Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 1.635 | 1.641 | 1.582 | 1.595 | 19,103,866 | -0.05(-2.78%) |
Mar 29, 2012 | 1.693 | 1.693 | 1.628 | 1.641 | 11,119,851 | -0.08(-4.91%) |
Mar 28, 2012 | 1.732 | 1.732 | 1.693 | 1.726 | 2,362,864 | -0.01(-0.38%) |
Mar 27, 2012 | 1.726 | 1.739 | 1.719 | 1.732 | 2,522,708 | +0.01(+0.76%) |
Mar 26, 2012 | 1.719 | 1.732 | 1.693 | 1.719 | 6,672,920 | -0.03(-1.86%) |
Mar 23, 2012 | 1.739 | 1.758 | 1.726 | 1.752 | 2,966,053 | +0.02(+1.13%) |
Mar 22, 2012 | 1.713 | 1.739 | 1.706 | 1.732 | 5,419,194 | +0.02(+1.14%) |
Mar 21, 2012 | 1.693 | 1.713 | 1.680 | 1.713 | 1,268,316 | +0.03(+1.54%) |
Mar 20, 2012 | 1.693 | 1.706 | 1.667 | 1.687 | 1,431,503 | -0.01(-0.77%) |
Mar 19, 2012 | 1.713 | 1.719 | 1.687 | 1.700 | 1,739,860 | -0.01(-0.38%) |
Mar 16, 2012 | 1.706 | 1.732 | 1.696 | 1.706 | 2,694,026 | +0.01(+0.38%) |
Mar 15, 2012 | 1.719 | 1.726 | 1.687 | 1.700 | 4,765,260 | -0.03(-1.88%) |
Mar 14, 2012 | 1.732 | 1.745 | 1.719 | 1.732 | 3,611,814 | +0.01(+0.38%) |
Mar 13, 2012 | 1.693 | 1.735 | 1.693 | 1.726 | 6,470,941 | +0.05(+2.71%) |
Mar 12, 2012 | 1.687 | 1.687 | 1.644 | 1.680 | 6,511,317 | -0.04(-2.27%) |
Mar 09, 2012 | 1.687 | 1.719 | 1.680 | 1.719 | 2,085,409 | +0.03(+1.93%) |
Mar 08, 2012 | 1.693 | 1.700 | 1.667 | 1.687 | 1,481,891 | +0.01(+0.78%) |
Mar 07, 2012 | 1.667 | 1.680 | 1.654 | 1.674 | 2,204,691 | -0.01(-0.39%) |
Mar 06, 2012 | 1.680 | 1.700 | 1.648 | 1.680 | 3,731,853 | -0.04(-2.27%) |
Mar 05, 2012 | 1.726 | 1.726 | 1.687 | 1.719 | 3,747,048 | -0.03(-1.49%) |
Mar 02, 2012 | 1.758 | 1.758 | 1.726 | 1.745 | 1,940,542 | -0.03(-1.47%) |
Mar 01, 2012 | 1.771 | 1.804 | 1.758 | 1.771 | 9,481,349 | +0.00(+0.00%) |
Feb 29, 2012 | 1.745 | 1.778 | 1.745 | 1.771 | 9,951,850 | +0.03(+1.87%) |
Feb 28, 2012 | 1.693 | 1.739 | 1.680 | 1.739 | 8,882,542 | +0.06(+3.49%) |
Feb 27, 2012 | 1.687 | 1.693 | 1.648 | 1.680 | 2,785,425 | -0.02(-1.15%) |
Feb 24, 2012 | 1.700 | 1.700 | 1.661 | 1.700 | 2,935,722 | +0.03(+1.56%) |
Feb 23, 2012 | 1.680 | 1.693 | 1.661 | 1.674 | 4,186,210 | -0.02(-1.15%) |
Feb 22, 2012 | 1.700 | 1.700 | 1.661 | 1.693 | 3,470,896 | +0.01(+0.39%) |
Feb 21, 2012 | 1.700 | 1.713 | 1.674 | 1.687 | 3,296,564 | -0.03(-1.89%) |
Feb 17, 2012 | 1.719 | 1.719 | 1.700 | 1.719 | 1,517,378 | -0.01(-0.38%) |
