Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.665 | 3.696 | 3.605 | 3.635 | 1,622,286 | +0.02(+0.50%) |
Mar 27, 2013 | 3.575 | 3.641 | 3.545 | 3.617 | 3,740,748 | -0.09(-2.45%) |
Mar 26, 2013 | 3.569 | 3.720 | 3.557 | 3.708 | 2,484,100 | +0.15(+4.07%) |
Mar 25, 2013 | 3.696 | 3.702 | 3.520 | 3.563 | 2,508,879 | -0.16(-4.23%) |
Mar 22, 2013 | 3.744 | 3.756 | 3.702 | 3.720 | 706,177 | +0.02(+0.49%) |
Mar 21, 2013 | 3.690 | 3.750 | 3.690 | 3.702 | 713,330 | -0.08(-2.08%) |
Mar 20, 2013 | 3.793 | 3.799 | 3.757 | 3.780 | 942,900 | +0.05(+1.46%) |
Mar 19, 2013 | 3.762 | 3.774 | 3.684 | 3.726 | 1,159,914 | -0.03(-0.81%) |
Mar 18, 2013 | 3.738 | 3.814 | 3.720 | 3.756 | 1,154,800 | -0.10(-2.66%) |
Mar 15, 2013 | 3.907 | 3.913 | 3.847 | 3.859 | 657,316 | -0.07(-1.70%) |
Mar 14, 2013 | 3.871 | 3.950 | 3.871 | 3.926 | 1,357,922 | +0.11(+3.02%) |
Mar 13, 2013 | 3.768 | 3.817 | 3.750 | 3.811 | 534,181 | +0.02(+0.64%) |
Mar 12, 2013 | 3.799 | 3.811 | 3.768 | 3.786 | 747,926 | +0.01(+0.32%) |
Mar 11, 2013 | 3.726 | 3.774 | 3.722 | 3.774 | 1,631,784 | -0.01(-0.32%) |
Mar 08, 2013 | 3.774 | 3.799 | 3.744 | 3.786 | 1,454,363 | +0.04(+1.13%) |
Mar 07, 2013 | 3.720 | 3.750 | 3.714 | 3.744 | 688,771 | +0.04(+0.98%) |
Mar 06, 2013 | 3.732 | 3.738 | 3.681 | 3.708 | 1,447,895 | +0.09(+2.51%) |
Mar 05, 2013 | 3.635 | 3.653 | 3.611 | 3.617 | 1,233,355 | +0.10(+2.93%) |
Mar 04, 2013 | 3.478 | 3.520 | 3.466 | 3.514 | 1,455,165 | -0.02(-0.51%) |
Mar 01, 2013 | 3.478 | 3.541 | 3.448 | 3.532 | 1,721,163 | -0.05(-1.35%) |
Feb 28, 2013 | 3.605 | 3.635 | 3.575 | 3.581 | 2,284,424 | -0.04(-1.00%) |
Feb 27, 2013 | 3.526 | 3.623 | 3.514 | 3.617 | 1,217,481 | +0.03(+0.84%) |
Feb 26, 2013 | 3.575 | 3.593 | 3.532 | 3.587 | 1,960,699 | +0.03(+0.85%) |
Feb 25, 2013 | 3.865 | 3.871 | 3.545 | 3.557 | 3,368,561 | -0.26(-6.81%) |
Feb 22, 2013 | 3.793 | 3.823 | 3.756 | 3.817 | 1,580,467 | +0.04(+1.12%) |
Feb 21, 2013 | 3.799 | 3.822 | 3.756 | 3.774 | 2,558,346 | -0.15(-3.85%) |
Feb 20, 2013 | 4.022 | 4.035 | 3.926 | 3.926 | 1,395,872 | -0.22(-5.26%) |
Feb 19, 2013 | 4.137 | 4.149 | 4.119 | 4.143 | 1,282,910 | +0.01(+0.29%) |
Feb 15, 2013 | 4.192 | 4.204 | 4.119 | 4.131 | 2,557,658 | +0.16(+3.96%) |
Feb 14, 2013 | 3.913 | 3.980 | 3.907 | 3.974 | 1,142,484 | +0.03(+0.77%) |
