Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.560 | 2.630 | 2.510 | 2.620 | 1,305,265 | +0.07(+2.75%) |
Dec 28, 2012 | 2.610 | 2.650 | 2.520 | 2.550 | 1,053,019 | -0.04(-1.54%) |
Dec 27, 2012 | 2.610 | 2.640 | 2.520 | 2.590 | 796,391 | -0.02(-0.77%) |
Dec 26, 2012 | 2.600 | 2.670 | 2.500 | 2.610 | 1,297,840 | -0.01(-0.38%) |
Dec 24, 2012 | 2.670 | 2.670 | 2.580 | 2.620 | 795,534 | -0.06(-2.24%) |
Dec 21, 2012 | 2.740 | 2.740 | 2.530 | 2.680 | 2,489,297 | -0.09(-3.25%) |
Dec 20, 2012 | 2.760 | 2.800 | 2.680 | 2.770 | 1,521,773 | +0.00(+0.00%) |
Dec 19, 2012 | 2.850 | 2.853 | 2.730 | 2.770 | 2,166,822 | -0.09(-3.15%) |
Dec 18, 2012 | 2.860 | 2.890 | 2.810 | 2.860 | 935,548 | +0.01(+0.53%) |
Dec 17, 2012 | 2.810 | 2.860 | 2.740 | 2.845 | 1,108,702 | +0.05(+1.61%) |
Dec 14, 2012 | 2.910 | 2.930 | 2.760 | 2.800 | 1,248,388 | -0.03(-1.06%) |
Dec 13, 2012 | 2.880 | 2.890 | 2.770 | 2.830 | 1,116,428 | +0.06(+2.17%) |
Dec 12, 2012 | 2.830 | 2.860 | 2.740 | 2.770 | 898,877 | -0.04(-1.42%) |
Dec 11, 2012 | 2.800 | 2.900 | 2.780 | 2.810 | 895,426 | +0.02(+0.72%) |
Dec 10, 2012 | 2.800 | 2.870 | 2.760 | 2.790 | 776,966 | -0.02(-0.89%) |
Dec 07, 2012 | 2.900 | 2.970 | 2.750 | 2.815 | 1,018,793 | -0.06(-2.26%) |
Dec 06, 2012 | 2.800 | 2.950 | 2.750 | 2.880 | 1,005,170 | +0.07(+2.49%) |
Dec 05, 2012 | 2.980 | 2.980 | 2.790 | 2.810 | 1,129,759 | -0.16(-5.39%) |
Dec 04, 2012 | 3.050 | 3.050 | 2.950 | 2.970 | 653,702 | -0.17(-5.41%) |
Nov 30, 2012 | 3.050 | 3.250 | 3.050 | 3.140 | 2,452,329 | +0.11(+3.63%) |
Nov 29, 2012 | 2.940 | 3.050 | 2.930 | 3.030 | 1,311,576 | +0.10(+3.41%) |
Nov 28, 2012 | 2.930 | 2.990 | 2.860 | 2.930 | 783,731 | +0.00(+0.00%) |
Nov 27, 2012 | 2.890 | 3.000 | 2.830 | 2.930 | 1,143,949 | +0.04(+1.38%) |
Nov 26, 2012 | 2.950 | 2.965 | 2.830 | 2.890 | 1,268,465 | -0.06(-2.03%) |
Nov 23, 2012 | 2.900 | 2.950 | 2.830 | 2.950 | 660,003 | +0.09(+3.15%) |
Nov 21, 2012 | 2.620 | 2.920 | 2.620 | 2.860 | 1,450,684 | +0.21(+7.92%) |
Nov 20, 2012 | 2.570 | 2.670 | 2.560 | 2.650 | 647,914 | +0.08(+3.11%) |
Nov 19, 2012 | 2.520 | 2.595 | 2.520 | 2.570 | 627,738 | +0.07(+2.80%) |
Nov 16, 2012 | 2.480 | 2.520 | 2.420 | 2.500 | 772,265 | -0.01(-0.40%) |
Nov 15, 2012 | 2.540 | 2.570 | 2.440 | 2.510 | 940,918 | -0.04(-1.57%) |
