Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.174 | 3.207 | 3.147 | 3.207 | 174,970 | +0.04(+1.25%) |
Mar 27, 2013 | 3.161 | 3.207 | 3.128 | 3.167 | 113,906 | -0.01(-0.21%) |
Mar 26, 2013 | 3.194 | 3.200 | 3.134 | 3.174 | 151,376 | +0.01(+0.21%) |
Mar 25, 2013 | 3.114 | 3.174 | 3.095 | 3.167 | 181,892 | +0.07(+2.35%) |
Mar 22, 2013 | 3.035 | 3.121 | 2.976 | 3.095 | 247,918 | +0.08(+2.63%) |
Mar 21, 2013 | 3.035 | 3.068 | 3.009 | 3.015 | 99,165 | -0.03(-0.87%) |
Mar 20, 2013 | 3.062 | 3.141 | 3.028 | 3.042 | 283,652 | -0.02(-0.65%) |
Mar 19, 2013 | 3.042 | 3.075 | 2.989 | 3.062 | 176,270 | +0.03(+0.87%) |
Mar 18, 2013 | 2.962 | 3.049 | 2.962 | 3.035 | 212,519 | +0.07(+2.23%) |
Mar 15, 2013 | 2.943 | 2.982 | 2.936 | 2.969 | 217,006 | +0.03(+1.13%) |
Mar 14, 2013 | 2.956 | 2.976 | 2.936 | 2.936 | 115,977 | -0.03(-0.89%) |
Mar 13, 2013 | 2.989 | 2.989 | 2.949 | 2.962 | 137,694 | -0.02(-0.66%) |
Mar 12, 2013 | 3.022 | 3.055 | 2.976 | 2.982 | 306,106 | -0.08(-2.59%) |
Mar 11, 2013 | 3.048 | 3.075 | 2.995 | 3.062 | 298,233 | +0.03(+1.09%) |
Mar 08, 2013 | 2.943 | 3.075 | 2.943 | 3.028 | 188,494 | +0.09(+2.92%) |
Mar 07, 2013 | 2.936 | 2.962 | 2.916 | 2.943 | 103,947 | +0.01(+0.23%) |
Mar 06, 2013 | 2.909 | 2.943 | 2.909 | 2.936 | 128,235 | +0.03(+0.91%) |
Mar 05, 2013 | 2.876 | 2.943 | 2.857 | 2.909 | 119,875 | +0.03(+1.15%) |
Mar 04, 2013 | 2.876 | 2.890 | 2.843 | 2.876 | 159,047 | +0.02(+0.69%) |
Mar 01, 2013 | 2.903 | 2.903 | 2.837 | 2.857 | 127,430 | -0.05(-1.59%) |
Feb 28, 2013 | 2.909 | 2.929 | 2.883 | 2.903 | 61,536 | +0.01(+0.23%) |
Feb 27, 2013 | 2.903 | 2.956 | 2.876 | 2.896 | 85,535 | +0.00(+0.00%) |
Feb 26, 2013 | 2.817 | 2.909 | 2.797 | 2.896 | 118,355 | +0.04(+1.39%) |
Feb 25, 2013 | 2.830 | 2.923 | 2.823 | 2.857 | 99,596 | -0.09(-2.92%) |
Feb 22, 2013 | 2.909 | 2.943 | 2.843 | 2.943 | 129,919 | +0.04(+1.37%) |
Feb 21, 2013 | 2.929 | 2.995 | 2.870 | 2.903 | 121,393 | -0.03(-1.13%) |
Feb 20, 2013 | 2.956 | 3.009 | 2.930 | 2.936 | 119,044 | -0.04(-1.33%) |
Feb 19, 2013 | 2.909 | 2.976 | 2.876 | 2.976 | 137,120 | +0.09(+2.97%) |
Feb 15, 2013 | 3.015 | 3.015 | 2.876 | 2.890 | 231,326 | -0.11(-3.53%) |
Feb 14, 2013 | 3.009 | 3.009 | 2.969 | 2.995 | 116,779 | -0.01(-0.44%) |
