Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1.910 | 2.160 | 1.810 | 2.160 | 74,453 | +0.05(+2.37%) |
Nov 29, 2012 | 2.130 | 2.150 | 2.090 | 2.110 | 26,175 | -0.04(-1.86%) |
Nov 28, 2012 | 2.230 | 2.230 | 1.930 | 2.150 | 32,418 | +0.02(+0.94%) |
Nov 27, 2012 | 2.100 | 2.180 | 2.020 | 2.130 | 46,342 | +0.04(+1.91%) |
Nov 26, 2012 | 1.960 | 2.180 | 1.960 | 2.090 | 35,795 | +0.12(+6.09%) |
Nov 23, 2012 | 1.940 | 1.970 | 1.810 | 1.970 | 7,700 | +0.00(+0.00%) |
Nov 21, 2012 | 2.030 | 2.040 | 1.820 | 1.970 | 15,165 | -0.06(-2.96%) |
Nov 20, 2012 | 1.990 | 2.090 | 1.900 | 2.030 | 69,286 | +0.04(+2.01%) |
Nov 19, 2012 | 1.600 | 2.000 | 1.600 | 1.990 | 14,899 | +0.28(+16.37%) |
Nov 16, 2012 | 1.850 | 1.850 | 1.590 | 1.710 | 29,820 | -0.20(-10.47%) |
Nov 15, 2012 | 2.180 | 2.180 | 1.860 | 1.910 | 7,035 | -0.05(-2.55%) |
Nov 14, 2012 | 1.870 | 1.960 | 1.870 | 1.960 | 25,300 | +0.11(+5.95%) |
Nov 13, 2012 | 1.860 | 1.900 | 1.820 | 1.850 | 3,200 | -0.10(-5.13%) |
Nov 12, 2012 | 1.900 | 1.980 | 1.900 | 1.950 | 12,329 | +0.02(+1.04%) |
Nov 09, 2012 | 1.930 | 1.950 | 1.910 | 1.930 | 3,662 | +0.03(+1.58%) |
Nov 08, 2012 | 1.900 | 1.950 | 1.900 | 1.900 | 6,100 | +0.00(+0.00%) |
Nov 07, 2012 | 2.040 | 2.110 | 1.840 | 1.900 | 54,458 | -0.14(-6.86%) |
Nov 06, 2012 | 2.050 | 2.050 | 2.010 | 2.040 | 12,967 | -0.05(-2.39%) |
Nov 05, 2012 | 1.490 | 2.310 | 1.475 | 2.090 | 518,460 | -0.05(-2.34%) |
Nov 02, 2012 | 2.240 | 2.240 | 2.125 | 2.140 | 26,624 | -0.08(-3.60%) |
Nov 01, 2012 | 2.255 | 2.290 | 2.190 | 2.220 | 28,370 | -0.05(-2.20%) |
Oct 31, 2012 | 2.330 | 2.370 | 2.240 | 2.270 | 30,883 | -0.05(-2.16%) |
Oct 26, 2012 | 2.280 | 2.320 | 2.320 | 2.320 | 95,400 | -0.12(-4.92%) |
Oct 25, 2012 | 2.350 | 2.450 | 2.340 | 2.440 | 101,183 | +0.15(+6.55%) |
Oct 24, 2012 | 2.220 | 2.290 | 2.170 | 2.290 | 80,668 | +0.12(+5.53%) |
Oct 23, 2012 | 2.140 | 2.260 | 2.130 | 2.170 | 68,308 | +0.10(+4.83%) |
Oct 19, 2012 | 2.010 | 2.090 | 1.980 | 2.070 | 150,611 | +0.02(+0.98%) |
Oct 18, 2012 | 2.050 | 2.150 | 2.000 | 2.050 | 98,109 | -0.05(-2.38%) |
Oct 17, 2012 | 2.109 | 2.280 | 2.050 | 2.100 | 62,188 | -0.05(-2.33%) |
Oct 16, 2012 | 2.290 | 2.330 | 2.080 | 2.150 | 116,373 | -0.09(-4.02%) |