Nov 14, 2012 | 2.560 | 2.620 | 2.530 | 2.550 | 1,044,325 | +0.00(+0.00%) |
Nov 13, 2012 | 2.500 | 2.610 | 2.490 | 2.550 | 973,199 | +0.03(+1.19%) |
Nov 12, 2012 | 2.520 | 2.670 | 2.480 | 2.520 | 1,445,671 | +0.00(+0.00%) |
Nov 09, 2012 | 2.300 | 2.530 | 2.300 | 2.520 | 1,232,309 | +0.21(+9.09%) |
Nov 08, 2012 | 2.390 | 2.460 | 2.310 | 2.310 | 1,360,518 | -0.06(-2.53%) |
Nov 07, 2012 | 2.340 | 2.440 | 2.230 | 2.370 | 1,105,752 | +0.01(+0.42%) |
Nov 06, 2012 | 2.450 | 2.450 | 2.350 | 2.360 | 596,705 | -0.09(-3.67%) |
Nov 05, 2012 | 2.340 | 2.472 | 2.290 | 2.450 | 672,564 | +0.09(+3.81%) |
Nov 02, 2012 | 2.510 | 2.530 | 2.350 | 2.360 | 724,115 | -0.15(-5.79%) |
Nov 01, 2012 | 2.500 | 2.520 | 2.410 | 2.505 | 737,725 | +0.01(+0.60%) |
Oct 31, 2012 | 2.390 | 2.520 | 2.280 | 2.490 | 1,343,737 | +0.05(+2.05%) |
Oct 26, 2012 | 2.590 | 2.440 | 2.440 | 2.440 | 2,352,500 | -0.14(-5.43%) |
Oct 25, 2012 | 2.570 | 2.620 | 2.560 | 2.580 | 713,100 | +0.01(+0.39%) |
Oct 24, 2012 | 2.500 | 2.650 | 2.500 | 2.570 | 1,416,171 | +0.06(+2.39%) |
Oct 23, 2012 | 2.770 | 2.800 | 2.480 | 2.510 | 2,940,842 | -0.25(-9.06%) |
Oct 19, 2012 | 2.980 | 3.000 | 2.710 | 2.760 | 1,853,553 | -0.24(-8.00%) |
Oct 18, 2012 | 3.000 | 3.040 | 2.950 | 3.000 | 1,008,257 | +0.00(+0.00%) |
Oct 17, 2012 | 3.000 | 3.080 | 2.970 | 3.000 | 1,302,491 | +0.01(+0.33%) |
Oct 16, 2012 | 3.000 | 3.050 | 2.960 | 2.990 | 1,036,582 | +0.01(+0.34%) |
Oct 15, 2012 | 2.930 | 2.990 | 2.910 | 2.980 | 1,048,442 | +0.06(+2.05%) |
Oct 12, 2012 | 2.970 | 2.990 | 2.870 | 2.920 | 1,279,190 | -0.05(-1.68%) |
Oct 11, 2012 | 2.800 | 2.990 | 2.800 | 2.970 | 1,475,508 | +0.19(+6.83%) |
Oct 10, 2012 | 2.810 | 3.040 | 2.760 | 2.780 | 4,485,795 | +0.03(+1.09%) |
Oct 09, 2012 | 2.780 | 2.800 | 2.730 | 2.750 | 577,855 | -0.03(-1.08%) |
Oct 08, 2012 | 2.730 | 2.830 | 2.710 | 2.780 | 453,110 | +0.04(+1.46%) |
Oct 05, 2012 | 2.720 | 2.805 | 2.690 | 2.740 | 1,146,899 | +0.03(+1.11%) |
Oct 04, 2012 | 2.680 | 2.720 | 2.620 | 2.710 | 1,004,183 | +0.03(+1.12%) |
Oct 03, 2012 | 2.700 | 2.770 | 2.670 | 2.680 | 746,076 | -0.03(-1.11%) |
Oct 02, 2012 | 2.820 | 2.820 | 2.670 | 2.710 | 955,013 | -0.10(-3.56%) |
Oct 01, 2012 | 2.830 | 2.900 | 2.750 | 2.810 | 978,539 | -0.01(-0.35%) |
Sep 28, 2012 | 2.810 | 2.855 | 2.760 | 2.820 | 1,055,285 | -0.01(-0.18%) |
