Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.009 | 3.468 | 2.978 | 3.455 | 15,471,859 | +0.53(+18.30%) |
Mar 27, 2013 | 2.984 | 2.984 | 2.869 | 2.920 | 2,547,396 | -0.06(-1.92%) |
Mar 26, 2013 | 2.774 | 3.035 | 2.774 | 2.978 | 7,617,946 | +0.20(+7.34%) |
Mar 25, 2013 | 2.698 | 2.822 | 2.685 | 2.774 | 3,238,333 | +0.09(+3.32%) |
Mar 22, 2013 | 2.666 | 2.723 | 2.640 | 2.685 | 1,432,627 | +0.03(+1.20%) |
Mar 21, 2013 | 2.717 | 2.723 | 2.609 | 2.653 | 1,718,059 | -0.08(-2.80%) |
Mar 20, 2013 | 2.583 | 2.831 | 2.551 | 2.729 | 6,311,460 | +0.16(+6.19%) |
Mar 19, 2013 | 2.577 | 2.602 | 2.526 | 2.570 | 1,899,994 | -0.01(-0.49%) |
Mar 18, 2013 | 2.628 | 2.666 | 2.545 | 2.583 | 2,488,709 | -0.10(-3.56%) |
Mar 15, 2013 | 2.488 | 2.688 | 2.443 | 2.679 | 5,105,132 | +0.18(+7.40%) |
Mar 14, 2013 | 2.539 | 2.596 | 2.430 | 2.494 | 3,288,527 | -0.03(-1.01%) |
Mar 13, 2013 | 2.647 | 2.691 | 2.481 | 2.520 | 4,374,123 | -0.13(-5.04%) |
Mar 12, 2013 | 2.863 | 2.863 | 2.609 | 2.653 | 6,817,768 | -0.25(-8.75%) |
Mar 11, 2013 | 2.863 | 3.035 | 2.838 | 2.908 | 8,169,736 | +0.10(+3.63%) |
Mar 08, 2013 | 2.640 | 2.889 | 2.577 | 2.806 | 7,725,397 | +0.17(+6.26%) |
Mar 07, 2013 | 3.060 | 3.149 | 2.558 | 2.640 | 18,092,690 | +0.22(+9.21%) |
Mar 06, 2013 | 2.577 | 2.577 | 2.271 | 2.418 | 8,396,447 | -0.17(-6.40%) |
Mar 05, 2013 | 2.411 | 3.048 | 2.335 | 2.583 | 28,717,042 | +0.39(+18.02%) |
Mar 04, 2013 | 2.195 | 2.214 | 2.100 | 2.189 | 1,351,943 | -0.03(-1.15%) |
Mar 01, 2013 | 2.023 | 2.227 | 2.004 | 2.214 | 4,184,769 | +0.17(+8.07%) |
Feb 28, 2013 | 1.950 | 2.055 | 1.918 | 2.049 | 2,428,245 | +0.13(+6.62%) |
Feb 27, 2013 | 1.928 | 1.960 | 1.915 | 1.921 | 486,673 | -0.01(-0.33%) |
Feb 26, 2013 | 1.909 | 1.960 | 1.909 | 1.928 | 669,762 | +0.00(+0.00%) |
Feb 22, 2013 | 1.909 | 1.941 | 1.909 | 1.928 | 483,058 | +0.02(+1.00%) |
Feb 21, 2013 | 1.928 | 1.928 | 1.906 | 1.909 | 621,912 | -0.03(-1.64%) |
Feb 20, 2013 | 1.921 | 1.985 | 1.909 | 1.941 | 1,202,744 | +0.04(+2.35%) |
Feb 19, 2013 | 1.839 | 1.921 | 1.826 | 1.896 | 1,035,250 | +0.07(+3.83%) |
Feb 15, 2013 | 1.845 | 1.858 | 1.820 | 1.826 | 382,823 | -0.03(-1.71%) |
Feb 14, 2013 | 1.909 | 1.909 | 1.813 | 1.858 | 468,130 | -0.05(-2.67%) |
