Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.421 | 4.440 | 4.388 | 4.440 | 93,044 | +0.04(+0.81%) |
Apr 29, 2013 | 4.642 | 4.642 | 4.382 | 4.405 | 114,744 | -0.04(-0.84%) |
Apr 26, 2013 | 4.520 | 4.519 | 4.439 | 4.442 | 43,474 | -0.08(-1.70%) |
Apr 25, 2013 | 4.491 | 4.585 | 4.478 | 4.519 | 69,080 | +0.12(+2.81%) |
Apr 24, 2013 | 4.432 | 4.474 | 4.394 | 4.396 | 18,985 | +0.03(+0.64%) |
Apr 23, 2013 | 4.387 | 4.414 | 4.364 | 4.368 | 34,841 | +0.13(+3.06%) |
Apr 22, 2013 | 4.234 | 4.248 | 4.216 | 4.238 | 13,065 | +0.01(+0.18%) |
Apr 19, 2013 | 4.053 | 4.230 | 4.053 | 4.230 | 29,151 | +0.14(+3.42%) |
Apr 18, 2013 | 4.143 | 4.188 | 4.027 | 4.090 | 107,325 | -0.13(-3.08%) |
Apr 17, 2013 | 4.208 | 4.282 | 4.067 | 4.220 | 33,539 | -0.11(-2.57%) |
Apr 16, 2013 | 4.344 | 4.344 | 4.247 | 4.332 | 45,696 | +0.05(+1.16%) |
Apr 15, 2013 | 4.387 | 4.517 | 4.246 | 4.282 | 114,755 | -0.18(-4.10%) |
Apr 12, 2013 | 4.364 | 4.465 | 4.363 | 4.465 | 118,048 | +0.10(+2.32%) |
Apr 11, 2013 | 4.332 | 4.453 | 4.332 | 4.364 | 148,666 | +0.11(+2.69%) |
Apr 10, 2013 | 4.234 | 4.259 | 4.184 | 4.249 | 35,694 | +0.07(+1.62%) |
Apr 09, 2013 | 4.164 | 4.217 | 4.122 | 4.182 | 71,006 | +0.00(+0.02%) |
Apr 08, 2013 | 4.107 | 4.181 | 4.086 | 4.181 | 53,367 | +0.19(+4.69%) |
Apr 05, 2013 | 3.921 | 3.998 | 3.921 | 3.994 | 28,396 | -0.08(-1.95%) |
Apr 04, 2013 | 3.958 | 4.097 | 3.807 | 4.073 | 253,354 | +0.08(+1.88%) |
Apr 03, 2013 | 4.132 | 4.132 | 3.959 | 3.998 | 37,500 | -0.10(-2.34%) |
Apr 02, 2013 | 4.072 | 4.116 | 4.058 | 4.094 | 86,610 | +0.09(+2.21%) |
Apr 01, 2013 | 4.058 | 4.066 | 4.005 | 4.005 | 1,063,620 | -0.04(-1.02%) |
Mar 28, 2013 | 4.003 | 4.049 | 4.000 | 4.047 | 69,168 | +0.03(+0.63%) |
Mar 27, 2013 | 3.968 | 4.053 | 3.885 | 4.021 | 43,365 | +0.03(+0.66%) |
Mar 26, 2013 | 4.002 | 4.002 | 3.995 | 3.995 | 13,131 | +0.02(+0.52%) |
Mar 25, 2013 | 3.960 | 4.021 | 3.948 | 3.974 | 62,799 | +0.07(+1.92%) |
Mar 22, 2013 | 3.890 | 3.899 | 3.890 | 3.899 | 27,378 | +0.09(+2.38%) |
Mar 21, 2013 | 3.839 | 3.839 | 3.809 | 3.809 | 27,082 | -0.06(-1.60%) |
Mar 20, 2013 | 3.811 | 3.870 | 3.811 | 3.870 | 56,430 | +0.20(+5.48%) |
Mar 19, 2013 | 3.799 | 3.799 | 3.662 | 3.669 | 53,345 | -0.19(-4.92%) |