Feb 13, 2013 | 3.028 | 3.030 | 3.002 | 3.009 | 64,459 | -0.02(-0.66%) |
Feb 12, 2013 | 3.009 | 3.035 | 3.002 | 3.028 | 83,699 | +0.02(+0.66%) |
Feb 11, 2013 | 3.028 | 3.028 | 2.989 | 3.009 | 84,482 | -0.02(-0.66%) |
Feb 08, 2013 | 2.923 | 3.028 | 2.923 | 3.028 | 127,037 | +0.11(+3.62%) |
Feb 07, 2013 | 2.943 | 2.949 | 2.909 | 2.923 | 89,370 | -0.03(-1.12%) |
Feb 06, 2013 | 2.969 | 2.969 | 2.883 | 2.956 | 150,445 | +0.02(+0.68%) |
Feb 04, 2013 | 2.976 | 2.989 | 2.936 | 2.936 | 110,878 | -0.07(-2.42%) |
Feb 01, 2013 | 2.989 | 3.009 | 2.943 | 3.009 | 73,866 | +0.01(+0.22%) |
Jan 31, 2013 | 2.995 | 3.015 | 2.943 | 3.002 | 78,499 | -0.02(-0.66%) |
Jan 30, 2013 | 3.028 | 3.048 | 3.009 | 3.022 | 53,687 | -0.02(-0.65%) |
Jan 29, 2013 | 3.009 | 3.042 | 2.982 | 3.042 | 42,034 | +0.05(+1.55%) |
Jan 28, 2013 | 2.995 | 2.995 | 2.943 | 2.995 | 178,197 | -0.01(-0.22%) |
Jan 25, 2013 | 3.022 | 3.025 | 2.976 | 3.002 | 66,814 | -0.02(-0.66%) |
Jan 24, 2013 | 3.015 | 3.055 | 3.003 | 3.022 | 88,426 | +0.00(+0.00%) |
Jan 23, 2013 | 3.068 | 3.068 | 3.002 | 3.022 | 90,223 | -0.05(-1.51%) |
Jan 22, 2013 | 3.062 | 3.075 | 3.048 | 3.068 | 88,167 | +0.02(+0.65%) |
Jan 18, 2013 | 3.048 | 3.075 | 2.976 | 3.048 | 62,107 | +0.00(+0.00%) |
Jan 17, 2013 | 2.989 | 3.048 | 2.989 | 3.048 | 62,535 | +0.06(+1.99%) |
Jan 16, 2013 | 3.009 | 3.075 | 2.989 | 2.989 | 93,819 | -0.03(-1.09%) |
Jan 15, 2013 | 3.062 | 3.075 | 3.022 | 3.022 | 82,120 | -0.03(-0.87%) |
Jan 14, 2013 | 2.995 | 3.062 | 2.976 | 3.048 | 138,122 | +0.06(+1.99%) |
Jan 11, 2013 | 3.062 | 3.075 | 2.989 | 2.989 | 97,126 | -0.07(-2.16%) |
Jan 10, 2013 | 3.042 | 3.062 | 3.015 | 3.055 | 77,492 | +0.01(+0.43%) |
Jan 09, 2013 | 3.009 | 3.042 | 2.982 | 3.042 | 76,423 | +0.05(+1.55%) |
Jan 08, 2013 | 3.055 | 3.075 | 2.989 | 2.995 | 139,152 | -0.05(-1.52%) |
Jan 07, 2013 | 3.081 | 3.101 | 3.042 | 3.042 | 147,461 | -0.04(-1.29%) |
Jan 04, 2013 | 3.068 | 3.101 | 3.042 | 3.081 | 306,823 | +0.04(+1.30%) |
Jan 03, 2013 | 2.989 | 3.042 | 2.949 | 3.042 | 220,646 | +0.07(+2.22%) |
Jan 02, 2013 | 2.962 | 2.989 | 2.896 | 2.976 | 483,697 | +0.08(+2.74%) |
Dec 31, 2012 | 2.876 | 2.903 | 2.788 | 2.896 | 213,138 | +0.04(+1.39%) |