Feb 16, 2012 | 1.726 | 1.726 | 1.680 | 1.726 | 4,802,104 | +0.00(+0.00%) |
Feb 15, 2012 | 1.700 | 1.745 | 1.700 | 1.726 | 4,930,917 | +0.05(+2.71%) |
Feb 14, 2012 | 1.700 | 1.700 | 1.661 | 1.680 | 5,530,719 | -0.03(-1.90%) |
Feb 13, 2012 | 1.700 | 1.713 | 1.687 | 1.713 | 2,718,163 | +0.03(+1.54%) |
Feb 10, 2012 | 1.706 | 1.706 | 1.687 | 1.687 | 7,013,907 | -0.07(-3.72%) |
Feb 09, 2012 | 1.713 | 1.758 | 1.706 | 1.752 | 9,549,096 | +0.07(+3.86%) |
Feb 08, 2012 | 1.752 | 1.758 | 1.661 | 1.687 | 12,099,736 | -0.05(-2.63%) |
Feb 07, 2012 | 1.739 | 1.758 | 1.719 | 1.732 | 4,432,770 | +0.00(+0.00%) |
Feb 06, 2012 | 1.752 | 1.752 | 1.719 | 1.732 | 2,126,335 | -0.03(-1.85%) |
Feb 03, 2012 | 1.745 | 1.771 | 1.739 | 1.765 | 4,483,154 | +0.04(+2.26%) |
Feb 02, 2012 | 1.745 | 1.752 | 1.713 | 1.726 | 8,600,505 | -0.01(-0.75%) |
Feb 01, 2012 | 1.745 | 1.758 | 1.726 | 1.739 | 5,977,361 | -0.03(-1.48%) |
Jan 31, 2012 | 1.706 | 1.765 | 1.693 | 1.765 | 11,918,790 | +0.08(+5.04%) |
Jan 30, 2012 | 1.661 | 1.700 | 1.661 | 1.680 | 7,070,039 | +0.04(+2.38%) |
Jan 27, 2012 | 1.654 | 1.672 | 1.635 | 1.641 | 5,410,597 | -0.01(-0.79%) |
Jan 26, 2012 | 1.648 | 1.674 | 1.641 | 1.654 | 8,059,601 | +0.01(+0.40%) |
Jan 25, 2012 | 1.635 | 1.654 | 1.615 | 1.648 | 6,411,818 | +0.02(+1.20%) |
Jan 24, 2012 | 1.635 | 1.648 | 1.608 | 1.628 | 2,325,629 | -0.03(-1.57%) |
Jan 23, 2012 | 1.628 | 1.661 | 1.602 | 1.654 | 7,294,753 | +0.04(+2.42%) |
Jan 20, 2012 | 1.628 | 1.628 | 1.602 | 1.615 | 3,313,081 | -0.01(-0.40%) |
Jan 19, 2012 | 1.582 | 1.628 | 1.576 | 1.621 | 12,016,197 | +0.05(+3.32%) |
Jan 18, 2012 | 1.543 | 1.602 | 1.530 | 1.569 | 8,743,842 | +0.04(+2.55%) |
Jan 17, 2012 | 1.517 | 1.530 | 1.511 | 1.530 | 4,048,721 | +0.03(+2.17%) |
Jan 13, 2012 | 1.524 | 1.524 | 1.485 | 1.498 | 1,409,229 | -0.01(-0.43%) |
Jan 12, 2012 | 1.511 | 1.530 | 1.485 | 1.504 | 3,996,816 | +0.03(+2.21%) |
Jan 11, 2012 | 1.485 | 1.498 | 1.459 | 1.472 | 3,065,622 | +0.01(+0.44%) |
Jan 10, 2012 | 1.472 | 1.478 | 1.446 | 1.465 | 8,327,456 | +0.06(+4.17%) |
Jan 09, 2012 | 1.413 | 1.420 | 1.400 | 1.407 | 1,804,586 | +0.01(+0.93%) |
Jan 06, 2012 | 1.420 | 1.420 | 1.394 | 1.394 | 1,386,998 | -0.03(-1.83%) |
Jan 05, 2012 | 1.420 | 1.426 | 1.407 | 1.420 | 2,645,897 | +0.01(+0.93%) |
