Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.933 | 2.987 | 2.879 | 2.918 | 0 | -0.04(-1.49%) |
Apr 29, 2013 | 2.982 | 2.992 | 2.962 | 2.962 | 54,224 | -0.02(-0.80%) |
Apr 26, 2013 | 2.948 | 2.992 | 2.933 | 2.986 | 51,924 | +0.05(+1.82%) |
Apr 25, 2013 | 2.918 | 2.952 | 2.918 | 2.933 | 29,671 | +0.01(+0.34%) |
Apr 24, 2013 | 2.830 | 2.923 | 2.830 | 2.923 | 0 | +0.02(+0.68%) |
Apr 23, 2013 | 2.854 | 2.903 | 2.840 | 2.903 | 38,420 | +0.05(+1.72%) |
Apr 22, 2013 | 2.869 | 2.903 | 2.820 | 2.854 | 34,862 | -0.01(-0.34%) |
Apr 19, 2013 | 2.842 | 2.899 | 2.825 | 2.864 | 13,532 | +0.03(+1.21%) |
Apr 18, 2013 | 2.825 | 2.845 | 2.825 | 2.830 | 14,240 | -0.02(-0.86%) |
Apr 17, 2013 | 2.977 | 2.982 | 2.830 | 2.854 | 91,190 | -0.09(-3.16%) |
Apr 16, 2013 | 2.982 | 2.982 | 2.908 | 2.948 | 17,190 | +0.00(+0.00%) |
Apr 15, 2013 | 2.918 | 2.948 | 2.820 | 2.948 | 52,101 | -0.00(-0.17%) |
Apr 12, 2013 | 2.908 | 2.962 | 2.899 | 2.952 | 24,891 | +0.01(+0.50%) |
Apr 11, 2013 | 2.928 | 2.977 | 2.860 | 2.938 | 93,508 | -0.01(-0.33%) |
Apr 10, 2013 | 2.835 | 2.987 | 2.801 | 2.948 | 51,532 | +0.09(+3.09%) |
Apr 09, 2013 | 2.992 | 2.992 | 2.845 | 2.859 | 92,831 | -0.14(-4.58%) |
Apr 08, 2013 | 3.002 | 3.002 | 2.967 | 2.997 | 75,158 | +0.02(+0.66%) |
Apr 05, 2013 | 2.987 | 2.992 | 2.943 | 2.977 | 179,102 | +0.00(+0.00%) |
Apr 04, 2013 | 2.967 | 2.987 | 2.967 | 2.977 | 32,395 | +0.00(+0.16%) |
Apr 03, 2013 | 2.967 | 2.987 | 2.963 | 2.972 | 84,233 | +0.02(+0.83%) |
Apr 02, 2013 | 2.977 | 2.977 | 2.943 | 2.948 | 52,960 | -0.03(-0.99%) |
Apr 01, 2013 | 2.957 | 2.982 | 2.913 | 2.977 | 76,098 | +0.03(+1.17%) |
Mar 28, 2013 | 2.923 | 2.948 | 2.889 | 2.943 | 52,003 | +0.02(+0.67%) |
Mar 27, 2013 | 2.913 | 2.948 | 2.903 | 2.923 | 28,154 | +0.02(+0.68%) |
Mar 26, 2013 | 2.943 | 2.943 | 2.860 | 2.903 | 12,880 | -0.04(-1.33%) |
Mar 25, 2013 | 2.899 | 2.943 | 2.835 | 2.943 | 29,840 | +0.04(+1.52%) |
Mar 22, 2013 | 2.879 | 2.943 | 2.864 | 2.899 | 50,649 | +0.00(+0.00%) |
Mar 21, 2013 | 2.943 | 2.943 | 2.840 | 2.898 | 25,858 | -0.04(-1.50%) |
Mar 20, 2013 | 2.918 | 2.986 | 2.899 | 2.943 | 18,077 | +0.05(+1.69%) |
Mar 19, 2013 | 2.972 | 3.021 | 2.894 | 2.894 | 20,514 | -0.09(-3.12%) |