Sep 27, 2012 | 2.740 | 2.830 | 2.730 | 2.825 | 1,182,264 | +0.10(+3.86%) |
Sep 26, 2012 | 2.690 | 2.740 | 2.560 | 2.720 | 1,455,687 | +0.04(+1.49%) |
Sep 25, 2012 | 2.720 | 2.770 | 2.680 | 2.680 | 1,091,389 | -0.05(-2.01%) |
Sep 24, 2012 | 2.750 | 2.920 | 2.700 | 2.735 | 2,395,015 | -0.02(-0.55%) |
Sep 21, 2012 | 2.560 | 2.970 | 2.540 | 2.750 | 5,841,371 | +0.27(+10.89%) |
Sep 20, 2012 | 2.370 | 2.500 | 2.350 | 2.480 | 1,121,821 | +0.10(+4.20%) |
Sep 19, 2012 | 2.390 | 2.440 | 2.360 | 2.380 | 1,042,836 | +0.00(+0.00%) |
Sep 18, 2012 | 2.370 | 2.440 | 2.370 | 2.380 | 946,715 | +0.00(+0.00%) |
Sep 17, 2012 | 2.410 | 2.430 | 2.330 | 2.380 | 1,028,623 | -0.04(-1.65%) |
Sep 14, 2012 | 2.470 | 2.540 | 2.380 | 2.420 | 2,543,023 | +0.02(+0.62%) |
Sep 13, 2012 | 2.370 | 2.450 | 2.370 | 2.405 | 1,721,462 | +0.04(+1.91%) |
Sep 12, 2012 | 2.200 | 2.400 | 2.200 | 2.360 | 2,293,260 | +0.16(+7.27%) |
Sep 11, 2012 | 2.120 | 2.250 | 2.110 | 2.200 | 937,516 | +0.07(+3.29%) |
Sep 10, 2012 | 2.130 | 2.180 | 2.110 | 2.130 | 729,305 | -0.01(-0.47%) |
Sep 07, 2012 | 2.120 | 2.190 | 2.060 | 2.140 | 1,111,542 | +0.02(+0.94%) |
Sep 06, 2012 | 2.140 | 2.270 | 2.100 | 2.120 | 2,436,292 | -0.02(-0.93%) |
Sep 05, 2012 | 2.040 | 2.170 | 2.040 | 2.140 | 1,702,209 | +0.09(+4.39%) |
Sep 04, 2012 | 2.040 | 2.080 | 2.020 | 2.050 | 556,209 | +0.01(+0.49%) |
Aug 31, 2012 | 2.040 | 2.090 | 2.000 | 2.040 | 549,056 | +0.01(+0.49%) |
Aug 30, 2012 | 2.060 | 2.080 | 2.020 | 2.030 | 319,562 | -0.03(-1.46%) |
Aug 29, 2012 | 2.070 | 2.100 | 2.040 | 2.060 | 405,273 | +0.11(+5.64%) |
Aug 27, 2012 | 2.020 | 2.020 | 1.920 | 1.950 | 1,331,604 | -0.08(-3.94%) |
Aug 24, 2012 | 2.080 | 2.080 | 2.000 | 2.030 | 1,104,682 | -0.07(-3.33%) |
Aug 23, 2012 | 2.070 | 2.140 | 2.050 | 2.100 | 513,318 | +0.02(+0.96%) |
Aug 22, 2012 | 2.080 | 2.100 | 2.030 | 2.080 | 880,417 | +0.01(+0.48%) |
Aug 21, 2012 | 2.150 | 2.220 | 2.050 | 2.070 | 1,725,989 | -0.05(-2.36%) |
Aug 20, 2012 | 2.000 | 2.140 | 1.990 | 2.120 | 2,433,960 | +0.12(+6.00%) |
Aug 17, 2012 | 1.980 | 2.030 | 1.960 | 2.000 | 810,364 | +0.01(+0.50%) |
Aug 16, 2012 | 1.930 | 2.030 | 1.910 | 1.990 | 1,192,901 | +0.06(+3.11%) |
Aug 15, 2012 | 1.930 | 1.930 | 1.880 | 1.930 | 257,800 | +0.01(+0.78%) |
Aug 14, 2012 | 1.870 | 1.930 | 1.870 | 1.915 | 455,127 | +0.05(+2.68%) |
