Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1.610 | 1.625 | 1.610 | 1.625 | 85,766 | +0.01(+0.68%) |
Apr 29, 2013 | 1.617 | 1.621 | 1.610 | 1.614 | 77,535 | -0.01(-0.43%) |
Apr 26, 2013 | 1.610 | 1.625 | 1.610 | 1.621 | 150,792 | -0.00(-0.25%) |
Apr 25, 2013 | 1.617 | 1.628 | 1.614 | 1.625 | 159,885 | +0.02(+1.14%) |
Apr 24, 2013 | 1.599 | 1.621 | 1.599 | 1.606 | 89,650 | +0.01(+0.69%) |
Apr 23, 2013 | 1.588 | 1.603 | 1.588 | 1.595 | 161,080 | +0.02(+1.16%) |
Apr 22, 2013 | 1.574 | 1.583 | 1.570 | 1.577 | 63,941 | +0.01(+0.47%) |
Apr 19, 2013 | 1.563 | 1.577 | 1.559 | 1.570 | 90,658 | +0.01(+0.47%) |
Apr 18, 2013 | 1.581 | 1.599 | 1.559 | 1.563 | 214,686 | -0.03(-1.83%) |
Apr 17, 2013 | 1.606 | 1.606 | 1.584 | 1.592 | 92,975 | -0.01(-0.68%) |
Apr 16, 2013 | 1.614 | 1.614 | 1.603 | 1.603 | 79,301 | +0.01(+0.46%) |
Apr 15, 2013 | 1.588 | 1.617 | 1.588 | 1.595 | 400,996 | -0.03(-1.80%) |
Apr 12, 2013 | 1.617 | 1.625 | 1.610 | 1.625 | 123,535 | +0.00(+0.23%) |
Apr 11, 2013 | 1.614 | 1.625 | 1.614 | 1.621 | 142,440 | -0.00(-0.22%) |
Apr 10, 2013 | 1.606 | 1.625 | 1.599 | 1.625 | 141,602 | +0.02(+1.14%) |
Apr 09, 2013 | 1.595 | 1.606 | 1.592 | 1.606 | 65,433 | +0.01(+0.92%) |
Apr 08, 2013 | 1.584 | 1.592 | 1.570 | 1.592 | 126,512 | +0.00(+0.23%) |
Apr 05, 2013 | 1.570 | 1.588 | 1.570 | 1.588 | 130,112 | +0.00(+0.00%) |
Apr 04, 2013 | 1.606 | 1.606 | 1.581 | 1.588 | 121,965 | -0.01(-0.91%) |
Apr 03, 2013 | 1.621 | 1.621 | 1.595 | 1.603 | 227,757 | -0.01(-0.90%) |
Apr 02, 2013 | 1.621 | 1.621 | 1.617 | 1.617 | 96,771 | -0.00(-0.23%) |
Apr 01, 2013 | 1.625 | 1.628 | 1.617 | 1.621 | 140,542 | -0.01(-0.45%) |
Mar 28, 2013 | 1.625 | 1.628 | 1.617 | 1.628 | 103,819 | +0.00(+0.22%) |
Mar 27, 2013 | 1.628 | 1.628 | 1.613 | 1.625 | 139,901 | +0.00(+0.23%) |
Mar 26, 2013 | 1.614 | 1.625 | 1.610 | 1.621 | 115,983 | +0.01(+0.91%) |
Mar 25, 2013 | 1.610 | 1.625 | 1.604 | 1.606 | 135,631 | -0.01(-0.68%) |
Mar 22, 2013 | 1.610 | 1.617 | 1.606 | 1.617 | 38,941 | +0.02(+1.14%) |
Mar 21, 2013 | 1.614 | 1.614 | 1.599 | 1.599 | 202,675 | -0.01(-0.68%) |
Mar 20, 2013 | 1.603 | 1.614 | 1.603 | 1.610 | 137,028 | +0.02(+1.38%) |