Jan 04, 2012 | 1.420 | 1.426 | 1.394 | 1.407 | 2,587,371 | +0.01(+0.93%) |
Dec 30, 2011 | 1.381 | 1.400 | 1.368 | 1.394 | 2,271,841 | +0.03(+1.90%) |
Dec 29, 2011 | 1.381 | 1.387 | 1.368 | 1.368 | 1,236,036 | -0.01(-0.47%) |
Dec 28, 2011 | 1.368 | 1.374 | 1.355 | 1.374 | 2,360,158 | +0.01(+0.48%) |
Dec 27, 2011 | 1.381 | 1.381 | 1.361 | 1.368 | 1,116,338 | +0.01(+0.48%) |
Dec 23, 2011 | 1.368 | 1.381 | 1.361 | 1.361 | 2,005,170 | +0.01(+0.48%) |
Dec 21, 2011 | 1.335 | 1.355 | 1.315 | 1.355 | 4,271,882 | +0.08(+6.67%) |
Dec 20, 2011 | 1.302 | 1.322 | 1.270 | 1.270 | 4,457,755 | -0.03(-2.50%) |
Dec 19, 2011 | 1.335 | 1.361 | 1.270 | 1.302 | 2,459,335 | -0.06(-4.31%) |
Dec 16, 2011 | 1.328 | 1.374 | 1.328 | 1.361 | 6,774,219 | +0.06(+4.50%) |
Dec 15, 2011 | 1.302 | 1.322 | 1.289 | 1.302 | 2,468,455 | +0.00(+0.00%) |
Dec 14, 2011 | 1.322 | 1.322 | 1.296 | 1.302 | 3,569,907 | -0.01(-0.99%) |
Dec 13, 2011 | 1.341 | 1.348 | 1.309 | 1.315 | 2,040,859 | -0.01(-0.49%) |
Dec 12, 2011 | 1.374 | 1.387 | 1.302 | 1.322 | 8,086,780 | -0.06(-4.25%) |
Dec 09, 2011 | 1.394 | 1.413 | 1.381 | 1.381 | 2,142,709 | +0.00(+0.00%) |
Dec 08, 2011 | 1.413 | 1.420 | 1.381 | 1.381 | 3,427,982 | -0.05(-3.20%) |
Dec 07, 2011 | 1.426 | 1.433 | 1.407 | 1.426 | 2,571,971 | +0.00(+0.00%) |
Dec 06, 2011 | 1.433 | 1.439 | 1.400 | 1.426 | 2,100,830 | -0.02(-1.35%) |
Dec 05, 2011 | 1.465 | 1.472 | 1.433 | 1.446 | 1,959,656 | -0.01(-0.89%) |
Dec 02, 2011 | 1.485 | 1.485 | 1.426 | 1.459 | 3,778,267 | +0.01(+0.45%) |
Dec 01, 2011 | 1.472 | 1.478 | 1.426 | 1.452 | 3,057,528 | -0.04(-2.62%) |
Nov 30, 2011 | 1.426 | 1.501 | 1.420 | 1.491 | 9,130,349 | +0.12(+9.05%) |
Nov 29, 2011 | 1.361 | 1.381 | 1.348 | 1.368 | 1,898,100 | +0.03(+1.94%) |
Nov 28, 2011 | 1.368 | 1.394 | 1.328 | 1.341 | 7,126,660 | +0.03(+2.49%) |
Nov 25, 2011 | 1.322 | 1.335 | 1.302 | 1.309 | 2,051,791 | +0.01(+1.00%) |
Nov 23, 2011 | 1.341 | 1.348 | 1.283 | 1.296 | 4,179,095 | -0.07(-4.78%) |
Nov 22, 2011 | 1.381 | 1.400 | 1.355 | 1.361 | 1,834,944 | +0.01(+0.48%) |
Nov 21, 2011 | 1.355 | 1.368 | 1.315 | 1.355 | 3,875,175 | -0.03(-1.89%) |
Nov 18, 2011 | 1.394 | 1.407 | 1.355 | 1.381 | 5,140,576 | -0.01(-0.94%) |
Nov 17, 2011 | 1.452 | 1.452 | 1.387 | 1.394 | 4,564,256 | -0.05(-3.17%) |
Nov 16, 2011 | 1.452 | 1.452 | 1.433 | 1.439 | 2,207,695 | -0.02(-1.34%) |