Aug 13, 2012 | 1.860 | 1.870 | 1.840 | 1.865 | 300,418 | +0.00(+0.27%) |
Aug 10, 2012 | 1.900 | 1.920 | 1.850 | 1.860 | 427,631 | -0.01(-0.53%) |
Aug 09, 2012 | 1.860 | 1.920 | 1.840 | 1.870 | 603,608 | +0.00(+0.00%) |
Aug 08, 2012 | 1.900 | 1.960 | 1.860 | 1.870 | 1,139,750 | +0.02(+1.08%) |
Aug 07, 2012 | 1.850 | 1.870 | 1.810 | 1.850 | 599,599 | +0.01(+0.54%) |
Aug 06, 2012 | 1.790 | 1.890 | 1.790 | 1.840 | 400,495 | +0.01(+0.55%) |
Aug 03, 2012 | 1.820 | 1.830 | 1.745 | 1.830 | 741,826 | +0.03(+1.67%) |
Aug 02, 2012 | 1.790 | 1.820 | 1.680 | 1.800 | 1,559,622 | +0.01(+0.56%) |
Aug 01, 2012 | 1.840 | 1.848 | 1.790 | 1.790 | 608,031 | -0.03(-1.65%) |
Jul 31, 2012 | 1.830 | 1.890 | 1.810 | 1.820 | 663,193 | +0.00(+0.00%) |
Jul 30, 2012 | 1.920 | 1.930 | 1.800 | 1.820 | 987,524 | -0.10(-5.21%) |
Jul 27, 2012 | 1.920 | 1.930 | 1.880 | 1.920 | 527,064 | +0.00(+0.00%) |
Jul 26, 2012 | 1.930 | 1.930 | 1.880 | 1.920 | 606,302 | +0.02(+1.05%) |
Jul 25, 2012 | 1.930 | 1.950 | 1.880 | 1.900 | 543,342 | -0.01(-0.52%) |
Jul 24, 2012 | 1.920 | 2.000 | 1.880 | 1.910 | 1,363,390 | +0.00(+0.00%) |
Jul 23, 2012 | 1.960 | 1.974 | 1.880 | 1.910 | 868,178 | -0.08(-4.02%) |
Jul 20, 2012 | 1.860 | 1.990 | 1.860 | 1.990 | 895,002 | +0.10(+5.29%) |
Jul 19, 2012 | 1.960 | 1.960 | 1.880 | 1.890 | 789,284 | -0.05(-2.58%) |
Jul 18, 2012 | 1.980 | 1.982 | 1.880 | 1.940 | 926,095 | -0.04(-2.02%) |
Jul 17, 2012 | 1.850 | 2.040 | 1.850 | 1.980 | 1,264,687 | +0.10(+5.32%) |
Jul 16, 2012 | 2.050 | 2.080 | 1.850 | 1.880 | 2,148,784 | -0.18(-8.74%) |
Jul 13, 2012 | 2.060 | 2.090 | 2.030 | 2.060 | 1,119,490 | +0.00(+0.00%) |
Jul 12, 2012 | 2.090 | 2.090 | 1.980 | 2.060 | 1,102,665 | -0.04(-1.90%) |
Jul 11, 2012 | 2.170 | 2.190 | 2.030 | 2.100 | 2,293,016 | -0.04(-1.87%) |
Jul 10, 2012 | 2.120 | 2.180 | 2.050 | 2.140 | 3,308,965 | +0.12(+5.94%) |
Jul 09, 2012 | 1.930 | 2.060 | 1.910 | 2.020 | 1,718,621 | +0.08(+4.12%) |
Jul 06, 2012 | 1.950 | 1.990 | 1.850 | 1.940 | 1,172,438 | -0.03(-1.52%) |
Jul 05, 2012 | 2.040 | 2.120 | 1.910 | 1.970 | 3,183,799 | -0.03(-1.50%) |
Jul 03, 2012 | 1.830 | 2.040 | 1.810 | 2.000 | 3,507,041 | +0.18(+9.89%) |
Jul 02, 2012 | 1.830 | 1.830 | 1.780 | 1.820 | 1,148,015 | +0.02(+1.11%) |
Jun 29, 2012 | 1.830 | 1.830 | 1.770 | 1.800 | 997,022 | +0.00(+0.00%) |
