Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.750 | 3.754 | 3.720 | 3.750 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 3.720 | 3.750 | 3.690 | 3.750 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 3.740 | 3.765 | 3.700 | 3.750 | 0 | +0.03(+0.81%) |
Jul 26, 2013 | 3.740 | 3.755 | 3.630 | 3.720 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 3.720 | 3.770 | 3.680 | 3.720 | 0 | +0.02(+0.54%) |
Jul 24, 2013 | 3.770 | 3.770 | 3.670 | 3.700 | 0 | -0.06(-1.60%) |
Jul 23, 2013 | 3.740 | 3.770 | 3.720 | 3.760 | 0 | +0.02(+0.53%) |
Jul 22, 2013 | 3.670 | 3.740 | 3.670 | 3.740 | 0 | +0.04(+1.08%) |
Jul 19, 2013 | 3.650 | 3.700 | 3.640 | 3.700 | 0 | +0.02(+0.54%) |
Jul 18, 2013 | 3.690 | 3.720 | 3.600 | 3.680 | 0 | +0.01(+0.14%) |
Jul 17, 2013 | 3.740 | 3.740 | 3.650 | 3.675 | 36,503 | -0.05(-1.21%) |
Jul 16, 2013 | 3.740 | 3.740 | 3.680 | 3.720 | 0 | +0.01(+0.27%) |
Jul 15, 2013 | 3.730 | 3.740 | 3.680 | 3.710 | 0 | +0.02(+0.54%) |
Jul 12, 2013 | 3.770 | 3.770 | 3.690 | 3.690 | 0 | -0.06(-1.60%) |
Jul 11, 2013 | 3.700 | 3.760 | 3.650 | 3.750 | 0 | +0.03(+0.81%) |
Jul 10, 2013 | 3.750 | 3.813 | 3.710 | 3.720 | 0 | -0.04(-1.06%) |
Jul 09, 2013 | 3.790 | 3.790 | 3.740 | 3.760 | 0 | +0.02(+0.53%) |
Jul 08, 2013 | 3.750 | 3.800 | 3.650 | 3.740 | 0 | +0.05(+1.36%) |
Jul 05, 2013 | 3.700 | 3.770 | 3.640 | 3.690 | 0 | -0.01(-0.27%) |
Jul 03, 2013 | 3.530 | 3.800 | 3.510 | 3.700 | 0 | +0.19(+5.41%) |
Jul 02, 2013 | 3.420 | 3.553 | 3.420 | 3.510 | 0 | +0.12(+3.54%) |
Jul 01, 2013 | 3.460 | 3.460 | 3.380 | 3.390 | 0 | -0.07(-2.02%) |
Jun 28, 2013 | 3.320 | 3.460 | 3.320 | 3.460 | 61,620 | +0.14(+4.22%) |
Jun 27, 2013 | 3.250 | 3.340 | 3.223 | 3.320 | 0 | +0.06(+1.84%) |
Jun 26, 2013 | 3.240 | 3.260 | 3.210 | 3.260 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 3.220 | 3.345 | 3.210 | 3.260 | 0 | +0.01(+0.31%) |
Jun 24, 2013 | 3.430 | 3.430 | 3.250 | 3.250 | 0 | -0.18(-5.25%) |
Jun 21, 2013 | 3.410 | 3.480 | 3.400 | 3.430 | 5,148 | +0.02(+0.59%) |
Jun 20, 2013 | 3.280 | 3.410 | 3.250 | 3.410 | 0 | +0.11(+3.33%) |
Jun 19, 2013 | 3.260 | 3.320 | 3.250 | 3.300 | 0 | -0.04(-1.20%) |
Jun 18, 2013 | 3.350 | 3.350 | 3.280 | 3.340 | 0 | -0.01(-0.30%) |