Feb 13, 2013 | 1.921 | 1.928 | 1.877 | 1.909 | 402,399 | -0.01(-0.66%) |
Feb 12, 2013 | 1.960 | 1.960 | 1.896 | 1.921 | 545,274 | -0.01(-0.66%) |
Feb 11, 2013 | 1.858 | 1.963 | 1.839 | 1.934 | 1,083,253 | +0.11(+5.92%) |
Feb 08, 2013 | 1.807 | 1.848 | 1.742 | 1.826 | 380,055 | +0.03(+1.41%) |
Feb 07, 2013 | 1.864 | 1.864 | 1.750 | 1.801 | 769,144 | -0.05(-2.75%) |
Feb 06, 2013 | 1.813 | 1.851 | 1.807 | 1.851 | 462,280 | +0.02(+1.04%) |
Feb 04, 2013 | 1.826 | 1.851 | 1.813 | 1.832 | 409,173 | -0.02(-1.03%) |
Feb 01, 2013 | 1.883 | 1.883 | 1.804 | 1.851 | 792,456 | -0.03(-1.36%) |
Jan 31, 2013 | 1.820 | 1.883 | 1.782 | 1.877 | 861,818 | +0.01(+0.34%) |
Jan 30, 2013 | 1.718 | 1.877 | 1.712 | 1.871 | 1,444,158 | +0.19(+11.36%) |
Jan 29, 2013 | 1.845 | 1.877 | 1.642 | 1.680 | 2,146,456 | -0.17(-8.97%) |
Jan 28, 2013 | 1.909 | 1.909 | 1.801 | 1.845 | 1,155,279 | -0.08(-3.97%) |
Jan 25, 2013 | 1.909 | 1.934 | 1.902 | 1.921 | 345,682 | +0.02(+1.00%) |
Jan 24, 2013 | 1.883 | 1.947 | 1.877 | 1.902 | 690,616 | -0.01(-0.33%) |
Jan 23, 2013 | 1.972 | 1.972 | 1.896 | 1.909 | 835,537 | -0.08(-4.00%) |
Jan 22, 2013 | 1.909 | 2.014 | 1.851 | 1.988 | 1,426,994 | +0.07(+3.82%) |
Jan 18, 2013 | 1.991 | 2.011 | 1.820 | 1.915 | 1,731,074 | -0.07(-3.53%) |
Jan 17, 2013 | 2.042 | 2.049 | 1.972 | 1.985 | 1,390,749 | -0.06(-2.80%) |
Jan 16, 2013 | 1.941 | 2.068 | 1.915 | 2.042 | 2,608,398 | +0.09(+4.56%) |
Jan 15, 2013 | 1.839 | 1.953 | 1.820 | 1.953 | 1,992,298 | +0.11(+6.23%) |
Jan 14, 2013 | 1.832 | 1.851 | 1.806 | 1.839 | 737,617 | -0.01(-0.69%) |
Jan 11, 2013 | 1.845 | 1.883 | 1.820 | 1.851 | 1,827,468 | +0.00(+0.00%) |
Jan 10, 2013 | 1.877 | 1.883 | 1.813 | 1.851 | 1,391,626 | -0.01(-0.34%) |
Jan 09, 2013 | 1.750 | 1.877 | 1.718 | 1.858 | 2,280,174 | +0.11(+6.57%) |
Jan 08, 2013 | 1.731 | 1.750 | 1.724 | 1.743 | 322,609 | +0.01(+0.74%) |
Jan 07, 2013 | 1.769 | 1.769 | 1.718 | 1.731 | 458,140 | -0.03(-1.45%) |
Jan 04, 2013 | 1.775 | 1.775 | 1.731 | 1.756 | 372,016 | -0.01(-0.36%) |
Jan 03, 2013 | 1.813 | 1.813 | 1.718 | 1.762 | 1,354,709 | -0.01(-0.72%) |
Jan 02, 2013 | 1.629 | 1.788 | 1.533 | 1.775 | 3,342,298 | +0.24(+15.77%) |
Dec 31, 2012 | 1.502 | 1.533 | 1.502 | 1.533 | 165,166 | +0.03(+1.69%) |