Mar 18, 2013 | 3.803 | 3.860 | 3.793 | 3.860 | 14,772 | +0.03(+0.66%) |
Mar 15, 2013 | 3.867 | 3.896 | 3.828 | 3.834 | 77,014 | -0.14(-3.47%) |
Mar 14, 2013 | 4.058 | 4.058 | 3.972 | 3.972 | 22,749 | -0.05(-1.29%) |
Mar 13, 2013 | 4.025 | 4.053 | 3.991 | 4.024 | 81,183 | +0.05(+1.31%) |
Mar 12, 2013 | 4.026 | 4.026 | 3.972 | 3.972 | 9,848 | +0.01(+0.25%) |
Mar 11, 2013 | 3.991 | 3.991 | 3.960 | 3.962 | 82,332 | -0.00(-0.06%) |
Mar 08, 2013 | 3.867 | 3.965 | 3.867 | 3.965 | 440,220 | +0.09(+2.33%) |
Mar 07, 2013 | 3.867 | 3.881 | 3.865 | 3.875 | 46,943 | -0.03(-0.89%) |
Mar 06, 2013 | 4.021 | 4.021 | 3.910 | 3.910 | 61,552 | -0.05(-1.31%) |
Mar 05, 2013 | 3.892 | 3.962 | 3.855 | 3.962 | 149,530 | +0.14(+3.71%) |
Mar 04, 2013 | 3.808 | 3.820 | 3.808 | 3.820 | 21,797 | +0.14(+3.71%) |
Mar 01, 2013 | 3.489 | 3.683 | 3.489 | 3.683 | 22,979 | -0.00(-0.03%) |
Feb 28, 2013 | 3.620 | 3.735 | 3.608 | 3.684 | 82,955 | +0.02(+0.55%) |
Feb 27, 2013 | 3.617 | 3.664 | 3.617 | 3.664 | 13,557 | +0.20(+5.69%) |
Feb 26, 2013 | 3.480 | 3.480 | 3.467 | 3.467 | 6,565 | -0.05(-1.45%) |
Feb 22, 2013 | 3.522 | 3.543 | 3.481 | 3.518 | 88,635 | -0.02(-0.71%) |
Feb 21, 2013 | 3.527 | 3.612 | 3.502 | 3.543 | 121,725 | -0.11(-3.03%) |
Feb 20, 2013 | 3.648 | 3.701 | 3.648 | 3.654 | 156,621 | -0.02(-0.43%) |
Feb 19, 2013 | 3.701 | 3.701 | 3.629 | 3.669 | 24,358 | +0.07(+1.84%) |
Feb 15, 2013 | 3.655 | 3.689 | 3.572 | 3.603 | 68,938 | -0.11(-2.85%) |
Feb 14, 2013 | 3.655 | 3.709 | 3.637 | 3.709 | 50,226 | +0.02(+0.45%) |
Feb 13, 2013 | 3.735 | 3.735 | 3.685 | 3.692 | 32,630 | +0.04(+1.10%) |
Feb 12, 2013 | 3.656 | 3.670 | 3.637 | 3.652 | 67,231 | +0.00(+0.00%) |
Feb 11, 2013 | 3.675 | 3.675 | 3.637 | 3.652 | 344,199 | -0.01(-0.38%) |
Feb 08, 2013 | 3.598 | 3.688 | 3.598 | 3.666 | 153,535 | +0.11(+3.20%) |
Feb 07, 2013 | 3.543 | 3.552 | 3.543 | 3.552 | 23,143 | -0.08(-2.31%) |
Feb 05, 2013 | 3.606 | 3.636 | 3.636 | 3.636 | 787,867 | +0.13(+3.67%) |
Feb 04, 2013 | 3.580 | 3.580 | 3.503 | 3.507 | 59,549 | -0.11(-3.08%) |
Feb 01, 2013 | 3.610 | 3.641 | 3.610 | 3.619 | 100,387 | +0.04(+1.04%) |
Jan 31, 2013 | 3.614 | 3.614 | 3.560 | 3.582 | 34,895 | -0.05(-1.31%) |
