Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.157 | 5.210 | 5.065 | 5.197 | 468,747 | +0.05(+0.90%) |
Jul 30, 2013 | 5.157 | 5.157 | 5.048 | 5.151 | 363,898 | +0.02(+0.39%) |
Jul 29, 2013 | 5.091 | 5.157 | 5.091 | 5.131 | 389,495 | -0.01(-0.26%) |
Jul 26, 2013 | 4.979 | 5.144 | 4.959 | 5.144 | 214,961 | +0.12(+2.37%) |
Jul 25, 2013 | 5.256 | 5.270 | 4.979 | 5.025 | 671,177 | -0.26(-4.88%) |
Jul 24, 2013 | 5.461 | 5.494 | 5.210 | 5.283 | 411,583 | -0.18(-3.27%) |
Jul 23, 2013 | 5.435 | 5.510 | 5.435 | 5.461 | 242,544 | +0.00(+0.00%) |
Jul 22, 2013 | 5.488 | 5.488 | 5.408 | 5.461 | 402,861 | -0.03(-0.48%) |
Jul 19, 2013 | 5.461 | 5.488 | 5.402 | 5.488 | 260,348 | +0.01(+0.24%) |
Jul 18, 2013 | 5.389 | 5.494 | 5.375 | 5.474 | 418,766 | +0.11(+2.12%) |
Jul 17, 2013 | 5.316 | 5.369 | 5.283 | 5.361 | 307,096 | +0.07(+1.35%) |
Jul 16, 2013 | 5.316 | 5.316 | 5.256 | 5.289 | 336,220 | +0.01(+0.13%) |
Jul 15, 2013 | 5.151 | 5.289 | 5.117 | 5.283 | 501,934 | +0.18(+3.50%) |
Jul 12, 2013 | 5.098 | 5.164 | 5.045 | 5.104 | 203,277 | +0.01(+0.13%) |
Jul 11, 2013 | 5.091 | 5.157 | 5.065 | 5.098 | 357,122 | +0.05(+0.92%) |
Jul 10, 2013 | 5.051 | 5.058 | 4.959 | 5.051 | 258,164 | +0.02(+0.39%) |
Jul 09, 2013 | 4.860 | 5.032 | 4.846 | 5.032 | 413,168 | +0.19(+3.82%) |
Jul 08, 2013 | 4.774 | 4.879 | 4.774 | 4.846 | 419,188 | +0.02(+0.41%) |
Jul 05, 2013 | 4.747 | 4.827 | 4.661 | 4.827 | 247,418 | +0.15(+3.11%) |
Jul 03, 2013 | 4.906 | 4.926 | 4.641 | 4.681 | 364,564 | -0.22(-4.58%) |
Jul 02, 2013 | 4.780 | 4.906 | 4.774 | 4.906 | 551,422 | +0.13(+2.63%) |
Jul 01, 2013 | 4.721 | 4.780 | 4.701 | 4.780 | 332,086 | +0.10(+2.12%) |
Jun 28, 2013 | 4.674 | 4.741 | 4.602 | 4.681 | 1,460,443 | -0.04(-0.84%) |
Jun 27, 2013 | 4.774 | 4.800 | 4.715 | 4.721 | 297,666 | -0.05(-1.11%) |
Jun 26, 2013 | 4.846 | 4.866 | 4.727 | 4.774 | 314,298 | -0.01(-0.28%) |
Jun 25, 2013 | 4.562 | 4.787 | 4.555 | 4.787 | 367,481 | +0.24(+5.23%) |
Jun 24, 2013 | 4.708 | 4.714 | 4.529 | 4.549 | 597,012 | -0.19(-3.91%) |
Jun 21, 2013 | 4.787 | 4.820 | 4.701 | 4.734 | 474,183 | +0.00(+0.00%) |
Jun 20, 2013 | 4.741 | 4.820 | 4.668 | 4.734 | 448,533 | -0.09(-1.78%) |
Jun 19, 2013 | 4.793 | 4.886 | 4.767 | 4.820 | 390,678 | +0.05(+0.97%) |