Dec 28, 2012 | 1.527 | 1.527 | 1.502 | 1.508 | 188,060 | -0.01(-0.84%) |
Dec 27, 2012 | 1.514 | 1.533 | 1.514 | 1.521 | 173,238 | +0.01(+0.84%) |
Dec 26, 2012 | 1.552 | 1.559 | 1.502 | 1.508 | 318,037 | -0.04(-2.87%) |
Dec 24, 2012 | 1.527 | 1.559 | 1.508 | 1.552 | 283,325 | +0.03(+2.09%) |
Dec 21, 2012 | 1.514 | 1.527 | 1.489 | 1.521 | 647,687 | -0.03(-1.65%) |
Dec 20, 2012 | 1.527 | 1.552 | 1.514 | 1.546 | 641,403 | +0.03(+1.67%) |
Dec 19, 2012 | 1.476 | 1.521 | 1.438 | 1.521 | 491,616 | +0.04(+3.02%) |
Dec 18, 2012 | 1.463 | 1.495 | 1.463 | 1.476 | 519,098 | +0.00(+0.00%) |
Dec 17, 2012 | 1.476 | 1.502 | 1.463 | 1.476 | 442,121 | -0.01(-0.43%) |
Dec 14, 2012 | 1.470 | 1.489 | 1.438 | 1.482 | 380,552 | +0.01(+0.87%) |
Dec 13, 2012 | 1.495 | 1.502 | 1.457 | 1.470 | 345,095 | -0.02(-1.28%) |
Dec 12, 2012 | 1.495 | 1.521 | 1.463 | 1.489 | 376,109 | +0.02(+1.30%) |
Dec 11, 2012 | 1.495 | 1.495 | 1.432 | 1.470 | 329,141 | +0.00(+0.00%) |
Dec 10, 2012 | 1.527 | 1.527 | 1.457 | 1.470 | 242,180 | -0.06(-3.75%) |
Dec 07, 2012 | 1.508 | 1.527 | 1.470 | 1.527 | 405,228 | +0.02(+1.27%) |
Dec 06, 2012 | 1.502 | 1.521 | 1.502 | 1.508 | 245,479 | -0.01(-0.42%) |
Dec 05, 2012 | 1.432 | 1.514 | 1.432 | 1.514 | 492,660 | +0.04(+2.59%) |
Dec 04, 2012 | 1.540 | 1.546 | 1.438 | 1.476 | 684,816 | -0.08(-4.92%) |
Nov 30, 2012 | 1.552 | 1.559 | 1.502 | 1.552 | 708,230 | +0.01(+0.41%) |
Nov 29, 2012 | 1.476 | 1.546 | 1.474 | 1.546 | 1,555,579 | +0.07(+4.74%) |
Nov 28, 2012 | 1.406 | 1.476 | 1.381 | 1.476 | 1,023,347 | +0.07(+4.98%) |
Nov 27, 2012 | 1.368 | 1.412 | 1.368 | 1.406 | 902,983 | +0.03(+2.31%) |
Nov 26, 2012 | 1.342 | 1.374 | 1.336 | 1.374 | 830,680 | +0.04(+2.86%) |
Nov 23, 2012 | 1.317 | 1.336 | 1.317 | 1.336 | 516,594 | +0.01(+0.96%) |
Nov 21, 2012 | 1.304 | 1.323 | 1.298 | 1.323 | 221,938 | +0.01(+0.48%) |
Nov 20, 2012 | 1.298 | 1.317 | 1.292 | 1.317 | 215,785 | +0.01(+0.98%) |
Nov 19, 2012 | 1.311 | 1.323 | 1.304 | 1.304 | 270,882 | +0.01(+0.49%) |
Nov 16, 2012 | 1.311 | 1.311 | 1.279 | 1.298 | 203,607 | -0.01(-0.49%) |
Nov 15, 2012 | 1.298 | 1.317 | 1.272 | 1.304 | 471,121 | +0.02(+1.49%) |
Nov 14, 2012 | 1.323 | 1.330 | 1.279 | 1.285 | 507,573 | -0.04(-2.89%) |
Nov 13, 2012 | 1.253 | 1.330 | 1.241 | 1.323 | 1,347,401 | +0.07(+5.58%) |