Mar 19, 2013 | 1.606 | 1.610 | 1.588 | 1.588 | 134,352 | -0.01(-0.91%) |
Mar 18, 2013 | 1.584 | 1.606 | 1.584 | 1.603 | 96,377 | +0.00(+0.23%) |
Mar 15, 2013 | 1.621 | 1.621 | 1.595 | 1.599 | 210,978 | -0.02(-1.13%) |
Mar 14, 2013 | 1.606 | 1.617 | 1.599 | 1.617 | 191,664 | +0.01(+0.68%) |
Mar 13, 2013 | 1.599 | 1.606 | 1.595 | 1.606 | 131,295 | +0.01(+0.46%) |
Mar 12, 2013 | 1.617 | 1.617 | 1.592 | 1.599 | 287,488 | -0.01(-0.68%) |
Mar 11, 2013 | 1.606 | 1.610 | 1.603 | 1.610 | 68,025 | +0.00(+0.00%) |
Mar 08, 2013 | 1.610 | 1.610 | 1.599 | 1.610 | 82,624 | +0.01(+0.46%) |
Mar 07, 2013 | 1.603 | 1.606 | 1.595 | 1.603 | 156,481 | +0.01(+0.46%) |
Mar 06, 2013 | 1.603 | 1.603 | 1.595 | 1.595 | 106,525 | -0.01(-0.46%) |
Mar 05, 2013 | 1.595 | 1.603 | 1.588 | 1.603 | 503,049 | +0.02(+1.15%) |
Mar 04, 2013 | 1.574 | 1.588 | 1.574 | 1.584 | 244,337 | -0.01(-0.69%) |
Mar 01, 2013 | 1.574 | 1.595 | 1.574 | 1.595 | 75,283 | +0.02(+1.16%) |
Feb 28, 2013 | 1.581 | 1.595 | 1.574 | 1.577 | 203,574 | +0.00(+0.00%) |
Feb 27, 2013 | 1.559 | 1.577 | 1.555 | 1.577 | 136,294 | +0.01(+0.93%) |
Feb 26, 2013 | 1.548 | 1.566 | 1.533 | 1.563 | 138,392 | +0.03(+1.66%) |
Feb 25, 2013 | 1.563 | 1.577 | 1.537 | 1.537 | 140,082 | -0.02(-1.17%) |
Feb 22, 2013 | 1.552 | 1.574 | 1.552 | 1.555 | 114,132 | -0.00(-0.23%) |
Feb 21, 2013 | 1.570 | 1.570 | 1.544 | 1.559 | 162,170 | -0.01(-0.93%) |
Feb 20, 2013 | 1.595 | 1.595 | 1.574 | 1.574 | 84,624 | -0.03(-1.60%) |
Feb 19, 2013 | 1.584 | 1.599 | 1.581 | 1.599 | 97,349 | +0.02(+1.15%) |
Feb 15, 2013 | 1.584 | 1.599 | 1.581 | 1.581 | 31,691 | -0.00(-0.23%) |
Feb 14, 2013 | 1.588 | 1.595 | 1.577 | 1.584 | 161,200 | -0.02(-1.14%) |
Feb 13, 2013 | 1.581 | 1.603 | 1.581 | 1.603 | 43,907 | +0.01(+0.69%) |
Feb 12, 2013 | 1.592 | 1.595 | 1.584 | 1.592 | 61,352 | -0.00(-0.23%) |
Feb 11, 2013 | 1.588 | 1.595 | 1.584 | 1.595 | 93,397 | +0.01(+0.46%) |
Feb 08, 2013 | 1.577 | 1.588 | 1.574 | 1.588 | 120,437 | +0.01(+0.93%) |
Feb 07, 2013 | 1.577 | 1.581 | 1.566 | 1.574 | 111,467 | -0.00(-0.23%) |
Feb 06, 2013 | 1.584 | 1.584 | 1.574 | 1.577 | 163,156 | +0.01(+0.70%) |
