Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.010 | 3.140 | 2.800 | 3.000 | 7,772 | -0.10(-3.23%) |
Jul 30, 2013 | 3.200 | 3.200 | 2.950 | 3.100 | 44,507 | -0.03(-0.96%) |
Jul 29, 2013 | 3.040 | 3.190 | 2.901 | 3.130 | 2,050 | -0.02(-0.63%) |
Jul 26, 2013 | 3.130 | 3.200 | 2.930 | 3.150 | 32,587 | -0.03(-0.94%) |
Jul 25, 2013 | 3.130 | 3.310 | 3.130 | 3.180 | 10,683 | +0.10(+3.25%) |
Jul 24, 2013 | 3.220 | 3.370 | 3.080 | 3.080 | 26,578 | -0.12(-3.75%) |
Jul 23, 2013 | 3.350 | 3.450 | 3.200 | 3.200 | 45,569 | -0.15(-4.48%) |
Jul 22, 2013 | 3.340 | 3.480 | 3.340 | 3.350 | 40,319 | +0.10(+3.08%) |
Jul 19, 2013 | 3.250 | 3.390 | 3.250 | 3.250 | 16,619 | -0.03(-0.91%) |
Jul 18, 2013 | 3.320 | 3.400 | 3.250 | 3.280 | 19,541 | -0.02(-0.61%) |
Jul 17, 2013 | 2.900 | 3.400 | 2.830 | 3.300 | 32,684 | +0.33(+11.11%) |
Jul 16, 2013 | 3.100 | 3.100 | 2.884 | 2.970 | 6,763 | -0.13(-4.19%) |
Jul 15, 2013 | 3.130 | 3.250 | 3.100 | 3.100 | 23,158 | +0.08(+2.65%) |
Jul 12, 2013 | 2.610 | 3.050 | 2.610 | 3.020 | 19,900 | +0.38(+14.39%) |
Jul 11, 2013 | 2.620 | 2.730 | 2.610 | 2.640 | 6,697 | -0.04(-1.49%) |
Jul 10, 2013 | 2.550 | 2.690 | 2.530 | 2.680 | 14,832 | +0.04(+1.52%) |
Jul 09, 2013 | 2.700 | 2.760 | 2.551 | 2.640 | 34,503 | -0.16(-5.71%) |
Jul 08, 2013 | 2.650 | 2.800 | 2.650 | 2.800 | 5,031 | +0.11(+4.09%) |
Jul 05, 2013 | 2.860 | 2.860 | 2.610 | 2.690 | 23,777 | -0.11(-3.93%) |
Jul 03, 2013 | 2.990 | 2.990 | 2.800 | 2.800 | 11,563 | -0.15(-5.08%) |
Jul 02, 2013 | 2.830 | 2.950 | 2.751 | 2.950 | 4,181 | +0.07(+2.43%) |
Jul 01, 2013 | 2.920 | 2.920 | 2.750 | 2.880 | 19,408 | -0.07(-2.37%) |
Jun 28, 2013 | 2.900 | 2.970 | 2.800 | 2.950 | 3,516 | +0.00(+0.00%) |
Jun 27, 2013 | 2.970 | 2.970 | 2.790 | 2.950 | 15,253 | -0.03(-1.01%) |
Jun 26, 2013 | 2.880 | 3.020 | 2.810 | 2.980 | 8,547 | +0.13(+4.56%) |
Jun 25, 2013 | 3.020 | 3.060 | 2.711 | 2.850 | 42,960 | -0.22(-7.17%) |
Jun 24, 2013 | 3.000 | 3.070 | 2.750 | 3.070 | 30,755 | +0.01(+0.33%) |
Jun 21, 2013 | 3.220 | 3.220 | 3.050 | 3.060 | 12,562 | -0.09(-2.86%) |
Jun 20, 2013 | 3.140 | 3.150 | 3.010 | 3.150 | 21,862 | -0.12(-3.67%) |
Jun 19, 2013 | 3.000 | 3.270 | 3.000 | 3.270 | 12,387 | +0.08(+2.51%) |
