Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 2.340 | 2.450 | 2.330 | 2.330 | 14,694 | +0.02(+0.87%) |
Jul 31, 2012 | 2.330 | 2.340 | 2.310 | 2.310 | 15,247 | -0.01(-0.43%) |
Jul 30, 2012 | 2.420 | 2.420 | 2.320 | 2.320 | 7,000 | -0.05(-2.11%) |
Jul 27, 2012 | 2.380 | 2.450 | 2.370 | 2.370 | 10,603 | +0.01(+0.42%) |
Jul 26, 2012 | 2.360 | 2.400 | 2.350 | 2.360 | 6,390 | +0.04(+1.72%) |
Jul 25, 2012 | 2.420 | 2.420 | 2.270 | 2.320 | 14,370 | -0.05(-2.11%) |
Jul 24, 2012 | 2.310 | 2.370 | 2.310 | 2.370 | 5,615 | +0.07(+3.05%) |
Jul 23, 2012 | 2.400 | 2.450 | 2.221 | 2.300 | 8,975 | +0.06(+2.67%) |
Jul 20, 2012 | 2.330 | 2.420 | 2.211 | 2.240 | 14,600 | -0.06(-2.61%) |
Jul 19, 2012 | 2.360 | 2.360 | 2.300 | 2.300 | 1,998 | -0.03(-1.29%) |
Jul 18, 2012 | 2.314 | 2.420 | 2.240 | 2.330 | 13,603 | +0.03(+1.30%) |
Jul 17, 2012 | 2.300 | 2.460 | 2.240 | 2.300 | 15,991 | +0.00(+0.00%) |
Jul 16, 2012 | 2.470 | 2.620 | 2.280 | 2.300 | 20,100 | -0.20(-8.00%) |
Jul 13, 2012 | 2.410 | 2.500 | 2.410 | 2.500 | 662 | -0.04(-1.57%) |
Jul 12, 2012 | 2.570 | 2.600 | 2.500 | 2.540 | 7,046 | -0.11(-4.15%) |
Jul 11, 2012 | 2.560 | 2.650 | 2.510 | 2.650 | 1,800 | +0.15(+6.00%) |
Jul 10, 2012 | 2.690 | 2.740 | 2.500 | 2.500 | 9,592 | -0.08(-3.10%) |
Jul 09, 2012 | 2.540 | 2.720 | 2.540 | 2.580 | 5,951 | +0.15(+6.17%) |
Jul 06, 2012 | 2.500 | 2.579 | 2.430 | 2.430 | 2,410 | +0.00(+0.00%) |
Jul 05, 2012 | 2.740 | 2.850 | 2.430 | 2.430 | 18,708 | -0.35(-12.59%) |
Jul 03, 2012 | 2.410 | 2.780 | 2.410 | 2.780 | 12,208 | +0.36(+14.88%) |
Jul 02, 2012 | 2.350 | 2.490 | 2.350 | 2.420 | 14,586 | +0.03(+1.26%) |
Jun 29, 2012 | 2.200 | 2.410 | 2.200 | 2.390 | 263,279 | +0.06(+2.58%) |
Jun 28, 2012 | 2.300 | 2.330 | 2.200 | 2.330 | 24,497 | +0.24(+11.48%) |
Jun 27, 2012 | 2.300 | 2.350 | 2.060 | 2.090 | 32,658 | -0.18(-7.93%) |
Jun 26, 2012 | 2.280 | 2.336 | 2.270 | 2.270 | 12,348 | -0.01(-0.44%) |
Jun 25, 2012 | 2.350 | 2.350 | 2.250 | 2.280 | 23,685 | -0.12(-5.00%) |
Jun 22, 2012 | 2.580 | 2.640 | 2.400 | 2.400 | 9,010 | -0.25(-9.43%) |