Feb 04, 2013 | 1.574 | 1.574 | 1.559 | 1.566 | 112,573 | -0.01(-0.46%) |
Feb 01, 2013 | 1.555 | 1.577 | 1.555 | 1.574 | 176,076 | +0.02(+1.17%) |
Jan 31, 2013 | 1.563 | 1.563 | 1.519 | 1.555 | 139,011 | -0.00(-0.23%) |
Jan 30, 2013 | 1.570 | 1.574 | 1.555 | 1.559 | 114,471 | -0.01(-0.93%) |
Jan 29, 2013 | 1.555 | 1.574 | 1.555 | 1.574 | 149,677 | +0.01(+0.70%) |
Jan 28, 2013 | 1.588 | 1.588 | 1.552 | 1.563 | 367,919 | -0.02(-1.15%) |
Jan 25, 2013 | 1.566 | 1.581 | 1.560 | 1.581 | 174,959 | +0.02(+1.17%) |
Jan 24, 2013 | 1.544 | 1.566 | 1.544 | 1.563 | 421,210 | +0.01(+0.71%) |
Jan 23, 2013 | 1.544 | 1.552 | 1.537 | 1.552 | 224,448 | +0.02(+1.43%) |
Jan 22, 2013 | 1.544 | 1.544 | 1.523 | 1.530 | 493,552 | -0.01(-0.47%) |
Jan 18, 2013 | 1.537 | 1.548 | 1.537 | 1.537 | 135,766 | -0.00(-0.23%) |
Jan 17, 2013 | 1.533 | 1.540 | 1.530 | 1.540 | 217,050 | +0.02(+1.18%) |
Jan 16, 2013 | 1.519 | 1.533 | 1.519 | 1.523 | 242,381 | +0.00(+0.00%) |
Jan 15, 2013 | 1.519 | 1.526 | 1.515 | 1.523 | 87,382 | -0.00(-0.24%) |
Jan 14, 2013 | 1.526 | 1.530 | 1.519 | 1.526 | 51,124 | +0.00(+0.24%) |
Jan 11, 2013 | 1.523 | 1.526 | 1.515 | 1.523 | 112,828 | -0.00(-0.24%) |
Jan 10, 2013 | 1.515 | 1.526 | 1.515 | 1.526 | 85,475 | +0.01(+0.71%) |
Jan 09, 2013 | 1.512 | 1.519 | 1.505 | 1.515 | 136,460 | +0.01(+0.72%) |
Jan 08, 2013 | 1.512 | 1.515 | 1.494 | 1.505 | 348,439 | -0.01(-0.47%) |
Jan 07, 2013 | 1.505 | 1.515 | 1.505 | 1.512 | 170,524 | -0.00(-0.24%) |
Jan 04, 2013 | 1.501 | 1.515 | 1.494 | 1.515 | 208,768 | +0.02(+1.44%) |
Jan 03, 2013 | 1.487 | 1.497 | 1.487 | 1.494 | 250,237 | +0.00(+0.24%) |
Jan 02, 2013 | 1.490 | 1.490 | 1.476 | 1.490 | 240,268 | +0.04(+2.47%) |
Dec 31, 2012 | 1.447 | 1.454 | 1.433 | 1.454 | 176,715 | +0.02(+1.25%) |
Dec 28, 2012 | 1.440 | 1.440 | 1.433 | 1.436 | 110,669 | -0.00(-0.25%) |
Dec 27, 2012 | 1.454 | 1.454 | 1.433 | 1.440 | 116,988 | -0.01(-0.74%) |
Dec 26, 2012 | 1.472 | 1.472 | 1.436 | 1.451 | 207,465 | -0.01(-0.98%) |
Dec 24, 2012 | 1.461 | 1.465 | 1.454 | 1.465 | 112,323 | +0.00(+0.25%) |
Dec 21, 2012 | 1.444 | 1.461 | 1.440 | 1.461 | 119,584 | -0.01(-0.73%) |