Jun 17, 2013 | 3.430 | 3.430 | 3.260 | 3.350 | 0 | -0.04(-1.18%) |
Jun 14, 2013 | 3.440 | 3.450 | 3.290 | 3.390 | 0 | -0.14(-3.97%) |
Jun 13, 2013 | 3.440 | 3.530 | 3.254 | 3.530 | 19,715 | +0.13(+3.82%) |
Jun 12, 2013 | 3.750 | 3.750 | 3.390 | 3.400 | 63,132 | -0.30(-8.11%) |
Jun 11, 2013 | 3.680 | 3.750 | 3.612 | 3.700 | 51,907 | -0.01(-0.27%) |
Jun 10, 2013 | 3.600 | 3.750 | 3.560 | 3.710 | 0 | +0.16(+4.51%) |
Jun 07, 2013 | 3.450 | 3.571 | 3.400 | 3.550 | 0 | +0.14(+4.11%) |
Jun 06, 2013 | 3.380 | 3.440 | 3.350 | 3.410 | 0 | +0.02(+0.59%) |
Jun 05, 2013 | 3.320 | 3.390 | 3.280 | 3.390 | 0 | -0.01(-0.29%) |
Jun 04, 2013 | 3.500 | 3.510 | 3.321 | 3.400 | 0 | -0.06(-1.73%) |
Jun 03, 2013 | 3.450 | 3.490 | 3.350 | 3.460 | 63,173 | +0.06(+1.76%) |
May 31, 2013 | 3.350 | 3.400 | 3.270 | 3.400 | 16,334 | +0.07(+2.10%) |
May 30, 2013 | 3.280 | 3.370 | 3.250 | 3.330 | 0 | +0.08(+2.46%) |
May 29, 2013 | 3.300 | 3.337 | 3.170 | 3.250 | 137,531 | -0.11(-3.27%) |
May 28, 2013 | 3.250 | 3.400 | 3.170 | 3.360 | 85,811 | +0.16(+5.00%) |
May 24, 2013 | 3.200 | 3.250 | 3.190 | 3.200 | 0 | +0.01(+0.31%) |
May 23, 2013 | 3.140 | 3.210 | 3.100 | 3.190 | 0 | +0.06(+1.92%) |
May 22, 2013 | 3.090 | 3.170 | 3.090 | 3.130 | 0 | +0.05(+1.62%) |
May 21, 2013 | 3.150 | 3.150 | 3.050 | 3.080 | 0 | -0.07(-2.22%) |
May 20, 2013 | 3.050 | 3.180 | 3.050 | 3.150 | 0 | -0.02(-0.63%) |
May 17, 2013 | 3.120 | 3.190 | 3.060 | 3.170 | 0 | +0.03(+0.96%) |
May 16, 2013 | 3.150 | 3.210 | 3.050 | 3.140 | 67,616 | -0.06(-1.88%) |
May 15, 2013 | 2.970 | 3.200 | 2.930 | 3.200 | 0 | +0.28(+9.59%) |
May 13, 2013 | 2.900 | 2.920 | 2.860 | 2.920 | 0 | -0.02(-0.68%) |
May 10, 2013 | 2.930 | 2.940 | 2.900 | 2.940 | 0 | +0.03(+1.03%) |
May 09, 2013 | 2.930 | 2.940 | 2.890 | 2.910 | 0 | +0.02(+0.69%) |
May 08, 2013 | 2.900 | 2.940 | 2.870 | 2.890 | 0 | -0.04(-1.37%) |
May 07, 2013 | 2.880 | 2.960 | 2.850 | 2.930 | 0 | +0.03(+1.03%) |
May 06, 2013 | 2.930 | 2.950 | 2.890 | 2.900 | 0 | +0.00(+0.12%) |
May 03, 2013 | 2.910 | 2.910 | 2.880 | 2.897 | 0 | -0.02(-0.80%) |
May 02, 2013 | 2.880 | 2.950 | 2.880 | 2.920 | 0 | +0.02(+0.69%) |