Dec 28, 2012 | 2.784 | 2.883 | 2.784 | 2.857 | 157,428 | +0.05(+1.89%) |
Dec 27, 2012 | 2.751 | 2.817 | 2.745 | 2.804 | 77,820 | +0.06(+2.17%) |
Dec 26, 2012 | 2.738 | 2.771 | 2.625 | 2.744 | 119,636 | +0.01(+0.48%) |
Dec 24, 2012 | 2.698 | 2.764 | 2.658 | 2.731 | 85,733 | +0.01(+0.24%) |
Dec 21, 2012 | 2.764 | 2.784 | 2.678 | 2.724 | 460,192 | -0.05(-1.90%) |
Dec 20, 2012 | 2.711 | 2.777 | 2.685 | 2.777 | 94,891 | +0.04(+1.45%) |
Dec 19, 2012 | 2.744 | 2.744 | 2.678 | 2.738 | 72,423 | +0.00(+0.00%) |
Dec 18, 2012 | 2.645 | 2.738 | 2.619 | 2.738 | 141,145 | +0.07(+2.73%) |
Dec 17, 2012 | 2.830 | 2.830 | 2.638 | 2.665 | 434,751 | -0.19(-6.71%) |
Dec 14, 2012 | 2.857 | 2.876 | 2.830 | 2.857 | 144,845 | -0.02(-0.69%) |
Dec 13, 2012 | 2.883 | 2.909 | 2.777 | 2.876 | 148,039 | -0.01(-0.23%) |
Dec 12, 2012 | 2.962 | 2.962 | 2.877 | 2.883 | 155,075 | -0.10(-3.33%) |
Dec 11, 2012 | 2.962 | 3.015 | 2.956 | 2.982 | 228,580 | +0.02(+0.67%) |
Dec 10, 2012 | 2.943 | 2.962 | 2.909 | 2.962 | 82,439 | +0.02(+0.67%) |
Dec 07, 2012 | 2.909 | 2.943 | 2.896 | 2.943 | 93,420 | +0.06(+2.06%) |
Dec 06, 2012 | 2.969 | 2.969 | 2.863 | 2.883 | 251,774 | -0.09(-3.11%) |
Dec 05, 2012 | 3.048 | 3.048 | 2.943 | 2.976 | 158,439 | -0.07(-2.39%) |
Dec 04, 2012 | 3.009 | 3.048 | 2.969 | 3.048 | 126,722 | +0.01(+0.44%) |
Nov 30, 2012 | 2.956 | 3.035 | 2.929 | 3.035 | 323,550 | +0.09(+3.15%) |
Nov 29, 2012 | 2.883 | 2.962 | 2.870 | 2.943 | 312,944 | +0.13(+4.46%) |
Nov 28, 2012 | 2.784 | 2.837 | 2.784 | 2.817 | 66,593 | +0.01(+0.47%) |
Nov 27, 2012 | 2.883 | 2.890 | 2.764 | 2.804 | 167,671 | -0.08(-2.75%) |
Nov 26, 2012 | 2.810 | 2.923 | 2.804 | 2.883 | 407,325 | +0.09(+3.32%) |
Nov 23, 2012 | 2.744 | 2.790 | 2.718 | 2.790 | 223,647 | +0.08(+2.93%) |
Nov 21, 2012 | 2.704 | 2.711 | 2.665 | 2.711 | 83,993 | +0.01(+0.24%) |
Nov 20, 2012 | 2.652 | 2.704 | 2.645 | 2.704 | 186,575 | +0.05(+1.74%) |
Nov 19, 2012 | 2.632 | 2.665 | 2.592 | 2.658 | 179,030 | +0.07(+2.81%) |
Nov 16, 2012 | 2.559 | 2.599 | 2.513 | 2.585 | 116,303 | +0.02(+0.77%) |
Nov 15, 2012 | 2.552 | 2.585 | 2.546 | 2.566 | 89,253 | +0.01(+0.52%) |
Nov 14, 2012 | 2.585 | 2.619 | 2.546 | 2.552 | 142,431 | -0.04(-1.53%) |
Nov 13, 2012 | 2.592 | 2.645 | 2.579 | 2.592 | 95,994 | -0.01(-0.25%) |