Feb 13, 2013 | 3.974 | 3.998 | 3.938 | 3.944 | 965,796 | +0.00(+0.00%) |
Feb 12, 2013 | 3.901 | 3.968 | 3.901 | 3.944 | 766,798 | +0.09(+2.35%) |
Feb 11, 2013 | 3.841 | 3.871 | 3.829 | 3.853 | 681,060 | +0.03(+0.79%) |
Feb 08, 2013 | 3.817 | 3.838 | 3.805 | 3.823 | 894,673 | +0.05(+1.28%) |
Feb 07, 2013 | 3.835 | 3.844 | 3.750 | 3.774 | 2,722,100 | -0.07(-1.89%) |
Feb 06, 2013 | 3.811 | 3.852 | 3.805 | 3.847 | 1,222,804 | +0.04(+0.95%) |
Feb 04, 2013 | 3.883 | 3.883 | 3.799 | 3.811 | 1,459,849 | -0.25(-6.25%) |
Feb 01, 2013 | 4.047 | 4.071 | 4.028 | 4.065 | 668,993 | +0.05(+1.36%) |
Jan 31, 2013 | 4.028 | 4.059 | 4.010 | 4.010 | 902,391 | -0.02(-0.45%) |
Jan 30, 2013 | 4.028 | 4.053 | 4.016 | 4.028 | 460,188 | -0.01(-0.15%) |
Jan 29, 2013 | 4.016 | 4.040 | 4.016 | 4.034 | 661,172 | -0.02(-0.45%) |
Jan 28, 2013 | 4.065 | 4.065 | 4.016 | 4.053 | 644,417 | +0.02(+0.60%) |
Jan 25, 2013 | 4.004 | 4.028 | 3.980 | 4.028 | 520,876 | +0.07(+1.83%) |
Jan 24, 2013 | 3.932 | 3.962 | 3.920 | 3.956 | 973,499 | +0.05(+1.24%) |
Jan 23, 2013 | 3.889 | 3.907 | 3.865 | 3.907 | 995,509 | -0.09(-2.27%) |
Jan 22, 2013 | 3.956 | 4.004 | 3.944 | 3.998 | 730,177 | -0.02(-0.60%) |
Jan 18, 2013 | 3.992 | 4.028 | 3.968 | 4.022 | 411,534 | +0.01(+0.30%) |
Jan 17, 2013 | 4.004 | 4.022 | 3.974 | 4.010 | 548,060 | +0.05(+1.38%) |
Jan 16, 2013 | 3.932 | 3.977 | 3.920 | 3.956 | 637,290 | -0.09(-2.24%) |
Jan 15, 2013 | 4.004 | 4.053 | 4.004 | 4.047 | 775,916 | -0.04(-1.04%) |
Jan 14, 2013 | 4.089 | 4.095 | 4.053 | 4.089 | 814,040 | +0.03(+0.75%) |
Jan 11, 2013 | 4.047 | 4.071 | 4.022 | 4.059 | 561,128 | +0.02(+0.60%) |
Jan 10, 2013 | 4.022 | 4.040 | 3.980 | 4.034 | 653,304 | +0.05(+1.37%) |
Jan 09, 2013 | 3.986 | 4.016 | 3.968 | 3.980 | 625,165 | +0.01(+0.30%) |
Jan 08, 2013 | 3.986 | 4.004 | 3.938 | 3.968 | 813,235 | -0.07(-1.65%) |
Jan 07, 2013 | 4.022 | 4.040 | 4.010 | 4.034 | 1,065,266 | +0.02(+0.45%) |
Jan 04, 2013 | 3.938 | 4.028 | 3.938 | 4.016 | 1,110,703 | +0.09(+2.31%) |
Jan 03, 2013 | 3.938 | 3.956 | 3.913 | 3.926 | 648,324 | -0.01(-0.31%) |
Jan 02, 2013 | 3.944 | 3.950 | 3.901 | 3.938 | 1,404,572 | +0.05(+1.24%) |
Dec 31, 2012 | 3.774 | 3.901 | 3.738 | 3.889 | 898,059 | +0.11(+3.04%) |