May 01, 2013 | 2.890 | 2.900 | 2.870 | 2.900 | 0 | -0.02(-0.68%) |
Apr 30, 2013 | 2.900 | 2.937 | 2.870 | 2.920 | 0 | +0.02(+0.69%) |
Apr 29, 2013 | 2.930 | 2.930 | 2.880 | 2.900 | 50,165 | -0.05(-1.69%) |
Apr 26, 2013 | 2.990 | 2.990 | 2.920 | 2.950 | 9,610 | +0.00(+0.00%) |
Apr 25, 2013 | 2.970 | 2.990 | 2.930 | 2.950 | 9,173 | -0.04(-1.34%) |
Apr 24, 2013 | 3.020 | 3.020 | 2.960 | 2.990 | 0 | -0.01(-0.33%) |
Apr 23, 2013 | 2.920 | 3.010 | 2.920 | 3.000 | 49,476 | +0.08(+2.74%) |
Apr 22, 2013 | 3.000 | 3.000 | 2.920 | 2.920 | 11,007 | -0.04(-1.35%) |
Apr 19, 2013 | 2.974 | 2.981 | 2.960 | 2.960 | 1,765 | +0.01(+0.34%) |
Apr 18, 2013 | 2.950 | 3.000 | 2.950 | 2.950 | 6,039 | +0.00(+0.00%) |
Apr 17, 2013 | 2.950 | 2.951 | 2.950 | 2.950 | 4,292 | -0.04(-1.34%) |
Apr 16, 2013 | 2.950 | 2.990 | 2.940 | 2.990 | 9,562 | +0.06(+2.05%) |
Apr 15, 2013 | 2.980 | 3.000 | 2.920 | 2.930 | 12,336 | -0.03(-1.01%) |
Apr 12, 2013 | 2.930 | 2.990 | 2.930 | 2.960 | 20,735 | +0.02(+0.68%) |
Apr 11, 2013 | 2.940 | 2.984 | 2.940 | 2.940 | 3,672 | -0.01(-0.34%) |
Apr 10, 2013 | 2.960 | 2.980 | 2.940 | 2.950 | 10,845 | -0.01(-0.34%) |
Apr 09, 2013 | 2.920 | 3.000 | 2.920 | 2.960 | 10,855 | +0.03(+1.02%) |
Apr 08, 2013 | 2.990 | 2.990 | 2.920 | 2.930 | 9,903 | +0.00(+0.00%) |
Apr 05, 2013 | 2.970 | 2.990 | 2.930 | 2.930 | 4,499 | -0.07(-2.33%) |
Apr 04, 2013 | 2.990 | 3.000 | 2.920 | 3.000 | 11,643 | -0.02(-0.66%) |
Apr 03, 2013 | 3.000 | 3.020 | 2.976 | 3.020 | 40,794 | +0.03(+1.00%) |
Apr 02, 2013 | 2.940 | 2.990 | 2.940 | 2.990 | 31,837 | +0.05(+1.70%) |
Apr 01, 2013 | 2.850 | 2.940 | 2.830 | 2.940 | 39,705 | +0.08(+2.80%) |
Mar 28, 2013 | 2.920 | 2.930 | 2.820 | 2.860 | 140,165 | -0.07(-2.49%) |
Mar 27, 2013 | 2.960 | 2.990 | 2.930 | 2.933 | 9,400 | -0.05(-1.58%) |
Mar 26, 2013 | 2.980 | 3.020 | 2.980 | 2.980 | 17,072 | +0.00(+0.00%) |
Mar 25, 2013 | 2.970 | 3.000 | 2.970 | 2.980 | 16,997 | +0.01(+0.34%) |
Mar 22, 2013 | 2.960 | 3.000 | 2.950 | 2.970 | 34,066 | -0.02(-0.67%) |
Mar 21, 2013 | 2.900 | 2.990 | 2.900 | 2.990 | 38,538 | +0.10(+3.46%) |
Mar 20, 2013 | 2.776 | 2.910 | 2.776 | 2.890 | 28,014 | +0.14(+5.09%) |
Mar 19, 2013 | 2.820 | 2.830 | 2.750 | 2.750 | 21,209 | -0.10(-3.51%) |