Nov 12, 2012 | 1.241 | 1.266 | 1.228 | 1.253 | 281,934 | +0.01(+0.51%) |
Nov 09, 2012 | 1.247 | 1.260 | 1.241 | 1.247 | 360,841 | -0.01(-1.01%) |
Nov 08, 2012 | 1.272 | 1.292 | 1.228 | 1.260 | 902,173 | +0.01(+0.51%) |
Nov 07, 2012 | 1.260 | 1.266 | 1.215 | 1.253 | 405,843 | -0.01(-0.50%) |
Nov 06, 2012 | 1.247 | 1.266 | 1.234 | 1.260 | 240,684 | +0.03(+2.06%) |
Nov 05, 2012 | 1.177 | 1.241 | 1.158 | 1.234 | 585,516 | +0.06(+4.86%) |
Nov 02, 2012 | 1.202 | 1.202 | 1.158 | 1.177 | 143,830 | -0.01(-0.54%) |
Nov 01, 2012 | 1.159 | 1.241 | 1.158 | 1.183 | 473,523 | +0.03(+2.76%) |
Oct 31, 2012 | 1.183 | 1.209 | 1.145 | 1.152 | 412,742 | -0.02(-1.63%) |
Oct 26, 2012 | 1.126 | 1.171 | 1.171 | 1.171 | 280,867 | +0.03(+2.79%) |
Oct 25, 2012 | 1.253 | 1.253 | 1.126 | 1.139 | 1,041,307 | -0.10(-7.73%) |
Oct 24, 2012 | 1.215 | 1.253 | 1.209 | 1.234 | 177,903 | +0.01(+1.04%) |
Oct 23, 2012 | 1.209 | 1.234 | 1.202 | 1.222 | 250,070 | -0.02(-1.54%) |
Oct 19, 2012 | 1.234 | 1.247 | 1.228 | 1.241 | 193,330 | +0.00(+0.00%) |
Oct 18, 2012 | 1.272 | 1.272 | 1.234 | 1.241 | 164,350 | -0.03(-2.01%) |
Oct 17, 2012 | 1.247 | 1.272 | 1.247 | 1.266 | 187,032 | +0.02(+1.53%) |
Oct 16, 2012 | 1.253 | 1.253 | 1.222 | 1.247 | 250,372 | +0.01(+1.03%) |
Oct 15, 2012 | 1.234 | 1.279 | 1.228 | 1.234 | 302,737 | -0.01(-1.02%) |
Oct 12, 2012 | 1.260 | 1.260 | 1.228 | 1.247 | 94,201 | -0.02(-1.51%) |
Oct 11, 2012 | 1.222 | 1.272 | 1.209 | 1.266 | 142,773 | +0.04(+3.65%) |
Oct 10, 2012 | 1.253 | 1.253 | 1.215 | 1.222 | 238,869 | -0.04(-3.03%) |
Oct 09, 2012 | 1.285 | 1.285 | 1.253 | 1.260 | 173,964 | -0.01(-1.00%) |
Oct 08, 2012 | 1.285 | 1.285 | 1.266 | 1.272 | 141,416 | -0.01(-0.50%) |
Oct 05, 2012 | 1.272 | 1.298 | 1.266 | 1.279 | 146,258 | +0.00(+0.00%) |
Oct 04, 2012 | 1.292 | 1.292 | 1.272 | 1.279 | 121,824 | -0.01(-0.98%) |
Oct 03, 2012 | 1.304 | 1.311 | 1.285 | 1.292 | 171,523 | -0.01(-0.98%) |
Oct 02, 2012 | 1.298 | 1.317 | 1.285 | 1.304 | 273,921 | +0.01(+0.49%) |
Oct 01, 2012 | 1.241 | 1.304 | 1.241 | 1.298 | 621,714 | +0.05(+4.08%) |
Sep 28, 2012 | 1.266 | 1.266 | 1.241 | 1.247 | 61,724 | -0.02(-1.51%) |
Sep 27, 2012 | 1.234 | 1.266 | 1.234 | 1.266 | 206,092 | +0.03(+2.05%) |