Jun 18, 2013 | 3.190 | 3.190 | 3.120 | 3.190 | 9,423 | +0.00(+0.00%) |
Jun 17, 2013 | 3.210 | 3.360 | 3.140 | 3.190 | 42,441 | -0.11(-3.33%) |
Jun 14, 2013 | 3.320 | 3.360 | 3.247 | 3.300 | 8,437 | -0.11(-3.23%) |
Jun 13, 2013 | 3.300 | 3.410 | 3.190 | 3.410 | 12,680 | +0.08(+2.40%) |
Jun 12, 2013 | 3.400 | 3.500 | 3.330 | 3.330 | 12,941 | -0.07(-2.06%) |
Jun 11, 2013 | 3.700 | 3.700 | 3.400 | 3.400 | 10,487 | -0.20(-5.56%) |
Jun 10, 2013 | 3.520 | 3.675 | 3.360 | 3.600 | 10,877 | +0.25(+7.46%) |
Jun 07, 2013 | 3.350 | 3.480 | 3.350 | 3.350 | 8,056 | +0.00(+0.00%) |
Jun 06, 2013 | 3.450 | 3.480 | 3.350 | 3.350 | 10,986 | -0.09(-2.62%) |
Jun 05, 2013 | 3.630 | 3.630 | 3.350 | 3.440 | 11,746 | -0.08(-2.27%) |
Jun 04, 2013 | 3.690 | 3.690 | 3.330 | 3.520 | 25,440 | -0.18(-4.86%) |
Jun 03, 2013 | 3.320 | 3.700 | 3.320 | 3.700 | 28,707 | +0.39(+11.78%) |
May 31, 2013 | 3.760 | 3.880 | 3.310 | 3.310 | 22,595 | -0.44(-11.73%) |
May 30, 2013 | 3.510 | 3.980 | 3.510 | 3.750 | 80,250 | +0.47(+14.33%) |
May 29, 2013 | 3.340 | 3.500 | 3.200 | 3.280 | 29,828 | -0.17(-4.93%) |
May 28, 2013 | 3.350 | 3.450 | 3.180 | 3.450 | 24,343 | +0.04(+1.17%) |
May 24, 2013 | 3.250 | 3.410 | 3.200 | 3.410 | 10,499 | +0.17(+5.25%) |
May 23, 2013 | 3.320 | 3.320 | 3.240 | 3.240 | 5,012 | +0.00(+0.00%) |
May 22, 2013 | 3.360 | 3.410 | 3.200 | 3.240 | 18,976 | +0.04(+1.25%) |
May 21, 2013 | 3.440 | 3.460 | 2.941 | 3.200 | 157,723 | -0.35(-9.86%) |
May 20, 2013 | 3.650 | 3.702 | 3.501 | 3.550 | 45,102 | -0.18(-4.83%) |
May 17, 2013 | 3.680 | 3.800 | 3.680 | 3.730 | 36,502 | -0.07(-1.84%) |
May 16, 2013 | 3.950 | 3.950 | 3.520 | 3.800 | 58,651 | -0.14(-3.55%) |
May 15, 2013 | 4.790 | 4.790 | 3.710 | 3.940 | 123,969 | -0.41(-9.43%) |
May 13, 2013 | 4.260 | 4.550 | 4.260 | 4.350 | 114,776 | +0.13(+3.08%) |
May 10, 2013 | 3.900 | 4.240 | 3.770 | 4.220 | 177,555 | +0.43(+11.35%) |
May 09, 2013 | 3.670 | 3.860 | 3.615 | 3.790 | 60,843 | +0.23(+6.46%) |
May 08, 2013 | 3.610 | 3.700 | 3.520 | 3.560 | 14,455 | +0.01(+0.28%) |
May 07, 2013 | 3.310 | 3.620 | 3.310 | 3.550 | 48,272 | +0.25(+7.58%) |
May 06, 2013 | 3.330 | 3.390 | 3.260 | 3.300 | 26,991 | -0.03(-0.90%) |