Nov 12, 2012 | 2.605 | 2.605 | 2.546 | 2.599 | 171,132 | -0.01(-0.25%) |
Nov 09, 2012 | 2.526 | 2.638 | 2.526 | 2.605 | 272,307 | +0.09(+3.68%) |
Nov 08, 2012 | 2.499 | 2.546 | 2.480 | 2.513 | 113,233 | +0.03(+1.06%) |
Nov 07, 2012 | 2.632 | 2.632 | 2.486 | 2.486 | 205,274 | -0.15(-5.76%) |
Nov 06, 2012 | 2.585 | 2.645 | 2.566 | 2.638 | 88,037 | +0.07(+2.57%) |
Nov 05, 2012 | 2.599 | 2.605 | 2.546 | 2.572 | 44,192 | -0.02(-0.77%) |
Nov 02, 2012 | 2.632 | 2.645 | 2.579 | 2.592 | 118,350 | -0.04(-1.51%) |
Nov 01, 2012 | 2.625 | 2.645 | 2.593 | 2.632 | 87,755 | +0.02(+0.76%) |
Oct 31, 2012 | 2.638 | 2.645 | 2.605 | 2.612 | 137,253 | -0.03(-1.25%) |
Oct 26, 2012 | 2.671 | 2.645 | 2.645 | 2.645 | 172,101 | +0.00(+0.00%) |
Oct 25, 2012 | 2.665 | 2.665 | 2.612 | 2.645 | 56,672 | +0.01(+0.25%) |
Oct 24, 2012 | 2.632 | 2.665 | 2.612 | 2.638 | 54,571 | +0.01(+0.25%) |
Oct 23, 2012 | 2.638 | 2.652 | 2.592 | 2.632 | 135,101 | +0.01(+0.51%) |
Oct 19, 2012 | 2.605 | 2.645 | 2.526 | 2.619 | 156,309 | +0.01(+0.25%) |
Oct 18, 2012 | 2.652 | 2.652 | 2.592 | 2.612 | 232,359 | -0.04(-1.50%) |
Oct 17, 2012 | 2.658 | 2.658 | 2.637 | 2.652 | 36,333 | -0.01(-0.50%) |
Oct 16, 2012 | 2.645 | 2.668 | 2.619 | 2.665 | 126,479 | +0.03(+1.26%) |
Oct 15, 2012 | 2.566 | 2.645 | 2.566 | 2.632 | 183,489 | +0.07(+2.58%) |
Oct 12, 2012 | 2.592 | 2.605 | 2.552 | 2.566 | 38,725 | -0.02(-0.77%) |
Oct 11, 2012 | 2.572 | 2.585 | 2.552 | 2.585 | 69,779 | +0.02(+0.77%) |
Oct 10, 2012 | 2.552 | 2.572 | 2.534 | 2.566 | 85,624 | +0.03(+1.31%) |
Oct 09, 2012 | 2.552 | 2.559 | 2.480 | 2.533 | 151,916 | -0.05(-1.80%) |
Oct 08, 2012 | 2.592 | 2.592 | 2.552 | 2.579 | 78,383 | -0.01(-0.26%) |
Oct 05, 2012 | 2.579 | 2.632 | 2.513 | 2.585 | 182,675 | +0.01(+0.26%) |
Oct 04, 2012 | 2.513 | 2.579 | 2.480 | 2.579 | 136,371 | +0.07(+2.63%) |
Oct 03, 2012 | 2.499 | 2.513 | 2.475 | 2.513 | 84,585 | +0.04(+1.60%) |
Oct 02, 2012 | 2.526 | 2.526 | 2.453 | 2.473 | 82,602 | -0.04(-1.58%) |
Oct 01, 2012 | 2.539 | 2.546 | 2.460 | 2.513 | 94,879 | -0.03(-1.30%) |
Sep 28, 2012 | 2.473 | 2.546 | 2.414 | 2.546 | 246,254 | +0.07(+2.94%) |
Sep 27, 2012 | 2.493 | 2.513 | 2.447 | 2.473 | 172,301 | -0.05(-1.84%) |
