Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.920 | 2.930 | 2.881 | 2.895 | 4,785,492 | -0.01(-0.48%) |
Mar 27, 2013 | 2.875 | 2.923 | 2.861 | 2.909 | 5,579,349 | +0.01(+0.48%) |
Mar 26, 2013 | 2.902 | 2.944 | 2.861 | 2.895 | 10,319,836 | -0.07(-2.22%) |
Mar 25, 2013 | 2.958 | 2.972 | 2.930 | 2.961 | 3,087,854 | +0.02(+0.71%) |
Mar 22, 2013 | 2.940 | 2.953 | 2.920 | 2.940 | 2,970,340 | +0.01(+0.35%) |
Mar 21, 2013 | 2.906 | 2.944 | 2.892 | 2.930 | 3,350,014 | +0.01(+0.36%) |
Mar 20, 2013 | 2.916 | 2.940 | 2.902 | 2.920 | 3,270,065 | +0.03(+0.96%) |
Mar 19, 2013 | 2.940 | 2.968 | 2.878 | 2.892 | 6,218,664 | -0.03(-1.18%) |
Mar 18, 2013 | 2.937 | 2.957 | 2.916 | 2.927 | 4,570,390 | -0.03(-0.92%) |
Mar 15, 2013 | 2.991 | 2.996 | 2.910 | 2.954 | 6,817,456 | -0.04(-1.19%) |
Mar 14, 2013 | 2.984 | 2.998 | 2.964 | 2.989 | 4,035,774 | +0.02(+0.51%) |
Mar 13, 2013 | 2.967 | 2.977 | 2.945 | 2.974 | 4,717,073 | +0.02(+0.57%) |
Mar 12, 2013 | 2.967 | 2.984 | 2.933 | 2.957 | 3,980,487 | -0.03(-0.91%) |
Mar 11, 2013 | 2.977 | 2.994 | 2.967 | 2.984 | 3,258,044 | +0.01(+0.46%) |
Mar 08, 2013 | 2.984 | 3.001 | 2.954 | 2.971 | 4,053,387 | +0.01(+0.34%) |
Mar 07, 2013 | 2.967 | 2.977 | 2.943 | 2.960 | 3,176,968 | +0.00(+0.00%) |
Mar 06, 2013 | 2.974 | 2.993 | 2.943 | 2.960 | 3,667,251 | -0.01(-0.45%) |
Mar 05, 2013 | 2.971 | 2.981 | 2.954 | 2.974 | 5,083,125 | +0.02(+0.80%) |
Mar 04, 2013 | 2.940 | 2.960 | 2.910 | 2.950 | 4,450,804 | +0.01(+0.46%) |
Mar 01, 2013 | 2.923 | 2.947 | 2.883 | 2.937 | 5,231,543 | -0.00(-0.11%) |
Feb 28, 2013 | 2.937 | 2.967 | 2.930 | 2.940 | 6,329,443 | +0.04(+1.52%) |
Feb 27, 2013 | 2.839 | 2.903 | 2.839 | 2.896 | 4,239,030 | +0.05(+1.90%) |
Feb 26, 2013 | 2.815 | 2.849 | 2.805 | 2.842 | 3,337,662 | +0.03(+1.08%) |
Feb 25, 2013 | 2.869 | 2.893 | 2.808 | 2.812 | 4,875,125 | -0.03(-1.07%) |
Feb 22, 2013 | 2.815 | 2.857 | 2.808 | 2.842 | 7,419,586 | +0.06(+2.07%) |
Feb 21, 2013 | 2.842 | 2.842 | 2.781 | 2.784 | 5,511,015 | -0.06(-1.97%) |
Feb 20, 2013 | 2.910 | 2.923 | 2.839 | 2.840 | 4,712,196 | -0.07(-2.38%) |
Feb 19, 2013 | 2.893 | 2.957 | 2.886 | 2.910 | 7,147,707 | +0.02(+0.70%) |
Feb 15, 2013 | 2.906 | 2.913 | 2.866 | 2.889 | 6,340,071 | +0.00(+0.12%) |
Feb 14, 2013 | 2.835 | 2.889 | 2.825 | 2.886 | 4,030,569 | +0.04(+1.55%) |