Jun 21, 2012 | 2.590 | 2.730 | 2.500 | 2.650 | 9,200 | +0.06(+2.32%) |
Jun 20, 2012 | 2.630 | 2.630 | 2.510 | 2.590 | 1,285 | -0.03(-1.15%) |
Jun 19, 2012 | 2.570 | 2.700 | 2.500 | 2.620 | 5,560 | -0.08(-2.96%) |
Jun 18, 2012 | 2.520 | 2.710 | 2.520 | 2.700 | 9,461 | +0.15(+5.88%) |
Jun 15, 2012 | 2.610 | 2.610 | 2.480 | 2.550 | 4,088 | +0.05(+2.00%) |
Jun 14, 2012 | 2.520 | 2.520 | 2.500 | 2.500 | 1,433 | -0.02(-0.79%) |
Jun 13, 2012 | 2.650 | 2.700 | 2.520 | 2.520 | 4,320 | -0.11(-4.18%) |
Jun 12, 2012 | 2.610 | 2.760 | 2.540 | 2.630 | 4,659 | +0.01(+0.38%) |
Jun 11, 2012 | 2.690 | 2.690 | 2.580 | 2.620 | 2,714 | -0.07(-2.60%) |
Jun 08, 2012 | 2.610 | 2.710 | 2.500 | 2.690 | 8,508 | -0.01(-0.37%) |
Jun 07, 2012 | 2.600 | 2.740 | 2.600 | 2.700 | 1,183 | +0.10(+3.85%) |
Jun 06, 2012 | 2.800 | 2.800 | 2.600 | 2.600 | 21,236 | -0.20(-7.14%) |
Jun 05, 2012 | 2.800 | 2.800 | 2.700 | 2.800 | 31,896 | +0.00(+0.00%) |
Jun 04, 2012 | 2.790 | 2.800 | 2.790 | 2.800 | 911 | +0.04(+1.45%) |
Jun 01, 2012 | 2.820 | 2.820 | 2.701 | 2.760 | 3,140 | -0.07(-2.47%) |
May 31, 2012 | 2.830 | 2.830 | 2.780 | 2.830 | 3,798 | +0.03(+1.07%) |
May 30, 2012 | 2.790 | 2.800 | 2.790 | 2.800 | 3,100 | +0.01(+0.36%) |
May 29, 2012 | 2.640 | 2.830 | 2.600 | 2.790 | 3,928 | -0.02(-0.71%) |
May 25, 2012 | 2.790 | 2.830 | 2.620 | 2.810 | 2,461 | -0.04(-1.40%) |
May 24, 2012 | 2.880 | 2.880 | 2.850 | 2.850 | 1,600 | -0.02(-0.70%) |
May 23, 2012 | 2.790 | 2.898 | 2.710 | 2.870 | 8,320 | +0.09(+3.06%) |
May 22, 2012 | 2.820 | 2.890 | 2.740 | 2.785 | 7,120 | -0.01(-0.19%) |
May 21, 2012 | 2.790 | 2.889 | 2.700 | 2.790 | 2,200 | +0.00(+0.00%) |
May 18, 2012 | 2.790 | 2.850 | 2.700 | 2.790 | 21,359 | -0.11(-3.79%) |
May 17, 2012 | 2.930 | 2.930 | 2.750 | 2.900 | 8,288 | +0.01(+0.35%) |
May 16, 2012 | 2.870 | 2.955 | 2.780 | 2.890 | 4,565 | -0.05(-1.67%) |
May 15, 2012 | 2.910 | 2.940 | 2.900 | 2.939 | 3,563 | +0.04(+1.35%) |
May 14, 2012 | 2.860 | 2.910 | 2.800 | 2.900 | 7,390 | +0.10(+3.41%) |
May 11, 2012 | 2.880 | 2.880 | 2.804 | 2.804 | 655 | -0.05(-1.60%) |
May 10, 2012 | 2.900 | 2.900 | 2.761 | 2.850 | 6,860 | -0.05(-1.72%) |