Sep 26, 2012 | 1.266 | 1.266 | 1.240 | 1.241 | 237,028 | -0.02(-1.52%) |
Sep 25, 2012 | 1.272 | 1.285 | 1.253 | 1.260 | 185,111 | -0.02(-1.49%) |
Sep 24, 2012 | 1.260 | 1.292 | 1.260 | 1.279 | 293,730 | +0.00(+0.00%) |
Sep 21, 2012 | 1.266 | 1.285 | 1.265 | 1.279 | 307,548 | +0.03(+2.03%) |
Sep 20, 2012 | 1.272 | 1.285 | 1.247 | 1.253 | 286,149 | -0.01(-1.00%) |
Sep 19, 2012 | 1.272 | 1.304 | 1.247 | 1.266 | 517,424 | +0.01(+1.01%) |
Sep 18, 2012 | 1.311 | 1.323 | 1.253 | 1.253 | 423,293 | -0.04(-3.43%) |
Sep 17, 2012 | 1.323 | 1.336 | 1.272 | 1.298 | 421,587 | -0.02(-1.45%) |
Sep 14, 2012 | 1.260 | 1.338 | 1.253 | 1.317 | 825,622 | +0.05(+4.02%) |
Sep 13, 2012 | 1.241 | 1.266 | 1.215 | 1.266 | 622,109 | +0.02(+1.53%) |
Sep 12, 2012 | 1.145 | 1.247 | 1.139 | 1.247 | 523,030 | +0.11(+9.50%) |
Sep 11, 2012 | 1.133 | 1.145 | 1.133 | 1.139 | 285,268 | +0.00(+0.00%) |
Sep 10, 2012 | 1.133 | 1.145 | 1.126 | 1.139 | 172,397 | +0.01(+0.56%) |
Sep 07, 2012 | 1.133 | 1.145 | 1.113 | 1.133 | 127,861 | +0.00(+0.00%) |
Sep 06, 2012 | 1.101 | 1.133 | 1.101 | 1.133 | 213,798 | +0.03(+2.30%) |
Sep 05, 2012 | 1.107 | 1.126 | 1.094 | 1.107 | 123,668 | -0.01(-0.57%) |
Sep 04, 2012 | 1.113 | 1.120 | 1.094 | 1.113 | 161,494 | +0.01(+0.58%) |
Aug 31, 2012 | 1.119 | 1.126 | 1.107 | 1.107 | 66,638 | +0.00(+0.00%) |
Aug 30, 2012 | 1.126 | 1.133 | 1.107 | 1.107 | 77,718 | -0.01(-1.14%) |
Aug 29, 2012 | 1.120 | 1.139 | 1.113 | 1.120 | 90,111 | -0.03(-2.22%) |
Aug 27, 2012 | 1.145 | 1.152 | 1.126 | 1.145 | 118,803 | +0.00(+0.00%) |
Aug 24, 2012 | 1.133 | 1.145 | 1.126 | 1.145 | 129,948 | +0.03(+2.27%) |
Aug 23, 2012 | 1.145 | 1.145 | 1.120 | 1.120 | 96,434 | -0.02(-1.68%) |
Aug 22, 2012 | 1.133 | 1.145 | 1.120 | 1.139 | 94,102 | +0.01(+0.56%) |
Aug 21, 2012 | 1.158 | 1.158 | 1.126 | 1.133 | 146,366 | -0.02(-1.66%) |
Aug 20, 2012 | 1.145 | 1.164 | 1.145 | 1.152 | 155,665 | +0.01(+1.12%) |
Aug 17, 2012 | 1.101 | 1.145 | 1.101 | 1.139 | 235,147 | +0.04(+4.07%) |
Aug 16, 2012 | 1.088 | 1.113 | 1.075 | 1.094 | 145,857 | +0.01(+1.18%) |
Aug 15, 2012 | 1.056 | 1.088 | 1.056 | 1.082 | 148,884 | +0.02(+1.80%) |
Aug 14, 2012 | 1.075 | 1.094 | 1.063 | 1.063 | 134,310 | -0.01(-1.18%) |
Aug 13, 2012 | 1.088 | 1.088 | 1.069 | 1.075 | 310,437 | -0.01(-1.17%) |