Mar 18, 2013 | 2.997 | 3.036 | 2.923 | 2.987 | 76,477 | +0.01(+0.33%) |
Mar 15, 2013 | 2.962 | 2.997 | 2.919 | 2.977 | 120,235 | +0.00(+0.00%) |
Mar 14, 2013 | 2.992 | 2.992 | 2.903 | 2.977 | 56,277 | +0.00(+0.16%) |
Mar 13, 2013 | 3.002 | 3.002 | 2.918 | 2.972 | 21,329 | -0.02(-0.66%) |
Mar 12, 2013 | 3.016 | 3.035 | 2.914 | 2.992 | 61,444 | -0.02(-0.64%) |
Mar 11, 2013 | 2.977 | 3.035 | 2.938 | 3.011 | 138,809 | +0.03(+1.14%) |
Mar 08, 2013 | 2.953 | 2.977 | 2.890 | 2.977 | 78,494 | +0.01(+0.33%) |
Mar 07, 2013 | 2.914 | 2.968 | 2.895 | 2.968 | 58,337 | +0.04(+1.32%) |
Mar 06, 2013 | 2.880 | 2.929 | 2.784 | 2.929 | 52,332 | +0.07(+2.54%) |
Mar 05, 2013 | 2.924 | 2.929 | 2.808 | 2.856 | 101,987 | -0.07(-2.32%) |
Mar 04, 2013 | 2.822 | 2.929 | 2.822 | 2.924 | 89,473 | +0.12(+4.14%) |
Mar 01, 2013 | 2.803 | 2.837 | 2.788 | 2.808 | 57,678 | +0.00(+0.00%) |
Feb 28, 2013 | 2.885 | 2.885 | 2.779 | 2.808 | 81,789 | -0.07(-2.52%) |
Feb 27, 2013 | 2.905 | 2.913 | 2.861 | 2.880 | 45,540 | -0.00(-0.17%) |
Feb 26, 2013 | 2.861 | 2.905 | 2.856 | 2.885 | 96,282 | +0.05(+1.71%) |
Feb 25, 2013 | 2.837 | 2.958 | 2.837 | 2.837 | 113,944 | +0.03(+1.03%) |
Feb 22, 2013 | 2.755 | 2.842 | 2.742 | 2.808 | 45,333 | +0.07(+2.66%) |
Feb 21, 2013 | 2.725 | 2.759 | 2.711 | 2.735 | 39,928 | +0.01(+0.53%) |
Feb 20, 2013 | 2.725 | 2.773 | 2.701 | 2.721 | 143,421 | +0.02(+0.90%) |
Feb 19, 2013 | 2.735 | 2.735 | 2.663 | 2.696 | 159,639 | +0.04(+1.64%) |
Feb 15, 2013 | 2.648 | 2.663 | 2.638 | 2.653 | 50,667 | +0.01(+0.55%) |
Feb 14, 2013 | 2.653 | 2.663 | 2.614 | 2.638 | 50,702 | -0.00(-0.18%) |
Feb 13, 2013 | 2.590 | 2.643 | 2.566 | 2.643 | 1,118,930 | +0.06(+2.25%) |
Feb 12, 2013 | 2.609 | 2.643 | 2.566 | 2.585 | 123,865 | -0.02(-0.74%) |
Feb 11, 2013 | 2.571 | 2.653 | 2.566 | 2.604 | 221,780 | +0.08(+3.07%) |
Feb 08, 2013 | 2.517 | 2.566 | 2.517 | 2.527 | 106,412 | +0.01(+0.40%) |
Feb 07, 2013 | 2.542 | 2.556 | 2.508 | 2.517 | 55,792 | -0.04(-1.53%) |
Feb 06, 2013 | 2.517 | 2.556 | 2.508 | 2.556 | 68,447 | +0.06(+2.52%) |
Feb 04, 2013 | 2.517 | 2.560 | 2.493 | 2.493 | 37,449 | -0.02(-0.96%) |
Feb 01, 2013 | 2.517 | 2.566 | 2.512 | 2.517 | 88,153 | +0.00(+0.19%) |
Jan 31, 2013 | 2.469 | 2.532 | 2.435 | 2.512 | 499,846 | +0.04(+1.76%) |