Oct 15, 2012 | 2.150 | 2.280 | 2.130 | 2.240 | 228,978 | +0.05(+2.28%) |
Oct 12, 2012 | 2.140 | 2.190 | 2.040 | 2.190 | 23,531 | +0.05(+2.34%) |
Oct 11, 2012 | 2.050 | 2.190 | 2.050 | 2.140 | 30,397 | +0.08(+3.88%) |
Oct 10, 2012 | 2.030 | 2.090 | 2.010 | 2.060 | 24,616 | +0.00(+0.00%) |
Oct 09, 2012 | 1.916 | 2.110 | 1.910 | 2.060 | 66,540 | +0.12(+6.19%) |
Oct 08, 2012 | 1.900 | 2.000 | 1.860 | 1.940 | 69,262 | -0.07(-3.48%) |
Oct 05, 2012 | 1.980 | 2.060 | 1.980 | 2.010 | 39,671 | +0.06(+3.08%) |
Oct 04, 2012 | 1.850 | 1.950 | 1.830 | 1.950 | 57,380 | +0.06(+3.17%) |
Oct 03, 2012 | 1.810 | 1.941 | 1.810 | 1.890 | 44,491 | +0.06(+3.28%) |
Oct 02, 2012 | 1.830 | 1.960 | 1.830 | 1.830 | 50,337 | -0.06(-3.17%) |
Oct 01, 2012 | 1.860 | 1.960 | 1.860 | 1.890 | 48,970 | +0.00(+0.00%) |
Sep 28, 2012 | 1.740 | 1.921 | 1.740 | 1.890 | 43,992 | +0.09(+5.00%) |
Sep 27, 2012 | 1.840 | 1.960 | 1.790 | 1.800 | 227,218 | -0.13(-6.73%) |
Sep 26, 2012 | 1.700 | 1.930 | 1.680 | 1.930 | 172,074 | +0.18(+10.28%) |
Sep 25, 2012 | 1.760 | 1.820 | 1.750 | 1.750 | 42,920 | -0.01(-0.57%) |
Sep 24, 2012 | 1.710 | 1.800 | 1.710 | 1.760 | 48,043 | +0.02(+1.15%) |
Sep 21, 2012 | 1.760 | 1.820 | 1.710 | 1.740 | 169,081 | -0.02(-1.14%) |
Sep 20, 2012 | 1.840 | 1.840 | 1.760 | 1.760 | 77,982 | -0.12(-6.38%) |
Sep 19, 2012 | 1.970 | 1.990 | 1.840 | 1.880 | 130,183 | -0.05(-2.59%) |
Sep 18, 2012 | 1.810 | 1.960 | 1.810 | 1.930 | 48,678 | +0.11(+6.04%) |
Sep 17, 2012 | 1.800 | 1.880 | 1.800 | 1.820 | 109,649 | -0.02(-1.09%) |
Sep 14, 2012 | 1.870 | 1.900 | 1.790 | 1.840 | 126,111 | +0.03(+1.66%) |
Sep 13, 2012 | 1.730 | 1.850 | 1.730 | 1.810 | 92,267 | +0.09(+5.23%) |
Sep 12, 2012 | 1.790 | 1.850 | 1.700 | 1.720 | 76,131 | -0.03(-1.71%) |
Sep 11, 2012 | 1.750 | 1.830 | 1.700 | 1.750 | 109,468 | +0.03(+1.74%) |
Sep 10, 2012 | 1.610 | 1.750 | 1.570 | 1.720 | 103,412 | +0.11(+6.83%) |
Sep 07, 2012 | 1.470 | 1.700 | 1.470 | 1.610 | 107,827 | +0.08(+5.23%) |
Sep 06, 2012 | 1.390 | 1.560 | 1.390 | 1.530 | 71,375 | +0.17(+12.50%) |
Sep 05, 2012 | 1.500 | 1.500 | 1.330 | 1.360 | 202,332 | -0.07(-4.90%) |
Sep 04, 2012 | 1.470 | 1.500 | 1.430 | 1.430 | 61,771 | -0.04(-2.72%) |
Aug 31, 2012 | 1.460 | 1.600 | 1.410 | 1.470 | 101,299 | +0.02(+1.38%) |