Jun 28, 2012 | 1.820 | 1.820 | 1.750 | 1.800 | 927,526 | +0.01(+0.56%) |
Jun 27, 2012 | 1.730 | 1.830 | 1.710 | 1.790 | 878,543 | +0.06(+3.47%) |
Jun 26, 2012 | 1.770 | 1.780 | 1.720 | 1.730 | 713,996 | -0.05(-2.81%) |
Jun 25, 2012 | 1.760 | 1.830 | 1.710 | 1.780 | 956,273 | +0.00(+0.00%) |
Jun 22, 2012 | 1.830 | 1.832 | 1.710 | 1.780 | 2,151,648 | -0.04(-2.20%) |
Jun 21, 2012 | 1.840 | 1.870 | 1.800 | 1.820 | 1,100,984 | +0.02(+1.11%) |
Jun 20, 2012 | 1.780 | 1.880 | 1.760 | 1.800 | 1,152,221 | +0.04(+2.27%) |
Jun 19, 2012 | 1.770 | 1.820 | 1.730 | 1.760 | 899,103 | +0.02(+1.15%) |
Jun 18, 2012 | 1.810 | 1.840 | 1.720 | 1.740 | 1,345,539 | -0.10(-5.43%) |
Jun 15, 2012 | 1.800 | 1.970 | 1.700 | 1.840 | 4,333,651 | +0.06(+3.37%) |
Jun 14, 2012 | 1.710 | 1.800 | 1.680 | 1.780 | 1,877,844 | +0.07(+4.40%) |
Jun 13, 2012 | 1.670 | 1.730 | 1.670 | 1.705 | 963,107 | -0.01(-0.87%) |
Jun 12, 2012 | 1.680 | 1.730 | 1.660 | 1.720 | 1,025,746 | +0.04(+2.69%) |
Jun 11, 2012 | 1.730 | 1.740 | 1.650 | 1.675 | 903,813 | -0.03(-2.05%) |
Jun 08, 2012 | 1.670 | 1.720 | 1.630 | 1.710 | 988,810 | +0.03(+1.79%) |
Jun 07, 2012 | 1.710 | 1.710 | 1.620 | 1.680 | 858,172 | -0.01(-0.59%) |
Jun 06, 2012 | 1.680 | 1.700 | 1.610 | 1.690 | 867,032 | +0.01(+0.90%) |
Jun 05, 2012 | 1.670 | 1.690 | 1.560 | 1.675 | 1,065,723 | +0.08(+5.35%) |
Jun 04, 2012 | 1.670 | 1.670 | 1.550 | 1.590 | 1,647,610 | -0.10(-5.92%) |
Jun 01, 2012 | 1.740 | 1.740 | 1.670 | 1.690 | 1,179,695 | -0.07(-3.98%) |
May 31, 2012 | 1.660 | 1.790 | 1.660 | 1.760 | 1,862,178 | +0.12(+7.32%) |
May 30, 2012 | 1.650 | 1.710 | 1.640 | 1.640 | 1,174,672 | -0.06(-3.53%) |
May 29, 2012 | 1.700 | 1.790 | 1.670 | 1.700 | 1,255,854 | -0.05(-2.86%) |
May 25, 2012 | 1.780 | 1.790 | 1.700 | 1.750 | 1,098,947 | +0.00(+0.00%) |
May 24, 2012 | 1.780 | 1.790 | 1.700 | 1.750 | 1,028,064 | +0.01(+0.57%) |
May 23, 2012 | 1.750 | 1.750 | 1.610 | 1.740 | 1,853,690 | +0.08(+4.82%) |
May 22, 2012 | 1.820 | 1.830 | 1.630 | 1.660 | 1,885,852 | -0.12(-6.74%) |
May 21, 2012 | 1.550 | 1.830 | 1.550 | 1.780 | 3,739,557 | +0.24(+15.58%) |
May 18, 2012 | 1.670 | 1.700 | 1.500 | 1.540 | 2,844,431 | -0.12(-7.23%) |
May 17, 2012 | 1.850 | 1.860 | 1.640 | 1.660 | 3,042,954 | -0.20(-10.75%) |