Sep 26, 2012 | 2.546 | 2.546 | 2.480 | 2.519 | 73,838 | -0.03(-1.04%) |
Sep 25, 2012 | 2.566 | 2.572 | 2.539 | 2.546 | 206,486 | -0.01(-0.52%) |
Sep 24, 2012 | 2.453 | 2.559 | 2.453 | 2.559 | 147,871 | -0.02(-0.77%) |
Sep 21, 2012 | 2.572 | 2.579 | 2.509 | 2.579 | 243,261 | +0.03(+1.30%) |
Sep 20, 2012 | 2.579 | 2.592 | 2.533 | 2.546 | 169,547 | -0.03(-1.28%) |
Sep 19, 2012 | 2.612 | 2.612 | 2.533 | 2.579 | 281,122 | -0.02(-0.76%) |
Sep 18, 2012 | 2.513 | 2.605 | 2.480 | 2.599 | 267,991 | +0.08(+3.15%) |
Sep 17, 2012 | 2.526 | 2.539 | 2.486 | 2.519 | 144,964 | +0.00(+0.00%) |
Sep 14, 2012 | 2.539 | 2.539 | 2.420 | 2.519 | 252,425 | +0.01(+0.26%) |
Sep 13, 2012 | 2.440 | 2.513 | 2.420 | 2.513 | 146,057 | +0.07(+2.70%) |
Sep 12, 2012 | 2.533 | 2.546 | 2.427 | 2.447 | 216,887 | -0.07(-2.89%) |
Sep 11, 2012 | 2.526 | 2.546 | 2.480 | 2.519 | 189,350 | +0.01(+0.53%) |
Sep 10, 2012 | 2.493 | 2.632 | 2.493 | 2.506 | 406,283 | +0.05(+2.16%) |
Sep 07, 2012 | 2.380 | 2.480 | 2.380 | 2.453 | 340,219 | +0.10(+4.21%) |
Sep 06, 2012 | 2.361 | 2.394 | 2.308 | 2.354 | 193,136 | +0.01(+0.57%) |
Sep 05, 2012 | 2.334 | 2.361 | 2.295 | 2.341 | 149,911 | +0.02(+0.85%) |
Sep 04, 2012 | 2.308 | 2.341 | 2.281 | 2.321 | 82,746 | +0.01(+0.29%) |
Aug 31, 2012 | 2.301 | 2.334 | 2.282 | 2.314 | 90,908 | +0.03(+1.45%) |
Aug 30, 2012 | 2.314 | 2.314 | 2.281 | 2.281 | 24,106 | -0.05(-2.27%) |
Aug 29, 2012 | 2.354 | 2.361 | 2.314 | 2.334 | 79,172 | +0.01(+0.57%) |
Aug 27, 2012 | 2.281 | 2.347 | 2.215 | 2.321 | 127,955 | +0.03(+1.15%) |
Aug 24, 2012 | 2.235 | 2.341 | 2.235 | 2.295 | 205,277 | +0.07(+2.97%) |
Aug 23, 2012 | 2.202 | 2.249 | 2.182 | 2.228 | 101,914 | +0.03(+1.51%) |
Aug 22, 2012 | 2.189 | 2.209 | 2.169 | 2.195 | 90,211 | +0.00(+0.00%) |
Aug 21, 2012 | 2.228 | 2.242 | 2.189 | 2.195 | 180,133 | -0.01(-0.60%) |
Aug 20, 2012 | 2.169 | 2.242 | 2.169 | 2.209 | 122,444 | +0.02(+0.91%) |
Aug 17, 2012 | 2.195 | 2.195 | 2.162 | 2.189 | 117,835 | +0.00(+0.00%) |
Aug 16, 2012 | 2.142 | 2.195 | 2.136 | 2.189 | 109,843 | +0.03(+1.53%) |
Aug 15, 2012 | 2.149 | 2.182 | 2.142 | 2.156 | 141,933 | +0.00(+0.00%) |
Aug 14, 2012 | 2.189 | 2.215 | 2.149 | 2.156 | 144,711 | -0.03(-1.51%) |
Aug 13, 2012 | 2.195 | 2.215 | 2.180 | 2.189 | 110,129 | +0.00(+0.00%) |