Mar 18, 2013 | 2.910 | 2.970 | 2.700 | 2.850 | 102,525 | -0.06(-2.06%) |
Mar 15, 2013 | 3.008 | 3.020 | 2.910 | 2.910 | 41,085 | -0.07(-2.35%) |
Mar 14, 2013 | 2.950 | 3.030 | 2.950 | 2.980 | 10,800 | +0.03(+1.02%) |
Mar 13, 2013 | 3.000 | 3.050 | 2.940 | 2.950 | 13,280 | -0.04(-1.34%) |
Mar 12, 2013 | 3.140 | 3.140 | 2.960 | 2.990 | 24,027 | -0.08(-2.61%) |
Mar 11, 2013 | 2.930 | 3.100 | 2.920 | 3.070 | 34,871 | +0.10(+3.37%) |
Mar 08, 2013 | 2.940 | 3.040 | 2.920 | 2.970 | 30,724 | +0.07(+2.41%) |
Mar 07, 2013 | 2.940 | 2.950 | 2.900 | 2.900 | 6,041 | +0.00(+0.00%) |
Mar 06, 2013 | 2.920 | 2.930 | 2.900 | 2.900 | 9,576 | -0.03(-1.02%) |
Mar 05, 2013 | 2.980 | 3.000 | 2.930 | 2.930 | 12,263 | -0.01(-0.34%) |
Mar 04, 2013 | 2.990 | 3.050 | 2.900 | 2.940 | 22,196 | -0.05(-1.64%) |
Mar 01, 2013 | 2.910 | 3.040 | 2.900 | 2.989 | 16,790 | +0.08(+2.71%) |
Feb 28, 2013 | 2.870 | 2.948 | 2.870 | 2.910 | 8,050 | +0.06(+2.11%) |
Feb 27, 2013 | 2.860 | 2.989 | 2.850 | 2.850 | 16,537 | -0.03(-1.04%) |
Feb 26, 2013 | 3.000 | 3.000 | 2.880 | 2.880 | 25,108 | -0.04(-1.37%) |
Feb 25, 2013 | 2.960 | 2.960 | 2.910 | 2.920 | 2,060 | -0.02(-0.68%) |
Feb 22, 2013 | 2.940 | 2.960 | 2.900 | 2.940 | 39,414 | -0.04(-1.34%) |
Feb 21, 2013 | 3.060 | 3.120 | 2.935 | 2.980 | 35,355 | -0.03(-1.00%) |
Feb 20, 2013 | 2.950 | 3.010 | 2.920 | 3.010 | 46,441 | +0.06(+2.03%) |
Feb 19, 2013 | 3.060 | 3.060 | 2.780 | 2.950 | 77,775 | -0.14(-4.53%) |
Feb 15, 2013 | 3.110 | 3.110 | 3.009 | 3.090 | 11,211 | -0.01(-0.32%) |
Feb 14, 2013 | 3.080 | 3.100 | 2.970 | 3.100 | 22,168 | +0.10(+3.33%) |
Feb 13, 2013 | 3.090 | 3.090 | 2.950 | 3.000 | 21,844 | -0.04(-1.32%) |
Feb 12, 2013 | 3.070 | 3.130 | 3.040 | 3.040 | 15,450 | -0.01(-0.33%) |
Feb 11, 2013 | 3.090 | 3.140 | 3.050 | 3.050 | 55,109 | -0.07(-2.24%) |
Feb 08, 2013 | 3.150 | 3.150 | 3.100 | 3.120 | 10,561 | -0.02(-0.64%) |
Feb 07, 2013 | 3.120 | 3.140 | 3.070 | 3.140 | 19,834 | +0.02(+0.64%) |
Feb 06, 2013 | 3.060 | 3.140 | 3.010 | 3.120 | 33,429 | +0.13(+4.35%) |
Feb 04, 2013 | 2.990 | 3.040 | 2.970 | 2.990 | 15,822 | +0.00(+0.00%) |
Feb 01, 2013 | 2.980 | 3.040 | 2.950 | 2.990 | 29,701 | +0.04(+1.36%) |