Nov 15, 2011 | 1.439 | 1.459 | 1.433 | 1.459 | 1,473,852 | +0.02(+1.36%) |
Nov 14, 2011 | 1.459 | 1.465 | 1.426 | 1.439 | 1,828,724 | -0.01(-0.90%) |
Nov 11, 2011 | 1.433 | 1.459 | 1.426 | 1.452 | 3,672,411 | +0.03(+2.29%) |
Nov 10, 2011 | 1.426 | 1.426 | 1.394 | 1.420 | 1,721,970 | +0.03(+1.87%) |
Nov 09, 2011 | 1.446 | 1.465 | 1.394 | 1.394 | 4,123,638 | -0.10(-6.55%) |
Nov 08, 2011 | 1.459 | 1.491 | 1.439 | 1.491 | 4,077,784 | +0.05(+3.62%) |
Nov 07, 2011 | 1.452 | 1.452 | 1.420 | 1.439 | 2,516,550 | -0.01(-0.90%) |
Nov 04, 2011 | 1.426 | 1.452 | 1.420 | 1.452 | 2,293,930 | +0.02(+1.36%) |
Nov 03, 2011 | 1.433 | 1.433 | 1.381 | 1.433 | 3,919,163 | +0.01(+0.92%) |
Nov 02, 2011 | 1.420 | 1.426 | 1.394 | 1.420 | 2,495,423 | +0.02(+1.39%) |
Nov 01, 2011 | 1.426 | 1.433 | 1.348 | 1.400 | 6,626,506 | -0.05(-3.59%) |
Oct 31, 2011 | 1.472 | 1.508 | 1.433 | 1.452 | 7,765,466 | -0.03(-2.19%) |
Oct 28, 2011 | 1.504 | 1.524 | 1.478 | 1.485 | 12,090,720 | -0.05(-2.98%) |
Oct 27, 2011 | 1.452 | 1.537 | 1.446 | 1.530 | 15,941,585 | +0.11(+7.80%) |
Oct 26, 2011 | 1.433 | 1.446 | 1.394 | 1.420 | 2,992,082 | +0.03(+1.87%) |
Oct 25, 2011 | 1.433 | 1.446 | 1.368 | 1.394 | 4,862,889 | -0.05(-3.17%) |
Oct 24, 2011 | 1.394 | 1.446 | 1.394 | 1.439 | 4,340,366 | +0.08(+6.25%) |
Oct 21, 2011 | 1.335 | 1.355 | 1.322 | 1.355 | 2,639,670 | +0.04(+2.97%) |
Oct 20, 2011 | 1.328 | 1.328 | 1.283 | 1.315 | 6,006,794 | -0.01(-0.49%) |
Oct 19, 2011 | 1.348 | 1.348 | 1.309 | 1.322 | 1,595,782 | -0.03(-1.93%) |
Oct 18, 2011 | 1.328 | 1.348 | 1.309 | 1.348 | 1,749,946 | +0.02(+1.47%) |
Oct 17, 2011 | 1.341 | 1.355 | 1.309 | 1.328 | 3,161,873 | -0.01(-0.49%) |
Oct 14, 2011 | 1.335 | 1.355 | 1.322 | 1.335 | 4,971,919 | +0.01(+0.49%) |
Oct 13, 2011 | 1.335 | 1.361 | 1.309 | 1.328 | 2,110,641 | -0.03(-2.39%) |
Oct 12, 2011 | 1.368 | 1.368 | 1.341 | 1.361 | 4,088,763 | +0.01(+0.97%) |
Oct 11, 2011 | 1.335 | 1.348 | 1.322 | 1.348 | 4,755,924 | +0.02(+1.47%) |
Oct 10, 2011 | 1.328 | 1.335 | 1.309 | 1.328 | 1,545,661 | +0.02(+1.49%) |
Oct 07, 2011 | 1.322 | 1.335 | 1.283 | 1.309 | 4,046,353 | +0.00(+0.00%) |
Oct 06, 2011 | 1.302 | 1.315 | 1.296 | 1.309 | 3,251,712 | +0.02(+1.52%) |
Oct 05, 2011 | 1.270 | 1.289 | 1.244 | 1.289 | 3,880,450 | +0.03(+2.06%) |