Jun 18, 2013 | 4.694 | 4.774 | 4.624 | 4.774 | 579,234 | +0.09(+1.98%) |
Jun 17, 2013 | 4.668 | 4.741 | 4.615 | 4.681 | 461,290 | +0.01(+0.28%) |
Jun 14, 2013 | 4.648 | 4.741 | 4.577 | 4.668 | 413,878 | -0.08(-1.67%) |
Jun 13, 2013 | 4.595 | 4.747 | 4.542 | 4.747 | 438,361 | +0.16(+3.46%) |
Jun 12, 2013 | 4.708 | 4.747 | 4.569 | 4.589 | 383,429 | -0.11(-2.25%) |
Jun 11, 2013 | 4.569 | 4.813 | 4.569 | 4.694 | 461,737 | +0.06(+1.28%) |
Jun 10, 2013 | 4.582 | 4.655 | 4.513 | 4.635 | 475,465 | +0.01(+0.29%) |
Jun 07, 2013 | 4.641 | 4.694 | 4.602 | 4.622 | 444,767 | +0.00(+0.00%) |
Jun 06, 2013 | 4.555 | 4.681 | 4.549 | 4.622 | 537,820 | +0.09(+1.89%) |
Jun 05, 2013 | 4.542 | 4.575 | 4.456 | 4.536 | 410,340 | -0.03(-0.58%) |
Jun 04, 2013 | 4.562 | 4.648 | 4.516 | 4.562 | 654,430 | +0.00(+0.00%) |
Jun 03, 2013 | 4.410 | 4.589 | 4.403 | 4.562 | 1,071,269 | +0.15(+3.45%) |
May 31, 2013 | 4.681 | 4.681 | 4.410 | 4.410 | 646,461 | -0.31(-6.58%) |
May 30, 2013 | 4.622 | 4.721 | 4.602 | 4.721 | 356,496 | +0.08(+1.71%) |
May 29, 2013 | 4.681 | 4.741 | 4.522 | 4.641 | 736,666 | -0.11(-2.23%) |
May 28, 2013 | 4.919 | 4.926 | 4.649 | 4.747 | 656,221 | -0.13(-2.58%) |
May 24, 2013 | 4.754 | 4.879 | 4.655 | 4.873 | 370,444 | +0.11(+2.22%) |
May 23, 2013 | 4.734 | 4.793 | 4.337 | 4.767 | 1,239,173 | -0.01(-0.28%) |
May 22, 2013 | 5.203 | 5.223 | 4.661 | 4.780 | 1,363,580 | -0.45(-8.60%) |
May 21, 2013 | 5.256 | 5.355 | 5.210 | 5.230 | 529,582 | -0.01(-0.13%) |
May 20, 2013 | 5.012 | 5.276 | 5.006 | 5.236 | 674,118 | +0.22(+4.35%) |
May 17, 2013 | 4.827 | 5.164 | 4.827 | 5.018 | 893,976 | +0.20(+4.26%) |
May 16, 2013 | 4.893 | 4.906 | 4.807 | 4.813 | 360,639 | -0.09(-1.89%) |
May 15, 2013 | 4.886 | 4.906 | 4.793 | 4.906 | 615,131 | +0.11(+2.34%) |
May 13, 2013 | 4.932 | 4.932 | 4.767 | 4.793 | 744,269 | -0.10(-2.03%) |
May 10, 2013 | 4.853 | 4.899 | 4.760 | 4.893 | 487,928 | +0.07(+1.51%) |
May 09, 2013 | 4.688 | 4.886 | 4.688 | 4.820 | 653,782 | +0.15(+3.11%) |
May 08, 2013 | 4.549 | 4.893 | 4.529 | 4.674 | 954,821 | +0.19(+4.28%) |
May 07, 2013 | 4.489 | 4.595 | 4.397 | 4.483 | 635,407 | +0.01(+0.15%) |
May 06, 2013 | 4.139 | 4.496 | 4.106 | 4.476 | 1,259,398 | +0.32(+7.63%) |