Jan 31, 2013 | 2.990 | 2.990 | 2.920 | 2.950 | 15,349 | -0.02(-0.67%) |
Jan 30, 2013 | 2.970 | 2.970 | 2.910 | 2.970 | 24,773 | +0.04(+1.37%) |
Jan 29, 2013 | 2.990 | 2.990 | 2.920 | 2.930 | 4,549 | -0.07(-2.33%) |
Jan 28, 2013 | 2.950 | 3.000 | 2.930 | 3.000 | 28,455 | +0.04(+1.35%) |
Jan 25, 2013 | 2.960 | 2.970 | 2.900 | 2.960 | 10,972 | +0.00(+0.00%) |
Jan 24, 2013 | 3.000 | 3.000 | 2.900 | 2.960 | 37,057 | -0.02(-0.67%) |
Jan 23, 2013 | 2.920 | 2.990 | 2.900 | 2.980 | 26,974 | +0.06(+2.05%) |
Jan 22, 2013 | 2.960 | 2.960 | 2.890 | 2.920 | 11,620 | -0.05(-1.68%) |
Jan 18, 2013 | 2.930 | 2.980 | 2.900 | 2.970 | 21,109 | +0.02(+0.68%) |
Jan 17, 2013 | 2.950 | 2.960 | 2.860 | 2.950 | 17,132 | +0.10(+3.51%) |
Jan 16, 2013 | 2.900 | 2.900 | 2.850 | 2.850 | 9,746 | -0.06(-2.06%) |
Jan 15, 2013 | 2.950 | 2.960 | 2.849 | 2.910 | 7,940 | -0.01(-0.34%) |
Jan 14, 2013 | 2.900 | 2.960 | 2.880 | 2.920 | 15,417 | -0.01(-0.34%) |
Jan 11, 2013 | 2.880 | 2.930 | 2.840 | 2.930 | 12,951 | +0.07(+2.45%) |
Jan 10, 2013 | 2.800 | 2.860 | 2.760 | 2.860 | 20,439 | +0.00(+0.00%) |
Jan 09, 2013 | 2.860 | 2.860 | 2.810 | 2.860 | 10,479 | -0.01(-0.35%) |
Jan 08, 2013 | 2.900 | 2.930 | 2.820 | 2.870 | 13,643 | -0.06(-2.05%) |
Jan 07, 2013 | 2.900 | 2.960 | 2.810 | 2.930 | 37,931 | +0.05(+1.74%) |
Jan 04, 2013 | 2.820 | 2.900 | 2.810 | 2.880 | 13,196 | +0.02(+0.70%) |
Jan 03, 2013 | 2.830 | 2.900 | 2.611 | 2.860 | 53,833 | +0.05(+1.78%) |
Jan 02, 2013 | 2.870 | 2.870 | 2.770 | 2.810 | 37,719 | +0.02(+0.72%) |
Dec 31, 2012 | 2.770 | 2.830 | 2.700 | 2.790 | 12,420 | -0.01(-0.36%) |
Dec 28, 2012 | 2.750 | 2.830 | 2.690 | 2.800 | 32,231 | +0.05(+1.82%) |
Dec 27, 2012 | 2.790 | 2.890 | 2.750 | 2.750 | 23,591 | -0.04(-1.44%) |
Dec 26, 2012 | 2.850 | 2.870 | 2.760 | 2.790 | 3,101 | -0.07(-2.44%) |
Dec 24, 2012 | 2.900 | 2.900 | 2.800 | 2.860 | 11,733 | -0.03(-1.04%) |
Dec 21, 2012 | 2.750 | 2.890 | 2.750 | 2.890 | 8,730 | +0.11(+3.96%) |
Dec 20, 2012 | 2.780 | 2.780 | 2.770 | 2.780 | 17,390 | -0.03(-1.07%) |
Dec 19, 2012 | 2.870 | 2.870 | 2.770 | 2.810 | 16,488 | -0.02(-0.71%) |
Dec 18, 2012 | 2.780 | 2.830 | 2.770 | 2.830 | 18,631 | +0.06(+2.16%) |