May 09, 2012 | 2.740 | 2.920 | 2.740 | 2.900 | 6,601 | +0.09(+3.03%) |
May 08, 2012 | 2.810 | 2.820 | 2.740 | 2.815 | 3,800 | -0.10(-3.27%) |
May 07, 2012 | 2.870 | 2.910 | 2.850 | 2.910 | 13,789 | +0.06(+2.11%) |
May 04, 2012 | 2.880 | 2.880 | 2.751 | 2.850 | 3,780 | -0.04(-1.38%) |
May 03, 2012 | 2.800 | 2.920 | 2.740 | 2.890 | 1,820 | +0.06(+2.30%) |
May 02, 2012 | 2.920 | 2.920 | 2.750 | 2.825 | 3,070 | -0.09(-3.25%) |
May 01, 2012 | 2.820 | 2.920 | 2.820 | 2.920 | 2,410 | +0.17(+6.18%) |
Apr 30, 2012 | 2.890 | 2.890 | 2.740 | 2.750 | 4,275 | -0.17(-5.82%) |
Apr 27, 2012 | 2.920 | 2.920 | 2.918 | 2.920 | 2,160 | +0.00(+0.00%) |
Apr 26, 2012 | 2.870 | 2.940 | 2.830 | 2.920 | 7,026 | +0.02(+0.69%) |
Apr 25, 2012 | 2.980 | 2.980 | 2.800 | 2.900 | 73,106 | -0.09(-3.01%) |
Apr 24, 2012 | 2.870 | 2.990 | 2.802 | 2.990 | 13,578 | +0.09(+3.10%) |
Apr 23, 2012 | 2.870 | 2.920 | 2.620 | 2.900 | 38,881 | -0.04(-1.36%) |
Apr 20, 2012 | 2.810 | 2.940 | 2.760 | 2.940 | 6,460 | +0.13(+4.63%) |
Apr 19, 2012 | 2.740 | 2.869 | 2.730 | 2.810 | 5,461 | +0.07(+2.55%) |
Apr 18, 2012 | 2.660 | 2.760 | 2.520 | 2.740 | 10,680 | +0.03(+1.11%) |
Apr 17, 2012 | 2.700 | 2.720 | 2.700 | 2.710 | 6,630 | +0.01(+0.22%) |
Apr 16, 2012 | 2.700 | 2.720 | 2.700 | 2.704 | 6,800 | -0.01(-0.22%) |
Apr 13, 2012 | 2.680 | 2.720 | 2.680 | 2.710 | 7,643 | +0.01(+0.35%) |
Apr 12, 2012 | 2.700 | 2.720 | 2.700 | 2.701 | 3,610 | +0.00(+0.02%) |
Apr 11, 2012 | 2.689 | 2.720 | 2.680 | 2.700 | 50,930 | +0.01(+0.37%) |
Apr 10, 2012 | 2.700 | 2.710 | 2.690 | 2.690 | 11,863 | -0.01(-0.37%) |
Apr 09, 2012 | 2.700 | 2.719 | 2.700 | 2.700 | 3,685 | +0.00(+0.00%) |
Apr 05, 2012 | 2.700 | 2.720 | 2.700 | 2.700 | 3,036 | -0.02(-0.71%) |
Apr 04, 2012 | 2.700 | 2.720 | 2.700 | 2.719 | 7,060 | +0.02(+0.71%) |
Apr 03, 2012 | 2.700 | 2.720 | 2.700 | 2.700 | 8,749 | -0.04(-1.61%) |
Apr 02, 2012 | 2.700 | 2.744 | 2.700 | 2.744 | 1,950 | +0.04(+1.64%) |
Mar 30, 2012 | 2.670 | 2.710 | 2.640 | 2.700 | 7,200 | -0.01(-0.37%) |
Mar 29, 2012 | 2.750 | 2.750 | 2.700 | 2.710 | 11,679 | +0.01(+0.37%) |