Oct 04, 2011 | 1.198 | 1.270 | 1.198 | 1.263 | 4,566,661 | +0.06(+4.86%) |
Oct 03, 2011 | 1.250 | 1.250 | 1.198 | 1.205 | 3,550,451 | -0.04(-3.14%) |
Sep 30, 2011 | 1.237 | 1.289 | 1.218 | 1.244 | 6,272,028 | +0.01(+1.06%) |
Sep 29, 2011 | 1.283 | 1.289 | 1.224 | 1.231 | 2,874,917 | -0.03(-2.58%) |
Sep 28, 2011 | 1.276 | 1.283 | 1.250 | 1.263 | 3,056,854 | -0.01(-0.51%) |
Sep 27, 2011 | 1.270 | 1.302 | 1.263 | 1.270 | 8,652,739 | +0.05(+3.72%) |
Sep 26, 2011 | 1.231 | 1.237 | 1.211 | 1.224 | 3,394,350 | +0.00(+0.00%) |
Sep 23, 2011 | 1.166 | 1.263 | 1.153 | 1.224 | 9,860,347 | +0.06(+5.03%) |
Sep 22, 2011 | 1.224 | 1.224 | 1.159 | 1.166 | 4,761,394 | -0.08(-6.28%) |
Sep 21, 2011 | 1.263 | 1.276 | 1.244 | 1.244 | 1,958,989 | -0.01(-1.04%) |
Sep 20, 2011 | 1.270 | 1.276 | 1.244 | 1.257 | 1,674,654 | +0.00(+0.00%) |
Sep 19, 2011 | 1.250 | 1.263 | 1.244 | 1.257 | 1,680,012 | -0.02(-1.53%) |
Sep 16, 2011 | 1.270 | 1.315 | 1.270 | 1.276 | 2,852,267 | +0.03(+2.08%) |
Sep 15, 2011 | 1.276 | 1.276 | 1.231 | 1.250 | 3,892,548 | +0.01(+0.52%) |
Sep 14, 2011 | 1.250 | 1.250 | 1.211 | 1.244 | 4,181,621 | -0.01(-0.52%) |
Sep 13, 2011 | 1.244 | 1.250 | 1.218 | 1.250 | 2,009,189 | +0.01(+0.52%) |
Sep 12, 2011 | 1.224 | 1.257 | 1.205 | 1.244 | 6,184,556 | +0.01(+1.06%) |
Sep 09, 2011 | 1.263 | 1.263 | 1.218 | 1.231 | 3,335,871 | -0.03(-2.58%) |
Sep 08, 2011 | 1.302 | 1.309 | 1.257 | 1.263 | 1,417,617 | -0.03(-2.02%) |
Sep 07, 2011 | 1.270 | 1.289 | 1.250 | 1.289 | 4,686,856 | +0.07(+5.32%) |
Sep 06, 2011 | 1.250 | 1.263 | 1.185 | 1.224 | 8,418,450 | -0.04(-3.09%) |
Sep 02, 2011 | 1.315 | 1.348 | 1.250 | 1.263 | 4,517,042 | -0.07(-5.37%) |
Sep 01, 2011 | 1.309 | 1.341 | 1.309 | 1.335 | 1,665,946 | +0.04(+3.01%) |
Aug 31, 2011 | 1.276 | 1.341 | 1.270 | 1.296 | 7,663,373 | +0.05(+3.65%) |
Aug 30, 2011 | 1.270 | 1.270 | 1.250 | 1.250 | 1,823,893 | -0.02(-1.54%) |
Aug 29, 2011 | 1.276 | 1.276 | 1.250 | 1.270 | 1,880,579 | +0.03(+2.63%) |
Aug 26, 2011 | 1.211 | 1.257 | 1.211 | 1.237 | 2,229,411 | +0.02(+1.60%) |
Aug 25, 2011 | 1.263 | 1.263 | 1.211 | 1.218 | 1,250,323 | -0.03(-2.60%) |
Aug 24, 2011 | 1.257 | 1.263 | 1.237 | 1.250 | 3,954,849 | -0.02(-1.54%) |
Aug 23, 2011 | 1.244 | 1.283 | 1.244 | 1.270 | 2,833,082 | +0.05(+3.72%) |
Aug 22, 2011 | 1.250 | 1.257 | 1.211 | 1.224 | 1,236,898 | +0.00(+0.00%) |