May 16, 2012 | 1.910 | 1.950 | 1.770 | 1.860 | 2,629,645 | -0.10(-5.10%) |
May 15, 2012 | 2.180 | 2.220 | 1.930 | 1.960 | 5,026,517 | -0.20(-9.26%) |
May 14, 2012 | 1.980 | 2.340 | 1.980 | 2.160 | 12,048,789 | +0.27(+14.29%) |
May 11, 2012 | 1.650 | 2.030 | 1.650 | 1.890 | 10,198,705 | +0.25(+15.24%) |
May 10, 2012 | 1.710 | 1.760 | 1.630 | 1.640 | 6,041,253 | +0.19(+13.10%) |
May 09, 2012 | 1.420 | 1.470 | 1.390 | 1.450 | 710,930 | +0.04(+2.84%) |
May 08, 2012 | 1.400 | 1.450 | 1.360 | 1.410 | 1,202,189 | -0.01(-0.70%) |
May 07, 2012 | 1.400 | 1.470 | 1.380 | 1.420 | 1,289,163 | -0.03(-2.07%) |
May 04, 2012 | 1.490 | 1.550 | 1.420 | 1.450 | 1,376,253 | -0.05(-3.33%) |
May 03, 2012 | 1.560 | 1.560 | 1.480 | 1.500 | 1,172,602 | -0.07(-4.46%) |
May 02, 2012 | 1.630 | 1.670 | 1.550 | 1.570 | 1,006,669 | -0.04(-2.48%) |
May 01, 2012 | 1.610 | 1.700 | 1.560 | 1.610 | 1,779,333 | +0.02(+1.26%) |
Apr 30, 2012 | 1.570 | 1.750 | 1.550 | 1.590 | 2,183,288 | +0.04(+2.58%) |
Apr 27, 2012 | 1.570 | 1.600 | 1.480 | 1.550 | 2,514,732 | -0.03(-1.90%) |
Apr 26, 2012 | 1.630 | 1.650 | 1.570 | 1.580 | 1,647,883 | -0.04(-2.47%) |
Apr 25, 2012 | 1.740 | 1.790 | 1.600 | 1.620 | 3,317,079 | -0.13(-7.43%) |
Apr 24, 2012 | 1.810 | 1.970 | 1.690 | 1.750 | 9,773,648 | +0.00(+0.00%) |
Apr 23, 2012 | 1.530 | 1.750 | 1.480 | 1.750 | 13,322,583 | +0.39(+28.68%) |
Apr 20, 2012 | 1.390 | 1.411 | 1.340 | 1.360 | 1,260,410 | +0.03(+2.26%) |
Apr 19, 2012 | 1.300 | 1.410 | 1.300 | 1.330 | 1,949,792 | +0.05(+3.91%) |
Apr 18, 2012 | 1.390 | 1.390 | 1.280 | 1.280 | 2,647,717 | -0.11(-7.91%) |
Apr 17, 2012 | 1.420 | 1.440 | 1.370 | 1.390 | 1,989,271 | -0.04(-2.80%) |
Apr 16, 2012 | 1.480 | 1.500 | 1.410 | 1.430 | 1,153,523 | -0.02(-1.38%) |
Apr 13, 2012 | 1.440 | 1.500 | 1.430 | 1.450 | 1,655,682 | -0.01(-0.68%) |
Apr 12, 2012 | 1.450 | 1.470 | 1.410 | 1.460 | 2,420,536 | +0.00(+0.34%) |
Apr 11, 2012 | 1.440 | 1.480 | 1.430 | 1.455 | 1,479,787 | +0.03(+1.75%) |
Apr 10, 2012 | 1.480 | 1.540 | 1.410 | 1.430 | 3,205,545 | -0.03(-2.05%) |
Apr 09, 2012 | 1.540 | 1.560 | 1.430 | 1.460 | 3,373,409 | -0.12(-7.59%) |
Apr 05, 2012 | 1.600 | 1.690 | 1.510 | 1.580 | 5,776,050 | -0.06(-3.66%) |
Apr 04, 2012 | 1.420 | 1.640 | 1.280 | 1.640 | 12,173,806 | +0.11(+7.19%) |
Apr 03, 2012 | 1.690 | 1.740 | 1.510 | 1.530 | 12,086,758 | -0.21(-12.07%) |