Mar 28, 2012 | 2.700 | 2.740 | 2.700 | 2.700 | 8,370 | +0.00(+0.00%) |
Mar 27, 2012 | 2.710 | 2.800 | 2.700 | 2.700 | 12,899 | +0.00(+0.00%) |
Mar 26, 2012 | 2.760 | 2.790 | 2.650 | 2.700 | 7,626 | -0.06(-2.17%) |
Mar 23, 2012 | 2.760 | 2.799 | 2.700 | 2.760 | 1,300 | -0.06(-2.06%) |
Mar 22, 2012 | 2.800 | 2.850 | 2.710 | 2.818 | 8,476 | +0.11(+3.99%) |
Mar 21, 2012 | 2.720 | 2.790 | 2.650 | 2.710 | 4,700 | -0.03(-1.09%) |
Mar 20, 2012 | 2.730 | 2.870 | 2.580 | 2.740 | 9,530 | -0.07(-2.49%) |
Mar 19, 2012 | 2.810 | 2.870 | 2.650 | 2.810 | 15,316 | -0.10(-3.44%) |
Mar 16, 2012 | 2.800 | 2.920 | 2.799 | 2.910 | 6,120 | +0.14(+4.86%) |
Mar 15, 2012 | 2.800 | 2.800 | 2.707 | 2.775 | 3,108 | -0.02(-0.54%) |
Mar 14, 2012 | 2.600 | 2.940 | 2.600 | 2.790 | 5,399 | +0.16(+6.08%) |
Mar 13, 2012 | 2.490 | 2.630 | 2.450 | 2.630 | 12,434 | +0.18(+7.35%) |
Mar 12, 2012 | 2.450 | 2.490 | 2.410 | 2.450 | 9,100 | +0.05(+2.10%) |
Mar 09, 2012 | 2.500 | 2.500 | 2.300 | 2.400 | 26,728 | -0.05(-2.06%) |
Mar 08, 2012 | 2.450 | 2.490 | 2.450 | 2.450 | 4,634 | +0.03(+1.24%) |
Mar 07, 2012 | 2.450 | 2.460 | 2.380 | 2.420 | 15,098 | -0.08(-3.20%) |
Mar 06, 2012 | 2.560 | 2.660 | 2.500 | 2.500 | 7,369 | -0.07(-2.72%) |
Mar 05, 2012 | 2.710 | 2.760 | 2.370 | 2.570 | 23,212 | -0.19(-6.88%) |
Mar 02, 2012 | 2.780 | 2.780 | 2.631 | 2.760 | 8,450 | -0.07(-2.47%) |
Mar 01, 2012 | 2.950 | 2.950 | 2.830 | 2.830 | 1,548 | -0.07(-2.41%) |
Feb 29, 2012 | 2.870 | 3.000 | 2.860 | 2.900 | 2,262 | -0.06(-2.03%) |
Feb 28, 2012 | 3.020 | 3.020 | 2.760 | 2.960 | 8,103 | -0.04(-1.33%) |
Feb 27, 2012 | 3.050 | 3.050 | 2.950 | 3.000 | 5,217 | -0.05(-1.64%) |
Feb 24, 2012 | 2.950 | 3.413 | 2.950 | 3.050 | 38,319 | +0.13(+4.45%) |
Feb 23, 2012 | 2.690 | 2.920 | 2.690 | 2.920 | 8,353 | +0.13(+4.66%) |
Feb 22, 2012 | 2.790 | 2.790 | 2.660 | 2.790 | 10,400 | +0.00(+0.00%) |
Feb 21, 2012 | 2.790 | 2.930 | 2.570 | 2.790 | 12,973 | -0.08(-2.79%) |
Feb 17, 2012 | 2.690 | 2.870 | 2.590 | 2.870 | 14,597 | +0.16(+5.90%) |
Feb 16, 2012 | 2.590 | 2.780 | 2.500 | 2.710 | 9,200 | +0.03(+1.12%) |