Jan 30, 2013 | 3.629 | 3.629 | 3.629 | 3.629 | 3,282 | +0.03(+0.79%) |
Jan 29, 2013 | 3.577 | 3.636 | 3.544 | 3.601 | 75,142 | -0.05(-1.49%) |
Jan 28, 2013 | 3.689 | 3.703 | 3.609 | 3.655 | 145,394 | -0.04(-1.15%) |
Jan 25, 2013 | 3.619 | 3.708 | 3.611 | 3.698 | 48,224 | +0.09(+2.53%) |
Jan 24, 2013 | 3.499 | 3.623 | 3.499 | 3.607 | 490,283 | +0.16(+4.79%) |
Jan 23, 2013 | 3.451 | 3.451 | 3.398 | 3.442 | 269,844 | +0.02(+0.49%) |
Jan 22, 2013 | 3.372 | 3.433 | 3.372 | 3.425 | 78,753 | +0.05(+1.58%) |
Jan 18, 2013 | 3.363 | 3.372 | 3.342 | 3.372 | 80,428 | -0.00(-0.06%) |
Jan 17, 2013 | 3.331 | 3.383 | 3.331 | 3.374 | 88,799 | +0.06(+1.84%) |
Jan 16, 2013 | 3.294 | 3.314 | 3.293 | 3.313 | 154,356 | +0.02(+0.59%) |
Jan 15, 2013 | 3.214 | 3.294 | 3.214 | 3.294 | 45,302 | +0.08(+2.43%) |
Jan 14, 2013 | 3.212 | 3.229 | 3.199 | 3.215 | 44,448 | +0.01(+0.40%) |
Jan 11, 2013 | 3.181 | 3.202 | 3.180 | 3.202 | 59,910 | +0.10(+3.21%) |
Jan 10, 2013 | 3.160 | 3.160 | 3.103 | 3.103 | 18,875 | -0.08(-2.37%) |
Jan 09, 2013 | 3.192 | 3.192 | 3.173 | 3.178 | 39,393 | +0.02(+0.59%) |
Jan 08, 2013 | 3.211 | 3.211 | 3.156 | 3.160 | 66,870 | -0.05(-1.70%) |
Jan 07, 2013 | 3.259 | 3.259 | 3.164 | 3.214 | 487,263 | -0.01(-0.19%) |
Jan 04, 2013 | 3.202 | 3.227 | 3.202 | 3.220 | 34,206 | +0.05(+1.45%) |
Jan 03, 2013 | 3.243 | 3.259 | 3.167 | 3.174 | 149,169 | +0.03(+0.96%) |
Jan 02, 2013 | 3.128 | 3.144 | 3.093 | 3.144 | 212,494 | +0.12(+3.98%) |
Dec 31, 2012 | 2.932 | 3.046 | 2.932 | 3.024 | 139,944 | +0.15(+5.14%) |
Dec 28, 2012 | 2.849 | 2.923 | 2.849 | 2.876 | 110,202 | -0.05(-1.66%) |
Dec 27, 2012 | 2.941 | 2.953 | 2.828 | 2.924 | 147,659 | -0.01(-0.40%) |
Dec 26, 2012 | 3.046 | 3.046 | 2.921 | 2.936 | 135,710 | -0.14(-4.62%) |
Dec 24, 2012 | 3.044 | 3.079 | 3.044 | 3.078 | 85,844 | +0.01(+0.28%) |
Dec 21, 2012 | 3.107 | 3.107 | 3.045 | 3.070 | 194,307 | -0.08(-2.53%) |
Dec 20, 2012 | 3.116 | 3.150 | 3.073 | 3.150 | 135,447 | -0.03(-0.82%) |
Dec 19, 2012 | 3.241 | 3.252 | 3.176 | 3.176 | 132,624 | -0.09(-2.81%) |
Dec 18, 2012 | 3.198 | 3.290 | 3.198 | 3.268 | 77,178 | +0.13(+3.99%) |
Dec 17, 2012 | 3.031 | 3.152 | 3.031 | 3.142 | 196,605 | +0.11(+3.55%) |