May 03, 2013 | 3.300 | 3.400 | 3.300 | 3.330 | 28,344 | +0.09(+2.78%) |
May 02, 2013 | 3.372 | 3.372 | 3.090 | 3.240 | 14,335 | +0.02(+0.62%) |
May 01, 2013 | 3.160 | 3.340 | 3.151 | 3.220 | 11,648 | -0.03(-0.92%) |
Apr 30, 2013 | 3.250 | 3.250 | 3.130 | 3.250 | 4,900 | -0.01(-0.31%) |
Apr 29, 2013 | 3.090 | 3.260 | 3.090 | 3.260 | 8,678 | +0.17(+5.50%) |
Apr 26, 2013 | 3.178 | 3.230 | 3.050 | 3.090 | 9,470 | -0.08(-2.52%) |
Apr 25, 2013 | 3.150 | 3.310 | 3.150 | 3.170 | 3,973 | -0.08(-2.46%) |
Apr 24, 2013 | 3.107 | 3.250 | 3.080 | 3.250 | 10,426 | +0.10(+3.17%) |
Apr 23, 2013 | 3.120 | 3.240 | 3.100 | 3.150 | 18,612 | -0.05(-1.56%) |
Apr 22, 2013 | 3.080 | 3.200 | 3.060 | 3.200 | 7,355 | +0.15(+4.92%) |
Apr 19, 2013 | 3.140 | 3.140 | 3.050 | 3.050 | 5,083 | -0.10(-3.17%) |
Apr 18, 2013 | 3.250 | 3.250 | 3.150 | 3.150 | 8,249 | -0.03(-0.94%) |
Apr 17, 2013 | 3.170 | 3.230 | 3.120 | 3.180 | 14,219 | +0.08(+2.58%) |
Apr 16, 2013 | 3.060 | 3.160 | 3.050 | 3.100 | 15,998 | +0.05(+1.64%) |
Apr 15, 2013 | 3.120 | 3.230 | 3.050 | 3.050 | 16,211 | -0.11(-3.48%) |
Apr 12, 2013 | 3.340 | 3.360 | 3.150 | 3.160 | 7,974 | +0.04(+1.28%) |
Apr 11, 2013 | 3.120 | 3.200 | 3.010 | 3.120 | 24,590 | -0.01(-0.32%) |
Apr 10, 2013 | 3.150 | 3.200 | 3.000 | 3.130 | 29,945 | -0.02(-0.63%) |
Apr 09, 2013 | 3.120 | 3.240 | 3.100 | 3.150 | 9,335 | +0.01(+0.32%) |
Apr 08, 2013 | 3.200 | 3.270 | 3.090 | 3.140 | 12,182 | -0.20(-5.99%) |
Apr 05, 2013 | 3.280 | 3.390 | 3.010 | 3.340 | 28,111 | -0.04(-1.18%) |
Apr 04, 2013 | 3.670 | 3.670 | 3.320 | 3.380 | 20,830 | -0.26(-7.15%) |
Apr 03, 2013 | 3.630 | 3.696 | 3.550 | 3.640 | 20,885 | -0.07(-1.89%) |
Apr 02, 2013 | 3.740 | 3.788 | 3.600 | 3.710 | 36,038 | -0.03(-0.80%) |
Apr 01, 2013 | 3.650 | 3.900 | 3.524 | 3.740 | 170,266 | +0.44(+13.33%) |
Mar 28, 2013 | 3.250 | 3.351 | 3.170 | 3.300 | 35,678 | +0.00(+0.00%) |
Mar 27, 2013 | 3.480 | 3.720 | 3.110 | 3.300 | 173,724 | -0.29(-8.08%) |
Mar 26, 2013 | 2.890 | 3.810 | 2.709 | 3.590 | 813,911 | +0.80(+28.67%) |
Mar 25, 2013 | 2.500 | 2.850 | 2.460 | 2.790 | 72,095 | +0.34(+13.88%) |
Mar 22, 2013 | 2.400 | 2.530 | 2.400 | 2.450 | 12,913 | -0.06(-2.39%) |
Mar 21, 2013 | 2.500 | 2.700 | 2.440 | 2.510 | 22,537 | +0.05(+2.03%) |