May 03, 2013 | 3.967 | 4.172 | 3.960 | 4.159 | 807,059 | +0.20(+5.01%) |
May 02, 2013 | 3.861 | 3.967 | 3.841 | 3.960 | 289,221 | +0.15(+3.81%) |
May 01, 2013 | 3.947 | 3.947 | 3.802 | 3.815 | 441,291 | -0.14(-3.51%) |
Apr 30, 2013 | 3.868 | 3.960 | 3.848 | 3.954 | 406,377 | +0.07(+1.87%) |
Apr 29, 2013 | 3.769 | 3.901 | 3.729 | 3.881 | 473,590 | +0.11(+2.98%) |
Apr 26, 2013 | 3.716 | 3.769 | 3.703 | 3.769 | 384,654 | +0.07(+1.79%) |
Apr 25, 2013 | 3.537 | 3.709 | 3.537 | 3.703 | 604,211 | +0.16(+4.48%) |
Apr 24, 2013 | 3.511 | 3.557 | 3.491 | 3.544 | 286,609 | +0.03(+0.75%) |
Apr 23, 2013 | 3.504 | 3.517 | 3.478 | 3.517 | 251,004 | +0.02(+0.57%) |
Apr 22, 2013 | 3.471 | 3.537 | 3.412 | 3.498 | 302,463 | +0.03(+0.76%) |
Apr 19, 2013 | 3.431 | 3.498 | 3.430 | 3.471 | 149,025 | +0.03(+0.96%) |
Apr 18, 2013 | 3.418 | 3.458 | 3.339 | 3.438 | 261,425 | +0.00(+0.00%) |
Apr 17, 2013 | 3.537 | 3.577 | 3.407 | 3.438 | 233,277 | -0.13(-3.70%) |
Apr 16, 2013 | 3.478 | 3.610 | 3.478 | 3.570 | 202,424 | +0.09(+2.66%) |
Apr 15, 2013 | 3.517 | 3.617 | 3.471 | 3.478 | 351,393 | -0.02(-0.57%) |
Apr 12, 2013 | 3.531 | 3.531 | 3.398 | 3.498 | 272,667 | -0.04(-1.12%) |
Apr 11, 2013 | 3.689 | 3.703 | 3.478 | 3.537 | 567,452 | -0.15(-3.95%) |
Apr 10, 2013 | 3.610 | 3.696 | 3.597 | 3.683 | 324,262 | +0.10(+2.77%) |
Apr 09, 2013 | 3.597 | 3.630 | 3.531 | 3.584 | 240,904 | +0.02(+0.56%) |
Apr 08, 2013 | 3.504 | 3.696 | 3.504 | 3.564 | 739,151 | +0.09(+2.47%) |
Apr 05, 2013 | 3.398 | 3.517 | 3.385 | 3.478 | 449,245 | +0.10(+2.94%) |
Apr 04, 2013 | 3.332 | 3.398 | 3.332 | 3.379 | 217,157 | +0.05(+1.39%) |
Apr 03, 2013 | 3.339 | 3.359 | 3.299 | 3.332 | 277,913 | +0.01(+0.40%) |
Apr 02, 2013 | 3.246 | 3.385 | 3.240 | 3.319 | 569,859 | +0.09(+2.87%) |
Apr 01, 2013 | 3.207 | 3.240 | 3.107 | 3.227 | 226,275 | +0.02(+0.62%) |
Mar 28, 2013 | 3.174 | 3.207 | 3.147 | 3.207 | 174,988 | +0.04(+1.25%) |
Mar 27, 2013 | 3.160 | 3.207 | 3.127 | 3.167 | 113,917 | -0.01(-0.21%) |
Mar 26, 2013 | 3.193 | 3.200 | 3.134 | 3.174 | 151,392 | +0.01(+0.21%) |
Mar 25, 2013 | 3.114 | 3.174 | 3.094 | 3.167 | 181,910 | +0.07(+2.35%) |
Mar 22, 2013 | 3.035 | 3.121 | 2.975 | 3.094 | 247,943 | +0.08(+2.63%) |
Mar 21, 2013 | 3.035 | 3.068 | 3.008 | 3.015 | 99,175 | -0.03(-0.87%) |