Jan 30, 2013 | 2.469 | 2.479 | 2.464 | 2.469 | 77,441 | +0.00(+0.00%) |
Jan 29, 2013 | 2.469 | 2.479 | 2.459 | 2.469 | 71,824 | +0.01(+0.39%) |
Jan 28, 2013 | 2.382 | 2.459 | 2.382 | 2.459 | 41,950 | +0.06(+2.63%) |
Jan 25, 2013 | 2.367 | 2.401 | 2.367 | 2.396 | 141,963 | +0.01(+0.61%) |
Jan 24, 2013 | 2.382 | 2.401 | 2.358 | 2.382 | 194,221 | +0.00(+0.00%) |
Jan 23, 2013 | 2.406 | 2.406 | 2.355 | 2.382 | 346,098 | -0.00(-0.20%) |
Jan 22, 2013 | 2.372 | 2.435 | 2.372 | 2.387 | 105,532 | +0.00(+0.00%) |
Jan 18, 2013 | 2.372 | 2.420 | 2.372 | 2.387 | 30,243 | +0.01(+0.61%) |
Jan 17, 2013 | 2.401 | 2.425 | 2.372 | 2.372 | 40,091 | -0.02(-0.65%) |
Jan 16, 2013 | 2.391 | 2.445 | 2.377 | 2.387 | 62,621 | +0.02(+0.65%) |
Jan 15, 2013 | 2.420 | 2.420 | 2.372 | 2.372 | 45,695 | -0.04(-1.61%) |
Jan 14, 2013 | 2.420 | 2.445 | 2.411 | 2.411 | 33,224 | +0.00(+0.20%) |
Jan 11, 2013 | 2.391 | 2.459 | 2.391 | 2.406 | 35,362 | +0.01(+0.61%) |
Jan 10, 2013 | 2.396 | 2.440 | 2.329 | 2.391 | 117,383 | -0.00(-0.20%) |
Jan 09, 2013 | 2.420 | 2.445 | 2.391 | 2.396 | 147,821 | -0.03(-1.39%) |
Jan 08, 2013 | 2.420 | 2.459 | 2.396 | 2.430 | 97,775 | +0.01(+0.40%) |
Jan 07, 2013 | 2.420 | 2.459 | 2.406 | 2.420 | 175,843 | +0.00(+0.00%) |
Jan 04, 2013 | 2.377 | 2.420 | 2.377 | 2.420 | 226,050 | +0.02(+1.01%) |
Jan 03, 2013 | 2.396 | 2.425 | 2.372 | 2.396 | 29,248 | -0.01(-0.40%) |
Jan 02, 2013 | 2.420 | 2.440 | 2.401 | 2.406 | 170,366 | -0.01(-0.40%) |
Dec 31, 2012 | 2.358 | 2.420 | 2.326 | 2.416 | 108,011 | +0.06(+2.46%) |
Dec 28, 2012 | 2.420 | 2.420 | 2.353 | 2.358 | 42,706 | -0.06(-2.60%) |
Dec 27, 2012 | 2.420 | 2.420 | 2.396 | 2.420 | 208,177 | +0.02(+1.01%) |
Dec 26, 2012 | 2.377 | 2.420 | 2.374 | 2.396 | 632,549 | +0.01(+0.41%) |
Dec 24, 2012 | 2.391 | 2.391 | 2.359 | 2.387 | 16,438 | -0.00(-0.20%) |
Dec 21, 2012 | 2.469 | 2.469 | 2.367 | 2.391 | 103,805 | -0.09(-3.70%) |
Dec 20, 2012 | 2.420 | 2.483 | 2.396 | 2.483 | 171,924 | +0.10(+4.06%) |
Dec 19, 2012 | 2.469 | 2.469 | 2.372 | 2.387 | 56,908 | -0.07(-2.95%) |
Dec 18, 2012 | 2.469 | 2.493 | 2.425 | 2.459 | 35,806 | -0.03(-1.17%) |
Dec 17, 2012 | 2.498 | 2.566 | 2.355 | 2.488 | 151,036 | +0.02(+0.78%) |