Mar 20, 2013 | 2.384 | 2.542 | 2.350 | 2.460 | 8,768 | -0.03(-1.20%) |
Mar 19, 2013 | 2.384 | 2.550 | 2.320 | 2.490 | 14,775 | +0.09(+3.75%) |
Mar 18, 2013 | 2.420 | 2.420 | 2.360 | 2.400 | 8,914 | -0.09(-3.61%) |
Mar 15, 2013 | 2.510 | 2.510 | 2.412 | 2.490 | 4,985 | -0.01(-0.40%) |
Mar 14, 2013 | 2.610 | 2.610 | 2.498 | 2.500 | 5,643 | -0.10(-3.90%) |
Mar 13, 2013 | 2.550 | 2.630 | 2.490 | 2.601 | 12,234 | +0.05(+2.01%) |
Mar 12, 2013 | 2.500 | 2.640 | 2.500 | 2.550 | 10,050 | -0.02(-0.77%) |
Mar 11, 2013 | 2.550 | 2.650 | 2.540 | 2.570 | 5,120 | +0.06(+2.39%) |
Mar 08, 2013 | 2.690 | 2.690 | 2.370 | 2.510 | 13,671 | -0.11(-4.20%) |
Mar 07, 2013 | 2.500 | 2.700 | 2.500 | 2.620 | 4,968 | +0.12(+4.80%) |
Mar 06, 2013 | 2.410 | 2.500 | 2.410 | 2.500 | 12,497 | +0.21(+9.17%) |
Mar 05, 2013 | 2.390 | 2.450 | 2.250 | 2.290 | 21,378 | -0.10(-4.18%) |
Mar 04, 2013 | 2.380 | 2.498 | 2.300 | 2.390 | 16,650 | -0.16(-6.27%) |
Mar 01, 2013 | 2.650 | 2.650 | 2.490 | 2.550 | 9,073 | -0.13(-4.85%) |
Feb 28, 2013 | 2.750 | 2.780 | 2.680 | 2.680 | 11,345 | -0.07(-2.55%) |
Feb 27, 2013 | 2.770 | 2.780 | 2.700 | 2.750 | 17,309 | -0.08(-2.83%) |
Feb 26, 2013 | 2.810 | 2.880 | 2.750 | 2.830 | 9,250 | -0.05(-1.74%) |
Feb 25, 2013 | 2.790 | 2.900 | 2.680 | 2.880 | 60,493 | +0.03(+1.05%) |
Feb 22, 2013 | 2.857 | 2.857 | 2.750 | 2.850 | 2,900 | +0.00(+0.00%) |
Feb 21, 2013 | 2.750 | 2.850 | 2.750 | 2.850 | 10,510 | +0.10(+3.64%) |
Feb 20, 2013 | 2.850 | 2.850 | 2.750 | 2.750 | 9,650 | -0.08(-2.83%) |
Feb 19, 2013 | 2.730 | 2.850 | 2.660 | 2.830 | 33,417 | +0.18(+6.79%) |
Feb 15, 2013 | 2.450 | 2.700 | 2.440 | 2.650 | 35,852 | +0.28(+11.81%) |
Feb 14, 2013 | 2.490 | 2.527 | 2.260 | 2.370 | 49,410 | -0.19(-7.42%) |
Feb 13, 2013 | 2.540 | 2.640 | 2.450 | 2.560 | 20,311 | +0.08(+3.23%) |
Feb 12, 2013 | 2.600 | 2.600 | 2.480 | 2.480 | 8,496 | -0.16(-6.06%) |
Feb 11, 2013 | 2.690 | 2.690 | 2.600 | 2.640 | 2,200 | +0.02(+0.69%) |
Feb 08, 2013 | 2.670 | 2.750 | 2.550 | 2.622 | 7,001 | -0.01(-0.30%) |
Feb 07, 2013 | 2.670 | 2.749 | 2.510 | 2.630 | 12,102 | -0.11(-4.01%) |
Feb 06, 2013 | 2.650 | 2.740 | 2.550 | 2.740 | 4,746 | +0.06(+2.24%) |