Aug 10, 2012 | 1.094 | 1.094 | 1.063 | 1.088 | 161,378 | +0.00(+0.00%) |
Aug 09, 2012 | 1.094 | 1.139 | 1.088 | 1.088 | 491,508 | +0.03(+2.40%) |
Aug 08, 2012 | 1.031 | 1.094 | 1.031 | 1.063 | 396,884 | +0.03(+3.09%) |
Aug 07, 2012 | 1.005 | 1.069 | 1.005 | 1.031 | 366,510 | +0.03(+2.53%) |
Aug 06, 2012 | 0.9607 | 1.012 | 0.9607 | 1.005 | 178,299 | +0.01(+1.28%) |
Aug 03, 2012 | 0.9778 | 1.018 | 0.9778 | 0.9925 | 238,734 | +0.03(+2.63%) |
Aug 02, 2012 | 0.9671 | 1.031 | 0.9671 | 0.9671 | 156,179 | -0.01(-1.30%) |
Aug 01, 2012 | 0.9862 | 0.9989 | 0.9798 | 0.9798 | 87,466 | -0.01(-0.65%) |
Jul 31, 2012 | 1.018 | 1.024 | 0.9862 | 0.9862 | 115,064 | -0.01(-1.27%) |
Jul 30, 2012 | 1.018 | 1.024 | 0.9862 | 0.9989 | 221,564 | -0.02(-1.88%) |
Jul 27, 2012 | 1.024 | 1.031 | 0.9798 | 1.018 | 127,980 | +0.01(+0.63%) |
Jul 26, 2012 | 0.9925 | 1.018 | 0.9480 | 1.012 | 192,665 | +0.04(+4.61%) |
Jul 25, 2012 | 0.9671 | 0.9989 | 0.9607 | 0.9671 | 237,833 | -0.01(-0.65%) |
Jul 24, 2012 | 0.9735 | 0.9798 | 0.9544 | 0.9735 | 202,282 | -0.01(-0.65%) |
Jul 23, 2012 | 0.9862 | 0.9862 | 0.9607 | 0.9798 | 135,613 | -0.02(-1.91%) |
Jul 20, 2012 | 0.9925 | 1.005 | 0.9925 | 0.9989 | 166,587 | -0.01(-0.63%) |
Jul 19, 2012 | 1.018 | 1.043 | 0.9989 | 1.005 | 96,678 | -0.03(-2.47%) |
Jul 18, 2012 | 1.018 | 1.037 | 0.9989 | 1.031 | 108,552 | +0.01(+1.25%) |
Jul 17, 2012 | 1.005 | 1.037 | 0.9925 | 1.018 | 75,917 | +0.02(+1.91%) |
Jul 16, 2012 | 1.031 | 1.037 | 0.9925 | 0.9989 | 219,122 | -0.05(-4.85%) |
Jul 13, 2012 | 0.9798 | 1.069 | 0.9544 | 1.050 | 221,082 | +0.10(+10.00%) |
Jul 12, 2012 | 1.005 | 1.018 | 0.9353 | 0.9544 | 602,244 | -0.08(-7.41%) |
Jul 11, 2012 | 1.069 | 1.101 | 1.005 | 1.031 | 457,966 | -0.03(-2.82%) |
Jul 10, 2012 | 1.153 | 1.153 | 1.048 | 1.061 | 597,885 | -0.09(-7.98%) |
Jul 09, 2012 | 1.146 | 1.171 | 1.134 | 1.153 | 292,447 | +0.01(+0.53%) |
Jul 06, 2012 | 1.165 | 1.171 | 1.134 | 1.146 | 122,575 | -0.02(-2.09%) |
Jul 05, 2012 | 1.110 | 1.171 | 1.110 | 1.171 | 297,474 | +0.06(+4.95%) |
Jul 03, 2012 | 1.122 | 1.146 | 1.110 | 1.116 | 153,704 | -0.00(-0.27%) |
Jul 02, 2012 | 1.146 | 1.146 | 1.110 | 1.119 | 229,735 | -0.03(-2.67%) |
Jun 29, 2012 | 1.128 | 1.165 | 1.128 | 1.150 | 149,123 | +0.04(+3.59%) |