Feb 15, 2012 | 2.690 | 2.701 | 2.568 | 2.680 | 10,097 | -0.05(-1.83%) |
Feb 14, 2012 | 2.870 | 2.870 | 2.610 | 2.730 | 12,200 | -0.10(-3.53%) |
Feb 13, 2012 | 2.850 | 2.900 | 2.800 | 2.830 | 19,410 | -0.17(-5.67%) |
Feb 10, 2012 | 2.800 | 3.000 | 2.800 | 3.000 | 2,404 | +0.25(+9.09%) |
Feb 09, 2012 | 2.820 | 2.940 | 2.750 | 2.750 | 5,974 | -0.05(-1.79%) |
Feb 08, 2012 | 3.050 | 3.050 | 2.750 | 2.800 | 20,851 | -0.15(-5.08%) |
Feb 07, 2012 | 3.190 | 3.190 | 2.850 | 2.950 | 28,830 | -0.29(-8.95%) |
Feb 06, 2012 | 3.340 | 3.340 | 3.200 | 3.240 | 13,595 | -0.01(-0.45%) |
Feb 03, 2012 | 3.260 | 3.320 | 3.180 | 3.255 | 23,200 | +0.04(+1.39%) |
Feb 02, 2012 | 3.260 | 3.270 | 3.080 | 3.210 | 17,899 | -0.03(-0.93%) |
Feb 01, 2012 | 3.180 | 3.520 | 3.152 | 3.240 | 58,727 | +0.21(+6.93%) |
Jan 31, 2012 | 3.020 | 3.050 | 3.000 | 3.030 | 19,990 | -0.01(-0.33%) |
Jan 30, 2012 | 2.970 | 3.080 | 2.970 | 3.040 | 8,010 | -0.04(-1.30%) |
Jan 27, 2012 | 2.990 | 3.080 | 2.990 | 3.080 | 16,540 | +0.08(+2.67%) |
Jan 26, 2012 | 2.980 | 3.000 | 2.950 | 3.000 | 11,200 | +0.00(+0.00%) |
Jan 25, 2012 | 2.957 | 3.000 | 2.900 | 3.000 | 19,215 | +0.02(+0.67%) |
Jan 24, 2012 | 2.990 | 2.990 | 2.900 | 2.980 | 3,105 | +0.03(+1.02%) |
Jan 23, 2012 | 3.000 | 3.000 | 2.810 | 2.950 | 24,860 | +0.10(+3.51%) |
Jan 20, 2012 | 2.830 | 2.870 | 2.800 | 2.850 | 9,594 | +0.00(+0.00%) |
Jan 19, 2012 | 2.800 | 2.900 | 2.800 | 2.850 | 12,173 | +0.00(+0.00%) |
Jan 18, 2012 | 2.807 | 2.850 | 2.780 | 2.850 | 21,085 | +0.10(+3.64%) |
Jan 17, 2012 | 2.800 | 2.820 | 2.700 | 2.750 | 10,205 | -0.05(-1.78%) |
Jan 13, 2012 | 2.720 | 2.800 | 2.700 | 2.800 | 5,160 | +0.02(+0.71%) |
Jan 12, 2012 | 2.730 | 2.780 | 2.730 | 2.780 | 11,070 | +0.03(+1.09%) |
Jan 11, 2012 | 2.680 | 2.750 | 2.680 | 2.750 | 11,675 | +0.05(+1.85%) |
Jan 10, 2012 | 2.750 | 2.800 | 2.640 | 2.700 | 21,333 | -0.05(-1.82%) |
Jan 09, 2012 | 2.530 | 2.750 | 2.500 | 2.750 | 18,077 | +0.26(+10.44%) |
Jan 06, 2012 | 2.430 | 2.500 | 2.400 | 2.490 | 7,474 | +0.05(+2.05%) |
Jan 05, 2012 | 2.350 | 2.440 | 2.290 | 2.440 | 6,550 | +0.12(+5.17%) |