Dec 20, 2012 | 1.454 | 1.472 | 1.451 | 1.472 | 192,079 | +0.02(+1.23%) |
Dec 19, 2012 | 1.458 | 1.461 | 1.447 | 1.454 | 218,284 | -0.00(-0.25%) |
Dec 18, 2012 | 1.444 | 1.469 | 1.444 | 1.458 | 351,305 | +0.02(+1.50%) |
Dec 17, 2012 | 1.440 | 1.440 | 1.433 | 1.436 | 153,595 | +0.00(+0.25%) |
Dec 14, 2012 | 1.444 | 1.444 | 1.429 | 1.433 | 89,393 | -0.01(-0.50%) |
Dec 13, 2012 | 1.451 | 1.451 | 1.429 | 1.440 | 158,867 | -0.01(-0.50%) |
Dec 12, 2012 | 1.444 | 1.454 | 1.440 | 1.447 | 127,256 | +0.00(+0.00%) |
Dec 11, 2012 | 1.433 | 1.447 | 1.429 | 1.447 | 155,973 | +0.01(+0.50%) |
Dec 10, 2012 | 1.433 | 1.447 | 1.422 | 1.440 | 178,600 | +0.01(+0.75%) |
Dec 07, 2012 | 1.447 | 1.447 | 1.426 | 1.429 | 178,394 | -0.00(-0.25%) |
Dec 06, 2012 | 1.429 | 1.433 | 1.422 | 1.433 | 239,059 | +0.00(+0.25%) |
Dec 05, 2012 | 1.440 | 1.440 | 1.428 | 1.429 | 90,602 | -0.01(-1.00%) |
Dec 04, 2012 | 1.436 | 1.444 | 1.433 | 1.444 | 159,730 | +0.01(+0.50%) |
Nov 30, 2012 | 1.433 | 1.447 | 1.429 | 1.436 | 174,189 | -0.01(-0.50%) |
Nov 29, 2012 | 1.436 | 1.444 | 1.433 | 1.444 | 86,202 | +0.01(+0.50%) |
Nov 28, 2012 | 1.422 | 1.436 | 1.411 | 1.436 | 200,873 | +0.00(+0.00%) |
Nov 27, 2012 | 1.426 | 1.436 | 1.418 | 1.436 | 224,909 | +0.01(+1.01%) |
Nov 26, 2012 | 1.429 | 1.433 | 1.415 | 1.422 | 127,679 | -0.01(-0.75%) |
Nov 23, 2012 | 1.415 | 1.433 | 1.415 | 1.433 | 66,028 | +0.03(+1.79%) |
Nov 21, 2012 | 1.404 | 1.415 | 1.404 | 1.408 | 136,446 | +0.00(+0.26%) |
Nov 20, 2012 | 1.404 | 1.404 | 1.390 | 1.404 | 145,421 | +0.01(+0.51%) |
Nov 19, 2012 | 1.382 | 1.400 | 1.375 | 1.397 | 144,708 | +0.04(+2.64%) |
Nov 16, 2012 | 1.332 | 1.361 | 1.325 | 1.361 | 203,733 | +0.03(+1.88%) |
Nov 15, 2012 | 1.350 | 1.363 | 1.311 | 1.336 | 200,102 | -0.02(-1.59%) |
Nov 14, 2012 | 1.400 | 1.400 | 1.350 | 1.357 | 209,127 | -0.03(-2.33%) |
Nov 13, 2012 | 1.400 | 1.415 | 1.361 | 1.390 | 201,478 | -0.01(-0.77%) |
Nov 12, 2012 | 1.418 | 1.418 | 1.400 | 1.400 | 42,282 | -0.01(-1.01%) |
Nov 09, 2012 | 1.400 | 1.415 | 1.390 | 1.415 | 99,814 | +0.01(+0.51%) |
Nov 08, 2012 | 1.422 | 1.432 | 1.408 | 1.408 | 288,618 | -0.01(-1.01%) |