Dec 14, 2012 | 3.080 | 3.080 | 3.034 | 3.034 | 42,840 | -0.12(-3.95%) |
Dec 13, 2012 | 3.153 | 3.159 | 3.153 | 3.159 | 13,131 | +0.02(+0.79%) |
Dec 12, 2012 | 3.221 | 3.221 | 3.079 | 3.135 | 97,268 | -0.19(-5.60%) |
Dec 11, 2012 | 3.399 | 3.442 | 3.320 | 3.320 | 249,950 | -0.08(-2.22%) |
Dec 10, 2012 | 3.527 | 3.527 | 3.396 | 3.396 | 58,302 | -0.09(-2.68%) |
Dec 07, 2012 | 3.559 | 3.559 | 3.463 | 3.489 | 19,696 | +0.01(+0.16%) |
Dec 05, 2012 | 3.484 | 3.484 | 3.484 | 3.484 | 0 | +0.04(+1.26%) |
Dec 04, 2012 | 3.468 | 3.502 | 3.440 | 3.440 | 37,259 | -0.14(-3.88%) |
Nov 30, 2012 | 3.484 | 3.579 | 3.484 | 3.579 | 164,762 | +0.09(+2.53%) |
Nov 29, 2012 | 3.482 | 3.518 | 3.348 | 3.491 | 96,513 | -0.04(-1.21%) |
Nov 28, 2012 | 3.455 | 3.534 | 3.455 | 3.534 | 36,504 | +0.15(+4.55%) |
Nov 27, 2012 | 3.397 | 3.427 | 3.351 | 3.380 | 272,897 | -0.02(-0.46%) |
Nov 26, 2012 | 3.427 | 3.427 | 3.337 | 3.396 | 100,453 | -0.03(-0.92%) |
Nov 23, 2012 | 3.382 | 3.427 | 3.375 | 3.427 | 32,827 | +0.11(+3.41%) |
Nov 21, 2012 | 3.286 | 3.317 | 3.240 | 3.314 | 102,324 | +0.04(+1.37%) |
Nov 20, 2012 | 3.244 | 3.269 | 3.242 | 3.269 | 65,228 | +0.03(+0.89%) |
Nov 19, 2012 | 3.069 | 3.240 | 3.069 | 3.240 | 68,708 | +0.20(+6.49%) |
Nov 16, 2012 | 3.046 | 3.049 | 2.956 | 3.043 | 163,580 | +0.03(+0.92%) |
Nov 15, 2012 | 2.964 | 3.015 | 2.946 | 3.015 | 74,945 | -0.02(-0.78%) |
Nov 14, 2012 | 3.119 | 3.119 | 3.039 | 3.039 | 26,918 | -0.13(-4.22%) |
Nov 13, 2012 | 3.048 | 3.222 | 3.048 | 3.173 | 33,681 | +0.05(+1.75%) |
Nov 09, 2012 | 3.118 | 3.118 | 3.118 | 3.118 | 0 | -0.02(-0.62%) |
Nov 08, 2012 | 3.333 | 3.333 | 3.138 | 3.138 | 187,939 | -0.18(-5.34%) |
Nov 07, 2012 | 3.336 | 3.359 | 3.107 | 3.315 | 123,563 | -0.11(-3.34%) |
Nov 06, 2012 | 3.433 | 3.469 | 3.419 | 3.429 | 53,837 | +0.06(+1.86%) |
Nov 05, 2012 | 3.279 | 3.366 | 3.279 | 3.366 | 74,354 | +0.05(+1.39%) |
Nov 02, 2012 | 3.411 | 3.457 | 3.320 | 3.320 | 114,240 | -0.04(-1.08%) |
Nov 01, 2012 | 3.380 | 3.380 | 3.350 | 3.357 | 23,471 | +0.01(+0.37%) |
Oct 31, 2012 | 3.394 | 3.394 | 3.283 | 3.344 | 100,124 | +0.11(+3.32%) |
Oct 26, 2012 | 3.163 | 3.237 | 3.237 | 3.237 | 1,260,587 | +0.00(+0.14%) |