Mar 20, 2013 | 3.061 | 3.141 | 3.028 | 3.041 | 283,681 | -0.02(-0.65%) |
Mar 19, 2013 | 3.041 | 3.074 | 2.988 | 3.061 | 176,288 | +0.03(+0.87%) |
Mar 18, 2013 | 2.962 | 3.049 | 2.962 | 3.035 | 212,541 | +0.07(+2.23%) |
Mar 15, 2013 | 2.942 | 2.982 | 2.936 | 2.969 | 217,028 | +0.03(+1.13%) |
Mar 14, 2013 | 2.955 | 2.975 | 2.936 | 2.936 | 115,989 | -0.03(-0.89%) |
Mar 13, 2013 | 2.988 | 2.988 | 2.949 | 2.962 | 137,708 | -0.02(-0.67%) |
Mar 12, 2013 | 3.022 | 3.055 | 2.975 | 2.982 | 306,137 | -0.08(-2.59%) |
Mar 11, 2013 | 3.048 | 3.074 | 2.995 | 3.061 | 298,263 | +0.03(+1.09%) |
Mar 08, 2013 | 2.942 | 3.074 | 2.942 | 3.028 | 188,514 | +0.09(+2.92%) |
Mar 07, 2013 | 2.936 | 2.962 | 2.916 | 2.942 | 103,958 | +0.01(+0.23%) |
Mar 06, 2013 | 2.909 | 2.942 | 2.908 | 2.936 | 128,248 | +0.03(+0.91%) |
Mar 05, 2013 | 2.876 | 2.942 | 2.856 | 2.909 | 119,887 | +0.03(+1.15%) |
Mar 04, 2013 | 2.876 | 2.889 | 2.843 | 2.876 | 159,063 | +0.02(+0.69%) |
Mar 01, 2013 | 2.903 | 2.903 | 2.836 | 2.856 | 127,443 | -0.05(-1.59%) |
Feb 28, 2013 | 2.909 | 2.929 | 2.883 | 2.903 | 61,542 | +0.01(+0.23%) |
Feb 27, 2013 | 2.903 | 2.955 | 2.876 | 2.896 | 85,543 | +0.00(+0.00%) |
Feb 26, 2013 | 2.817 | 2.909 | 2.797 | 2.896 | 118,367 | +0.04(+1.39%) |
Feb 25, 2013 | 2.830 | 2.922 | 2.823 | 2.856 | 99,606 | -0.09(-2.92%) |
Feb 22, 2013 | 2.909 | 2.942 | 2.843 | 2.942 | 129,933 | +0.04(+1.37%) |
Feb 21, 2013 | 2.929 | 2.995 | 2.869 | 2.903 | 121,405 | -0.03(-1.13%) |
Feb 20, 2013 | 2.955 | 3.008 | 2.930 | 2.936 | 119,057 | -0.04(-1.33%) |
Feb 19, 2013 | 2.909 | 2.975 | 2.876 | 2.975 | 137,134 | +0.09(+2.97%) |
Feb 15, 2013 | 3.015 | 3.015 | 2.876 | 2.889 | 231,350 | -0.11(-3.53%) |
Feb 14, 2013 | 3.008 | 3.009 | 2.969 | 2.995 | 116,791 | -0.01(-0.44%) |
Feb 13, 2013 | 3.028 | 3.029 | 3.002 | 3.008 | 64,465 | -0.02(-0.65%) |
Feb 12, 2013 | 3.008 | 3.035 | 3.001 | 3.028 | 83,707 | +0.02(+0.66%) |
Feb 11, 2013 | 3.028 | 3.028 | 2.988 | 3.008 | 84,491 | -0.02(-0.65%) |
Feb 08, 2013 | 2.922 | 3.028 | 2.922 | 3.028 | 127,050 | +0.11(+3.62%) |
Feb 07, 2013 | 2.942 | 2.949 | 2.909 | 2.922 | 89,379 | -0.03(-1.12%) |
Feb 06, 2013 | 2.969 | 2.969 | 2.883 | 2.955 | 150,460 | +0.02(+0.68%) |