Nov 07, 2012 | 1.422 | 1.429 | 1.408 | 1.422 | 229,059 | -0.02(-1.25%) |
Nov 06, 2012 | 1.436 | 1.447 | 1.436 | 1.440 | 109,360 | +0.01(+0.50%) |
Nov 05, 2012 | 1.433 | 1.436 | 1.426 | 1.433 | 65,293 | -0.00(-0.25%) |
Nov 02, 2012 | 1.447 | 1.451 | 1.436 | 1.436 | 121,798 | -0.00(-0.25%) |
Nov 01, 2012 | 1.418 | 1.447 | 1.418 | 1.440 | 236,477 | +0.01(+1.01%) |
Oct 31, 2012 | 1.440 | 1.440 | 1.415 | 1.426 | 140,606 | +0.00(+0.25%) |
Oct 26, 2012 | 1.433 | 1.422 | 1.422 | 1.422 | 97,208 | -0.01(-0.74%) |
Oct 25, 2012 | 1.429 | 1.436 | 1.410 | 1.433 | 286,725 | +0.01(+1.00%) |
Oct 24, 2012 | 1.429 | 1.429 | 1.418 | 1.418 | 165,524 | -0.01(-0.50%) |
Oct 23, 2012 | 1.454 | 1.454 | 1.404 | 1.426 | 70,775 | -0.02(-1.22%) |
Oct 19, 2012 | 1.457 | 1.464 | 1.429 | 1.443 | 325,158 | -0.02(-1.21%) |
Oct 18, 2012 | 1.464 | 1.471 | 1.457 | 1.461 | 84,781 | -0.01(-0.72%) |
Oct 17, 2012 | 1.471 | 1.481 | 1.464 | 1.471 | 126,172 | +0.00(+0.24%) |
Oct 16, 2012 | 1.461 | 1.468 | 1.456 | 1.468 | 133,714 | +0.00(+0.24%) |
Oct 15, 2012 | 1.475 | 1.478 | 1.457 | 1.464 | 137,716 | +0.00(+0.24%) |
Oct 12, 2012 | 1.461 | 1.478 | 1.447 | 1.461 | 122,706 | +0.01(+0.49%) |
Oct 11, 2012 | 1.457 | 1.461 | 1.440 | 1.454 | 75,732 | +0.00(+0.00%) |
Oct 10, 2012 | 1.457 | 1.464 | 1.450 | 1.454 | 104,206 | +0.00(+0.00%) |
Oct 09, 2012 | 1.464 | 1.464 | 1.454 | 1.454 | 27,127 | -0.01(-0.96%) |
Oct 08, 2012 | 1.464 | 1.475 | 1.461 | 1.468 | 163,038 | -0.00(-0.24%) |
Oct 05, 2012 | 1.482 | 1.489 | 1.471 | 1.471 | 463,889 | -0.01(-0.71%) |
Oct 04, 2012 | 1.478 | 1.485 | 1.468 | 1.482 | 154,009 | +0.01(+0.72%) |
Oct 03, 2012 | 1.475 | 1.482 | 1.468 | 1.471 | 213,609 | -0.01(-0.48%) |
Oct 02, 2012 | 1.478 | 1.489 | 1.471 | 1.478 | 266,555 | +0.00(+0.24%) |
Oct 01, 2012 | 1.496 | 1.496 | 1.443 | 1.475 | 474,619 | -0.02(-1.18%) |
Sep 28, 2012 | 1.485 | 1.493 | 1.471 | 1.493 | 409,041 | +0.01(+0.48%) |
Sep 27, 2012 | 1.478 | 1.485 | 1.478 | 1.485 | 309,965 | +0.00(+0.00%) |
Sep 26, 2012 | 1.475 | 1.485 | 1.454 | 1.485 | 544,476 | -0.01(-0.71%) |
Sep 25, 2012 | 1.507 | 1.517 | 1.496 | 1.496 | 176,012 | -0.02(-1.17%) |