Aug 10, 2012 | 2.202 | 2.248 | 2.175 | 2.189 | 188,888 | -0.01(-0.60%) |
Aug 09, 2012 | 2.222 | 2.242 | 2.182 | 2.202 | 279,489 | +0.00(+0.00%) |
Aug 08, 2012 | 2.182 | 2.248 | 2.156 | 2.202 | 216,955 | +0.03(+1.52%) |
Aug 07, 2012 | 2.175 | 2.182 | 2.156 | 2.169 | 92,713 | -0.01(-0.30%) |
Aug 06, 2012 | 2.162 | 2.175 | 2.123 | 2.175 | 61,646 | +0.01(+0.61%) |
Aug 03, 2012 | 2.149 | 2.182 | 2.142 | 2.162 | 219,880 | +0.07(+3.48%) |
Aug 02, 2012 | 2.103 | 2.116 | 1.990 | 2.090 | 175,071 | -0.01(-0.63%) |
Aug 01, 2012 | 2.142 | 2.182 | 2.103 | 2.103 | 146,931 | -0.01(-0.62%) |
Jul 31, 2012 | 2.142 | 2.182 | 2.116 | 2.116 | 75,718 | -0.05(-2.14%) |
Jul 30, 2012 | 2.162 | 2.182 | 2.129 | 2.162 | 81,073 | -0.01(-0.30%) |
Jul 27, 2012 | 2.096 | 2.182 | 2.090 | 2.169 | 151,611 | +0.05(+2.50%) |
Jul 26, 2012 | 2.162 | 2.175 | 2.116 | 2.116 | 146,797 | -0.04(-1.84%) |
Jul 25, 2012 | 2.209 | 2.209 | 2.136 | 2.156 | 89,671 | +0.01(+0.62%) |
Jul 24, 2012 | 2.182 | 2.189 | 2.142 | 2.142 | 147,892 | -0.02(-0.92%) |
Jul 23, 2012 | 2.162 | 2.202 | 2.162 | 2.162 | 183,720 | -0.01(-0.61%) |
Jul 20, 2012 | 2.162 | 2.215 | 2.162 | 2.175 | 140,527 | +0.00(+0.00%) |
Jul 19, 2012 | 2.162 | 2.209 | 2.162 | 2.175 | 102,742 | -0.01(-0.30%) |
Jul 18, 2012 | 2.195 | 2.215 | 2.175 | 2.182 | 111,100 | +0.00(+0.00%) |
Jul 17, 2012 | 2.209 | 2.209 | 2.162 | 2.182 | 165,695 | -0.01(-0.30%) |
Jul 16, 2012 | 2.189 | 2.215 | 2.182 | 2.189 | 112,068 | -0.01(-0.60%) |
Jul 13, 2012 | 2.215 | 2.242 | 2.189 | 2.202 | 181,108 | -0.01(-0.60%) |
Jul 12, 2012 | 2.242 | 2.255 | 2.182 | 2.215 | 205,810 | -0.03(-1.47%) |
Jul 11, 2012 | 2.215 | 2.261 | 2.209 | 2.248 | 276,519 | +0.07(+3.03%) |
Jul 10, 2012 | 2.215 | 2.235 | 2.182 | 2.182 | 297,009 | -0.01(-0.30%) |
Jul 09, 2012 | 2.222 | 2.228 | 2.182 | 2.189 | 149,082 | -0.01(-0.60%) |
Jul 06, 2012 | 2.202 | 2.248 | 2.182 | 2.202 | 141,176 | -0.02(-0.89%) |
Jul 05, 2012 | 2.281 | 2.288 | 2.209 | 2.222 | 187,217 | -0.09(-3.72%) |
Jul 03, 2012 | 2.248 | 2.308 | 2.228 | 2.308 | 115,504 | +0.07(+2.95%) |
Jul 02, 2012 | 2.261 | 2.261 | 2.209 | 2.242 | 208,165 | -0.01(-0.59%) |
Jun 29, 2012 | 2.275 | 2.297 | 2.222 | 2.255 | 158,153 | +0.01(+0.29%) |