Dec 17, 2012 | 2.750 | 2.800 | 2.750 | 2.770 | 7,387 | +0.05(+1.84%) |
Dec 14, 2012 | 2.710 | 2.750 | 2.690 | 2.720 | 19,888 | -0.01(-0.37%) |
Dec 13, 2012 | 2.700 | 2.732 | 2.700 | 2.730 | 9,270 | +0.03(+1.11%) |
Dec 12, 2012 | 2.750 | 2.800 | 2.690 | 2.700 | 22,424 | -0.08(-2.88%) |
Dec 11, 2012 | 2.730 | 2.800 | 2.730 | 2.780 | 30,540 | +0.06(+2.21%) |
Dec 10, 2012 | 2.760 | 2.780 | 2.690 | 2.720 | 9,783 | +0.00(+0.00%) |
Dec 07, 2012 | 2.540 | 2.730 | 2.540 | 2.720 | 36,667 | +0.16(+6.25%) |
Dec 06, 2012 | 2.700 | 2.710 | 2.480 | 2.560 | 78,338 | -0.10(-3.76%) |
Dec 05, 2012 | 2.600 | 2.660 | 2.550 | 2.660 | 38,467 | +0.16(+6.40%) |
Dec 04, 2012 | 2.570 | 2.650 | 2.490 | 2.500 | 35,915 | -0.15(-5.66%) |
Nov 30, 2012 | 2.620 | 2.680 | 2.610 | 2.650 | 7,978 | -0.04(-1.49%) |
Nov 29, 2012 | 2.620 | 2.730 | 2.610 | 2.690 | 3,670 | +0.04(+1.51%) |
Nov 28, 2012 | 2.660 | 2.710 | 2.620 | 2.650 | 13,253 | -0.09(-3.28%) |
Nov 27, 2012 | 2.660 | 2.760 | 2.660 | 2.740 | 12,546 | +0.04(+1.48%) |
Nov 26, 2012 | 2.750 | 2.800 | 2.640 | 2.700 | 10,543 | -0.05(-1.82%) |
Nov 23, 2012 | 2.830 | 2.830 | 2.735 | 2.750 | 14,189 | -0.10(-3.51%) |
Nov 21, 2012 | 2.680 | 2.920 | 2.680 | 2.850 | 11,931 | +0.15(+5.56%) |
Nov 20, 2012 | 2.640 | 2.710 | 2.640 | 2.700 | 8,000 | +0.06(+2.27%) |
Nov 19, 2012 | 2.670 | 2.750 | 2.580 | 2.640 | 16,333 | -0.03(-1.07%) |
Nov 16, 2012 | 2.680 | 2.680 | 2.650 | 2.668 | 3,200 | +0.04(+1.46%) |
Nov 15, 2012 | 2.590 | 2.660 | 2.580 | 2.630 | 19,963 | +0.05(+1.94%) |
Nov 14, 2012 | 2.699 | 2.699 | 2.560 | 2.580 | 6,055 | -0.11(-4.09%) |
Nov 13, 2012 | 2.620 | 2.720 | 2.620 | 2.690 | 20,950 | -0.04(-1.47%) |
Nov 12, 2012 | 2.700 | 2.730 | 2.600 | 2.730 | 940 | +0.06(+2.25%) |
Nov 09, 2012 | 2.630 | 2.750 | 2.550 | 2.670 | 13,609 | +0.07(+2.69%) |
Nov 08, 2012 | 2.750 | 2.750 | 2.600 | 2.600 | 23,311 | -0.07(-2.62%) |
Nov 07, 2012 | 2.810 | 2.810 | 2.600 | 2.670 | 25,278 | -0.20(-6.97%) |
Nov 06, 2012 | 2.830 | 2.880 | 2.820 | 2.870 | 10,341 | +0.03(+1.06%) |
Nov 05, 2012 | 2.860 | 2.909 | 2.810 | 2.840 | 14,037 | +0.00(+0.00%) |
Nov 02, 2012 | 2.860 | 2.980 | 2.840 | 2.840 | 13,901 | +0.00(+0.00%) |