Feb 13, 2013 | 2.812 | 2.845 | 2.808 | 2.842 | 4,785,330 | +0.03(+1.08%) |
Feb 12, 2013 | 2.825 | 2.855 | 2.808 | 2.812 | 4,592,611 | -0.01(-0.24%) |
Feb 11, 2013 | 2.808 | 2.828 | 2.778 | 2.818 | 5,623,129 | +0.02(+0.60%) |
Feb 08, 2013 | 2.781 | 2.835 | 2.781 | 2.801 | 6,717,558 | +0.02(+0.61%) |
Feb 07, 2013 | 2.818 | 2.825 | 2.744 | 2.784 | 15,810,429 | -0.05(-1.91%) |
Feb 06, 2013 | 3.011 | 3.011 | 2.809 | 2.839 | 15,719,316 | -0.18(-6.05%) |
Feb 04, 2013 | 3.035 | 3.048 | 3.011 | 3.021 | 3,580,932 | -0.02(-0.72%) |
Feb 01, 2013 | 3.065 | 3.065 | 3.028 | 3.043 | 5,713,272 | -0.00(-0.06%) |
Jan 31, 2013 | 3.008 | 3.072 | 2.984 | 3.045 | 5,397,294 | +0.05(+1.58%) |
Jan 30, 2013 | 3.031 | 3.035 | 2.984 | 2.998 | 3,920,320 | -0.03(-0.89%) |
Jan 29, 2013 | 2.994 | 3.025 | 2.971 | 3.025 | 4,374,653 | +0.04(+1.36%) |
Jan 28, 2013 | 2.981 | 2.994 | 2.960 | 2.984 | 5,134,604 | +0.00(+0.11%) |
Jan 25, 2013 | 3.014 | 3.025 | 2.971 | 2.981 | 4,210,407 | -0.03(-1.01%) |
Jan 24, 2013 | 3.035 | 3.045 | 2.998 | 3.011 | 3,473,941 | -0.03(-0.89%) |
Jan 23, 2013 | 3.038 | 3.038 | 3.011 | 3.038 | 4,106,879 | +0.00(+0.11%) |
Jan 22, 2013 | 3.021 | 3.035 | 3.004 | 3.035 | 4,458,675 | +0.02(+0.79%) |
Jan 18, 2013 | 2.991 | 3.025 | 2.974 | 3.011 | 3,800,678 | +0.01(+0.23%) |
Jan 17, 2013 | 2.981 | 3.008 | 2.947 | 3.004 | 5,153,914 | +0.04(+1.37%) |
Jan 16, 2013 | 2.957 | 2.981 | 2.954 | 2.964 | 3,935,589 | -0.00(-0.11%) |
Jan 15, 2013 | 2.947 | 2.974 | 2.883 | 2.967 | 6,656,514 | -0.05(-1.57%) |
Jan 14, 2013 | 3.021 | 3.042 | 3.004 | 3.014 | 5,875,917 | -0.00(-0.11%) |
Jan 11, 2013 | 3.038 | 3.045 | 3.004 | 3.018 | 5,344,129 | -0.01(-0.45%) |
Jan 10, 2013 | 3.035 | 3.065 | 3.001 | 3.031 | 10,908,464 | +0.00(+0.11%) |
Jan 09, 2013 | 2.960 | 3.031 | 2.944 | 3.028 | 8,844,924 | +0.07(+2.29%) |
Jan 08, 2013 | 2.916 | 2.960 | 2.903 | 2.960 | 5,118,404 | +0.04(+1.51%) |
Jan 07, 2013 | 2.906 | 2.943 | 2.893 | 2.916 | 3,992,212 | +0.00(+0.11%) |
Jan 04, 2013 | 2.883 | 2.933 | 2.859 | 2.913 | 9,297,220 | +0.05(+1.89%) |
Jan 03, 2013 | 2.879 | 2.879 | 2.849 | 2.859 | 5,068,192 | -0.01(-0.47%) |
Jan 02, 2013 | 2.869 | 2.886 | 2.852 | 2.872 | 6,486,022 | +0.04(+1.49%) |
Dec 31, 2012 | 2.795 | 2.842 | 2.778 | 2.830 | 5,008,744 | +0.03(+1.03%) |