Oct 24, 2012 | 3.322 | 3.232 | 3.232 | 3.232 | 709,080 | -0.06(-1.90%) |
Oct 23, 2012 | 3.229 | 3.330 | 3.047 | 3.295 | 139,321 | -0.08(-2.46%) |
Oct 19, 2012 | 3.408 | 3.408 | 3.378 | 3.378 | 8,206 | -0.10(-2.90%) |
Oct 18, 2012 | 3.536 | 3.563 | 3.479 | 3.479 | 101,569 | -0.05(-1.39%) |
Oct 17, 2012 | 3.569 | 3.576 | 3.477 | 3.528 | 134,429 | +0.03(+0.83%) |
Oct 16, 2012 | 3.518 | 3.518 | 3.473 | 3.499 | 409,953 | +0.08(+2.38%) |
Oct 15, 2012 | 3.436 | 3.436 | 3.199 | 3.417 | 159,969 | +0.07(+2.01%) |
Oct 12, 2012 | 3.390 | 3.390 | 3.343 | 3.350 | 137,548 | -0.03(-0.93%) |
Oct 11, 2012 | 3.491 | 3.510 | 3.381 | 3.381 | 61,322 | -0.07(-1.91%) |
Oct 10, 2012 | 3.494 | 3.577 | 3.447 | 3.447 | 118,475 | -0.06(-1.64%) |
Oct 09, 2012 | 3.534 | 3.534 | 3.505 | 3.505 | 58,827 | -0.15(-4.00%) |
Oct 08, 2012 | 3.678 | 3.693 | 3.639 | 3.651 | 59,352 | -0.02(-0.53%) |
Oct 05, 2012 | 3.655 | 3.723 | 3.655 | 3.670 | 120,904 | +0.07(+1.84%) |
Oct 04, 2012 | 3.605 | 3.622 | 3.573 | 3.604 | 177,861 | +0.10(+2.89%) |
Oct 03, 2012 | 3.431 | 3.512 | 3.431 | 3.503 | 122,020 | +0.12(+3.64%) |
Oct 02, 2012 | 3.432 | 3.432 | 3.379 | 3.379 | 41,756 | -0.09(-2.65%) |
Oct 01, 2012 | 3.473 | 3.527 | 3.459 | 3.471 | 67,428 | +0.04(+1.22%) |
Sep 28, 2012 | 3.375 | 3.430 | 3.351 | 3.430 | 103,407 | -0.03(-1.00%) |
Sep 27, 2012 | 3.473 | 3.478 | 3.366 | 3.464 | 183,474 | +0.06(+1.74%) |
Sep 26, 2012 | 3.427 | 3.440 | 3.351 | 3.405 | 131,508 | -0.00(-0.09%) |
Sep 25, 2012 | 3.516 | 3.570 | 3.408 | 3.408 | 28,166 | -0.10(-2.73%) |
Sep 24, 2012 | 3.500 | 3.506 | 3.490 | 3.504 | 73,435 | -0.10(-2.70%) |
Sep 21, 2012 | 3.616 | 3.616 | 3.593 | 3.601 | 22,585 | +0.02(+0.69%) |
Sep 20, 2012 | 3.519 | 3.588 | 3.488 | 3.577 | 97,071 | -0.05(-1.34%) |
Sep 19, 2012 | 3.527 | 3.625 | 3.500 | 3.625 | 122,447 | +0.14(+3.97%) |
Sep 18, 2012 | 3.484 | 3.506 | 3.468 | 3.487 | 101,405 | -0.05(-1.54%) |
Sep 17, 2012 | 3.646 | 3.646 | 3.538 | 3.542 | 170,441 | -0.05(-1.47%) |
Sep 14, 2012 | 3.654 | 3.686 | 3.595 | 3.595 | 140,470 | -0.01(-0.27%) |
Sep 13, 2012 | 3.461 | 3.605 | 3.443 | 3.604 | 81,741 | +0.15(+4.42%) |
Sep 12, 2012 | 3.490 | 3.490 | 3.452 | 3.452 | 62,208 | +0.01(+0.24%) |