Feb 04, 2013 | 2.660 | 2.790 | 2.530 | 2.680 | 11,444 | +0.01(+0.38%) |
Feb 01, 2013 | 2.630 | 2.750 | 2.510 | 2.670 | 15,382 | -0.08(-2.92%) |
Jan 31, 2013 | 2.690 | 2.800 | 2.682 | 2.750 | 3,682 | +0.00(+0.00%) |
Jan 30, 2013 | 2.680 | 2.790 | 2.560 | 2.750 | 9,875 | -0.04(-1.43%) |
Jan 29, 2013 | 2.610 | 2.800 | 2.590 | 2.790 | 27,596 | +0.29(+11.60%) |
Jan 28, 2013 | 2.670 | 2.680 | 2.500 | 2.500 | 10,114 | -0.24(-8.76%) |
Jan 25, 2013 | 2.640 | 2.740 | 2.530 | 2.740 | 9,813 | +0.05(+1.86%) |
Jan 24, 2013 | 2.740 | 2.740 | 2.570 | 2.690 | 3,458 | +0.03(+1.13%) |
Jan 23, 2013 | 2.510 | 2.950 | 2.510 | 2.660 | 41,604 | +0.02(+0.76%) |
Jan 22, 2013 | 2.720 | 2.780 | 2.500 | 2.640 | 17,325 | -0.15(-5.38%) |
Jan 18, 2013 | 2.720 | 2.860 | 2.720 | 2.790 | 3,100 | +0.00(+0.07%) |
Jan 17, 2013 | 2.600 | 2.798 | 2.600 | 2.788 | 5,350 | +0.19(+7.23%) |
Jan 16, 2013 | 2.670 | 2.760 | 2.560 | 2.600 | 5,942 | +0.00(+0.00%) |
Jan 15, 2013 | 2.590 | 2.900 | 2.590 | 2.600 | 24,793 | -0.06(-2.26%) |
Jan 14, 2013 | 2.780 | 2.790 | 2.650 | 2.660 | 8,042 | +0.04(+1.53%) |
Jan 11, 2013 | 2.690 | 2.690 | 2.620 | 2.620 | 1,500 | -0.04(-1.50%) |
Jan 10, 2013 | 2.740 | 2.779 | 2.600 | 2.660 | 2,000 | +0.02(+0.76%) |
Jan 09, 2013 | 2.560 | 2.680 | 2.560 | 2.640 | 2,600 | +0.04(+1.54%) |
Jan 08, 2013 | 2.530 | 2.700 | 2.530 | 2.600 | 9,200 | +0.16(+6.56%) |
Jan 07, 2013 | 2.560 | 2.560 | 2.400 | 2.440 | 14,274 | -0.16(-6.15%) |
Jan 04, 2013 | 2.540 | 2.640 | 2.480 | 2.600 | 5,116 | +0.14(+5.70%) |
Jan 03, 2013 | 2.400 | 2.520 | 2.400 | 2.460 | 3,850 | +0.01(+0.40%) |
Jan 02, 2013 | 2.510 | 2.560 | 2.400 | 2.450 | 3,600 | +0.03(+1.24%) |
Dec 31, 2012 | 2.400 | 2.450 | 2.400 | 2.420 | 52,827 | -0.04(-1.63%) |
Dec 28, 2012 | 2.640 | 2.640 | 2.400 | 2.460 | 10,200 | -0.16(-6.14%) |
Dec 27, 2012 | 2.620 | 2.670 | 2.500 | 2.621 | 13,690 | +0.01(+0.42%) |
Dec 26, 2012 | 2.570 | 2.690 | 2.570 | 2.610 | 2,950 | +0.01(+0.47%) |
Dec 24, 2012 | 2.680 | 2.680 | 2.598 | 2.598 | 801 | -0.10(-3.78%) |
Dec 21, 2012 | 2.500 | 2.700 | 2.500 | 2.700 | 3,343 | +0.10(+3.85%) |
Dec 20, 2012 | 2.610 | 2.610 | 2.549 | 2.600 | 20,769 | -0.10(-3.70%) |
Dec 19, 2012 | 2.700 | 2.710 | 2.700 | 2.700 | 9,004 | +0.00(+0.00%) |