Dec 28, 2012 | 2.805 | 2.815 | 2.784 | 2.801 | 2,482,711 | -0.01(-0.36%) |
Dec 27, 2012 | 2.832 | 2.852 | 2.791 | 2.812 | 4,493,958 | -0.02(-0.84%) |
Dec 26, 2012 | 2.825 | 2.859 | 2.820 | 2.835 | 3,136,297 | +0.01(+0.24%) |
Dec 24, 2012 | 2.869 | 2.893 | 2.812 | 2.828 | 2,074,783 | -0.03(-1.07%) |
Dec 21, 2012 | 2.855 | 2.866 | 2.812 | 2.859 | 12,393,888 | -0.01(-0.24%) |
Dec 20, 2012 | 2.855 | 2.906 | 2.835 | 2.866 | 10,827,276 | +0.02(+0.59%) |
Dec 19, 2012 | 2.812 | 2.869 | 2.791 | 2.849 | 5,953,771 | +0.03(+1.20%) |
Dec 18, 2012 | 2.778 | 2.822 | 2.768 | 2.815 | 3,872,387 | +0.04(+1.40%) |
Dec 17, 2012 | 2.784 | 2.788 | 2.754 | 2.776 | 5,628,558 | +0.01(+0.31%) |
Dec 14, 2012 | 2.720 | 2.784 | 2.707 | 2.768 | 5,585,458 | +0.03(+1.24%) |
Dec 13, 2012 | 2.724 | 2.747 | 2.712 | 2.734 | 5,511,435 | +0.01(+0.24%) |
Dec 12, 2012 | 2.740 | 2.750 | 2.724 | 2.727 | 6,990,538 | -0.01(-0.24%) |
Dec 11, 2012 | 2.747 | 2.757 | 2.724 | 2.734 | 6,326,516 | -0.01(-0.24%) |
Dec 10, 2012 | 2.714 | 2.744 | 2.709 | 2.740 | 3,413,268 | +0.03(+1.10%) |
Dec 07, 2012 | 2.727 | 2.727 | 2.697 | 2.711 | 3,360,196 | -0.01(-0.48%) |
Dec 06, 2012 | 2.664 | 2.730 | 2.661 | 2.724 | 5,145,634 | +0.05(+1.85%) |
Dec 05, 2012 | 2.691 | 2.719 | 2.664 | 2.674 | 6,242,755 | -0.00(-0.12%) |
Dec 04, 2012 | 2.674 | 2.701 | 2.664 | 2.678 | 3,686,355 | +0.00(+0.00%) |
Nov 30, 2012 | 2.697 | 2.701 | 2.668 | 2.678 | 4,274,597 | -0.00(-0.12%) |
Nov 29, 2012 | 2.691 | 2.704 | 2.669 | 2.681 | 5,377,967 | +0.00(+0.12%) |
Nov 28, 2012 | 2.687 | 2.687 | 2.645 | 2.678 | 4,601,268 | -0.01(-0.49%) |
Nov 27, 2012 | 2.664 | 2.697 | 2.635 | 2.691 | 6,309,988 | +0.02(+0.93%) |
Nov 26, 2012 | 2.648 | 2.668 | 2.628 | 2.666 | 5,803,283 | +0.01(+0.56%) |
Nov 23, 2012 | 2.654 | 2.654 | 2.635 | 2.651 | 2,241,496 | +0.00(+0.12%) |
Nov 21, 2012 | 2.641 | 2.651 | 2.621 | 2.648 | 3,011,902 | +0.01(+0.50%) |
Nov 20, 2012 | 2.631 | 2.664 | 2.610 | 2.635 | 4,590,779 | -0.01(-0.25%) |
Nov 19, 2012 | 2.575 | 2.656 | 2.559 | 2.641 | 7,771,072 | +0.09(+3.49%) |
Nov 16, 2012 | 2.496 | 2.552 | 2.446 | 2.552 | 8,579,977 | +0.05(+1.98%) |
Nov 15, 2012 | 2.400 | 2.516 | 2.380 | 2.503 | 5,614,423 | +0.10(+4.05%) |
Nov 14, 2012 | 2.532 | 2.545 | 2.394 | 2.405 | 11,425,085 | -0.11(-4.52%) |
Nov 13, 2012 | 2.536 | 2.559 | 2.519 | 2.519 | 5,721,791 | -0.02(-0.91%) |