Sep 11, 2012 | 3.463 | 3.482 | 3.433 | 3.443 | 99,238 | -0.08(-2.34%) |
Sep 10, 2012 | 3.496 | 3.536 | 3.496 | 3.526 | 39,196 | +0.05(+1.40%) |
Sep 07, 2012 | 3.531 | 3.531 | 3.471 | 3.477 | 113,091 | -0.02(-0.52%) |
Sep 06, 2012 | 3.412 | 3.496 | 3.394 | 3.496 | 136,859 | +0.17(+5.18%) |
Sep 05, 2012 | 3.320 | 3.345 | 3.317 | 3.323 | 44,612 | -0.04(-1.30%) |
Sep 04, 2012 | 3.331 | 3.367 | 3.260 | 3.367 | 65,754 | +0.04(+1.05%) |
Aug 31, 2012 | 3.331 | 3.351 | 3.290 | 3.332 | 83,743 | +0.02(+0.68%) |
Aug 30, 2012 | 3.320 | 3.329 | 3.290 | 3.310 | 88,536 | -0.03(-0.94%) |
Aug 29, 2012 | 3.291 | 3.349 | 3.291 | 3.341 | 48,617 | +0.10(+3.07%) |
Aug 27, 2012 | 3.290 | 3.290 | 3.227 | 3.241 | 116,079 | -0.01(-0.44%) |
Aug 24, 2012 | 3.366 | 3.366 | 3.217 | 3.256 | 119,985 | +0.09(+2.91%) |
Aug 23, 2012 | 3.212 | 3.212 | 3.158 | 3.164 | 24,719 | -0.04(-1.10%) |
Aug 21, 2012 | 3.254 | 3.199 | 3.199 | 3.199 | 984,833 | +0.04(+1.27%) |
Aug 20, 2012 | 3.198 | 3.198 | 3.159 | 3.159 | 34,305 | -0.06(-2.01%) |
Aug 17, 2012 | 3.215 | 3.255 | 3.215 | 3.224 | 45,564 | +0.02(+0.55%) |
Aug 16, 2012 | 3.144 | 3.206 | 3.144 | 3.206 | 25,343 | +0.06(+2.02%) |
Aug 15, 2012 | 3.116 | 3.164 | 3.116 | 3.143 | 23,800 | +0.05(+1.54%) |
Aug 14, 2012 | 3.121 | 3.125 | 3.086 | 3.095 | 23,143 | +0.08(+2.53%) |
Aug 13, 2012 | 3.046 | 3.046 | 2.859 | 3.019 | 101,043 | -0.01(-0.23%) |
Aug 10, 2012 | 3.050 | 3.050 | 3.025 | 3.025 | 22,060 | -0.04(-1.32%) |
Aug 09, 2012 | 3.098 | 3.098 | 3.062 | 3.066 | 75,306 | -0.02(-0.65%) |
Aug 08, 2012 | 3.091 | 3.103 | 3.086 | 3.086 | 26,262 | +0.01(+0.24%) |
Aug 07, 2012 | 3.075 | 3.091 | 3.075 | 3.079 | 46,943 | +0.06(+1.91%) |
Aug 06, 2012 | 3.030 | 3.032 | 3.021 | 3.021 | 72,976 | +0.02(+0.72%) |
Aug 03, 2012 | 2.998 | 3.016 | 2.998 | 2.999 | 15,264 | +0.17(+5.91%) |
Aug 02, 2012 | 2.912 | 2.912 | 2.832 | 2.832 | 10,931 | -0.06(-2.13%) |
Aug 01, 2012 | 2.950 | 2.950 | 2.894 | 2.894 | 26,262 | -0.07(-2.26%) |
Jul 31, 2012 | 3.161 | 3.161 | 2.894 | 2.961 | 36,307 | -0.09(-3.02%) |
Jul 30, 2012 | 3.077 | 3.077 | 3.002 | 3.053 | 57,448 | -0.01(-0.18%) |
Jul 27, 2012 | 3.012 | 3.068 | 3.006 | 3.059 | 92,475 | +0.21(+7.33%) |