Aug 19, 2011 | 1.211 | 1.244 | 1.205 | 1.224 | 1,761,670 | +0.01(+0.53%) |
Aug 18, 2011 | 1.244 | 1.250 | 1.192 | 1.218 | 3,884,608 | -0.05(-3.61%) |
Aug 17, 2011 | 1.263 | 1.276 | 1.257 | 1.263 | 3,413,415 | -0.01(-1.02%) |
Aug 16, 2011 | 1.270 | 1.302 | 1.263 | 1.276 | 4,687,170 | -0.01(-0.51%) |
Aug 15, 2011 | 1.276 | 1.286 | 1.263 | 1.283 | 6,879,464 | +0.05(+3.68%) |
Aug 12, 2011 | 1.302 | 1.302 | 1.231 | 1.237 | 6,048,740 | -0.04(-3.06%) |
Aug 11, 2011 | 1.250 | 1.286 | 1.244 | 1.276 | 12,144,967 | +0.03(+2.62%) |
Aug 10, 2011 | 1.211 | 1.276 | 1.211 | 1.244 | 9,000,807 | +0.00(+0.00%) |
Aug 09, 2011 | 1.276 | 1.244 | 1.166 | 1.244 | 17,944,890 | +0.01(+1.06%) |
Aug 08, 2011 | 1.276 | 1.283 | 1.218 | 1.231 | 19,130,984 | -0.09(-6.90%) |
Aug 05, 2011 | 1.315 | 1.341 | 1.270 | 1.322 | 10,484,846 | -0.04(-2.87%) |
Aug 04, 2011 | 1.439 | 1.439 | 1.355 | 1.361 | 12,176,082 | -0.10(-7.11%) |
Aug 03, 2011 | 1.433 | 1.485 | 1.400 | 1.465 | 10,001,328 | +0.01(+0.45%) |
Aug 02, 2011 | 1.472 | 1.491 | 1.446 | 1.459 | 9,427,128 | -0.05(-3.03%) |
Aug 01, 2011 | 1.511 | 1.517 | 1.472 | 1.504 | 2,710,537 | +0.01(+0.43%) |
Jul 29, 2011 | 1.459 | 1.511 | 1.452 | 1.498 | 4,774,965 | +0.03(+1.77%) |
Jul 28, 2011 | 1.498 | 1.511 | 1.472 | 1.472 | 2,382,127 | -0.03(-1.74%) |
Jul 27, 2011 | 1.504 | 1.511 | 1.485 | 1.498 | 7,089,257 | -0.02(-1.29%) |
Jul 26, 2011 | 1.517 | 1.537 | 1.511 | 1.517 | 4,428,423 | +0.02(+1.30%) |
Jul 25, 2011 | 1.543 | 1.543 | 1.498 | 1.498 | 5,239,153 | -0.05(-3.36%) |
Jul 22, 2011 | 1.543 | 1.576 | 1.543 | 1.550 | 3,199,333 | +0.02(+1.35%) |
Jul 21, 2011 | 1.505 | 1.529 | 1.499 | 1.529 | 9,141,007 | +0.04(+2.83%) |
Jul 20, 2011 | 1.487 | 1.487 | 1.457 | 1.487 | 7,396,799 | +0.04(+2.49%) |
Jul 19, 2011 | 1.451 | 1.475 | 1.451 | 1.451 | 6,213,546 | +0.01(+0.42%) |
Jul 18, 2011 | 1.445 | 1.457 | 1.427 | 1.445 | 3,100,021 | +0.00(+0.00%) |
Jul 15, 2011 | 1.451 | 1.457 | 1.439 | 1.445 | 2,420,409 | +0.00(+0.00%) |
Jul 14, 2011 | 1.457 | 1.457 | 1.427 | 1.445 | 4,957,426 | -0.01(-0.83%) |
Jul 13, 2011 | 1.451 | 1.469 | 1.451 | 1.457 | 7,248,021 | +0.01(+0.41%) |
Jul 12, 2011 | 1.463 | 1.469 | 1.445 | 1.451 | 4,984,839 | -0.02(-1.23%) |
Jul 11, 2011 | 1.505 | 1.505 | 1.469 | 1.469 | 6,949,881 | -0.05(-3.56%) |