Nov 12, 2012 | 2.562 | 2.575 | 2.539 | 2.542 | 5,306,689 | -0.01(-0.26%) |
Nov 09, 2012 | 2.572 | 2.575 | 2.519 | 2.549 | 3,896,744 | -0.02(-0.90%) |
Nov 08, 2012 | 2.618 | 2.671 | 2.565 | 2.572 | 5,882,761 | -0.01(-0.38%) |
Nov 07, 2012 | 2.631 | 2.648 | 2.575 | 2.582 | 6,456,922 | -0.08(-2.98%) |
Nov 06, 2012 | 2.643 | 2.661 | 2.638 | 2.661 | 2,742,328 | +0.03(+1.13%) |
Nov 05, 2012 | 2.608 | 2.638 | 2.595 | 2.631 | 1,855,432 | +0.02(+0.76%) |
Nov 02, 2012 | 2.681 | 2.691 | 2.612 | 2.612 | 3,229,793 | -0.06(-2.35%) |
Nov 01, 2012 | 2.635 | 2.697 | 2.607 | 2.674 | 5,552,083 | +0.05(+1.89%) |
Oct 31, 2012 | 2.602 | 2.630 | 2.585 | 2.625 | 2,243,544 | +0.02(+0.63%) |
Oct 26, 2012 | 2.621 | 2.608 | 2.608 | 2.608 | 1,336,342 | -0.01(-0.25%) |
Oct 25, 2012 | 2.598 | 2.618 | 2.575 | 2.615 | 2,100,063 | +0.04(+1.41%) |
Oct 24, 2012 | 2.565 | 2.605 | 2.562 | 2.579 | 3,905,022 | -0.01(-0.26%) |
Oct 23, 2012 | 2.608 | 2.638 | 2.575 | 2.585 | 2,603,554 | -0.04(-1.39%) |
Oct 19, 2012 | 2.631 | 2.648 | 2.615 | 2.621 | 3,015,167 | -0.02(-0.94%) |
Oct 18, 2012 | 2.621 | 2.658 | 2.608 | 2.646 | 1,904,697 | +0.03(+1.07%) |
Oct 17, 2012 | 2.638 | 2.658 | 2.608 | 2.618 | 4,255,106 | -0.01(-0.25%) |
Oct 16, 2012 | 2.612 | 2.625 | 2.579 | 2.625 | 2,366,450 | +0.03(+1.27%) |
Oct 15, 2012 | 2.582 | 2.602 | 2.570 | 2.592 | 4,626,111 | +0.00(+0.13%) |
Oct 12, 2012 | 2.635 | 2.651 | 2.562 | 2.588 | 5,447,671 | -0.05(-1.75%) |
Oct 11, 2012 | 2.631 | 2.664 | 2.618 | 2.635 | 3,623,993 | +0.02(+0.76%) |
Oct 10, 2012 | 2.635 | 2.661 | 2.608 | 2.615 | 3,229,003 | -0.02(-0.88%) |
Oct 09, 2012 | 2.661 | 2.694 | 2.635 | 2.638 | 6,420,466 | -0.02(-0.75%) |
Oct 08, 2012 | 2.658 | 2.681 | 2.645 | 2.658 | 2,463,883 | -0.02(-0.74%) |
Oct 05, 2012 | 2.674 | 2.709 | 2.664 | 2.678 | 4,464,572 | +0.01(+0.31%) |
Oct 04, 2012 | 2.588 | 2.684 | 2.575 | 2.669 | 8,096,259 | +0.10(+3.92%) |
Oct 03, 2012 | 2.579 | 2.592 | 2.559 | 2.569 | 3,642,736 | -0.01(-0.38%) |
Oct 02, 2012 | 2.562 | 2.592 | 2.549 | 2.579 | 4,807,253 | +0.02(+0.90%) |
Oct 01, 2012 | 2.618 | 2.621 | 2.529 | 2.555 | 5,109,412 | -0.05(-1.78%) |
Sep 28, 2012 | 2.542 | 2.605 | 2.539 | 2.602 | 5,372,279 | +0.05(+1.81%) |
Sep 27, 2012 | 2.536 | 2.579 | 2.536 | 2.555 | 3,217,699 | +0.02(+0.78%) |