Dec 28, 2012 | 3.774 | 3.799 | 3.768 | 3.774 | 664,718 | -0.07(-1.73%) |
Dec 27, 2012 | 3.871 | 3.883 | 3.793 | 3.841 | 671,951 | +0.03(+0.79%) |
Dec 26, 2012 | 3.811 | 3.847 | 3.793 | 3.811 | 633,231 | +0.00(+0.00%) |
Dec 24, 2012 | 3.811 | 3.859 | 3.811 | 3.811 | 417,494 | -0.03(-0.79%) |
Dec 21, 2012 | 3.793 | 3.841 | 3.793 | 3.841 | 1,341,587 | -0.07(-1.85%) |
Dec 20, 2012 | 3.889 | 3.926 | 3.871 | 3.913 | 1,259,731 | +0.10(+2.54%) |
Dec 19, 2012 | 3.847 | 3.864 | 3.805 | 3.817 | 1,716,691 | +0.04(+1.12%) |
Dec 18, 2012 | 3.726 | 3.786 | 3.726 | 3.774 | 1,453,412 | +0.10(+2.63%) |
Dec 17, 2012 | 3.641 | 3.690 | 3.641 | 3.678 | 1,684,120 | +0.01(+0.33%) |
Dec 14, 2012 | 3.665 | 3.690 | 3.648 | 3.665 | 698,864 | +0.01(+0.33%) |
Dec 13, 2012 | 3.647 | 3.684 | 3.635 | 3.653 | 780,942 | +0.02(+0.67%) |
Dec 12, 2012 | 3.599 | 3.665 | 3.599 | 3.629 | 2,146,625 | +0.03(+0.84%) |
Dec 11, 2012 | 3.569 | 3.611 | 3.569 | 3.599 | 1,757,864 | +0.03(+0.85%) |
Dec 10, 2012 | 3.557 | 3.569 | 3.532 | 3.569 | 802,828 | -0.02(-0.51%) |
Dec 07, 2012 | 3.581 | 3.593 | 3.557 | 3.587 | 1,323,628 | +0.01(+0.17%) |
Dec 06, 2012 | 3.557 | 3.587 | 3.545 | 3.581 | 1,770,180 | +0.06(+1.72%) |
Dec 05, 2012 | 3.551 | 3.551 | 3.490 | 3.520 | 1,634,089 | -0.01(-0.17%) |
Dec 04, 2012 | 3.520 | 3.538 | 3.505 | 3.526 | 1,515,213 | +0.05(+1.57%) |
Nov 30, 2012 | 3.472 | 3.496 | 3.448 | 3.472 | 731,546 | +0.01(+0.17%) |
Nov 29, 2012 | 3.460 | 3.481 | 3.442 | 3.466 | 496,284 | +0.04(+1.24%) |
Nov 28, 2012 | 3.339 | 3.430 | 3.333 | 3.424 | 963,366 | +0.05(+1.62%) |
Nov 27, 2012 | 3.381 | 3.402 | 3.363 | 3.369 | 1,515,218 | -0.04(-1.24%) |
Nov 26, 2012 | 3.387 | 3.411 | 3.381 | 3.411 | 669,026 | -0.04(-1.05%) |
Nov 23, 2012 | 3.399 | 3.448 | 3.399 | 3.448 | 395,302 | +0.14(+4.20%) |
Nov 21, 2012 | 3.297 | 3.309 | 3.278 | 3.309 | 447,656 | +0.02(+0.55%) |
Nov 20, 2012 | 3.266 | 3.290 | 3.242 | 3.290 | 1,586,062 | +0.02(+0.74%) |
Nov 19, 2012 | 3.248 | 3.275 | 3.236 | 3.266 | 996,516 | +0.11(+3.45%) |
Nov 16, 2012 | 3.169 | 3.169 | 3.121 | 3.157 | 832,003 | -0.06(-1.88%) |
Nov 15, 2012 | 3.200 | 3.236 | 3.194 | 3.218 | 892,031 | +0.00(+0.00%) |
Nov 14, 2012 | 3.284 | 3.357 | 3.206 | 3.218 | 1,133,551 | -0.01(-0.37%) |