Jul 08, 2011 | 1.517 | 1.541 | 1.493 | 1.523 | 8,454,817 | -0.01(-0.78%) |
Jul 07, 2011 | 1.523 | 1.553 | 1.511 | 1.535 | 6,238,520 | +0.02(+1.59%) |
Jul 06, 2011 | 1.505 | 1.523 | 1.487 | 1.511 | 7,579,475 | +0.01(+0.40%) |
Jul 05, 2011 | 1.505 | 1.535 | 1.499 | 1.505 | 8,640,676 | -0.04(-2.34%) |
Jul 01, 2011 | 1.547 | 1.547 | 1.529 | 1.541 | 3,026,395 | +0.00(+0.00%) |
Jun 30, 2011 | 1.517 | 1.577 | 1.517 | 1.541 | 5,237,800 | +0.03(+1.99%) |
Jun 29, 2011 | 1.523 | 1.523 | 1.487 | 1.511 | 3,657,349 | +0.01(+0.80%) |
Jun 28, 2011 | 1.499 | 1.511 | 1.487 | 1.499 | 5,862,168 | +0.02(+1.22%) |
Jun 27, 2011 | 1.463 | 1.499 | 1.445 | 1.481 | 3,300,768 | +0.00(+0.00%) |
Jun 24, 2011 | 1.511 | 1.511 | 1.469 | 1.481 | 4,193,606 | -0.02(-1.60%) |
Jun 23, 2011 | 1.511 | 1.517 | 1.481 | 1.505 | 3,982,302 | -0.02(-1.19%) |
Jun 22, 2011 | 1.517 | 1.535 | 1.511 | 1.523 | 6,733,724 | -0.01(-0.78%) |
Jun 21, 2011 | 1.505 | 1.535 | 1.505 | 1.535 | 4,677,702 | +0.04(+2.82%) |
Jun 20, 2011 | 1.505 | 1.511 | 1.493 | 1.493 | 6,128,417 | -0.02(-1.59%) |
Jun 17, 2011 | 1.535 | 1.541 | 1.505 | 1.517 | 5,140,785 | -0.01(-0.40%) |
Jun 16, 2011 | 1.529 | 1.535 | 1.493 | 1.523 | 8,490,126 | -0.01(-0.78%) |
Jun 15, 2011 | 1.547 | 1.565 | 1.535 | 1.535 | 7,526,323 | -0.04(-2.30%) |
Jun 14, 2011 | 1.565 | 1.583 | 1.565 | 1.571 | 2,446,829 | +0.02(+1.56%) |
Jun 13, 2011 | 1.589 | 1.589 | 1.547 | 1.547 | 10,059,413 | -0.05(-3.38%) |
Jun 10, 2011 | 1.608 | 1.608 | 1.583 | 1.602 | 5,744,553 | -0.01(-0.75%) |
Jun 09, 2011 | 1.620 | 1.626 | 1.602 | 1.614 | 6,965,850 | +0.01(+0.37%) |
Jun 08, 2011 | 1.608 | 1.638 | 1.596 | 1.608 | 5,343,030 | +0.01(+0.75%) |
Jun 07, 2011 | 1.608 | 1.626 | 1.589 | 1.596 | 3,936,888 | +0.01(+0.76%) |
Jun 06, 2011 | 1.602 | 1.620 | 1.583 | 1.583 | 3,393,357 | -0.02(-1.13%) |
Jun 03, 2011 | 1.614 | 1.632 | 1.602 | 1.602 | 6,493,601 | +0.05(+3.50%) |
May 24, 2011 | 1.553 | 1.565 | 1.541 | 1.547 | 3,056,531 | +0.02(+1.18%) |
May 23, 2011 | 1.547 | 1.553 | 1.529 | 1.529 | 9,504,572 | -0.04(-2.31%) |
May 20, 2011 | 1.583 | 1.589 | 1.553 | 1.565 | 4,681,283 | -0.02(-1.52%) |
May 19, 2011 | 1.596 | 1.602 | 1.562 | 1.589 | 5,990,831 | -0.01(-0.38%) |
May 18, 2011 | 1.583 | 1.608 | 1.571 | 1.596 | 6,972,588 | +0.04(+2.32%) |
May 17, 2011 | 1.620 | 1.626 | 1.553 | 1.559 | 25,858,434 | -0.07(-4.43%) |