Sep 26, 2012 | 2.559 | 2.585 | 2.521 | 2.536 | 3,749,107 | -0.02(-0.71%) |
Sep 25, 2012 | 2.661 | 2.678 | 2.545 | 2.554 | 6,287,120 | -0.10(-3.67%) |
Sep 24, 2012 | 2.641 | 2.661 | 2.628 | 2.651 | 3,560,777 | +0.01(+0.37%) |
Sep 21, 2012 | 2.684 | 2.684 | 2.631 | 2.641 | 8,392,980 | -0.01(-0.50%) |
Sep 20, 2012 | 2.681 | 2.702 | 2.645 | 2.654 | 4,419,535 | -0.03(-1.23%) |
Sep 19, 2012 | 2.674 | 2.707 | 2.664 | 2.687 | 3,878,610 | +0.02(+0.74%) |
Sep 18, 2012 | 2.707 | 2.711 | 2.664 | 2.668 | 4,042,012 | -0.04(-1.34%) |
Sep 17, 2012 | 2.727 | 2.739 | 2.697 | 2.704 | 3,434,425 | -0.04(-1.33%) |
Sep 14, 2012 | 2.678 | 2.757 | 2.668 | 2.740 | 9,095,429 | +0.03(+1.22%) |
Sep 13, 2012 | 2.671 | 2.744 | 2.658 | 2.707 | 7,539,929 | +0.04(+1.36%) |
Sep 12, 2012 | 2.661 | 2.674 | 2.645 | 2.671 | 3,838,880 | +0.00(+0.12%) |
Sep 11, 2012 | 2.641 | 2.671 | 2.625 | 2.668 | 4,277,556 | +0.03(+1.13%) |
Sep 10, 2012 | 2.612 | 2.648 | 2.606 | 2.638 | 5,155,455 | +0.00(+0.00%) |
Sep 07, 2012 | 2.657 | 2.667 | 2.635 | 2.638 | 3,358,070 | -0.00(-0.12%) |
Sep 06, 2012 | 2.657 | 2.689 | 2.625 | 2.641 | 7,429,355 | +0.01(+0.24%) |
Sep 05, 2012 | 2.625 | 2.638 | 2.603 | 2.635 | 6,166,972 | +0.03(+0.99%) |
Sep 04, 2012 | 2.593 | 2.638 | 2.577 | 2.609 | 6,286,773 | +0.03(+1.00%) |
Aug 31, 2012 | 2.599 | 2.609 | 2.561 | 2.583 | 4,242,056 | +0.00(+0.00%) |
Aug 30, 2012 | 2.599 | 2.606 | 2.577 | 2.583 | 2,493,886 | -0.02(-0.87%) |
Aug 29, 2012 | 2.580 | 2.619 | 2.577 | 2.606 | 3,456,660 | +0.07(+2.80%) |
Aug 27, 2012 | 2.564 | 2.570 | 2.528 | 2.535 | 3,378,350 | -0.01(-0.51%) |
Aug 24, 2012 | 2.528 | 2.561 | 2.519 | 2.548 | 2,969,868 | +0.01(+0.25%) |
Aug 23, 2012 | 2.551 | 2.561 | 2.512 | 2.541 | 4,074,566 | -0.03(-1.13%) |
Aug 22, 2012 | 2.528 | 2.577 | 2.522 | 2.570 | 4,776,343 | +0.03(+1.27%) |
Aug 21, 2012 | 2.519 | 2.557 | 2.510 | 2.538 | 5,633,870 | +0.04(+1.55%) |
Aug 20, 2012 | 2.496 | 2.503 | 2.483 | 2.499 | 6,700,213 | -0.00(-0.13%) |
Aug 17, 2012 | 2.499 | 2.512 | 2.480 | 2.503 | 3,790,936 | +0.01(+0.39%) |
Aug 16, 2012 | 2.496 | 2.506 | 2.474 | 2.493 | 4,144,975 | +0.00(+0.13%) |
Aug 15, 2012 | 2.480 | 2.496 | 2.470 | 2.490 | 2,997,192 | +0.01(+0.39%) |
Aug 14, 2012 | 2.506 | 2.512 | 2.474 | 2.480 | 7,108,944 | -0.03(-1.03%) |
Aug 13, 2012 | 2.490 | 2.519 | 2.467 | 2.506 | 3,204,009 | +0.02(+0.65%) |