Apr 02, 2012 | 1.790 | 1.900 | 1.630 | 1.740 | 35,686,000 | -3.24(-65.06%) |
Mar 30, 2012 | 5.050 | 5.100 | 4.910 | 4.980 | 2,315,600 | +0.12(+2.47%) |
Mar 29, 2012 | 4.770 | 4.940 | 4.750 | 4.860 | 909,475 | +0.02(+0.41%) |
Mar 28, 2012 | 4.900 | 4.920 | 4.570 | 4.840 | 2,309,572 | -0.01(-0.21%) |
Mar 27, 2012 | 5.100 | 5.120 | 4.830 | 4.850 | 2,539,428 | -0.22(-4.34%) |
Mar 26, 2012 | 5.000 | 5.190 | 4.940 | 5.070 | 3,868,451 | +0.10(+2.01%) |
Mar 23, 2012 | 4.930 | 4.990 | 4.770 | 4.970 | 2,950,345 | +0.19(+3.97%) |
Mar 22, 2012 | 4.620 | 4.940 | 4.540 | 4.780 | 4,145,371 | +0.15(+3.24%) |
Mar 21, 2012 | 4.470 | 4.708 | 4.380 | 4.630 | 1,835,380 | +0.15(+3.35%) |
Mar 20, 2012 | 4.580 | 4.589 | 4.320 | 4.480 | 1,367,479 | -0.07(-1.54%) |
Mar 19, 2012 | 4.700 | 4.770 | 4.510 | 4.550 | 2,978,699 | +0.06(+1.34%) |
Mar 16, 2012 | 4.180 | 4.800 | 4.130 | 4.490 | 5,711,942 | +0.37(+8.98%) |
Mar 15, 2012 | 4.100 | 4.150 | 4.060 | 4.120 | 1,021,614 | +0.04(+0.98%) |
Mar 14, 2012 | 4.140 | 4.200 | 4.000 | 4.080 | 1,587,723 | -0.05(-1.21%) |
Mar 13, 2012 | 4.200 | 4.220 | 4.071 | 4.130 | 1,405,967 | +0.01(+0.24%) |
Mar 12, 2012 | 4.290 | 4.300 | 4.050 | 4.120 | 1,410,001 | -0.09(-2.14%) |
Mar 09, 2012 | 4.140 | 4.370 | 4.070 | 4.210 | 3,180,252 | +0.20(+4.99%) |
Mar 08, 2012 | 3.900 | 4.110 | 3.840 | 4.010 | 2,735,977 | +0.11(+2.82%) |
Mar 07, 2012 | 4.300 | 4.410 | 3.860 | 3.900 | 4,965,548 | -0.45(-10.34%) |
Mar 06, 2012 | 4.370 | 4.530 | 4.070 | 4.350 | 10,087,016 | -0.59(-11.94%) |
Mar 05, 2012 | 4.100 | 5.120 | 4.010 | 4.940 | 29,700,156 | +1.24(+33.51%) |
Mar 02, 2012 | 3.450 | 3.730 | 3.280 | 3.700 | 2,949,103 | +0.26(+7.56%) |
Mar 01, 2012 | 3.360 | 3.527 | 3.331 | 3.440 | 1,848,680 | +0.12(+3.61%) |
Feb 29, 2012 | 3.310 | 3.470 | 3.300 | 3.320 | 2,235,269 | +0.04(+1.22%) |
Feb 28, 2012 | 3.130 | 3.300 | 3.110 | 3.280 | 1,070,706 | +0.17(+5.47%) |
Feb 27, 2012 | 3.150 | 3.199 | 3.030 | 3.110 | 973,287 | -0.05(-1.58%) |
Feb 24, 2012 | 3.180 | 3.290 | 3.110 | 3.160 | 966,774 | +0.01(+0.32%) |
Feb 23, 2012 | 3.050 | 3.170 | 3.050 | 3.150 | 648,245 | +0.11(+3.62%) |
Feb 22, 2012 | 2.980 | 3.060 | 2.850 | 3.040 | 1,498,753 | -0.01(-0.33%) |
Feb 21, 2012 | 3.190 | 3.190 | 3.030 | 3.050 | 993,262 | -0.14(-4.39%) |