Dec 14, 2012 | 2.566 | 2.566 | 2.425 | 2.469 | 104,780 | -0.10(-3.77%) |
Dec 13, 2012 | 2.561 | 2.566 | 2.503 | 2.566 | 73,776 | +0.01(+0.21%) |
Dec 12, 2012 | 2.764 | 2.793 | 2.546 | 2.560 | 87,036 | -0.02(-0.77%) |
Dec 11, 2012 | 2.576 | 2.606 | 2.550 | 2.580 | 161,658 | +0.01(+0.34%) |
Dec 10, 2012 | 2.576 | 2.598 | 2.550 | 2.571 | 131,845 | -0.00(-0.17%) |
Dec 07, 2012 | 2.576 | 2.576 | 2.545 | 2.576 | 146,438 | +0.03(+1.37%) |
Dec 06, 2012 | 2.576 | 2.589 | 2.541 | 2.541 | 150,744 | -0.03(-1.36%) |
Dec 05, 2012 | 2.576 | 2.580 | 2.554 | 2.576 | 136,763 | +0.01(+0.34%) |
Dec 04, 2012 | 2.576 | 2.589 | 2.541 | 2.567 | 154,665 | +0.03(+1.03%) |
Nov 30, 2012 | 2.541 | 2.554 | 2.532 | 2.541 | 71,062 | -0.01(-0.34%) |
Nov 29, 2012 | 2.576 | 2.585 | 2.532 | 2.550 | 31,590 | -0.02(-0.68%) |
Nov 28, 2012 | 2.589 | 2.589 | 2.537 | 2.567 | 145,478 | -0.01(-0.34%) |
Nov 27, 2012 | 2.545 | 2.580 | 2.545 | 2.576 | 69,818 | +0.01(+0.51%) |
Nov 26, 2012 | 2.571 | 2.580 | 2.541 | 2.563 | 55,441 | -0.00(-0.17%) |
Nov 23, 2012 | 2.523 | 2.576 | 2.506 | 2.567 | 23,940 | +0.04(+1.73%) |
Nov 21, 2012 | 2.506 | 2.528 | 2.473 | 2.523 | 47,207 | +0.04(+1.58%) |
Nov 20, 2012 | 2.379 | 2.515 | 2.362 | 2.484 | 262,167 | -0.05(-1.90%) |
Nov 19, 2012 | 2.558 | 2.620 | 2.532 | 2.532 | 61,275 | -0.05(-1.86%) |
Nov 16, 2012 | 2.620 | 2.620 | 2.541 | 2.580 | 203,982 | +0.00(+0.17%) |
Nov 15, 2012 | 2.510 | 2.576 | 2.445 | 2.576 | 60,647 | +0.02(+0.68%) |
Nov 14, 2012 | 2.641 | 2.685 | 2.537 | 2.558 | 82,505 | -0.07(-2.82%) |
Nov 13, 2012 | 2.668 | 2.681 | 2.577 | 2.633 | 24,531 | +0.00(+0.00%) |
Nov 12, 2012 | 2.654 | 2.681 | 2.616 | 2.633 | 52,706 | +0.01(+0.50%) |
Nov 09, 2012 | 2.580 | 2.663 | 2.580 | 2.620 | 15,918 | +0.00(+0.00%) |
Nov 08, 2012 | 2.602 | 2.657 | 2.576 | 2.620 | 28,699 | +0.02(+0.82%) |
Nov 07, 2012 | 2.628 | 2.628 | 2.571 | 2.598 | 50,484 | -0.05(-1.80%) |
Nov 06, 2012 | 2.659 | 2.676 | 2.593 | 2.646 | 567,167 | +0.00(+0.00%) |
Nov 05, 2012 | 2.659 | 2.685 | 2.641 | 2.646 | 20,529 | +0.00(+0.17%) |
Nov 02, 2012 | 2.663 | 2.711 | 2.602 | 2.641 | 106,556 | -0.10(-3.66%) |
Nov 01, 2012 | 2.558 | 2.746 | 2.494 | 2.742 | 36,375 | +0.17(+6.62%) |
Oct 31, 2012 | 2.510 | 2.602 | 2.510 | 2.571 | 36,817 | +0.06(+2.44%) |