Aug 10, 2012 | 2.448 | 2.496 | 2.445 | 2.490 | 3,609,690 | +0.04(+1.58%) |
Aug 09, 2012 | 2.445 | 2.467 | 2.432 | 2.451 | 3,323,446 | +0.01(+0.53%) |
Aug 08, 2012 | 2.506 | 2.509 | 2.425 | 2.438 | 10,283,673 | -0.10(-3.93%) |
Aug 07, 2012 | 2.577 | 2.590 | 2.506 | 2.538 | 6,609,348 | -0.02(-0.88%) |
Aug 06, 2012 | 2.545 | 2.577 | 2.506 | 2.561 | 4,012,410 | +0.02(+0.89%) |
Aug 03, 2012 | 2.496 | 2.545 | 2.483 | 2.538 | 3,448,190 | +0.07(+2.74%) |
Aug 02, 2012 | 2.451 | 2.496 | 2.435 | 2.470 | 3,820,366 | +0.01(+0.39%) |
Aug 01, 2012 | 2.493 | 2.541 | 2.461 | 2.461 | 5,443,832 | -0.01(-0.52%) |
Jul 31, 2012 | 2.532 | 2.554 | 2.474 | 2.474 | 5,257,093 | -0.06(-2.41%) |
Jul 30, 2012 | 2.528 | 2.557 | 2.519 | 2.535 | 2,630,344 | +0.00(+0.13%) |
Jul 27, 2012 | 2.506 | 2.567 | 2.487 | 2.532 | 4,092,760 | +0.05(+1.81%) |
Jul 26, 2012 | 2.496 | 2.522 | 2.461 | 2.487 | 3,015,196 | +0.02(+0.91%) |
Jul 25, 2012 | 2.474 | 2.496 | 2.454 | 2.464 | 2,726,531 | +0.01(+0.39%) |
Jul 24, 2012 | 2.512 | 2.519 | 2.432 | 2.454 | 4,327,658 | -0.05(-2.18%) |
Jul 23, 2012 | 2.490 | 2.519 | 2.445 | 2.509 | 7,079,257 | -0.01(-0.38%) |
Jul 20, 2012 | 2.545 | 2.554 | 2.499 | 2.519 | 5,796,864 | -0.04(-1.51%) |
Jul 19, 2012 | 2.570 | 2.577 | 2.535 | 2.557 | 4,608,140 | +0.00(+0.13%) |
Jul 18, 2012 | 2.567 | 2.588 | 2.541 | 2.554 | 5,274,970 | -0.03(-1.00%) |
Jul 17, 2012 | 2.603 | 2.625 | 2.564 | 2.580 | 3,694,536 | -0.01(-0.50%) |
Jul 16, 2012 | 2.577 | 2.625 | 2.567 | 2.593 | 3,227,952 | +0.01(+0.50%) |
Jul 13, 2012 | 2.561 | 2.593 | 2.548 | 2.580 | 3,936,963 | +0.03(+1.26%) |
Jul 12, 2012 | 2.551 | 2.570 | 2.528 | 2.548 | 4,370,100 | -0.02(-0.75%) |
Jul 11, 2012 | 2.557 | 2.574 | 2.519 | 2.567 | 5,113,613 | +0.01(+0.25%) |
Jul 10, 2012 | 2.557 | 2.574 | 2.551 | 2.561 | 5,276,470 | +0.01(+0.51%) |
Jul 09, 2012 | 2.548 | 2.551 | 2.516 | 2.548 | 3,078,917 | +0.01(+0.32%) |
Jul 06, 2012 | 2.522 | 2.561 | 2.516 | 2.540 | 4,221,440 | -0.00(-0.06%) |
Jul 05, 2012 | 2.509 | 2.559 | 2.499 | 2.541 | 6,897,821 | +0.05(+1.81%) |
Jul 03, 2012 | 2.496 | 2.522 | 2.487 | 2.496 | 2,433,106 | -0.01(-0.26%) |
Jul 02, 2012 | 2.467 | 2.506 | 2.467 | 2.503 | 5,740,830 | +0.03(+1.30%) |
Jun 29, 2012 | 2.480 | 2.480 | 2.435 | 2.470 | 6,735,980 | +0.04(+1.59%) |