Nov 13, 2012 | 3.224 | 3.284 | 3.218 | 3.230 | 700,709 | -0.04(-1.29%) |
Nov 12, 2012 | 3.278 | 3.290 | 3.251 | 3.272 | 657,472 | +0.04(+1.12%) |
Nov 09, 2012 | 3.200 | 3.284 | 3.200 | 3.236 | 1,769,276 | -0.12(-3.60%) |
Nov 08, 2012 | 3.369 | 3.424 | 3.348 | 3.357 | 1,951,912 | +0.02(+0.54%) |
Nov 07, 2012 | 3.345 | 3.357 | 3.309 | 3.339 | 799,840 | -0.08(-2.30%) |
Nov 06, 2012 | 3.411 | 3.436 | 3.393 | 3.417 | 345,901 | +0.04(+1.07%) |
Nov 05, 2012 | 3.345 | 3.387 | 3.333 | 3.381 | 1,377,845 | +0.02(+0.54%) |
Nov 02, 2012 | 3.430 | 3.436 | 3.363 | 3.363 | 423,563 | -0.05(-1.59%) |
Nov 01, 2012 | 3.387 | 3.430 | 3.387 | 3.417 | 467,684 | +0.04(+1.25%) |
Oct 31, 2012 | 3.381 | 3.384 | 3.351 | 3.375 | 505,868 | +0.09(+2.76%) |
Oct 26, 2012 | 3.297 | 3.284 | 3.284 | 3.284 | 866,308 | -0.01(-0.37%) |
Oct 25, 2012 | 3.339 | 3.351 | 3.278 | 3.297 | 434,686 | +0.04(+1.30%) |
Oct 24, 2012 | 3.290 | 3.303 | 3.254 | 3.254 | 442,533 | -0.04(-1.28%) |
Oct 23, 2012 | 3.290 | 3.321 | 3.272 | 3.297 | 811,157 | -0.10(-2.85%) |
Oct 19, 2012 | 3.436 | 3.442 | 3.381 | 3.393 | 544,284 | -0.07(-1.92%) |
Oct 18, 2012 | 3.472 | 3.499 | 3.442 | 3.460 | 722,990 | -0.01(-0.35%) |
Oct 17, 2012 | 3.454 | 3.484 | 3.436 | 3.472 | 781,674 | +0.08(+2.32%) |
Oct 16, 2012 | 3.363 | 3.399 | 3.351 | 3.393 | 724,265 | +0.10(+3.12%) |
Oct 15, 2012 | 3.290 | 3.297 | 3.260 | 3.290 | 535,162 | +0.05(+1.68%) |
Oct 12, 2012 | 3.272 | 3.284 | 3.218 | 3.236 | 484,223 | +0.01(+0.19%) |
Oct 11, 2012 | 3.254 | 3.278 | 3.230 | 3.230 | 892,869 | +0.07(+2.30%) |
Oct 10, 2012 | 3.200 | 3.206 | 3.145 | 3.157 | 498,539 | -0.01(-0.19%) |
Oct 09, 2012 | 3.206 | 3.230 | 3.157 | 3.163 | 664,068 | -0.08(-2.43%) |
Oct 08, 2012 | 3.242 | 3.254 | 3.230 | 3.242 | 1,049,395 | -0.05(-1.65%) |
Oct 05, 2012 | 3.309 | 3.339 | 3.290 | 3.297 | 482,343 | +0.02(+0.55%) |
Oct 04, 2012 | 3.248 | 3.278 | 3.236 | 3.278 | 454,681 | +0.07(+2.26%) |
Oct 03, 2012 | 3.224 | 3.224 | 3.182 | 3.206 | 490,550 | -0.01(-0.19%) |
Oct 02, 2012 | 3.242 | 3.254 | 3.200 | 3.212 | 798,739 | +0.05(+1.53%) |
Oct 01, 2012 | 3.169 | 3.230 | 3.163 | 3.163 | 911,602 | +0.01(+0.38%) |
Sep 28, 2012 | 3.200 | 3.206 | 3.145 | 3.151 | 1,013,397 | -0.15(-4.58%) |
Sep 27, 2012 | 3.266 | 3.313 | 3.230 | 3.303 | 921,243 | +0.07(+2.25%) |