Aug 30, 2012 | 1.520 | 1.540 | 1.410 | 1.450 | 90,666 | -0.03(-2.03%) |
Aug 29, 2012 | 1.490 | 1.520 | 1.450 | 1.480 | 30,575 | -0.03(-1.99%) |
Aug 27, 2012 | 1.600 | 1.700 | 1.480 | 1.510 | 306,765 | -0.09(-5.63%) |
Aug 24, 2012 | 1.790 | 1.920 | 1.510 | 1.600 | 154,962 | -0.22(-12.09%) |
Aug 23, 2012 | 1.940 | 1.950 | 1.780 | 1.820 | 19,775 | -0.08(-4.21%) |
Aug 22, 2012 | 1.940 | 1.990 | 1.750 | 1.900 | 67,375 | +0.01(+0.53%) |
Aug 21, 2012 | 2.290 | 2.290 | 1.870 | 1.890 | 73,045 | -0.40(-17.47%) |
Aug 20, 2012 | 2.270 | 2.380 | 2.250 | 2.290 | 13,100 | +0.02(+0.88%) |
Aug 17, 2012 | 2.430 | 2.450 | 2.270 | 2.270 | 32,707 | -0.12(-5.02%) |
Aug 16, 2012 | 1.870 | 2.470 | 1.870 | 2.390 | 74,982 | +0.49(+25.79%) |
Aug 15, 2012 | 1.820 | 1.980 | 1.680 | 1.900 | 68,130 | +0.08(+4.40%) |
Aug 14, 2012 | 1.850 | 1.880 | 1.790 | 1.820 | 37,045 | -0.03(-1.62%) |
Aug 13, 2012 | 1.750 | 1.850 | 1.700 | 1.850 | 75,315 | +0.11(+6.32%) |
Aug 10, 2012 | 1.840 | 1.850 | 1.730 | 1.740 | 4,202 | +0.00(+0.00%) |
Aug 09, 2012 | 1.770 | 1.780 | 1.700 | 1.740 | 15,810 | -0.05(-2.79%) |
Aug 08, 2012 | 1.800 | 1.800 | 1.650 | 1.790 | 1,800 | +0.04(+2.29%) |
Aug 07, 2012 | 1.745 | 1.800 | 1.730 | 1.750 | 14,468 | +0.02(+1.16%) |
Aug 06, 2012 | 1.700 | 1.840 | 1.700 | 1.730 | 21,576 | +0.04(+2.37%) |
Aug 03, 2012 | 1.720 | 1.790 | 1.690 | 1.690 | 19,200 | -0.01(-0.59%) |
Aug 02, 2012 | 1.700 | 1.850 | 1.690 | 1.700 | 23,052 | +0.00(+0.00%) |
Aug 01, 2012 | 1.780 | 1.780 | 1.700 | 1.700 | 53,100 | -0.07(-3.95%) |
Jul 31, 2012 | 1.870 | 1.880 | 1.690 | 1.770 | 11,529 | +0.02(+1.14%) |
Jul 30, 2012 | 1.750 | 1.800 | 1.750 | 1.750 | 9,223 | +0.00(+0.00%) |
Jul 27, 2012 | 1.670 | 1.780 | 1.640 | 1.750 | 13,463 | +0.05(+2.94%) |
Jul 26, 2012 | 1.680 | 1.725 | 1.680 | 1.700 | 7,852 | +0.06(+3.66%) |
Jul 25, 2012 | 1.680 | 1.680 | 1.630 | 1.640 | 40,384 | -0.04(-2.38%) |
Jul 24, 2012 | 1.800 | 1.800 | 1.680 | 1.680 | 93,230 | -0.04(-2.33%) |
Jul 23, 2012 | 2.010 | 2.010 | 1.620 | 1.720 | 77,873 | -0.35(-16.91%) |
Jul 20, 2012 | 2.010 | 2.071 | 2.000 | 2.070 | 10,400 | +0.02(+0.98%) |
Jul 19, 2012 | 2.170 | 2.200 | 2.050 | 2.050 | 26,417 | -0.12(-5.53%) |
Jul 18, 2012 | 2.120 | 2.192 | 2.120 | 2.170 | 18,000 | +0.00(+0.00%) |