Nov 01, 2012 | 2.950 | 3.000 | 2.820 | 2.840 | 5,587 | -0.11(-3.73%) |
Oct 31, 2012 | 2.790 | 2.950 | 2.790 | 2.950 | 25,710 | +0.06(+2.08%) |
Oct 26, 2012 | 2.900 | 2.890 | 2.890 | 2.890 | 3,500 | +0.09(+3.21%) |
Oct 25, 2012 | 2.770 | 2.870 | 2.760 | 2.800 | 5,906 | -0.08(-2.78%) |
Oct 24, 2012 | 2.830 | 2.970 | 2.750 | 2.880 | 2,200 | +0.01(+0.41%) |
Oct 23, 2012 | 2.800 | 2.868 | 2.740 | 2.868 | 15,729 | -0.02(-0.75%) |
Oct 19, 2012 | 2.880 | 2.900 | 2.810 | 2.890 | 5,380 | -0.03(-1.03%) |
Oct 18, 2012 | 3.000 | 3.000 | 2.900 | 2.920 | 13,055 | -0.07(-2.34%) |
Oct 17, 2012 | 2.920 | 3.040 | 2.900 | 2.990 | 33,613 | +0.09(+3.10%) |
Oct 16, 2012 | 2.950 | 2.950 | 2.840 | 2.900 | 45,738 | +0.00(+0.00%) |
Oct 15, 2012 | 2.900 | 2.900 | 2.790 | 2.900 | 67,088 | +0.03(+1.05%) |
Oct 12, 2012 | 2.690 | 2.900 | 2.690 | 2.870 | 81,036 | +0.19(+7.09%) |
Oct 11, 2012 | 2.600 | 2.720 | 2.590 | 2.680 | 186,828 | +0.09(+3.47%) |
Oct 10, 2012 | 2.600 | 2.600 | 2.590 | 2.590 | 4,416 | -0.01(-0.38%) |
Oct 09, 2012 | 2.600 | 2.626 | 2.600 | 2.600 | 9,374 | +0.01(+0.39%) |
Oct 08, 2012 | 2.570 | 2.660 | 2.550 | 2.590 | 11,006 | -0.04(-1.52%) |
Oct 05, 2012 | 2.630 | 2.680 | 2.600 | 2.630 | 11,145 | +0.00(+0.00%) |
Oct 04, 2012 | 2.600 | 2.680 | 2.570 | 2.630 | 8,387 | +0.03(+1.15%) |
Oct 03, 2012 | 2.650 | 2.650 | 2.590 | 2.600 | 18,966 | -0.04(-1.52%) |
Oct 02, 2012 | 2.690 | 2.700 | 2.640 | 2.640 | 9,900 | -0.06(-2.22%) |
Oct 01, 2012 | 2.650 | 2.700 | 2.630 | 2.700 | 5,996 | +0.05(+1.89%) |
Sep 28, 2012 | 2.640 | 2.740 | 2.630 | 2.650 | 7,668 | +0.02(+0.76%) |
Sep 27, 2012 | 2.600 | 2.670 | 2.600 | 2.630 | 7,153 | -0.04(-1.50%) |
Sep 26, 2012 | 2.590 | 2.670 | 2.590 | 2.670 | 460 | +0.05(+1.91%) |
Sep 25, 2012 | 2.680 | 2.700 | 2.580 | 2.620 | 50,792 | -0.05(-1.87%) |
Sep 24, 2012 | 2.680 | 2.740 | 2.640 | 2.670 | 24,945 | -0.05(-1.84%) |
Sep 21, 2012 | 2.708 | 2.750 | 2.650 | 2.720 | 26,245 | -0.02(-0.73%) |
Sep 20, 2012 | 2.670 | 2.740 | 2.670 | 2.740 | 5,640 | +0.06(+2.24%) |
Sep 19, 2012 | 2.700 | 2.700 | 2.660 | 2.680 | 76,483 | +0.01(+0.37%) |
Sep 18, 2012 | 2.720 | 2.730 | 2.660 | 2.670 | 38,305 | -0.06(-2.20%) |
Sep 17, 2012 | 2.750 | 2.750 | 2.660 | 2.730 | 6,667 | -0.01(-0.36%) |