May 16, 2011 | 1.644 | 1.650 | 1.626 | 1.632 | 8,117,799 | -0.01(-0.73%) |
May 13, 2011 | 1.704 | 1.704 | 1.644 | 1.644 | 4,174,253 | -0.04(-2.15%) |
May 12, 2011 | 1.668 | 1.686 | 1.644 | 1.680 | 4,438,708 | +0.01(+0.72%) |
May 11, 2011 | 1.716 | 1.716 | 1.656 | 1.668 | 3,427,178 | -0.04(-2.12%) |
May 10, 2011 | 1.698 | 1.716 | 1.692 | 1.704 | 3,490,332 | +0.01(+0.35%) |
May 09, 2011 | 1.704 | 1.716 | 1.686 | 1.698 | 1,791,666 | +0.00(+0.00%) |
May 06, 2011 | 1.686 | 1.716 | 1.680 | 1.698 | 6,032,443 | +0.03(+1.80%) |
May 05, 2011 | 1.656 | 1.686 | 1.650 | 1.668 | 4,186,530 | +0.01(+0.36%) |
May 04, 2011 | 1.656 | 1.692 | 1.644 | 1.662 | 10,814,833 | -0.01(-0.36%) |
May 03, 2011 | 1.674 | 1.680 | 1.656 | 1.668 | 4,953,118 | -0.02(-1.42%) |
May 02, 2011 | 1.698 | 1.698 | 1.686 | 1.692 | 2,703,119 | -0.02(-1.06%) |
Apr 29, 2011 | 1.674 | 1.710 | 1.656 | 1.710 | 9,267,402 | +0.05(+2.90%) |
Apr 28, 2011 | 1.656 | 1.698 | 1.656 | 1.662 | 7,541,989 | -0.03(-1.78%) |
Apr 27, 2011 | 1.698 | 1.698 | 1.638 | 1.692 | 16,222,993 | +0.02(+1.44%) |
Apr 26, 2011 | 1.656 | 1.674 | 1.650 | 1.668 | 12,016,520 | +0.01(+0.73%) |
Apr 25, 2011 | 1.692 | 1.692 | 1.632 | 1.656 | 5,724,324 | -0.04(-2.48%) |
Apr 21, 2011 | 1.704 | 1.716 | 1.680 | 1.698 | 1,583,515 | +0.00(+0.00%) |
Apr 20, 2011 | 1.632 | 1.704 | 1.632 | 1.698 | 7,525,081 | +0.10(+6.41%) |
Apr 19, 2011 | 1.602 | 1.614 | 1.583 | 1.596 | 11,747,809 | -0.01(-0.38%) |
Apr 18, 2011 | 1.620 | 1.638 | 1.589 | 1.602 | 5,422,316 | -0.04(-2.56%) |
Apr 15, 2011 | 1.656 | 1.674 | 1.644 | 1.644 | 1,138,983 | -0.02(-1.44%) |
Apr 14, 2011 | 1.650 | 1.680 | 1.638 | 1.668 | 4,237,538 | +0.01(+0.36%) |
Apr 13, 2011 | 1.692 | 1.704 | 1.662 | 1.662 | 5,262,401 | +0.00(+0.00%) |
Apr 12, 2011 | 1.680 | 1.689 | 1.644 | 1.662 | 5,437,279 | -0.01(-0.72%) |
Apr 11, 2011 | 1.704 | 1.710 | 1.674 | 1.674 | 5,406,004 | -0.03(-1.77%) |
Apr 08, 2011 | 1.722 | 1.722 | 1.704 | 1.704 | 2,023,305 | -0.01(-0.35%) |
Apr 07, 2011 | 1.716 | 1.740 | 1.710 | 1.710 | 3,741,452 | +0.00(+0.00%) |
Apr 06, 2011 | 1.698 | 1.728 | 1.698 | 1.710 | 3,495,647 | +0.01(+0.71%) |
Apr 05, 2011 | 1.698 | 1.716 | 1.656 | 1.698 | 5,650,062 | +0.02(+1.08%) |
Apr 04, 2011 | 1.656 | 1.692 | 1.656 | 1.680 | 5,046,550 | +0.02(+1.45%) |