Feb 04, 2013 | 2.975 | 2.988 | 2.936 | 2.936 | 110,889 | -0.07(-2.42%) |
Feb 01, 2013 | 2.988 | 3.008 | 2.942 | 3.008 | 73,873 | +0.01(+0.22%) |
Jan 31, 2013 | 2.995 | 3.015 | 2.942 | 3.002 | 78,507 | -0.02(-0.66%) |
Jan 30, 2013 | 3.028 | 3.048 | 3.008 | 3.022 | 53,692 | -0.02(-0.65%) |
Jan 29, 2013 | 3.008 | 3.041 | 2.982 | 3.041 | 42,039 | +0.05(+1.55%) |
Jan 28, 2013 | 2.995 | 2.995 | 2.942 | 2.995 | 178,215 | -0.01(-0.22%) |
Jan 25, 2013 | 3.022 | 3.024 | 2.975 | 3.002 | 66,820 | -0.02(-0.66%) |
Jan 24, 2013 | 3.015 | 3.055 | 3.002 | 3.022 | 88,435 | +0.00(+0.00%) |
Jan 23, 2013 | 3.068 | 3.068 | 3.002 | 3.022 | 90,232 | -0.05(-1.51%) |
Jan 22, 2013 | 3.061 | 3.074 | 3.048 | 3.068 | 88,176 | +0.02(+0.65%) |
Jan 18, 2013 | 3.048 | 3.074 | 2.975 | 3.048 | 62,114 | +0.00(+0.00%) |
Jan 17, 2013 | 2.988 | 3.048 | 2.988 | 3.048 | 62,542 | +0.06(+1.99%) |
Jan 16, 2013 | 3.008 | 3.074 | 2.988 | 2.988 | 93,829 | -0.03(-1.09%) |
Jan 15, 2013 | 3.061 | 3.074 | 3.022 | 3.022 | 82,128 | -0.03(-0.87%) |
Jan 14, 2013 | 2.995 | 3.061 | 2.975 | 3.048 | 138,136 | +0.06(+1.99%) |
Jan 11, 2013 | 3.061 | 3.074 | 2.988 | 2.988 | 97,136 | -0.07(-2.16%) |
Jan 10, 2013 | 3.041 | 3.061 | 3.015 | 3.055 | 77,500 | +0.01(+0.43%) |
Jan 09, 2013 | 3.008 | 3.041 | 2.982 | 3.041 | 76,431 | +0.05(+1.55%) |
Jan 08, 2013 | 3.055 | 3.074 | 2.988 | 2.995 | 139,166 | -0.05(-1.52%) |
Jan 07, 2013 | 3.081 | 3.101 | 3.041 | 3.041 | 147,476 | -0.04(-1.29%) |
Jan 04, 2013 | 3.068 | 3.101 | 3.041 | 3.081 | 306,854 | +0.04(+1.30%) |
Jan 03, 2013 | 2.988 | 3.041 | 2.949 | 3.041 | 220,669 | +0.07(+2.22%) |
Jan 02, 2013 | 2.962 | 2.988 | 2.896 | 2.975 | 483,746 | +0.08(+2.74%) |
Dec 31, 2012 | 2.876 | 2.903 | 2.788 | 2.896 | 213,159 | +0.04(+1.39%) |
Dec 28, 2012 | 2.784 | 2.883 | 2.784 | 2.856 | 157,445 | +0.05(+1.89%) |
Dec 27, 2012 | 2.750 | 2.817 | 2.745 | 2.803 | 77,828 | +0.06(+2.17%) |
Dec 26, 2012 | 2.737 | 2.770 | 2.625 | 2.744 | 119,648 | +0.01(+0.48%) |
Dec 24, 2012 | 2.698 | 2.764 | 2.658 | 2.731 | 85,741 | +0.01(+0.24%) |
Dec 21, 2012 | 2.764 | 2.784 | 2.678 | 2.724 | 460,239 | -0.05(-1.90%) |
Dec 20, 2012 | 2.711 | 2.777 | 2.684 | 2.777 | 94,901 | +0.04(+1.45%) |
Dec 19, 2012 | 2.744 | 2.744 | 2.678 | 2.737 | 72,430 | +0.00(+0.00%) |