Oct 26, 2012 | 2.497 | 2.510 | 2.510 | 2.510 | 41,916 | -0.01(-0.52%) |
Oct 25, 2012 | 2.620 | 2.620 | 2.489 | 2.523 | 66,827 | -0.06(-2.36%) |
Oct 24, 2012 | 2.641 | 2.677 | 2.510 | 2.585 | 100,362 | -0.06(-2.31%) |
Oct 23, 2012 | 2.650 | 2.716 | 2.641 | 2.646 | 12,854 | -0.05(-1.78%) |
Oct 19, 2012 | 2.685 | 2.707 | 2.668 | 2.694 | 21,647 | +0.02(+0.82%) |
Oct 18, 2012 | 2.729 | 2.751 | 2.672 | 2.672 | 15,350 | -0.05(-1.92%) |
Oct 17, 2012 | 2.659 | 2.764 | 2.659 | 2.724 | 19,698 | +0.09(+3.31%) |
Oct 16, 2012 | 2.663 | 2.709 | 2.633 | 2.637 | 58,400 | -0.07(-2.74%) |
Oct 15, 2012 | 2.702 | 2.750 | 2.668 | 2.711 | 21,189 | +0.00(+0.16%) |
Oct 12, 2012 | 2.751 | 2.751 | 2.702 | 2.707 | 50,017 | -0.04(-1.59%) |
Oct 11, 2012 | 2.698 | 2.757 | 2.698 | 2.751 | 13,729 | +0.03(+1.29%) |
Oct 10, 2012 | 2.751 | 2.768 | 2.711 | 2.716 | 32,944 | -0.04(-1.43%) |
Oct 09, 2012 | 2.746 | 2.755 | 2.729 | 2.755 | 31,915 | +0.01(+0.32%) |
Oct 08, 2012 | 2.724 | 2.785 | 2.720 | 2.746 | 42,493 | +0.04(+1.62%) |
Oct 05, 2012 | 2.755 | 2.755 | 2.702 | 2.702 | 87,373 | -0.03(-0.96%) |
Oct 04, 2012 | 2.733 | 2.737 | 2.698 | 2.729 | 60,148 | +0.01(+0.48%) |
Oct 03, 2012 | 2.724 | 2.759 | 2.707 | 2.716 | 37,822 | +0.02(+0.81%) |
Oct 02, 2012 | 2.711 | 2.755 | 2.694 | 2.694 | 40,789 | -0.01(-0.32%) |
Oct 01, 2012 | 2.637 | 2.729 | 2.637 | 2.702 | 50,807 | +0.00(+0.00%) |
Sep 28, 2012 | 2.702 | 2.785 | 2.689 | 2.702 | 15,838 | -0.03(-0.96%) |
Sep 27, 2012 | 2.764 | 2.777 | 2.729 | 2.729 | 25,539 | -0.01(-0.48%) |
Sep 26, 2012 | 2.751 | 2.790 | 2.729 | 2.742 | 20,948 | +0.01(+0.32%) |
Sep 25, 2012 | 2.709 | 2.794 | 2.709 | 2.733 | 24,336 | +0.06(+2.12%) |
Sep 24, 2012 | 2.768 | 2.772 | 2.672 | 2.676 | 29,086 | -0.07(-2.54%) |
Sep 21, 2012 | 2.764 | 2.794 | 2.694 | 2.746 | 43,700 | +0.01(+0.48%) |
Sep 20, 2012 | 2.755 | 2.794 | 2.729 | 2.733 | 23,935 | -0.02(-0.79%) |
Sep 19, 2012 | 2.794 | 2.794 | 2.751 | 2.755 | 47,649 | -0.02(-0.79%) |
Sep 18, 2012 | 2.746 | 2.794 | 2.746 | 2.777 | 21,624 | +0.03(+1.27%) |
Sep 17, 2012 | 2.881 | 2.881 | 2.729 | 2.742 | 47,113 | -0.00(-0.16%) |
Sep 14, 2012 | 2.772 | 2.833 | 2.712 | 2.746 | 75,352 | -0.03(-1.18%) |
Sep 13, 2012 | 2.681 | 2.812 | 2.681 | 2.779 | 27,607 | -0.01(-0.39%) |