Sep 26, 2012 | 3.284 | 3.284 | 3.230 | 3.230 | 1,537,296 | -0.07(-2.20%) |
Sep 25, 2012 | 3.339 | 3.381 | 3.297 | 3.303 | 1,996,166 | -0.04(-1.09%) |
Sep 24, 2012 | 3.327 | 3.351 | 3.309 | 3.339 | 530,994 | -0.04(-1.25%) |
Sep 21, 2012 | 3.411 | 3.417 | 3.381 | 3.381 | 393,805 | +0.02(+0.72%) |
Sep 20, 2012 | 3.327 | 3.363 | 3.312 | 3.357 | 787,047 | -0.08(-2.29%) |
Sep 19, 2012 | 3.430 | 3.445 | 3.405 | 3.436 | 847,132 | -0.02(-0.53%) |
Sep 18, 2012 | 3.478 | 3.490 | 3.442 | 3.454 | 708,268 | -0.10(-2.89%) |
Sep 17, 2012 | 3.569 | 3.587 | 3.545 | 3.557 | 1,009,054 | +0.01(+0.17%) |
Sep 14, 2012 | 3.563 | 3.602 | 3.538 | 3.551 | 1,206,549 | +0.06(+1.73%) |
Sep 13, 2012 | 3.381 | 3.502 | 3.351 | 3.490 | 1,003,114 | +0.09(+2.67%) |
Sep 12, 2012 | 3.448 | 3.454 | 3.396 | 3.399 | 993,664 | +0.05(+1.44%) |
Sep 11, 2012 | 3.321 | 3.369 | 3.321 | 3.351 | 890,332 | +0.10(+2.97%) |
Sep 10, 2012 | 3.303 | 3.321 | 3.248 | 3.254 | 551,504 | -0.08(-2.54%) |
Sep 07, 2012 | 3.345 | 3.357 | 3.327 | 3.339 | 1,127,416 | +0.07(+2.22%) |
Sep 06, 2012 | 3.182 | 3.272 | 3.182 | 3.266 | 928,008 | +0.15(+4.85%) |
Sep 05, 2012 | 3.127 | 3.145 | 3.109 | 3.115 | 726,403 | +0.02(+0.59%) |
Sep 04, 2012 | 3.121 | 3.121 | 3.073 | 3.097 | 753,430 | +0.00(+0.00%) |
Aug 31, 2012 | 3.121 | 3.139 | 3.073 | 3.097 | 616,687 | +0.07(+2.20%) |
Aug 30, 2012 | 3.061 | 3.061 | 3.006 | 3.030 | 923,131 | -0.10(-3.09%) |
Aug 29, 2012 | 3.121 | 3.139 | 3.097 | 3.127 | 451,892 | +0.00(+0.00%) |
Aug 27, 2012 | 3.157 | 3.169 | 3.121 | 3.127 | 780,368 | +0.02(+0.58%) |
Aug 24, 2012 | 3.085 | 3.139 | 3.073 | 3.109 | 552,541 | -0.07(-2.10%) |
Aug 23, 2012 | 3.182 | 3.206 | 3.157 | 3.176 | 779,004 | -0.05(-1.69%) |
Aug 22, 2012 | 3.194 | 3.248 | 3.182 | 3.230 | 902,114 | +0.05(+1.71%) |
Aug 21, 2012 | 3.182 | 3.224 | 3.163 | 3.176 | 803,368 | +0.05(+1.55%) |
Aug 20, 2012 | 3.151 | 3.157 | 3.091 | 3.127 | 842,463 | -0.07(-2.27%) |
Aug 17, 2012 | 3.218 | 3.218 | 3.182 | 3.200 | 744,493 | -0.02(-0.56%) |
Aug 16, 2012 | 3.169 | 3.224 | 3.153 | 3.218 | 578,685 | +0.10(+3.16%) |
Aug 15, 2012 | 3.102 | 3.137 | 3.102 | 3.119 | 811,543 | +0.01(+0.38%) |
Aug 14, 2012 | 3.125 | 3.143 | 3.096 | 3.108 | 1,260,479 | +0.02(+0.57%) |