Jun 28, 2012 | 2.209 | 2.248 | 2.195 | 2.248 | 39,932 | +0.01(+0.59%) |
Jun 27, 2012 | 2.228 | 2.248 | 2.209 | 2.235 | 68,238 | +0.02(+0.90%) |
Jun 26, 2012 | 2.242 | 2.242 | 2.195 | 2.215 | 62,603 | -0.02(-0.89%) |
Jun 25, 2012 | 2.189 | 2.242 | 2.189 | 2.235 | 103,215 | +0.04(+1.81%) |
Jun 22, 2012 | 2.288 | 2.387 | 2.195 | 2.195 | 520,485 | -0.15(-6.21%) |
Jun 21, 2012 | 2.400 | 2.447 | 2.334 | 2.341 | 148,777 | -0.06(-2.48%) |
Jun 20, 2012 | 2.414 | 2.447 | 2.387 | 2.400 | 59,316 | -0.03(-1.09%) |
Jun 19, 2012 | 2.374 | 2.447 | 2.371 | 2.427 | 144,262 | +0.05(+2.23%) |
Jun 18, 2012 | 2.354 | 2.414 | 2.354 | 2.374 | 62,243 | -0.01(-0.28%) |
Jun 15, 2012 | 2.367 | 2.407 | 2.334 | 2.380 | 140,908 | +0.00(+0.00%) |
Jun 14, 2012 | 2.334 | 2.400 | 2.334 | 2.380 | 92,677 | +0.03(+1.12%) |
Jun 13, 2012 | 2.387 | 2.427 | 2.341 | 2.354 | 74,994 | -0.03(-1.11%) |
Jun 12, 2012 | 2.354 | 2.407 | 2.348 | 2.380 | 79,159 | +0.05(+1.98%) |
Jun 11, 2012 | 2.447 | 2.447 | 2.334 | 2.334 | 192,298 | -0.11(-4.34%) |
Jun 08, 2012 | 2.453 | 2.460 | 2.400 | 2.440 | 83,974 | -0.01(-0.54%) |
Jun 07, 2012 | 2.460 | 2.480 | 2.447 | 2.453 | 111,994 | +0.02(+0.81%) |
Jun 06, 2012 | 2.433 | 2.460 | 2.407 | 2.433 | 73,099 | +0.03(+1.10%) |
Jun 05, 2012 | 2.361 | 2.465 | 2.248 | 2.407 | 156,660 | +0.04(+1.68%) |
Jun 04, 2012 | 2.361 | 2.400 | 2.347 | 2.367 | 34,492 | -0.01(-0.28%) |
Jun 01, 2012 | 2.295 | 2.420 | 2.295 | 2.374 | 125,624 | +0.06(+2.57%) |
May 31, 2012 | 2.341 | 2.400 | 2.314 | 2.314 | 90,941 | -0.01(-0.57%) |
May 30, 2012 | 2.347 | 2.367 | 2.314 | 2.328 | 65,808 | -0.03(-1.40%) |
May 29, 2012 | 2.354 | 2.367 | 2.313 | 2.361 | 84,996 | +0.01(+0.56%) |
May 25, 2012 | 2.301 | 2.367 | 2.301 | 2.347 | 79,186 | +0.04(+1.72%) |
May 24, 2012 | 2.341 | 2.361 | 2.268 | 2.308 | 135,845 | -0.02(-0.85%) |
May 23, 2012 | 2.361 | 2.427 | 2.328 | 2.328 | 180,369 | -0.04(-1.68%) |
May 22, 2012 | 2.427 | 2.453 | 2.361 | 2.367 | 71,178 | -0.07(-2.98%) |
May 21, 2012 | 2.367 | 2.447 | 2.354 | 2.440 | 132,558 | +0.07(+3.07%) |
May 18, 2012 | 2.334 | 2.387 | 2.334 | 2.367 | 216,997 | +0.02(+0.85%) |
May 17, 2012 | 2.380 | 2.407 | 2.347 | 2.347 | 147,771 | -0.03(-1.39%) |
May 16, 2012 | 2.400 | 2.440 | 2.347 | 2.380 | 253,811 | +0.00(+0.00%) |