Sep 12, 2012 | 2.772 | 2.807 | 2.672 | 2.790 | 111,031 | +0.03(+0.95%) |
Sep 11, 2012 | 2.712 | 2.802 | 2.684 | 2.764 | 246,245 | +0.05(+1.91%) |
Sep 10, 2012 | 2.686 | 2.733 | 2.673 | 2.712 | 214,784 | +0.06(+2.28%) |
Sep 07, 2012 | 2.651 | 2.673 | 2.578 | 2.651 | 77,211 | +0.02(+0.65%) |
Sep 06, 2012 | 2.544 | 2.703 | 2.522 | 2.634 | 146,989 | +0.11(+4.27%) |
Sep 05, 2012 | 2.475 | 2.544 | 2.470 | 2.526 | 122,698 | +0.05(+1.91%) |
Sep 04, 2012 | 2.479 | 2.479 | 2.462 | 2.479 | 88,514 | +0.02(+0.88%) |
Aug 31, 2012 | 2.457 | 2.457 | 2.449 | 2.457 | 25,520 | +0.00(+0.00%) |
Aug 30, 2012 | 2.449 | 2.457 | 2.401 | 2.457 | 61,604 | +0.04(+1.60%) |
Aug 29, 2012 | 2.462 | 2.462 | 2.419 | 2.419 | 42,327 | -0.04(-1.58%) |
Aug 27, 2012 | 2.440 | 2.479 | 2.393 | 2.457 | 57,543 | +0.06(+2.33%) |
Aug 24, 2012 | 2.384 | 2.427 | 2.384 | 2.401 | 4,652 | +0.03(+1.09%) |
Aug 23, 2012 | 2.397 | 2.436 | 2.376 | 2.376 | 24,256 | -0.00(-0.18%) |
Aug 22, 2012 | 2.401 | 2.436 | 2.376 | 2.380 | 28,072 | -0.02(-0.76%) |
Aug 21, 2012 | 2.393 | 2.436 | 2.371 | 2.398 | 36,983 | -0.00(-0.14%) |
Aug 20, 2012 | 2.384 | 2.401 | 2.337 | 2.401 | 26,177 | +0.03(+1.27%) |
Aug 17, 2012 | 2.436 | 2.436 | 2.324 | 2.371 | 78,870 | -0.03(-1.26%) |
Aug 16, 2012 | 2.414 | 2.414 | 2.367 | 2.401 | 74,008 | -0.02(-0.89%) |
Aug 15, 2012 | 2.387 | 2.423 | 2.387 | 2.423 | 91,761 | +0.03(+1.26%) |
Aug 14, 2012 | 2.371 | 2.393 | 2.350 | 2.393 | 39,987 | +0.05(+2.02%) |
Aug 13, 2012 | 2.393 | 2.393 | 2.328 | 2.345 | 94,331 | -0.06(-2.33%) |
Aug 10, 2012 | 2.393 | 2.401 | 2.380 | 2.401 | 8,871 | +0.03(+1.27%) |
Aug 09, 2012 | 2.393 | 2.393 | 2.371 | 2.371 | 26,910 | -0.02(-0.90%) |
Aug 08, 2012 | 2.393 | 2.393 | 2.386 | 2.393 | 44,616 | +0.02(+0.91%) |
Aug 07, 2012 | 2.384 | 2.393 | 2.371 | 2.371 | 10,848 | +0.00(+0.09%) |
Aug 06, 2012 | 2.354 | 2.414 | 2.354 | 2.369 | 15,633 | -0.02(-0.63%) |
Aug 03, 2012 | 2.393 | 2.393 | 2.328 | 2.384 | 13,336 | +0.02(+0.91%) |
Aug 02, 2012 | 2.363 | 2.389 | 2.363 | 2.363 | 14,322 | +0.00(+0.00%) |
Aug 01, 2012 | 2.376 | 2.376 | 2.337 | 2.363 | 14,758 | -0.01(-0.54%) |
Jul 31, 2012 | 2.393 | 2.393 | 2.376 | 2.376 | 31,732 | +0.00(+0.18%) |