Dec 18, 2012 | 2.610 | 2.710 | 2.600 | 2.700 | 5,900 | +0.00(+0.00%) |
Dec 17, 2012 | 2.710 | 2.800 | 2.690 | 2.700 | 11,217 | -0.02(-0.74%) |
Dec 14, 2012 | 2.560 | 2.800 | 2.540 | 2.720 | 24,886 | +0.05(+2.06%) |
Dec 13, 2012 | 2.600 | 2.665 | 2.500 | 2.665 | 11,100 | -0.04(-1.66%) |
Dec 12, 2012 | 2.730 | 2.740 | 2.660 | 2.710 | 2,500 | -0.04(-1.45%) |
Dec 11, 2012 | 2.650 | 2.790 | 2.640 | 2.750 | 7,970 | +0.15(+5.77%) |
Dec 10, 2012 | 2.620 | 2.630 | 2.600 | 2.600 | 2,000 | -0.03(-1.14%) |
Dec 07, 2012 | 2.620 | 2.650 | 2.500 | 2.630 | 5,477 | +0.03(+1.15%) |
Dec 06, 2012 | 2.650 | 2.650 | 2.530 | 2.600 | 9,470 | -0.05(-1.89%) |
Dec 05, 2012 | 2.700 | 2.700 | 2.640 | 2.650 | 7,512 | +0.02(+0.66%) |
Dec 03, 2012 | 2.670 | 2.633 | 2.633 | 2.633 | 13,400 | -0.17(-5.98%) |
Nov 30, 2012 | 2.720 | 2.800 | 2.710 | 2.800 | 3,399 | +0.00(+0.00%) |
Nov 29, 2012 | 2.730 | 2.800 | 2.730 | 2.800 | 3,240 | +0.07(+2.56%) |
Nov 28, 2012 | 2.630 | 2.910 | 2.630 | 2.730 | 6,075 | -0.08(-2.85%) |
Nov 27, 2012 | 2.900 | 2.900 | 2.670 | 2.810 | 31,996 | -0.04(-1.35%) |
Nov 26, 2012 | 2.830 | 2.850 | 2.750 | 2.849 | 7,960 | -0.04(-1.44%) |
Nov 23, 2012 | 2.930 | 2.990 | 2.820 | 2.890 | 4,559 | -0.11(-3.67%) |
Nov 21, 2012 | 2.810 | 3.000 | 2.750 | 3.000 | 18,209 | +0.22(+7.91%) |
Nov 20, 2012 | 2.800 | 2.800 | 2.600 | 2.780 | 13,296 | +0.02(+0.72%) |
Nov 19, 2012 | 2.830 | 2.849 | 2.760 | 2.760 | 5,191 | -0.08(-2.82%) |
Nov 16, 2012 | 2.300 | 2.850 | 2.100 | 2.840 | 51,665 | -0.15(-5.02%) |
Nov 15, 2012 | 3.010 | 3.180 | 2.892 | 2.990 | 22,400 | -0.01(-0.33%) |
Nov 14, 2012 | 3.210 | 3.210 | 3.000 | 3.000 | 31,100 | -0.25(-7.69%) |
Nov 13, 2012 | 3.200 | 3.260 | 3.200 | 3.250 | 5,000 | +0.01(+0.31%) |
Nov 12, 2012 | 3.240 | 3.270 | 3.170 | 3.240 | 8,146 | -0.06(-1.82%) |
Nov 09, 2012 | 3.240 | 3.320 | 3.200 | 3.300 | 6,000 | +0.03(+0.91%) |
Nov 08, 2012 | 3.410 | 3.450 | 3.248 | 3.270 | 21,083 | -0.22(-6.30%) |
Nov 07, 2012 | 3.540 | 3.540 | 3.300 | 3.490 | 12,668 | -0.03(-0.86%) |
Nov 06, 2012 | 3.540 | 3.540 | 3.520 | 3.520 | 450 | -0.03(-0.85%) |
Nov 05, 2012 | 3.600 | 3.620 | 3.530 | 3.550 | 3,510 | -0.10(-2.74%) |
Nov 02, 2012 | 3.690 | 3.710 | 3.600 | 3.650 | 6,100 | -0.06(-1.62%) |