Jul 17, 2012 | 2.160 | 2.200 | 2.160 | 2.170 | 13,514 | -0.01(-0.46%) |
Jul 16, 2012 | 2.200 | 2.200 | 2.070 | 2.180 | 17,491 | +0.02(+0.93%) |
Jul 13, 2012 | 2.180 | 2.190 | 2.150 | 2.160 | 22,600 | -0.03(-1.37%) |
Jul 12, 2012 | 2.150 | 2.200 | 2.070 | 2.190 | 17,056 | -0.02(-0.90%) |
Jul 11, 2012 | 2.100 | 2.290 | 2.060 | 2.210 | 10,900 | +0.04(+1.84%) |
Jul 10, 2012 | 2.300 | 2.310 | 2.170 | 2.170 | 25,852 | -0.15(-6.47%) |
Jul 09, 2012 | 2.380 | 2.380 | 2.250 | 2.320 | 14,520 | -0.06(-2.52%) |
Jul 06, 2012 | 2.044 | 2.380 | 2.044 | 2.380 | 20,164 | +0.19(+8.68%) |
Jul 05, 2012 | 2.400 | 2.400 | 2.060 | 2.190 | 69,071 | -0.20(-8.37%) |
Jul 03, 2012 | 2.230 | 2.401 | 2.230 | 2.390 | 21,187 | +0.16(+7.17%) |
Jul 02, 2012 | 2.350 | 2.480 | 2.200 | 2.230 | 45,051 | -0.15(-6.30%) |
Jun 29, 2012 | 2.550 | 2.560 | 2.370 | 2.380 | 48,371 | -0.17(-6.67%) |
Jun 28, 2012 | 2.500 | 2.550 | 2.500 | 2.550 | 4,285 | +0.00(+0.00%) |
Jun 27, 2012 | 2.370 | 2.560 | 2.190 | 2.550 | 43,677 | +0.20(+8.51%) |
Jun 26, 2012 | 2.390 | 2.520 | 2.320 | 2.350 | 50,800 | -0.22(-8.56%) |
Jun 25, 2012 | 2.610 | 2.770 | 2.510 | 2.570 | 72,317 | -0.13(-4.81%) |
Jun 22, 2012 | 2.627 | 2.700 | 2.627 | 2.700 | 6,572 | +0.02(+0.75%) |
Jun 21, 2012 | 2.620 | 2.680 | 2.600 | 2.680 | 14,771 | +0.00(+0.00%) |
Jun 20, 2012 | 2.620 | 2.700 | 2.600 | 2.680 | 17,458 | -0.04(-1.47%) |
Jun 19, 2012 | 2.640 | 2.740 | 2.590 | 2.720 | 24,849 | +0.11(+4.21%) |
Jun 18, 2012 | 2.770 | 2.810 | 2.530 | 2.610 | 43,594 | -0.18(-6.45%) |
Jun 15, 2012 | 2.550 | 2.900 | 2.550 | 2.790 | 164,008 | +0.14(+5.28%) |
Jun 14, 2012 | 2.480 | 2.690 | 2.460 | 2.650 | 36,955 | +0.12(+4.74%) |
Jun 13, 2012 | 2.490 | 2.550 | 2.390 | 2.530 | 26,132 | +0.06(+2.43%) |
Jun 12, 2012 | 2.280 | 2.490 | 2.280 | 2.470 | 28,720 | +0.20(+8.81%) |
Jun 11, 2012 | 2.330 | 2.480 | 2.240 | 2.270 | 37,145 | -0.07(-2.99%) |
Jun 08, 2012 | 2.230 | 2.357 | 2.180 | 2.340 | 28,477 | +0.10(+4.46%) |
Jun 07, 2012 | 2.260 | 2.450 | 2.160 | 2.240 | 185,655 | -0.05(-2.18%) |
Jun 06, 2012 | 2.190 | 2.490 | 2.190 | 2.290 | 44,463 | +0.12(+5.53%) |
Jun 05, 2012 | 2.170 | 2.211 | 2.160 | 2.170 | 61,739 | -0.01(-0.46%) |
Jun 04, 2012 | 2.230 | 2.240 | 2.160 | 2.180 | 75,754 | -0.07(-3.11%) |
