952 | +0.08(+3.51%) |
Apr 19, 2012 | 2.258 | 2.354 | 2.242 | 2.298 | 414,787 | +0.04(+1.79%) |
Apr 18, 2012 | 2.363 | 2.387 | 2.250 | 2.258 | 338,075 | -0.13(-5.41%) |
Apr 17, 2012 | 2.338 | 2.411 | 2.338 | 2.387 | 250,865 | +0.06(+2.78%) |
Apr 16, 2012 | 2.306 | 2.419 | 2.266 | 2.322 | 505,912 | +0.03(+1.41%) |
Apr 13, 2012 | 2.395 | 2.443 | 2.274 | 2.290 | 486,263 | -0.14(-5.65%) |
Apr 12, 2012 | 2.427 | 2.532 | 2.419 | 2.427 | 204,793 | +0.01(+0.33%) |
Apr 11, 2012 | 2.354 | 2.500 | 2.354 | 2.419 | 455,301 | +0.09(+3.81%) |
Apr 10, 2012 | 2.467 | 2.516 | 2.298 | 2.330 | 658,712 | -0.13(-5.25%) |
Apr 09, 2012 | 2.484 | 2.564 | 2.371 | 2.459 | 507,318 | -0.08(-3.17%) |
Apr 05, 2012 | 2.556 | 2.628 | 2.516 | 2.540 | 397,669 | -0.03(-1.25%) |
Apr 04, 2012 | 2.588 | 2.588 | 2.459 | 2.572 | 814,156 | -0.06(-2.15%) |
Apr 03, 2012 | 2.862 | 2.862 | 2.604 | 2.629 | 672,954 | -0.20(-7.12%) |