Jun 28, 2012 | 1.097 | 1.134 | 1.091 | 1.110 | 154,627 | +0.00(+0.00%) |
Jun 27, 2012 | 1.110 | 1.128 | 1.104 | 1.110 | 169,434 | +0.00(+0.00%) |
Jun 26, 2012 | 1.085 | 1.110 | 1.085 | 1.110 | 140,457 | +0.01(+0.56%) |
Jun 25, 2012 | 1.085 | 1.110 | 1.079 | 1.104 | 273,099 | -0.01(-0.55%) |
Jun 22, 2012 | 1.146 | 1.153 | 1.104 | 1.110 | 243,949 | -0.02(-2.16%) |
Jun 21, 2012 | 1.153 | 1.171 | 1.128 | 1.134 | 165,577 | -0.02(-1.60%) |
Jun 20, 2012 | 1.140 | 1.171 | 1.134 | 1.153 | 204,114 | +0.01(+0.53%) |
Jun 19, 2012 | 1.128 | 1.146 | 1.122 | 1.146 | 132,693 | +0.02(+1.63%) |
Jun 18, 2012 | 1.165 | 1.171 | 1.122 | 1.128 | 368,500 | -0.04(-3.16%) |
Jun 15, 2012 | 1.122 | 1.165 | 1.116 | 1.165 | 334,506 | +0.04(+3.82%) |
Jun 14, 2012 | 1.171 | 1.172 | 1.116 | 1.122 | 240,861 | -0.04(-3.68%) |
Jun 13, 2012 | 1.153 | 1.177 | 1.134 | 1.165 | 270,995 | +0.01(+1.06%) |
Jun 12, 2012 | 1.116 | 1.177 | 1.116 | 1.153 | 228,429 | +0.02(+2.17%) |
Jun 11, 2012 | 1.165 | 1.171 | 1.128 | 1.128 | 256,711 | -0.02(-1.60%) |
Jun 08, 2012 | 1.110 | 1.159 | 1.104 | 1.146 | 230,008 | +0.04(+3.32%) |
Jun 07, 2012 | 1.189 | 1.202 | 1.104 | 1.110 | 410,196 | -0.07(-5.73%) |
Jun 06, 2012 | 1.195 | 1.195 | 1.128 | 1.177 | 555,492 | +0.06(+5.49%) |
Jun 05, 2012 | 1.134 | 1.153 | 1.073 | 1.116 | 1,084,696 | -0.02(-2.15%) |
Jun 04, 2012 | 1.189 | 1.192 | 1.122 | 1.140 | 879,978 | -0.06(-4.61%) |
Jun 01, 2012 | 1.202 | 1.220 | 1.195 | 1.195 | 318,597 | -0.03(-2.50%) |
May 31, 2012 | 1.226 | 1.226 | 1.208 | 1.226 | 200,509 | +0.01(+0.50%) |
May 30, 2012 | 1.214 | 1.226 | 1.202 | 1.220 | 287,218 | -0.01(-0.99%) |
May 29, 2012 | 1.226 | 1.257 | 1.226 | 1.232 | 270,805 | -0.02(-1.47%) |
May 25, 2012 | 1.229 | 1.257 | 1.229 | 1.251 | 130,850 | +0.01(+0.49%) |
May 24, 2012 | 1.238 | 1.263 | 1.220 | 1.245 | 220,506 | -0.01(-0.49%) |
May 23, 2012 | 1.195 | 1.263 | 1.195 | 1.251 | 486,747 | +0.02(+1.49%) |
May 22, 2012 | 1.263 | 1.269 | 1.220 | 1.232 | 233,730 | -0.04(-2.90%) |
May 21, 2012 | 1.220 | 1.269 | 1.220 | 1.269 | 633,057 | +0.05(+4.02%) |
May 18, 2012 | 1.257 | 1.269 | 1.220 | 1.220 | 526,288 | -0.04(-2.93%) |
May 17, 2012 | 1.300 | 1.300 | 1.251 | 1.257 | 479,234 | -0.04(-2.84%) |
May 16, 2012 | 1.300 | 1.318 | 1.275 | 1.294 | 437,513 | +0.00(+0.00%) |