Jun 01, 2012 | 2.220 | 2.310 | 2.220 | 2.250 | 19,804 | -0.02(-0.88%) |
May 31, 2012 | 2.230 | 2.310 | 2.220 | 2.270 | 11,703 | -0.02(-0.87%) |
May 30, 2012 | 2.220 | 2.310 | 2.210 | 2.290 | 16,399 | -0.06(-2.55%) |
May 29, 2012 | 2.400 | 2.477 | 2.210 | 2.350 | 22,767 | +0.00(+0.00%) |
May 25, 2012 | 2.240 | 2.362 | 2.180 | 2.350 | 38,996 | +0.14(+6.33%) |
May 24, 2012 | 2.210 | 2.300 | 2.190 | 2.210 | 32,043 | +0.03(+1.38%) |
May 23, 2012 | 2.210 | 2.230 | 2.180 | 2.180 | 143,784 | -0.02(-0.91%) |
May 22, 2012 | 2.170 | 2.360 | 2.150 | 2.200 | 82,332 | +0.03(+1.38%) |
May 21, 2012 | 2.260 | 2.320 | 2.120 | 2.170 | 22,199 | -0.09(-3.98%) |
May 18, 2012 | 2.350 | 2.360 | 2.250 | 2.260 | 28,015 | -0.10(-4.24%) |
May 17, 2012 | 2.300 | 2.510 | 2.245 | 2.360 | 69,075 | +0.05(+2.16%) |
May 16, 2012 | 2.330 | 2.360 | 2.200 | 2.310 | 57,417 | -0.03(-1.28%) |
May 15, 2012 | 2.330 | 2.350 | 2.200 | 2.340 | 36,766 | +0.02(+0.86%) |
May 14, 2012 | 2.600 | 2.610 | 2.150 | 2.320 | 68,044 | -0.29(-11.11%) |
May 11, 2012 | 2.650 | 2.680 | 2.550 | 2.610 | 60,154 | -0.08(-2.97%) |
May 10, 2012 | 2.630 | 2.700 | 2.600 | 2.690 | 11,527 | +0.11(+4.26%) |
May 09, 2012 | 2.650 | 2.700 | 2.530 | 2.580 | 27,251 | -0.09(-3.37%) |
May 08, 2012 | 2.740 | 2.805 | 2.670 | 2.670 | 20,400 | -0.07(-2.55%) |
May 07, 2012 | 2.760 | 2.870 | 2.720 | 2.740 | 17,085 | -0.02(-0.72%) |
May 04, 2012 | 2.820 | 2.900 | 2.760 | 2.760 | 15,471 | -0.06(-2.13%) |
May 03, 2012 | 2.710 | 2.890 | 2.710 | 2.820 | 37,117 | +0.11(+4.06%) |
May 02, 2012 | 2.900 | 2.950 | 2.640 | 2.710 | 34,362 | -0.21(-7.19%) |
May 01, 2012 | 2.850 | 2.930 | 2.850 | 2.920 | 24,490 | +0.07(+2.45%) |
Apr 30, 2012 | 2.920 | 2.920 | 2.800 | 2.850 | 21,767 | -0.05(-1.72%) |
Apr 27, 2012 | 2.850 | 2.900 | 2.820 | 2.900 | 56,837 | +0.02(+0.69%) |
Apr 26, 2012 | 2.870 | 2.980 | 2.850 | 2.880 | 19,600 | -0.05(-1.71%) |
Apr 25, 2012 | 2.960 | 2.960 | 2.899 | 2.930 | 38,933 | -0.01(-0.34%) |
Apr 24, 2012 | 2.950 | 3.080 | 2.940 | 2.940 | 22,701 | -0.02(-0.68%) |
Apr 23, 2012 | 3.030 | 3.080 | 2.870 | 2.960 | 106,639 | -0.07(-2.31%) |
Apr 20, 2012 | 3.050 | 3.070 | 3.030 | 3.030 | 76,464 | -0.02(-0.66%) |
Apr 19, 2012 | 3.030 | 3.090 | 3.030 | 3.050 | 135,723 | +0.02(+0.66%) |