Jul 30, 2012 | 2.393 | 2.393 | 2.354 | 2.371 | 24,101 | -0.02(-0.72%) |
Jul 27, 2012 | 2.376 | 2.401 | 2.358 | 2.389 | 26,993 | +0.03(+1.28%) |
Jul 26, 2012 | 2.393 | 2.401 | 2.354 | 2.358 | 39,859 | -0.03(-1.44%) |
Jul 25, 2012 | 2.384 | 2.406 | 2.376 | 2.393 | 16,259 | +0.02(+0.91%) |
Jul 24, 2012 | 2.393 | 2.393 | 2.371 | 2.371 | 46,530 | -0.01(-0.36%) |
Jul 23, 2012 | 2.370 | 2.389 | 2.350 | 2.380 | 35,742 | -0.01(-0.36%) |
Jul 20, 2012 | 2.384 | 2.393 | 2.350 | 2.389 | 42,311 | +0.02(+0.73%) |
Jul 19, 2012 | 2.369 | 2.393 | 2.339 | 2.371 | 66,804 | +0.01(+0.34%) |
Jul 18, 2012 | 2.328 | 2.367 | 2.328 | 2.363 | 15,150 | +0.06(+2.64%) |
Jul 17, 2012 | 2.341 | 2.371 | 2.289 | 2.302 | 21,222 | -0.05(-2.02%) |
Jul 16, 2012 | 2.350 | 2.367 | 2.281 | 2.350 | 12,657 | +0.00(+0.00%) |
Jul 13, 2012 | 2.367 | 2.367 | 2.333 | 2.350 | 11,001 | +0.00(+0.00%) |
Jul 12, 2012 | 2.324 | 2.363 | 2.324 | 2.350 | 8,055 | +0.07(+3.02%) |
Jul 11, 2012 | 2.281 | 2.350 | 2.281 | 2.281 | 29,577 | +0.02(+0.76%) |
Jul 10, 2012 | 2.371 | 2.371 | 2.255 | 2.263 | 125,989 | -0.01(-0.38%) |
Jul 09, 2012 | 2.389 | 2.393 | 2.272 | 2.272 | 63,452 | -0.09(-3.66%) |
Jul 06, 2012 | 2.354 | 2.393 | 2.350 | 2.358 | 18,576 | +0.02(+0.74%) |
Jul 05, 2012 | 2.371 | 2.371 | 2.302 | 2.341 | 8,389 | -0.01(-0.37%) |
Jul 03, 2012 | 2.389 | 2.389 | 2.350 | 2.350 | 11,228 | -0.03(-1.27%) |
Jul 02, 2012 | 2.367 | 2.389 | 2.354 | 2.380 | 51,871 | -0.01(-0.36%) |
Jun 29, 2012 | 2.389 | 2.389 | 2.339 | 2.389 | 51,709 | +0.03(+1.09%) |
Jun 28, 2012 | 2.371 | 2.389 | 2.337 | 2.363 | 31,161 | +0.00(+0.00%) |
Jun 27, 2012 | 2.294 | 2.376 | 2.276 | 2.363 | 7,341 | +0.09(+3.79%) |
Jun 26, 2012 | 2.302 | 2.337 | 2.276 | 2.276 | 21,007 | -0.05(-2.04%) |
Jun 25, 2012 | 2.376 | 2.376 | 2.285 | 2.324 | 31,038 | -0.07(-2.88%) |
Jun 22, 2012 | 2.367 | 2.393 | 2.337 | 2.393 | 147,254 | +0.02(+0.91%) |
Jun 21, 2012 | 2.393 | 2.393 | 2.298 | 2.371 | 59,326 | +0.00(+0.00%) |
Jun 20, 2012 | 2.393 | 2.393 | 2.289 | 2.371 | 150,884 | -0.02(-0.90%) |
Jun 19, 2012 | 2.384 | 2.393 | 2.358 | 2.393 | 65,433 | +0.03(+1.46%) |
Jun 18, 2012 | 2.363 | 2.393 | 2.341 | 2.358 | 14,232 | -0.02(-0.90%) |
Jun 15, 2012 | 2.393 | 2.393 | 2.337 | 2.380 | 5,501 | -0.00(-0.00%) |