Dec 18, 2012 | 2.645 | 2.737 | 2.619 | 2.737 | 141,160 | +0.07(+2.73%) |
Dec 17, 2012 | 2.830 | 2.830 | 2.638 | 2.665 | 434,795 | -0.19(-6.71%) |
Dec 14, 2012 | 2.856 | 2.876 | 2.830 | 2.856 | 144,859 | -0.02(-0.69%) |
Dec 13, 2012 | 2.883 | 2.909 | 2.777 | 2.876 | 148,054 | -0.01(-0.23%) |
Dec 12, 2012 | 2.962 | 2.962 | 2.877 | 2.883 | 155,091 | -0.10(-3.33%) |
Dec 11, 2012 | 2.962 | 3.015 | 2.955 | 2.982 | 228,603 | +0.02(+0.67%) |
Dec 10, 2012 | 2.942 | 2.962 | 2.909 | 2.962 | 82,447 | +0.02(+0.67%) |
Dec 07, 2012 | 2.909 | 2.942 | 2.896 | 2.942 | 93,429 | +0.06(+2.06%) |
Dec 06, 2012 | 2.969 | 2.969 | 2.863 | 2.883 | 251,800 | -0.09(-3.11%) |
Dec 05, 2012 | 3.048 | 3.048 | 2.942 | 2.975 | 158,455 | -0.07(-2.39%) |
Dec 04, 2012 | 3.008 | 3.048 | 2.969 | 3.048 | 126,735 | +0.01(+0.44%) |
Nov 30, 2012 | 2.955 | 3.035 | 2.929 | 3.035 | 323,583 | +0.09(+3.15%) |
Nov 29, 2012 | 2.883 | 2.962 | 2.869 | 2.942 | 312,976 | +0.13(+4.46%) |
Nov 28, 2012 | 2.784 | 2.836 | 2.784 | 2.817 | 66,600 | +0.01(+0.47%) |
Nov 27, 2012 | 2.883 | 2.889 | 2.764 | 2.803 | 167,688 | -0.08(-2.75%) |
Nov 26, 2012 | 2.810 | 2.922 | 2.803 | 2.883 | 407,366 | +0.09(+3.32%) |
Nov 23, 2012 | 2.744 | 2.790 | 2.717 | 2.790 | 223,669 | +0.08(+2.93%) |
Nov 21, 2012 | 2.704 | 2.711 | 2.665 | 2.711 | 84,002 | +0.01(+0.24%) |
Nov 20, 2012 | 2.651 | 2.704 | 2.645 | 2.704 | 186,594 | +0.05(+1.74%) |
Nov 19, 2012 | 2.631 | 2.665 | 2.592 | 2.658 | 179,049 | +0.07(+2.81%) |
Nov 16, 2012 | 2.559 | 2.598 | 2.512 | 2.585 | 116,314 | +0.02(+0.77%) |
Nov 15, 2012 | 2.552 | 2.585 | 2.546 | 2.565 | 89,262 | +0.01(+0.52%) |
Nov 14, 2012 | 2.585 | 2.618 | 2.546 | 2.552 | 142,445 | -0.04(-1.53%) |
Nov 13, 2012 | 2.592 | 2.645 | 2.579 | 2.592 | 96,003 | -0.01(-0.25%) |
Nov 12, 2012 | 2.605 | 2.605 | 2.546 | 2.598 | 171,149 | -0.01(-0.25%) |
Nov 09, 2012 | 2.526 | 2.638 | 2.526 | 2.605 | 272,335 | +0.09(+3.68%) |
Nov 08, 2012 | 2.499 | 2.546 | 2.479 | 2.512 | 113,244 | +0.03(+1.06%) |
Nov 07, 2012 | 2.631 | 2.631 | 2.486 | 2.486 | 205,294 | -0.15(-5.76%) |
Nov 06, 2012 | 2.585 | 2.645 | 2.565 | 2.638 | 88,046 | +0.07(+2.57%) |
Nov 05, 2012 | 2.598 | 2.605 | 2.546 | 2.572 | 44,197 | -0.02(-0.77%) |
Nov 02, 2012 | 2.631 | 2.645 | 2.579 | 2.592 | 118,362 | -0.04(-1.51%) |