Apr 18, 2012 | 3.070 | 3.094 | 3.020 | 3.030 | 85,462 | -0.02(-0.66%) |
Apr 17, 2012 | 3.040 | 3.080 | 3.010 | 3.050 | 49,574 | +0.04(+1.33%) |
Apr 16, 2012 | 3.050 | 3.107 | 3.000 | 3.010 | 121,840 | -0.07(-2.27%) |
Apr 13, 2012 | 3.090 | 3.110 | 3.010 | 3.080 | 49,900 | +0.00(+0.00%) |
Apr 12, 2012 | 3.060 | 3.120 | 3.060 | 3.080 | 6,800 | +0.02(+0.65%) |
Apr 11, 2012 | 3.100 | 3.110 | 3.049 | 3.060 | 102,727 | +0.00(+0.00%) |
Apr 10, 2012 | 3.030 | 3.080 | 3.000 | 3.060 | 49,011 | +0.02(+0.66%) |
Apr 09, 2012 | 3.130 | 3.160 | 3.020 | 3.040 | 41,149 | -0.11(-3.49%) |
Apr 05, 2012 | 3.140 | 3.200 | 3.110 | 3.150 | 43,055 | -0.01(-0.32%) |
Apr 04, 2012 | 3.120 | 3.240 | 3.060 | 3.160 | 120,582 | +0.02(+0.64%) |
Apr 03, 2012 | 3.170 | 3.200 | 3.090 | 3.140 | 121,087 | -0.06(-1.88%) |
Apr 02, 2012 | 3.080 | 3.229 | 3.080 | 3.200 | 68,023 | +0.12(+3.90%) |
Mar 30, 2012 | 3.150 | 3.210 | 3.080 | 3.080 | 93,085 | -0.07(-2.22%) |
Mar 29, 2012 | 3.310 | 3.310 | 3.090 | 3.150 | 76,450 | -0.14(-4.26%) |
Mar 28, 2012 | 3.380 | 3.380 | 3.240 | 3.290 | 9,222 | -0.09(-2.66%) |
Mar 27, 2012 | 3.500 | 3.500 | 3.310 | 3.380 | 58,509 | -0.07(-2.03%) |
Mar 26, 2012 | 3.230 | 3.490 | 3.230 | 3.450 | 69,254 | +0.11(+3.29%) |
Mar 23, 2012 | 3.420 | 3.440 | 3.260 | 3.340 | 74,910 | -0.15(-4.30%) |
Mar 22, 2012 | 3.500 | 3.550 | 3.330 | 3.490 | 156,518 | -0.01(-0.29%) |
Mar 21, 2012 | 3.160 | 3.550 | 3.119 | 3.500 | 92,165 | +0.34(+10.76%) |
Mar 20, 2012 | 3.030 | 3.180 | 2.910 | 3.160 | 117,044 | +0.03(+0.96%) |
Mar 19, 2012 | 3.050 | 3.130 | 2.989 | 3.130 | 73,068 | +0.09(+2.96%) |
Mar 16, 2012 | 2.820 | 3.100 | 2.820 | 3.040 | 335,314 | +0.26(+9.35%) |
Mar 15, 2012 | 2.770 | 2.830 | 2.770 | 2.780 | 72,032 | +0.00(+0.00%) |
Mar 14, 2012 | 2.790 | 2.830 | 2.690 | 2.780 | 70,550 | -0.05(-1.77%) |
Mar 13, 2012 | 2.880 | 3.070 | 2.770 | 2.830 | 515,098 | -0.02(-0.70%) |
Mar 12, 2012 | 2.800 | 2.950 | 2.747 | 2.850 | 393,670 | +0.10(+3.64%) |
Mar 09, 2012 | 2.750 | 2.840 | 2.720 | 2.750 | 36,620 | -0.05(-1.79%) |
Mar 08, 2012 | 2.800 | 2.824 | 2.710 | 2.800 | 24,810 | +0.02(+0.72%) |
Mar 07, 2012 | 2.770 | 2.870 | 2.750 | 2.780 | 29,303 | +0.00(+0.00%) |
Mar 06, 2012 | 2.690 | 2.840 | 2.580 | 2.780 | 33,816 | -0.10(-3.47%) |