May 15, 2012 | 2.480 | 2.493 | 2.374 | 2.380 | 203,010 | -0.10(-4.00%) |
May 14, 2012 | 2.513 | 2.526 | 2.480 | 2.480 | 84,586 | -0.05(-2.09%) |
May 11, 2012 | 2.592 | 2.618 | 2.493 | 2.533 | 181,060 | -0.07(-2.54%) |
May 10, 2012 | 2.645 | 2.671 | 2.572 | 2.599 | 121,429 | -0.03(-1.01%) |
May 09, 2012 | 2.579 | 2.645 | 2.579 | 2.625 | 85,395 | +0.02(+0.76%) |
May 08, 2012 | 2.612 | 2.638 | 2.579 | 2.605 | 72,932 | -0.02(-0.76%) |
May 07, 2012 | 2.605 | 2.645 | 2.572 | 2.625 | 101,117 | +0.01(+0.51%) |
May 04, 2012 | 2.645 | 2.665 | 2.612 | 2.612 | 111,424 | -0.03(-1.25%) |
May 03, 2012 | 2.652 | 2.691 | 2.645 | 2.645 | 87,507 | -0.02(-0.74%) |
May 02, 2012 | 2.665 | 2.704 | 2.652 | 2.665 | 154,669 | -0.01(-0.25%) |
May 01, 2012 | 2.718 | 2.771 | 2.671 | 2.671 | 210,877 | -0.07(-2.42%) |
Apr 30, 2012 | 2.751 | 2.757 | 2.691 | 2.738 | 166,737 | -0.03(-1.19%) |
Apr 27, 2012 | 2.652 | 2.771 | 2.645 | 2.771 | 289,522 | +0.11(+4.23%) |
Apr 26, 2012 | 2.652 | 2.671 | 2.645 | 2.658 | 90,097 | -0.01(-0.25%) |
Apr 25, 2012 | 2.671 | 2.678 | 2.619 | 2.665 | 112,428 | +0.03(+1.00%) |
Apr 24, 2012 | 2.599 | 2.638 | 2.592 | 2.638 | 60,931 | +0.05(+2.05%) |
Apr 23, 2012 | 2.665 | 2.665 | 2.559 | 2.585 | 117,118 | -0.08(-2.98%) |
Apr 20, 2012 | 2.658 | 2.678 | 2.612 | 2.665 | 125,045 | +0.05(+1.77%) |
Apr 19, 2012 | 2.645 | 2.658 | 2.585 | 2.619 | 136,642 | -0.01(-0.25%) |
Apr 18, 2012 | 2.645 | 2.665 | 2.619 | 2.625 | 162,071 | -0.04(-1.49%) |
Apr 17, 2012 | 2.685 | 2.685 | 2.645 | 2.665 | 106,943 | -0.01(-0.49%) |
Apr 16, 2012 | 2.671 | 2.678 | 2.632 | 2.678 | 71,647 | +0.01(+0.50%) |
Apr 13, 2012 | 2.652 | 2.678 | 2.638 | 2.665 | 151,794 | -0.01(-0.49%) |
Apr 12, 2012 | 2.658 | 2.678 | 2.619 | 2.678 | 170,398 | +0.00(+0.00%) |
Apr 11, 2012 | 2.566 | 2.678 | 2.566 | 2.678 | 223,110 | +0.13(+4.92%) |
Apr 10, 2012 | 2.546 | 2.566 | 2.480 | 2.552 | 184,059 | +0.05(+1.85%) |
Apr 09, 2012 | 2.572 | 2.579 | 2.480 | 2.506 | 164,033 | -0.06(-2.32%) |
Apr 05, 2012 | 2.579 | 2.605 | 2.559 | 2.566 | 83,360 | -0.01(-0.51%) |
Apr 04, 2012 | 2.605 | 2.619 | 2.579 | 2.579 | 77,599 | -0.06(-2.26%) |
Apr 03, 2012 | 2.619 | 2.652 | 2.599 | 2.638 | 295,427 | +0.01(+0.50%) |