Nov 01, 2012 | 2.625 | 2.645 | 2.592 | 2.631 | 87,764 | +0.02(+0.76%) |
Oct 31, 2012 | 2.638 | 2.645 | 2.605 | 2.612 | 137,267 | -0.03(-1.25%) |
Oct 26, 2012 | 2.671 | 2.645 | 2.645 | 2.645 | 172,118 | +0.00(+0.00%) |
Oct 25, 2012 | 2.665 | 2.665 | 2.612 | 2.645 | 56,678 | +0.01(+0.25%) |
Oct 24, 2012 | 2.631 | 2.664 | 2.612 | 2.638 | 54,577 | +0.01(+0.25%) |
Oct 23, 2012 | 2.638 | 2.651 | 2.592 | 2.631 | 135,114 | +0.01(+0.50%) |
Oct 19, 2012 | 2.605 | 2.645 | 2.526 | 2.618 | 156,325 | +0.01(+0.25%) |
Oct 18, 2012 | 2.651 | 2.651 | 2.592 | 2.612 | 232,383 | -0.04(-1.50%) |
Oct 17, 2012 | 2.658 | 2.658 | 2.636 | 2.651 | 36,337 | -0.01(-0.50%) |
Oct 16, 2012 | 2.645 | 2.668 | 2.618 | 2.665 | 126,492 | +0.03(+1.26%) |
Oct 15, 2012 | 2.565 | 2.645 | 2.565 | 2.631 | 183,507 | +0.07(+2.58%) |
Oct 12, 2012 | 2.592 | 2.605 | 2.552 | 2.565 | 38,729 | -0.02(-0.77%) |
Oct 11, 2012 | 2.572 | 2.585 | 2.552 | 2.585 | 69,786 | +0.02(+0.77%) |
Oct 10, 2012 | 2.552 | 2.572 | 2.533 | 2.565 | 85,632 | +0.03(+1.31%) |
Oct 09, 2012 | 2.552 | 2.559 | 2.479 | 2.532 | 151,932 | -0.05(-1.80%) |
Oct 08, 2012 | 2.592 | 2.592 | 2.552 | 2.579 | 78,391 | -0.01(-0.26%) |
Oct 05, 2012 | 2.579 | 2.631 | 2.512 | 2.585 | 182,694 | +0.01(+0.26%) |
Oct 04, 2012 | 2.512 | 2.579 | 2.479 | 2.579 | 136,385 | +0.07(+2.63%) |
Oct 03, 2012 | 2.499 | 2.512 | 2.475 | 2.512 | 84,593 | +0.04(+1.60%) |
Oct 02, 2012 | 2.526 | 2.526 | 2.453 | 2.473 | 82,611 | -0.04(-1.58%) |
Oct 01, 2012 | 2.539 | 2.546 | 2.460 | 2.512 | 94,889 | -0.03(-1.30%) |
Sep 28, 2012 | 2.473 | 2.546 | 2.413 | 2.546 | 246,279 | +0.07(+2.94%) |
Sep 27, 2012 | 2.493 | 2.512 | 2.446 | 2.473 | 172,318 | -0.05(-1.84%) |
Sep 26, 2012 | 2.546 | 2.546 | 2.479 | 2.519 | 73,846 | -0.03(-1.04%) |
Sep 25, 2012 | 2.565 | 2.572 | 2.539 | 2.546 | 206,507 | -0.01(-0.52%) |
Sep 24, 2012 | 2.453 | 2.559 | 2.453 | 2.559 | 147,886 | -0.02(-0.77%) |
Sep 21, 2012 | 2.572 | 2.579 | 2.509 | 2.579 | 243,286 | +0.03(+1.30%) |
Sep 20, 2012 | 2.579 | 2.592 | 2.532 | 2.546 | 169,564 | -0.03(-1.28%) |
Sep 19, 2012 | 2.612 | 2.612 | 2.532 | 2.579 | 281,151 | -0.02(-0.76%) |
Sep 18, 2012 | 2.512 | 2.605 | 2.479 | 2.598 | 268,018 | +0.08(+3.15%) |