Mar 05, 2012 | 3.000 | 3.030 | 2.880 | 2.880 | 60,215 | -0.10(-3.36%) |
Mar 02, 2012 | 2.950 | 3.040 | 2.950 | 2.980 | 29,890 | +0.03(+1.02%) |
Mar 01, 2012 | 3.100 | 3.100 | 2.920 | 2.950 | 171,000 | -0.03(-1.01%) |
Feb 29, 2012 | 2.950 | 3.010 | 2.900 | 2.980 | 84,694 | +0.01(+0.34%) |
Feb 28, 2012 | 2.950 | 3.010 | 2.940 | 2.970 | 182,459 | +0.01(+0.34%) |
Feb 27, 2012 | 2.950 | 3.120 | 2.931 | 2.960 | 131,378 | -0.03(-1.00%) |
Feb 24, 2012 | 3.020 | 3.020 | 2.930 | 2.990 | 101,404 | +0.05(+1.70%) |
Feb 23, 2012 | 2.960 | 3.000 | 2.880 | 2.940 | 53,750 | +0.00(+0.00%) |
Feb 22, 2012 | 3.060 | 3.060 | 2.810 | 2.940 | 34,750 | -0.05(-1.67%) |
Feb 21, 2012 | 3.000 | 3.070 | 2.940 | 2.990 | 168,762 | +0.06(+2.05%) |
Feb 17, 2012 | 3.030 | 3.030 | 2.930 | 2.930 | 43,258 | -0.07(-2.33%) |
Feb 16, 2012 | 2.990 | 3.030 | 2.940 | 3.000 | 39,338 | +0.00(+0.00%) |
Feb 15, 2012 | 2.800 | 3.010 | 2.800 | 3.000 | 88,475 | +0.20(+7.14%) |
Feb 14, 2012 | 2.860 | 2.860 | 2.710 | 2.800 | 114,752 | -0.10(-3.45%) |
Feb 13, 2012 | 2.950 | 3.110 | 2.860 | 2.900 | 24,194 | -0.05(-1.69%) |
Feb 10, 2012 | 3.000 | 3.050 | 2.920 | 2.950 | 109,236 | -0.04(-1.34%) |
Feb 09, 2012 | 3.000 | 3.010 | 2.990 | 2.990 | 17,843 | -0.01(-0.33%) |
Feb 08, 2012 | 3.070 | 3.080 | 2.980 | 3.000 | 220,013 | -0.03(-0.99%) |
Feb 07, 2012 | 3.200 | 3.200 | 2.990 | 3.030 | 132,168 | -0.17(-5.31%) |
Feb 06, 2012 | 3.320 | 3.320 | 3.180 | 3.200 | 450,029 | -0.11(-3.32%) |
Feb 03, 2012 | 3.380 | 3.380 | 3.280 | 3.310 | 65,442 | -0.06(-1.78%) |
Feb 02, 2012 | 3.400 | 3.420 | 3.340 | 3.370 | 169,155 | -0.02(-0.59%) |
Feb 01, 2012 | 3.500 | 3.520 | 3.370 | 3.390 | 127,958 | -0.10(-2.87%) |
Jan 31, 2012 | 3.520 | 3.700 | 3.389 | 3.490 | 498,758 | -0.04(-1.13%) |
Jan 30, 2012 | 3.560 | 3.575 | 3.500 | 3.530 | 52,935 | -0.04(-1.12%) |
Jan 27, 2012 | 3.560 | 3.610 | 3.550 | 3.570 | 51,722 | +0.00(+0.00%) |
Jan 26, 2012 | 3.490 | 3.630 | 3.490 | 3.570 | 100,446 | +0.04(+1.13%) |
Jan 25, 2012 | 3.570 | 3.570 | 3.480 | 3.530 | 115,308 | -0.04(-1.12%) |
Jan 24, 2012 | 3.600 | 3.630 | 3.530 | 3.570 | 62,766 | -0.11(-2.99%) |
Jan 23, 2012 | 3.640 | 3.700 | 3.600 | 3.680 | 55,169 | -0.04(-1.08%) |