Aug 13, 2012 | 3.125 | 3.143 | 3.060 | 3.090 | 555,378 | -0.03(-0.95%) |
Aug 10, 2012 | 3.084 | 3.119 | 3.060 | 3.119 | 1,064,647 | +0.05(+1.73%) |
Aug 09, 2012 | 3.102 | 3.119 | 3.054 | 3.066 | 1,737,715 | +0.14(+4.64%) |
Aug 08, 2012 | 2.919 | 2.948 | 2.907 | 2.930 | 952,525 | -0.01(-0.20%) |
Aug 07, 2012 | 2.930 | 2.948 | 2.924 | 2.936 | 918,840 | +0.06(+2.26%) |
Aug 06, 2012 | 2.889 | 2.910 | 2.871 | 2.871 | 1,070,642 | +0.06(+2.10%) |
Aug 03, 2012 | 2.747 | 2.830 | 2.747 | 2.812 | 1,311,591 | +0.24(+9.43%) |
Aug 02, 2012 | 2.594 | 2.617 | 2.534 | 2.570 | 926,629 | -0.12(-4.40%) |
Aug 01, 2012 | 2.724 | 2.735 | 2.682 | 2.688 | 954,938 | +0.00(+0.00%) |
Jul 31, 2012 | 2.682 | 2.712 | 2.670 | 2.688 | 670,031 | -0.01(-0.22%) |
Jul 30, 2012 | 2.676 | 2.712 | 2.676 | 2.694 | 574,955 | +0.02(+0.66%) |
Jul 27, 2012 | 2.617 | 2.694 | 2.605 | 2.676 | 1,139,716 | +0.12(+4.86%) |
Jul 26, 2012 | 2.552 | 2.570 | 2.546 | 2.552 | 809,824 | +0.15(+6.40%) |
Jul 25, 2012 | 2.422 | 2.434 | 2.393 | 2.399 | 770,880 | -0.02(-0.73%) |
Jul 24, 2012 | 2.446 | 2.446 | 2.375 | 2.416 | 1,260,877 | -0.08(-3.08%) |
Jul 23, 2012 | 2.475 | 2.499 | 2.434 | 2.493 | 702,864 | -0.12(-4.74%) |
Jul 20, 2012 | 2.623 | 2.641 | 2.600 | 2.617 | 684,423 | -0.11(-3.90%) |
Jul 19, 2012 | 2.712 | 2.735 | 2.700 | 2.724 | 713,423 | +0.02(+0.88%) |
Jul 18, 2012 | 2.676 | 2.712 | 2.676 | 2.700 | 506,325 | +0.01(+0.44%) |
Jul 17, 2012 | 2.694 | 2.700 | 2.635 | 2.688 | 457,970 | +0.02(+0.66%) |
Jul 16, 2012 | 2.659 | 2.694 | 2.636 | 2.670 | 578,377 | +0.01(+0.22%) |
Jul 13, 2012 | 2.611 | 2.670 | 2.611 | 2.665 | 445,499 | +0.02(+0.89%) |
Jul 12, 2012 | 2.629 | 2.659 | 2.605 | 2.641 | 946,513 | +0.02(+0.90%) |
Jul 11, 2012 | 2.611 | 2.641 | 2.594 | 2.617 | 410,611 | +0.05(+1.84%) |
Jul 10, 2012 | 2.617 | 2.638 | 2.570 | 2.570 | 526,001 | -0.01(-0.46%) |
Jul 09, 2012 | 2.582 | 2.594 | 2.558 | 2.582 | 420,734 | +0.01(+0.23%) |
Jul 06, 2012 | 2.588 | 2.605 | 2.552 | 2.576 | 1,006,358 | -0.06(-2.46%) |
Jul 05, 2012 | 2.665 | 2.665 | 2.600 | 2.641 | 1,003,652 | -0.17(-5.89%) |
Jul 03, 2012 | 2.765 | 2.806 | 2.759 | 2.806 | 234,296 | +0.04(+1.50%) |
Jul 02, 2012 | 2.747 | 2.765 | 2.718 | 2.765 | 767,090 | +0.04(+1.30%) |
Jun 29, 2012 | 2.724 | 2.747 | 2.712 | 2.730 | 883,249 | +0.15(+5.96%) |