May 15, 2012 | 1.281 | 1.324 | 1.257 | 1.294 | 552,406 | +0.01(+0.48%) |
May 14, 2012 | 1.275 | 1.306 | 1.238 | 1.287 | 638,324 | +0.01(+0.96%) |
May 11, 2012 | 1.300 | 1.324 | 1.251 | 1.275 | 373,542 | -0.02(-1.89%) |
May 10, 2012 | 1.318 | 1.349 | 1.287 | 1.300 | 1,012,245 | +0.02(+1.44%) |
May 09, 2012 | 1.312 | 1.318 | 1.214 | 1.281 | 2,741,467 | +0.06(+4.50%) |
May 08, 2012 | 1.238 | 1.251 | 1.189 | 1.226 | 989,326 | -0.02(-1.48%) |
May 07, 2012 | 1.214 | 1.257 | 1.202 | 1.245 | 988,001 | +0.04(+3.05%) |
May 04, 2012 | 1.287 | 1.287 | 1.208 | 1.208 | 1,058,060 | -0.09(-7.08%) |
May 03, 2012 | 1.343 | 1.349 | 1.281 | 1.300 | 400,305 | -0.02(-1.40%) |
May 02, 2012 | 1.312 | 1.324 | 1.300 | 1.318 | 443,739 | +0.01(+0.47%) |
May 01, 2012 | 1.312 | 1.343 | 1.306 | 1.312 | 478,563 | +0.02(+1.90%) |
Apr 30, 2012 | 1.263 | 1.318 | 1.262 | 1.287 | 528,326 | +0.02(+1.94%) |
Apr 27, 2012 | 1.245 | 1.275 | 1.232 | 1.263 | 170,496 | +0.02(+1.48%) |
Apr 26, 2012 | 1.251 | 1.257 | 1.245 | 1.245 | 382,882 | +0.00(+0.00%) |
Apr 25, 2012 | 1.251 | 1.257 | 1.220 | 1.245 | 586,880 | +0.01(+0.99%) |
Apr 24, 2012 | 1.232 | 1.256 | 1.220 | 1.232 | 396,079 | +0.01(+0.50%) |
Apr 23, 2012 | 1.238 | 1.238 | 1.165 | 1.226 | 414,853 | -0.02(-1.48%) |
Apr 20, 2012 | 1.294 | 1.318 | 1.226 | 1.245 | 276,699 | -0.04(-2.87%) |
Apr 19, 2012 | 1.318 | 1.349 | 1.263 | 1.281 | 471,080 | -0.04(-2.79%) |
Apr 18, 2012 | 1.312 | 1.343 | 1.294 | 1.318 | 208,596 | +0.01(+0.94%) |
Apr 17, 2012 | 1.306 | 1.318 | 1.294 | 1.306 | 271,727 | +0.01(+0.47%) |
Apr 16, 2012 | 1.355 | 1.367 | 1.287 | 1.300 | 370,281 | -0.03(-2.30%) |
Apr 13, 2012 | 1.367 | 1.373 | 1.324 | 1.330 | 316,942 | -0.04(-3.13%) |
Apr 12, 2012 | 1.379 | 1.410 | 1.361 | 1.373 | 347,941 | +0.01(+0.90%) |
Apr 11, 2012 | 1.324 | 1.379 | 1.324 | 1.361 | 362,546 | +0.04(+3.26%) |
Apr 10, 2012 | 1.367 | 1.373 | 1.307 | 1.318 | 399,310 | -0.04(-3.15%) |
Apr 09, 2012 | 1.386 | 1.386 | 1.349 | 1.361 | 560,110 | -0.06(-3.90%) |
Apr 05, 2012 | 1.263 | 1.502 | 1.263 | 1.416 | 2,994,555 | +0.24(+20.31%) |
Apr 04, 2012 | 1.208 | 1.238 | 1.159 | 1.177 | 468,718 | -0.04(-3.03%) |
Apr 03, 2012 | 1.226 | 1.226 | 1.208 | 1.214 | 366,665 | -0.02(-1.49%) |