Sep 17, 2012 | 2.526 | 2.539 | 2.486 | 2.519 | 144,979 | +0.00(+0.00%) |
Sep 14, 2012 | 2.539 | 2.539 | 2.420 | 2.519 | 252,450 | +0.01(+0.26%) |
Sep 13, 2012 | 2.440 | 2.512 | 2.420 | 2.512 | 146,072 | +0.07(+2.70%) |
Sep 12, 2012 | 2.532 | 2.546 | 2.426 | 2.446 | 216,909 | -0.07(-2.89%) |
Sep 11, 2012 | 2.526 | 2.546 | 2.479 | 2.519 | 189,370 | +0.01(+0.53%) |
Sep 10, 2012 | 2.493 | 2.631 | 2.493 | 2.506 | 406,324 | +0.05(+2.16%) |
Sep 07, 2012 | 2.380 | 2.479 | 2.380 | 2.453 | 340,254 | +0.10(+4.21%) |
Sep 06, 2012 | 2.360 | 2.393 | 2.307 | 2.354 | 193,155 | +0.01(+0.57%) |
Sep 05, 2012 | 2.334 | 2.360 | 2.294 | 2.341 | 149,926 | +0.02(+0.85%) |
Sep 04, 2012 | 2.307 | 2.341 | 2.281 | 2.321 | 82,754 | +0.01(+0.29%) |
Aug 31, 2012 | 2.301 | 2.334 | 2.282 | 2.314 | 90,917 | +0.03(+1.45%) |
Aug 30, 2012 | 2.314 | 2.314 | 2.281 | 2.281 | 24,108 | -0.05(-2.27%) |
Aug 29, 2012 | 2.354 | 2.360 | 2.314 | 2.334 | 79,180 | +0.01(+0.57%) |
Aug 27, 2012 | 2.281 | 2.347 | 2.215 | 2.321 | 127,968 | +0.03(+1.15%) |
Aug 24, 2012 | 2.235 | 2.341 | 2.235 | 2.294 | 205,298 | +0.07(+2.97%) |
Aug 23, 2012 | 2.202 | 2.249 | 2.182 | 2.228 | 101,925 | +0.03(+1.51%) |
Aug 22, 2012 | 2.188 | 2.208 | 2.169 | 2.195 | 90,220 | +0.00(+0.00%) |
Aug 21, 2012 | 2.228 | 2.241 | 2.188 | 2.195 | 180,151 | -0.01(-0.60%) |
Aug 20, 2012 | 2.169 | 2.241 | 2.169 | 2.208 | 122,457 | +0.02(+0.91%) |
Aug 17, 2012 | 2.195 | 2.195 | 2.162 | 2.188 | 117,847 | +0.00(+0.00%) |
Aug 16, 2012 | 2.142 | 2.195 | 2.136 | 2.188 | 109,855 | +0.03(+1.53%) |
Aug 15, 2012 | 2.149 | 2.182 | 2.142 | 2.155 | 141,948 | +0.00(+0.00%) |
Aug 14, 2012 | 2.188 | 2.215 | 2.149 | 2.155 | 144,726 | -0.03(-1.51%) |
Aug 13, 2012 | 2.195 | 2.215 | 2.180 | 2.188 | 110,141 | +0.00(+0.00%) |
Aug 10, 2012 | 2.202 | 2.248 | 2.175 | 2.188 | 188,907 | -0.01(-0.60%) |
Aug 09, 2012 | 2.222 | 2.241 | 2.182 | 2.202 | 279,517 | +0.00(+0.00%) |
Aug 08, 2012 | 2.182 | 2.248 | 2.155 | 2.202 | 216,977 | +0.03(+1.52%) |
Aug 07, 2012 | 2.175 | 2.182 | 2.155 | 2.169 | 92,723 | -0.01(-0.30%) |
Aug 06, 2012 | 2.162 | 2.175 | 2.122 | 2.175 | 61,652 | +0.01(+0.61%) |
Aug 03, 2012 | 2.149 | 2.182 | 2.142 | 2.162 | 219,902 | +0.07(+3.48%) |
Aug 02, 2012 | 2.103 | 2.116 | 1.990 | 2.089 | 175,089 | -0.01(-0.63%) |