Nov 01, 2012 | 3.750 | 3.810 | 3.710 | 3.710 | 11,849 | -0.04(-1.07%) |
Oct 31, 2012 | 3.560 | 3.750 | 3.490 | 3.750 | 24,718 | +0.13(+3.59%) |
Oct 26, 2012 | 3.450 | 3.620 | 3.620 | 3.620 | 32,800 | +0.25(+7.42%) |
Oct 25, 2012 | 3.390 | 3.488 | 3.370 | 3.370 | 8,963 | +0.04(+1.28%) |
Oct 24, 2012 | 3.340 | 3.350 | 3.327 | 3.327 | 2,562 | +0.08(+2.38%) |
Oct 23, 2012 | 3.390 | 3.390 | 3.250 | 3.250 | 7,196 | -0.10(-2.99%) |
Oct 19, 2012 | 3.490 | 3.510 | 3.350 | 3.350 | 12,400 | -0.17(-4.83%) |
Oct 18, 2012 | 3.460 | 3.559 | 3.450 | 3.520 | 5,030 | -0.01(-0.28%) |
Oct 17, 2012 | 3.510 | 3.560 | 3.490 | 3.530 | 2,800 | -0.05(-1.40%) |
Oct 16, 2012 | 3.700 | 3.730 | 3.520 | 3.580 | 8,712 | +0.09(+2.58%) |
Oct 15, 2012 | 3.440 | 3.570 | 3.440 | 3.490 | 15,120 | -0.00(-0.00%) |
Oct 12, 2012 | 3.550 | 3.550 | 3.450 | 3.490 | 8,938 | -0.07(-1.97%) |
Oct 11, 2012 | 3.560 | 3.590 | 3.481 | 3.560 | 13,933 | +0.00(+0.00%) |
Oct 10, 2012 | 3.520 | 3.588 | 3.520 | 3.560 | 2,420 | +0.01(+0.28%) |
Oct 09, 2012 | 3.800 | 3.800 | 3.528 | 3.550 | 19,323 | -0.24(-6.33%) |
Oct 08, 2012 | 3.750 | 3.800 | 3.685 | 3.790 | 14,220 | +0.01(+0.26%) |
Oct 05, 2012 | 3.600 | 3.790 | 3.600 | 3.780 | 15,870 | +0.23(+6.48%) |
Oct 04, 2012 | 3.590 | 3.590 | 3.490 | 3.550 | 2,000 | -0.08(-2.20%) |
Oct 03, 2012 | 3.660 | 3.780 | 3.535 | 3.630 | 34,844 | -0.06(-1.58%) |
Oct 02, 2012 | 3.690 | 3.700 | 3.552 | 3.688 | 12,354 | -0.01(-0.31%) |
Oct 01, 2012 | 3.600 | 3.700 | 3.600 | 3.700 | 23,638 | +0.10(+2.78%) |
Sep 28, 2012 | 3.598 | 3.650 | 3.470 | 3.600 | 18,407 | +0.04(+1.12%) |
Sep 27, 2012 | 3.750 | 3.750 | 3.470 | 3.560 | 44,270 | -0.20(-5.32%) |
Sep 26, 2012 | 3.610 | 3.760 | 3.500 | 3.760 | 44,393 | -0.07(-1.83%) |
Sep 25, 2012 | 3.200 | 3.830 | 3.200 | 3.830 | 30,978 | +0.63(+19.69%) |
Sep 24, 2012 | 3.110 | 3.250 | 3.110 | 3.200 | 29,351 | -0.05(-1.54%) |
Sep 21, 2012 | 3.150 | 3.250 | 3.110 | 3.250 | 45,339 | +0.10(+3.17%) |
Sep 20, 2012 | 3.050 | 3.200 | 3.020 | 3.150 | 28,434 | +0.10(+3.28%) |
Sep 19, 2012 | 3.050 | 3.100 | 2.960 | 3.050 | 13,959 | -0.05(-1.61%) |
Sep 18, 2012 | 2.990 | 3.100 | 2.990 | 3.100 | 29,037 | +0.11(+3.68%) |