Jun 28, 2012 | 2.416 | 2.438 | 2.380 | 2.432 | 4,961,796 | -0.00(-0.13%) |
Jun 27, 2012 | 2.409 | 2.438 | 2.380 | 2.435 | 3,521,470 | +0.04(+1.61%) |
Jun 26, 2012 | 2.390 | 2.412 | 2.364 | 2.396 | 6,986,712 | +0.00(+0.00%) |
Jun 25, 2012 | 2.387 | 2.403 | 2.380 | 2.396 | 3,676,354 | -0.03(-1.20%) |
Jun 22, 2012 | 2.416 | 2.432 | 2.400 | 2.425 | 8,726,865 | +0.02(+0.67%) |
Jun 21, 2012 | 2.422 | 2.432 | 2.393 | 2.409 | 6,603,990 | -0.01(-0.40%) |
Jun 20, 2012 | 2.435 | 2.461 | 2.406 | 2.419 | 3,081,084 | -0.03(-1.18%) |
Jun 19, 2012 | 2.393 | 2.454 | 2.393 | 2.448 | 7,050,125 | +0.06(+2.43%) |
Jun 18, 2012 | 2.390 | 2.419 | 2.377 | 2.390 | 4,604,216 | -0.03(-1.20%) |
Jun 15, 2012 | 2.412 | 2.432 | 2.387 | 2.419 | 8,472,646 | +0.01(+0.27%) |
Jun 14, 2012 | 2.390 | 2.422 | 2.377 | 2.412 | 4,336,302 | +0.02(+0.94%) |
Jun 13, 2012 | 2.400 | 2.425 | 2.374 | 2.390 | 3,516,947 | -0.02(-0.80%) |
Jun 12, 2012 | 2.374 | 2.416 | 2.358 | 2.409 | 4,552,522 | +0.03(+1.22%) |
Jun 11, 2012 | 2.405 | 2.509 | 2.377 | 2.380 | 16,869,088 | +0.00(+0.13%) |
Jun 08, 2012 | 2.355 | 2.377 | 2.330 | 2.377 | 4,158,826 | +0.02(+0.93%) |
Jun 07, 2012 | 2.430 | 2.440 | 2.352 | 2.355 | 6,339,676 | -0.04(-1.57%) |
Jun 06, 2012 | 2.352 | 2.393 | 2.330 | 2.393 | 5,149,279 | +0.05(+2.28%) |
Jun 05, 2012 | 2.274 | 2.346 | 2.267 | 2.340 | 5,199,070 | +0.08(+3.47%) |
Jun 04, 2012 | 2.286 | 2.302 | 2.258 | 2.261 | 3,951,390 | -0.02(-0.83%) |
Jun 01, 2012 | 2.286 | 2.314 | 2.274 | 2.280 | 7,793,870 | -0.05(-2.28%) |
May 31, 2012 | 2.333 | 2.352 | 2.314 | 2.333 | 4,514,407 | +0.01(+0.27%) |
May 30, 2012 | 2.352 | 2.355 | 2.324 | 2.327 | 4,502,057 | -0.03(-1.07%) |
May 29, 2012 | 2.333 | 2.358 | 2.330 | 2.352 | 4,450,183 | +0.01(+0.54%) |
May 25, 2012 | 2.346 | 2.371 | 2.333 | 2.340 | 7,184,955 | -0.01(-0.40%) |
May 24, 2012 | 2.274 | 2.352 | 2.261 | 2.349 | 10,838,210 | +0.09(+3.88%) |
May 23, 2012 | 2.120 | 2.267 | 2.107 | 2.261 | 10,086,712 | +0.13(+5.87%) |
May 22, 2012 | 2.126 | 2.154 | 2.085 | 2.136 | 7,736,627 | +0.02(+0.74%) |
May 21, 2012 | 2.057 | 2.120 | 2.054 | 2.120 | 5,468,530 | +0.05(+2.58%) |
May 18, 2012 | 2.139 | 2.142 | 2.054 | 2.067 | 6,308,149 | -0.08(-3.51%) |
May 17, 2012 | 2.195 | 2.202 | 2.136 | 2.142 | 5,400,218 | -0.06(-2.57%) |
May 16, 2012 | 2.230 | 2.245 | 2.195 | 2.198 | 2,746,739 | -0.02(-0.71%) |