Jan 20, 2012 | 3.710 | 3.730 | 3.520 | 3.720 | 55,493 | +0.01(+0.27%) |
Jan 19, 2012 | 3.810 | 3.830 | 3.650 | 3.710 | 54,158 | -0.09(-2.37%) |
Jan 18, 2012 | 3.810 | 4.010 | 3.780 | 3.800 | 23,900 | +0.01(+0.26%) |
Jan 17, 2012 | 3.850 | 3.910 | 3.730 | 3.790 | 137,859 | -0.06(-1.56%) |
Jan 13, 2012 | 3.770 | 3.850 | 3.730 | 3.850 | 112,331 | +0.08(+2.12%) |
Jan 12, 2012 | 3.700 | 3.800 | 3.660 | 3.770 | 177,069 | +0.07(+1.89%) |
Jan 11, 2012 | 3.570 | 3.720 | 3.550 | 3.700 | 83,364 | +0.11(+3.06%) |
Jan 10, 2012 | 3.580 | 3.610 | 3.509 | 3.590 | 84,338 | +0.05(+1.41%) |
Jan 09, 2012 | 3.550 | 3.560 | 3.500 | 3.540 | 33,016 | +0.00(+0.00%) |
Jan 06, 2012 | 3.540 | 3.660 | 3.502 | 3.540 | 18,303 | -0.01(-0.28%) |
Jan 05, 2012 | 3.530 | 3.560 | 3.480 | 3.550 | 66,083 | +0.00(+0.00%) |
Jan 04, 2012 | 3.500 | 3.620 | 3.470 | 3.550 | 125,770 | -0.08(-2.20%) |
Dec 30, 2011 | 3.500 | 3.700 | 3.450 | 3.630 | 295,391 | +0.13(+3.71%) |
Dec 29, 2011 | 3.480 | 3.500 | 3.170 | 3.500 | 91,279 | +0.00(+0.00%) |
Dec 28, 2011 | 3.370 | 3.520 | 3.360 | 3.500 | 144,754 | +0.05(+1.45%) |
Dec 27, 2011 | 3.300 | 3.490 | 3.300 | 3.450 | 216,983 | +0.09(+2.68%) |
Dec 23, 2011 | 3.180 | 3.420 | 3.180 | 3.360 | 106,036 | -0.06(-1.75%) |
Dec 21, 2011 | 3.270 | 3.460 | 3.270 | 3.420 | 190,839 | +0.06(+1.79%) |
Dec 20, 2011 | 3.320 | 3.505 | 3.300 | 3.360 | 135,514 | +0.06(+1.82%) |
Dec 19, 2011 | 3.480 | 3.500 | 3.240 | 3.300 | 110,781 | -0.14(-4.07%) |
Dec 16, 2011 | 3.472 | 3.500 | 3.400 | 3.440 | 72,346 | -0.02(-0.58%) |
Dec 15, 2011 | 3.500 | 3.520 | 3.431 | 3.460 | 73,446 | -0.02(-0.57%) |
Dec 14, 2011 | 3.710 | 3.760 | 3.430 | 3.480 | 98,634 | -0.23(-6.20%) |
Dec 13, 2011 | 3.650 | 3.910 | 3.510 | 3.710 | 454,016 | +0.10(+2.77%) |
Dec 12, 2011 | 3.490 | 3.650 | 3.350 | 3.610 | 129,439 | +0.11(+3.14%) |
Dec 09, 2011 | 3.520 | 3.557 | 3.480 | 3.500 | 69,147 | -0.03(-0.85%) |
Dec 08, 2011 | 3.430 | 3.650 | 3.430 | 3.530 | 69,388 | +0.03(+0.86%) |
Dec 07, 2011 | 3.540 | 3.600 | 3.400 | 3.500 | 158,528 | -0.06(-1.69%) |
Dec 06, 2011 | 3.550 | 3.630 | 3.390 | 3.560 | 156,266 | +0.02(+0.56%) |
Dec 05, 2011 | 3.640 | 3.640 | 3.421 | 3.540 | 190,469 | -0.05(-1.39%) |
Dec 02, 2011 | 3.550 | 3.640 | 3.499 | 3.590 | 195,329 | +0.09(+2.57%) |