Jun 28, 2012 | 2.529 | 2.582 | 2.517 | 2.576 | 470,572 | +0.00(+0.00%) |
Jun 27, 2012 | 2.535 | 2.582 | 2.523 | 2.576 | 400,562 | +0.05(+2.11%) |
Jun 26, 2012 | 2.517 | 2.529 | 2.481 | 2.523 | 701,661 | +0.01(+0.47%) |
Jun 25, 2012 | 2.540 | 2.541 | 2.499 | 2.511 | 735,334 | -0.15(-5.77%) |
Jun 22, 2012 | 2.682 | 2.688 | 2.629 | 2.665 | 731,270 | +0.05(+1.81%) |
Jun 21, 2012 | 2.747 | 2.765 | 2.600 | 2.617 | 1,366,782 | -0.08(-2.85%) |
Jun 20, 2012 | 2.694 | 2.718 | 2.659 | 2.694 | 950,724 | +0.06(+2.24%) |
Jun 19, 2012 | 2.582 | 2.659 | 2.576 | 2.635 | 764,799 | +0.12(+4.94%) |
Jun 18, 2012 | 2.499 | 2.535 | 2.487 | 2.511 | 827,901 | -0.05(-2.07%) |
Jun 15, 2012 | 2.499 | 2.564 | 2.499 | 2.564 | 1,088,162 | +0.15(+6.11%) |
Jun 14, 2012 | 2.381 | 2.440 | 2.381 | 2.416 | 527,892 | +0.04(+1.49%) |
Jun 13, 2012 | 2.369 | 2.425 | 2.369 | 2.381 | 394,935 | -0.02(-0.74%) |
Jun 12, 2012 | 2.393 | 2.411 | 2.351 | 2.399 | 685,527 | +0.00(+0.00%) |
Jun 11, 2012 | 2.505 | 2.511 | 2.393 | 2.399 | 535,058 | -0.09(-3.56%) |
Jun 08, 2012 | 2.410 | 2.487 | 2.410 | 2.487 | 509,901 | -0.01(-0.24%) |
Jun 07, 2012 | 2.576 | 2.576 | 2.493 | 2.493 | 808,488 | -0.04(-1.63%) |
Jun 06, 2012 | 2.464 | 2.535 | 2.458 | 2.535 | 864,888 | +0.13(+5.41%) |
Jun 05, 2012 | 2.363 | 2.416 | 2.363 | 2.405 | 1,086,383 | +0.01(+0.49%) |
Jun 04, 2012 | 2.393 | 2.410 | 2.369 | 2.393 | 742,214 | +0.05(+2.27%) |
Jun 01, 2012 | 2.363 | 2.375 | 2.322 | 2.340 | 1,732,253 | -0.17(-6.60%) |
May 31, 2012 | 2.523 | 2.529 | 2.463 | 2.505 | 905,500 | -0.02(-0.70%) |
May 30, 2012 | 2.529 | 2.540 | 2.505 | 2.523 | 916,855 | -0.06(-2.29%) |
May 29, 2012 | 2.588 | 2.594 | 2.535 | 2.582 | 859,260 | +0.04(+1.63%) |
May 25, 2012 | 2.558 | 2.588 | 2.535 | 2.540 | 495,979 | -0.01(-0.23%) |
May 24, 2012 | 2.576 | 2.588 | 2.517 | 2.546 | 667,018 | -0.03(-1.15%) |
May 23, 2012 | 2.540 | 2.576 | 2.499 | 2.576 | 867,665 | +0.01(+0.23%) |
May 22, 2012 | 2.570 | 2.629 | 2.546 | 2.570 | 997,694 | +0.06(+2.59%) |
May 21, 2012 | 2.440 | 2.517 | 2.440 | 2.505 | 916,594 | +0.07(+2.91%) |
May 18, 2012 | 2.458 | 2.470 | 2.410 | 2.434 | 814,639 | +0.03(+1.15%) |
May 17, 2012 | 2.441 | 2.464 | 2.406 | 2.406 | 890,288 | -0.07(-3.00%) |
May 16, 2012 | 2.544 | 2.558 | 2.481 | 2.481 | 1,264,701 | +0.00(+0.00%) |