Sep 17, 2012 | 2.700 | 2.990 | 2.700 | 2.990 | 18,010 | +0.24(+8.72%) |
Sep 14, 2012 | 2.650 | 2.750 | 2.650 | 2.750 | 7,490 | +0.05(+1.86%) |
Sep 13, 2012 | 2.690 | 2.700 | 2.600 | 2.700 | 6,000 | -0.00(-0.01%) |
Sep 12, 2012 | 2.640 | 2.700 | 2.640 | 2.700 | 3,900 | +0.01(+0.38%) |
Sep 11, 2012 | 2.680 | 2.699 | 2.624 | 2.690 | 2,200 | -0.04(-1.47%) |
Sep 10, 2012 | 2.610 | 2.730 | 2.610 | 2.730 | 9,743 | +0.12(+4.60%) |
Sep 07, 2012 | 2.700 | 2.728 | 2.600 | 2.610 | 8,073 | -0.05(-1.88%) |
Sep 06, 2012 | 2.610 | 2.730 | 2.600 | 2.660 | 8,807 | -0.07(-2.56%) |
Sep 05, 2012 | 2.730 | 2.730 | 2.730 | 2.730 | 200 | +0.03(+1.11%) |
Sep 04, 2012 | 2.770 | 2.770 | 2.700 | 2.700 | 6,800 | -0.10(-3.57%) |
Aug 31, 2012 | 2.800 | 2.800 | 2.800 | 2.800 | 150 | +0.00(+0.00%) |
Aug 30, 2012 | 2.710 | 2.800 | 2.710 | 2.800 | 3,500 | +0.00(+0.00%) |
Aug 29, 2012 | 2.800 | 2.800 | 2.800 | 2.800 | 1,100 | +0.10(+3.70%) |
Aug 27, 2012 | 2.770 | 2.840 | 2.680 | 2.700 | 6,440 | -0.13(-4.63%) |
Aug 24, 2012 | 2.760 | 2.840 | 2.740 | 2.831 | 5,730 | +0.08(+2.95%) |
Aug 23, 2012 | 2.900 | 2.900 | 2.600 | 2.750 | 6,085 | -0.13(-4.39%) |
Aug 22, 2012 | 2.760 | 2.876 | 2.750 | 2.876 | 2,040 | +0.04(+1.28%) |
Aug 21, 2012 | 2.750 | 2.850 | 2.750 | 2.840 | 2,057 | +0.09(+3.27%) |
Aug 20, 2012 | 2.730 | 2.830 | 2.600 | 2.750 | 12,831 | +0.10(+3.77%) |
Aug 17, 2012 | 2.870 | 2.870 | 2.600 | 2.650 | 25,368 | -0.32(-10.80%) |
Aug 16, 2012 | 2.900 | 2.971 | 2.850 | 2.971 | 9,330 | +0.00(+0.03%) |
Aug 15, 2012 | 2.950 | 2.970 | 2.950 | 2.970 | 8,762 | +0.02(+0.68%) |
Aug 14, 2012 | 2.950 | 3.000 | 2.950 | 2.950 | 27,017 | -0.10(-3.28%) |
Aug 13, 2012 | 2.950 | 3.050 | 2.950 | 3.050 | 6,133 | +0.02(+0.66%) |
Aug 10, 2012 | 2.950 | 3.200 | 2.850 | 3.030 | 56,967 | +0.13(+4.48%) |
Aug 09, 2012 | 2.870 | 2.900 | 2.850 | 2.900 | 27,999 | +0.04(+1.40%) |
Aug 08, 2012 | 2.670 | 2.900 | 2.650 | 2.860 | 24,113 | +0.09(+3.25%) |
Aug 07, 2012 | 2.510 | 2.800 | 2.510 | 2.770 | 16,029 | +0.18(+6.95%) |
Aug 06, 2012 | 2.310 | 2.600 | 2.310 | 2.590 | 24,850 | +0.26(+11.16%) |
Aug 03, 2012 | 2.400 | 2.400 | 2.330 | 2.330 | 5,285 | -0.07(-2.92%) |
Aug 02, 2012 | 2.380 | 2.453 | 2.352 | 2.400 | 4,649 | +0.07(+3.00%) |