Jul 26, 2012 | 2.821 | 2.852 | 2.821 | 2.850 | 52,852 | +0.10(+3.56%) |
Jul 25, 2012 | 2.830 | 2.830 | 2.718 | 2.752 | 16,873 | -0.01(-0.29%) |
Jul 24, 2012 | 2.761 | 2.761 | 2.760 | 2.760 | 8,206 | +0.05(+1.80%) |
Jul 23, 2012 | 2.716 | 2.716 | 2.711 | 2.711 | 12,146 | -0.16(-5.48%) |
Jul 20, 2012 | 2.854 | 2.868 | 2.842 | 2.868 | 22,979 | -0.04(-1.48%) |
Jul 19, 2012 | 2.892 | 2.911 | 2.892 | 2.911 | 6,729 | +0.05(+1.90%) |
Jul 18, 2012 | 2.787 | 2.857 | 2.787 | 2.857 | 19,696 | +0.03(+1.05%) |
Jul 17, 2012 | 2.781 | 2.842 | 2.781 | 2.827 | 53,640 | -0.03(-1.11%) |
Jul 16, 2012 | 2.806 | 2.859 | 2.806 | 2.859 | 9,848 | -0.01(-0.51%) |
Jul 13, 2012 | 2.758 | 2.874 | 2.758 | 2.874 | 45,893 | +0.18(+6.80%) |
Jul 12, 2012 | 2.710 | 2.710 | 2.691 | 2.691 | 31,908 | -0.05(-1.86%) |
Jul 11, 2012 | 2.742 | 2.742 | 2.742 | 2.742 | 3,282 | -0.08(-2.92%) |
Jul 10, 2012 | 2.880 | 2.880 | 2.804 | 2.824 | 13,131 | -0.01(-0.21%) |
Jul 09, 2012 | 2.863 | 2.863 | 2.827 | 2.830 | 16,413 | -0.00(-0.04%) |
Jul 06, 2012 | 2.831 | 2.831 | 2.831 | 2.831 | 32,827 | +0.02(+0.76%) |
Jul 05, 2012 | 2.792 | 2.812 | 2.784 | 2.810 | 88,930 | +0.02(+0.88%) |
Jul 03, 2012 | 2.775 | 2.785 | 2.735 | 2.785 | 22,224 | -0.00(-0.10%) |
Jul 02, 2012 | 2.937 | 3.013 | 2.744 | 2.788 | 104,458 | +0.02(+0.58%) |
Jun 29, 2012 | 2.679 | 2.774 | 2.679 | 2.772 | 108,988 | +0.25(+10.01%) |
Jun 28, 2012 | 2.513 | 2.541 | 2.513 | 2.520 | 26,262 | -0.10(-3.85%) |
Jun 27, 2012 | 2.651 | 2.651 | 2.609 | 2.621 | 15,790 | -0.04(-1.41%) |
Jun 26, 2012 | 2.635 | 2.658 | 2.620 | 2.658 | 42,676 | +0.06(+2.26%) |
Jun 25, 2012 | 2.583 | 2.607 | 2.579 | 2.599 | 16,873 | -0.07(-2.66%) |
Jun 22, 2012 | 2.645 | 2.670 | 2.645 | 2.670 | 26,262 | +0.03(+1.08%) |
Jun 21, 2012 | 2.826 | 2.826 | 2.642 | 2.642 | 60,534 | -0.18(-6.53%) |
Jun 20, 2012 | 2.937 | 2.937 | 2.812 | 2.826 | 46,254 | -0.03(-1.07%) |
Jun 19, 2012 | 2.840 | 2.864 | 2.836 | 2.857 | 41,034 | +0.04(+1.38%) |
Jun 18, 2012 | 2.726 | 2.818 | 2.726 | 2.818 | 104,162 | +0.09(+3.34%) |
Jun 15, 2012 | 2.712 | 2.730 | 2.683 | 2.727 | 295,614 | +0.02(+0.75%) |
Jun 14, 2012 | 2.620 | 2.707 | 2.620 | 2.707 | 161,217 | +0.15(+5.77%) |