Jun 14, 2012 | 2.324 | 2.393 | 2.324 | 2.380 | 19,242 | +0.04(+1.84%) |
Jun 13, 2012 | 2.337 | 2.354 | 2.337 | 2.337 | 11,597 | -0.02(-0.91%) |
Jun 12, 2012 | 2.350 | 2.371 | 2.337 | 2.358 | 34,801 | +0.00(+0.18%) |
Jun 11, 2012 | 2.350 | 2.354 | 2.329 | 2.354 | 15,005 | -0.00(-0.18%) |
Jun 08, 2012 | 2.307 | 2.358 | 2.304 | 2.358 | 62,987 | +0.04(+1.84%) |
Jun 07, 2012 | 2.333 | 2.333 | 2.303 | 2.316 | 7,497 | +0.02(+0.74%) |
Jun 06, 2012 | 2.337 | 2.337 | 2.295 | 2.299 | 10,270 | -0.02(-0.92%) |
Jun 05, 2012 | 2.299 | 2.358 | 2.286 | 2.320 | 34,192 | -0.00(-0.15%) |
Jun 04, 2012 | 2.316 | 2.329 | 2.282 | 2.323 | 16,781 | -0.00(-0.04%) |
Jun 01, 2012 | 2.273 | 2.337 | 2.273 | 2.324 | 16,285 | +0.02(+0.74%) |
May 31, 2012 | 2.337 | 2.397 | 2.301 | 2.307 | 92,779 | -0.03(-1.27%) |
May 30, 2012 | 2.443 | 2.443 | 2.314 | 2.337 | 134,231 | +0.05(+2.04%) |
May 29, 2012 | 2.358 | 2.358 | 2.273 | 2.290 | 27,449 | -0.06(-2.71%) |
May 25, 2012 | 2.320 | 2.354 | 2.286 | 2.354 | 21,024 | +0.02(+0.91%) |
May 24, 2012 | 2.316 | 2.337 | 2.273 | 2.333 | 17,920 | +0.00(+0.00%) |
May 23, 2012 | 2.312 | 2.337 | 2.299 | 2.333 | 8,472 | +0.03(+1.48%) |
May 22, 2012 | 2.290 | 2.346 | 2.290 | 2.299 | 20,062 | +0.00(+0.00%) |
May 21, 2012 | 2.278 | 2.299 | 2.273 | 2.299 | 29,118 | +0.01(+0.37%) |
May 18, 2012 | 2.341 | 2.358 | 2.273 | 2.290 | 97,546 | -0.03(-1.28%) |
May 17, 2012 | 2.337 | 2.350 | 2.316 | 2.320 | 37,166 | -0.00(-0.18%) |
May 16, 2012 | 2.354 | 2.358 | 2.324 | 2.324 | 34,013 | -0.01(-0.54%) |
May 15, 2012 | 2.354 | 2.358 | 2.316 | 2.337 | 30,466 | -0.02(-0.90%) |
May 14, 2012 | 2.358 | 2.358 | 2.316 | 2.358 | 63,232 | -0.00(-0.00%) |
May 11, 2012 | 2.312 | 2.375 | 2.312 | 2.358 | 54,245 | +0.06(+2.78%) |
May 10, 2012 | 2.375 | 2.375 | 2.295 | 2.295 | 38,463 | -0.06(-2.53%) |
May 09, 2012 | 2.358 | 2.380 | 2.282 | 2.354 | 60,545 | -0.01(-0.36%) |
May 08, 2012 | 2.358 | 2.380 | 2.358 | 2.363 | 36,357 | +0.00(+0.00%) |
May 07, 2012 | 2.384 | 2.397 | 2.363 | 2.363 | 59,921 | -0.01(-0.27%) |
May 04, 2012 | 2.380 | 2.397 | 2.358 | 2.369 | 32,464 | -0.01(-0.45%) |
May 03, 2012 | 2.380 | 2.405 | 2.371 | 2.380 | 44,318 | +0.02(+0.90%) |
May 02, 2012 | 2.375 | 2.418 | 2.358 | 2.358 | 76,272 | -0.02(-0.84%) |