Sep 14, 2012 | 2.650 | 2.750 | 2.620 | 2.740 | 30,361 | +0.09(+3.40%) |
Sep 13, 2012 | 2.680 | 2.720 | 2.650 | 2.650 | 11,176 | -0.03(-1.12%) |
Sep 12, 2012 | 2.700 | 2.750 | 2.670 | 2.680 | 3,730 | -0.01(-0.37%) |
Sep 11, 2012 | 2.640 | 2.780 | 2.640 | 2.690 | 766 | +0.03(+1.13%) |
Sep 10, 2012 | 2.790 | 2.830 | 2.652 | 2.660 | 28,249 | -0.07(-2.56%) |
Sep 07, 2012 | 2.630 | 2.750 | 2.630 | 2.730 | 22,184 | +0.08(+3.02%) |
Sep 06, 2012 | 2.620 | 2.690 | 2.620 | 2.650 | 16,091 | +0.02(+0.76%) |
Sep 05, 2012 | 2.700 | 2.700 | 2.630 | 2.630 | 14,100 | -0.04(-1.50%) |
Sep 04, 2012 | 2.660 | 2.750 | 2.620 | 2.670 | 11,411 | +0.04(+1.52%) |
Aug 31, 2012 | 2.680 | 2.750 | 2.630 | 2.630 | 19,111 | -0.05(-1.87%) |
Aug 30, 2012 | 2.650 | 2.680 | 2.570 | 2.680 | 12,226 | +0.00(+0.00%) |
Aug 29, 2012 | 2.630 | 2.680 | 2.600 | 2.680 | 5,920 | +0.05(+1.90%) |
Aug 27, 2012 | 2.650 | 2.680 | 2.570 | 2.630 | 12,803 | +0.02(+0.77%) |
Aug 24, 2012 | 2.610 | 2.660 | 2.550 | 2.610 | 7,700 | +0.02(+0.77%) |
Aug 23, 2012 | 2.582 | 2.590 | 2.580 | 2.590 | 1,499 | -0.02(-0.77%) |
Aug 22, 2012 | 2.590 | 2.610 | 2.583 | 2.610 | 27,677 | +0.03(+1.16%) |
Aug 21, 2012 | 2.600 | 2.600 | 2.550 | 2.580 | 14,953 | -0.01(-0.39%) |
Aug 20, 2012 | 2.480 | 2.590 | 2.480 | 2.590 | 10,747 | +0.00(+0.00%) |
Aug 17, 2012 | 2.570 | 2.590 | 2.460 | 2.590 | 11,819 | +0.00(+0.00%) |
Aug 16, 2012 | 2.510 | 2.590 | 2.510 | 2.590 | 1,380 | +0.06(+2.37%) |
Aug 15, 2012 | 2.510 | 2.590 | 2.460 | 2.530 | 17,754 | +0.02(+0.80%) |
Aug 14, 2012 | 2.600 | 2.670 | 2.500 | 2.510 | 25,066 | -0.09(-3.42%) |
Aug 13, 2012 | 2.650 | 2.670 | 2.590 | 2.599 | 20,269 | -0.03(-0.99%) |
Aug 10, 2012 | 2.600 | 2.680 | 2.600 | 2.625 | 16,831 | +0.02(+0.57%) |
Aug 09, 2012 | 2.630 | 2.650 | 2.600 | 2.610 | 20,596 | -0.03(-1.14%) |
Aug 08, 2012 | 2.710 | 2.710 | 2.640 | 2.640 | 25,372 | -0.12(-4.35%) |
Aug 07, 2012 | 2.740 | 2.800 | 2.740 | 2.760 | 31,531 | +0.02(+0.73%) |
Aug 06, 2012 | 2.700 | 2.790 | 2.700 | 2.740 | 4,430 | +0.02(+0.74%) |
Aug 03, 2012 | 2.740 | 2.750 | 2.720 | 2.720 | 3,533 | +0.01(+0.37%) |
Aug 02, 2012 | 2.760 | 2.760 | 2.700 | 2.710 | 9,370 | -0.04(-1.45%) |