May 15, 2012 | 2.510 | 2.532 | 2.467 | 2.481 | 1,084,621 | -0.07(-2.70%) |
May 14, 2012 | 2.533 | 2.575 | 2.527 | 2.550 | 785,417 | -0.08(-3.05%) |
May 11, 2012 | 2.624 | 2.693 | 2.624 | 2.630 | 974,572 | -0.06(-2.13%) |
May 10, 2012 | 2.704 | 2.732 | 2.687 | 2.687 | 1,426,068 | +0.23(+9.32%) |
May 09, 2012 | 2.412 | 2.487 | 2.389 | 2.458 | 794,709 | -0.06(-2.28%) |
May 08, 2012 | 2.515 | 2.527 | 2.464 | 2.515 | 1,413,681 | -0.07(-2.66%) |
May 07, 2012 | 2.550 | 2.601 | 2.544 | 2.584 | 4,292,971 | +0.06(+2.50%) |
May 04, 2012 | 2.573 | 2.584 | 2.515 | 2.521 | 1,043,186 | -0.08(-3.08%) |
May 03, 2012 | 2.636 | 2.653 | 2.578 | 2.601 | 1,224,767 | -0.03(-1.09%) |
May 02, 2012 | 2.624 | 2.647 | 2.596 | 2.630 | 729,347 | -0.04(-1.50%) |
May 01, 2012 | 2.653 | 2.704 | 2.653 | 2.670 | 781,959 | -0.02(-0.64%) |
Apr 30, 2012 | 2.699 | 2.699 | 2.641 | 2.687 | 658,751 | -0.06(-2.09%) |
Apr 27, 2012 | 2.762 | 2.762 | 2.716 | 2.744 | 907,029 | +0.02(+0.84%) |
Apr 26, 2012 | 2.664 | 2.744 | 2.664 | 2.722 | 712,248 | -0.02(-0.63%) |
Apr 25, 2012 | 2.756 | 2.773 | 2.717 | 2.739 | 986,933 | +0.09(+3.24%) |
Apr 24, 2012 | 2.596 | 2.681 | 2.590 | 2.653 | 606,534 | +0.06(+2.21%) |
Apr 23, 2012 | 2.538 | 2.596 | 2.521 | 2.596 | 1,123,334 | -0.15(-5.43%) |
Apr 20, 2012 | 2.762 | 2.779 | 2.733 | 2.744 | 582,379 | +0.05(+1.91%) |
Apr 19, 2012 | 2.704 | 2.742 | 2.670 | 2.693 | 708,051 | -0.05(-1.88%) |
Apr 18, 2012 | 2.762 | 2.796 | 2.739 | 2.744 | 669,689 | -0.07(-2.64%) |
Apr 17, 2012 | 2.802 | 2.830 | 2.767 | 2.819 | 732,068 | +0.13(+4.68%) |
Apr 16, 2012 | 2.722 | 2.722 | 2.653 | 2.693 | 977,286 | -0.02(-0.63%) |
Apr 13, 2012 | 2.762 | 2.762 | 2.699 | 2.710 | 938,608 | -0.13(-4.44%) |
Apr 12, 2012 | 2.767 | 2.848 | 2.767 | 2.836 | 752,685 | +0.04(+1.43%) |
Apr 11, 2012 | 2.836 | 2.853 | 2.785 | 2.796 | 906,261 | +0.07(+2.74%) |
Apr 10, 2012 | 2.808 | 2.830 | 2.710 | 2.722 | 1,356,679 | -0.17(-5.94%) |
Apr 09, 2012 | 2.899 | 2.922 | 2.876 | 2.893 | 594,343 | -0.07(-2.51%) |
Apr 05, 2012 | 2.888 | 2.968 | 2.888 | 2.968 | 970,481 | +0.00(+0.00%) |
Apr 04, 2012 | 2.997 | 3.025 | 2.939 | 2.968 | 1,063,585 | -0.12(-3.90%) |
Apr 03, 2012 | 3.163 | 3.174 | 3.065 | 3.088 | 967,116 | -0.12(-3.75%) |