May 15, 2012 | 2.233 | 2.245 | 2.211 | 2.214 | 3,643,261 | -0.02(-0.84%) |
May 14, 2012 | 2.236 | 2.256 | 2.233 | 2.233 | 3,088,516 | -0.03(-1.39%) |
May 11, 2012 | 2.261 | 2.286 | 2.242 | 2.264 | 3,850,136 | +0.00(+0.14%) |
May 10, 2012 | 2.271 | 2.289 | 2.239 | 2.261 | 3,945,341 | +0.02(+0.70%) |
May 09, 2012 | 2.205 | 2.261 | 2.205 | 2.245 | 3,977,025 | +0.01(+0.42%) |
May 08, 2012 | 2.205 | 2.241 | 2.202 | 2.236 | 3,667,400 | +0.02(+0.99%) |
May 07, 2012 | 2.198 | 2.223 | 2.198 | 2.214 | 2,527,999 | +0.01(+0.28%) |
May 04, 2012 | 2.236 | 2.255 | 2.208 | 2.208 | 4,000,985 | -0.04(-1.68%) |
May 03, 2012 | 2.271 | 2.274 | 2.236 | 2.245 | 2,785,769 | -0.03(-1.11%) |
May 02, 2012 | 2.236 | 2.274 | 2.233 | 2.271 | 3,326,050 | +0.03(+1.12%) |
May 01, 2012 | 2.286 | 2.292 | 2.245 | 2.245 | 5,013,091 | -0.03(-1.24%) |
Apr 30, 2012 | 2.296 | 2.302 | 2.264 | 2.274 | 3,397,761 | -0.03(-1.36%) |
Apr 27, 2012 | 2.321 | 2.321 | 2.283 | 2.305 | 3,593,166 | -0.00(-0.14%) |
Apr 26, 2012 | 2.296 | 2.324 | 2.289 | 2.308 | 2,992,398 | +0.00(+0.14%) |
Apr 25, 2012 | 2.292 | 2.327 | 2.280 | 2.305 | 3,415,114 | +0.03(+1.52%) |
Apr 24, 2012 | 2.230 | 2.274 | 2.227 | 2.271 | 3,596,865 | +0.03(+1.54%) |
Apr 23, 2012 | 2.227 | 2.249 | 2.198 | 2.236 | 4,532,105 | -0.02(-0.83%) |
Apr 20, 2012 | 2.283 | 2.283 | 2.255 | 2.255 | 4,731,451 | -0.00(-0.14%) |
Apr 19, 2012 | 2.274 | 2.280 | 2.227 | 2.258 | 4,782,132 | -0.01(-0.55%) |
Apr 18, 2012 | 2.274 | 2.280 | 2.242 | 2.271 | 3,486,497 | -0.03(-1.09%) |
Apr 17, 2012 | 2.264 | 2.302 | 2.258 | 2.296 | 3,909,742 | +0.05(+2.38%) |
Apr 16, 2012 | 2.245 | 2.261 | 2.220 | 2.242 | 3,872,559 | +0.00(+0.21%) |
Apr 13, 2012 | 2.286 | 2.302 | 2.233 | 2.238 | 3,037,688 | -0.06(-2.66%) |
Apr 12, 2012 | 2.249 | 2.308 | 2.249 | 2.299 | 4,953,006 | +0.05(+2.23%) |
Apr 11, 2012 | 2.283 | 2.289 | 2.227 | 2.249 | 4,203,405 | +0.00(+0.14%) |
Apr 10, 2012 | 2.318 | 2.368 | 2.242 | 2.245 | 8,299,041 | -0.04(-1.65%) |
Apr 09, 2012 | 2.249 | 2.286 | 2.227 | 2.283 | 9,229,551 | -0.01(-0.27%) |
Apr 05, 2012 | 2.296 | 2.316 | 2.277 | 2.289 | 3,949,433 | -0.01(-0.54%) |
Apr 04, 2012 | 2.324 | 2.340 | 2.296 | 2.302 | 7,595,669 | -0.05(-2.13%) |
Apr 03, 2012 | 2.358 | 2.371 | 2.327 | 2.352 | 12,108,862 | +0.02(+0.81%) |