Feb 17, 2012 | 3.290 | 3.340 | 3.160 | 3.190 | 910,041 | -0.05(-1.54%) |
Feb 16, 2012 | 3.190 | 3.240 | 3.150 | 3.240 | 604,365 | +0.04(+1.25%) |
Feb 15, 2012 | 3.380 | 3.380 | 3.150 | 3.200 | 986,335 | -0.10(-3.03%) |
Feb 14, 2012 | 3.430 | 3.520 | 3.260 | 3.300 | 1,376,288 | -0.07(-2.08%) |
Feb 13, 2012 | 3.250 | 3.380 | 3.250 | 3.370 | 1,109,783 | +0.17(+5.31%) |
Feb 10, 2012 | 3.260 | 3.300 | 3.160 | 3.200 | 1,583,465 | -0.10(-3.03%) |
Feb 09, 2012 | 3.480 | 3.500 | 3.250 | 3.300 | 1,656,020 | -0.16(-4.62%) |
Feb 08, 2012 | 3.460 | 3.550 | 3.420 | 3.460 | 896,375 | +0.01(+0.29%) |
Feb 07, 2012 | 3.670 | 3.680 | 3.450 | 3.450 | 1,167,449 | -0.20(-5.48%) |
Feb 06, 2012 | 3.660 | 3.740 | 3.621 | 3.650 | 1,742,141 | +0.05(+1.39%) |
Feb 03, 2012 | 3.570 | 3.670 | 3.560 | 3.600 | 1,730,792 | +0.09(+2.56%) |
Feb 02, 2012 | 3.360 | 3.529 | 3.320 | 3.510 | 1,915,926 | +0.22(+6.69%) |
Feb 01, 2012 | 3.430 | 3.670 | 3.240 | 3.290 | 2,797,866 | -0.10(-2.95%) |
Jan 31, 2012 | 3.180 | 3.450 | 3.150 | 3.390 | 2,126,733 | +0.25(+7.96%) |
Jan 30, 2012 | 3.060 | 3.200 | 3.050 | 3.140 | 1,129,333 | +0.04(+1.29%) |
Jan 27, 2012 | 3.040 | 3.100 | 3.030 | 3.100 | 599,595 | +0.04(+1.31%) |
Jan 26, 2012 | 3.060 | 3.110 | 3.010 | 3.060 | 952,874 | +0.03(+0.99%) |
Jan 25, 2012 | 3.070 | 3.147 | 2.960 | 3.030 | 1,415,812 | -0.04(-1.30%) |
Jan 24, 2012 | 2.860 | 3.075 | 2.760 | 3.070 | 1,265,997 | +0.22(+7.72%) |
Jan 23, 2012 | 2.980 | 3.030 | 2.832 | 2.850 | 742,278 | -0.09(-3.06%) |
Jan 20, 2012 | 3.070 | 3.070 | 2.920 | 2.940 | 975,281 | -0.10(-3.29%) |
Jan 19, 2012 | 2.900 | 3.120 | 2.880 | 3.040 | 2,390,213 | +0.16(+5.56%) |
Jan 18, 2012 | 2.710 | 2.900 | 2.620 | 2.880 | 1,639,313 | +0.21(+7.87%) |
Jan 17, 2012 | 2.710 | 2.770 | 2.630 | 2.670 | 646,076 | +0.01(+0.38%) |
Jan 13, 2012 | 2.640 | 2.720 | 2.530 | 2.660 | 950,627 | -0.02(-0.75%) |
Jan 12, 2012 | 2.710 | 2.835 | 2.650 | 2.680 | 1,565,650 | -0.01(-0.37%) |
Jan 11, 2012 | 2.580 | 2.840 | 2.530 | 2.690 | 1,675,242 | +0.12(+4.67%) |
Jan 10, 2012 | 2.530 | 2.600 | 2.510 | 2.570 | 588,522 | +0.06(+2.39%) |
Jan 09, 2012 | 2.590 | 2.600 | 2.470 | 2.510 | 991,922 | -0.05(-1.95%) |
Jan 06, 2012 | 2.650 | 2.660 | 2.530 | 2.560 | 1,158,642 | -0.08(-3.03%) |
Jan 05, 2012 | 2.600 | 2.650 | 2.500 | 2.640 | 534,095 | +0.04(+1.54%) |