Jun 13, 2012 | 2.655 | 2.655 | 2.558 | 2.559 | 120,478 | -0.13(-4.74%) |
Jun 12, 2012 | 2.650 | 2.686 | 2.650 | 2.686 | 44,547 | +0.07(+2.86%) |
Jun 11, 2012 | 2.894 | 2.894 | 2.610 | 2.612 | 13,131 | -0.13(-4.68%) |
Jun 08, 2012 | 2.641 | 2.742 | 2.641 | 2.740 | 102,061 | +0.11(+4.02%) |
Jun 07, 2012 | 2.670 | 2.670 | 2.630 | 2.634 | 77,900 | +0.03(+1.28%) |
Jun 06, 2012 | 2.593 | 2.606 | 2.593 | 2.600 | 16,413 | +0.17(+7.03%) |
Jun 05, 2012 | 2.430 | 2.430 | 2.430 | 2.430 | 3,939 | -0.02(-0.87%) |
Jun 04, 2012 | 2.451 | 2.451 | 2.451 | 2.451 | 6,565 | +0.03(+1.14%) |
Jun 01, 2012 | 2.531 | 2.531 | 2.400 | 2.423 | 146,379 | -0.19(-7.12%) |
May 31, 2012 | 2.609 | 2.609 | 2.535 | 2.609 | 45,958 | +0.03(+1.08%) |
May 30, 2012 | 2.595 | 2.595 | 2.581 | 2.581 | 26,524 | -0.10(-3.83%) |
May 29, 2012 | 2.658 | 2.684 | 2.620 | 2.684 | 88,864 | +0.07(+2.84%) |
May 25, 2012 | 2.613 | 2.622 | 2.606 | 2.610 | 22,979 | +0.06(+2.44%) |
May 24, 2012 | 2.689 | 2.689 | 2.547 | 2.547 | 16,578 | +0.03(+1.24%) |
May 23, 2012 | 2.424 | 2.530 | 2.401 | 2.516 | 89,028 | +0.05(+2.16%) |
May 22, 2012 | 2.430 | 2.470 | 2.430 | 2.463 | 44,974 | +0.05(+2.13%) |
May 21, 2012 | 2.290 | 2.416 | 2.290 | 2.411 | 311,207 | +0.06(+2.63%) |
May 18, 2012 | 2.382 | 2.410 | 2.338 | 2.350 | 47,403 | -0.03(-1.07%) |
May 17, 2012 | 2.474 | 2.474 | 2.375 | 2.375 | 61,092 | -0.19(-7.33%) |
May 16, 2012 | 2.557 | 2.563 | 2.557 | 2.563 | 13,131 | -0.01(-0.57%) |
May 15, 2012 | 2.522 | 2.578 | 2.518 | 2.578 | 45,958 | +0.02(+0.59%) |
May 14, 2012 | 2.610 | 2.610 | 2.562 | 2.562 | 44,974 | -0.11(-4.27%) |
May 11, 2012 | 2.714 | 2.714 | 2.677 | 2.677 | 6,565 | +0.03(+1.29%) |
May 10, 2012 | 2.638 | 2.665 | 2.626 | 2.643 | 46,123 | +0.03(+1.31%) |
May 09, 2012 | 2.596 | 2.617 | 2.596 | 2.608 | 20,287 | -0.02(-0.66%) |
May 08, 2012 | 2.623 | 2.626 | 2.555 | 2.626 | 160,889 | -0.08(-3.13%) |
May 07, 2012 | 2.590 | 2.733 | 2.589 | 2.711 | 176,909 | -0.01(-0.40%) |
May 04, 2012 | 2.786 | 2.786 | 2.707 | 2.721 | 130,556 | -0.10(-3.64%) |
May 03, 2012 | 2.930 | 2.935 | 2.822 | 2.824 | 131,376 | -0.08(-2.77%) |
May 02, 2012 | 2.859 | 2.918 | 2.832 | 2.905 | 99,698 | +0.06(+2.04%) |