Sep 24, 2012 | 1.510 | 1.514 | 1.507 | 1.514 | 188,431 | +0.00(+0.23%) |
Sep 21, 2012 | 1.514 | 1.517 | 1.500 | 1.510 | 312,218 | +0.00(+0.23%) |
Sep 20, 2012 | 1.510 | 1.514 | 1.503 | 1.507 | 296,290 | -0.01(-0.70%) |
Sep 19, 2012 | 1.500 | 1.517 | 1.500 | 1.517 | 623,595 | +0.02(+1.30%) |
Sep 18, 2012 | 1.503 | 1.503 | 1.485 | 1.498 | 128,729 | +0.00(+0.12%) |
Sep 17, 2012 | 1.507 | 1.507 | 1.485 | 1.496 | 253,689 | -0.00(-0.24%) |
Sep 14, 2012 | 1.500 | 1.507 | 1.489 | 1.500 | 174,054 | +0.01(+0.95%) |
Sep 13, 2012 | 1.485 | 1.485 | 1.478 | 1.485 | 203,460 | +0.00(+0.00%) |
Sep 12, 2012 | 1.478 | 1.485 | 1.468 | 1.485 | 224,546 | +0.01(+0.48%) |
Sep 11, 2012 | 1.475 | 1.478 | 1.468 | 1.478 | 271,039 | +0.02(+1.45%) |
Sep 10, 2012 | 1.454 | 1.464 | 1.454 | 1.457 | 441,894 | +0.00(+0.00%) |
Sep 07, 2012 | 1.457 | 1.461 | 1.454 | 1.457 | 68,071 | +0.00(+0.24%) |
Sep 06, 2012 | 1.440 | 1.457 | 1.440 | 1.454 | 133,932 | +0.02(+1.18%) |
Sep 05, 2012 | 1.436 | 1.443 | 1.433 | 1.437 | 78,716 | -0.01(-0.44%) |
Sep 04, 2012 | 1.436 | 1.443 | 1.426 | 1.443 | 193,000 | +0.01(+0.49%) |
Aug 31, 2012 | 1.436 | 1.440 | 1.426 | 1.436 | 148,539 | +0.00(+0.25%) |
Aug 30, 2012 | 1.440 | 1.440 | 1.419 | 1.433 | 158,107 | -0.00(-0.25%) |
Aug 29, 2012 | 1.433 | 1.440 | 1.415 | 1.436 | 238,110 | +0.00(+0.25%) |
Aug 27, 2012 | 1.440 | 1.440 | 1.426 | 1.433 | 77,798 | -0.01(-0.49%) |
Aug 24, 2012 | 1.429 | 1.440 | 1.418 | 1.440 | 256,710 | +0.01(+0.74%) |
Aug 23, 2012 | 1.433 | 1.436 | 1.422 | 1.429 | 177,285 | +0.00(+0.00%) |
Aug 22, 2012 | 1.440 | 1.443 | 1.429 | 1.429 | 175,865 | -0.02(-1.20%) |
Aug 21, 2012 | 1.429 | 1.454 | 1.429 | 1.446 | 326,023 | +0.01(+0.71%) |
Aug 20, 2012 | 1.440 | 1.440 | 1.429 | 1.436 | 41,539 | -0.00(-0.24%) |
Aug 17, 2012 | 1.440 | 1.446 | 1.429 | 1.440 | 271,016 | -0.00(-0.24%) |
Aug 16, 2012 | 1.436 | 1.447 | 1.426 | 1.443 | 224,410 | +0.01(+0.49%) |
Aug 15, 2012 | 1.422 | 1.440 | 1.415 | 1.436 | 275,522 | +0.01(+0.49%) |
Aug 14, 2012 | 1.408 | 1.440 | 1.408 | 1.429 | 606,196 | +0.03(+2.02%) |
Aug 13, 2012 | 1.401 | 1.408 | 1.397 | 1.401 | 215,108 | +0.00(+0.00%) |
Aug 10, 2012 | 1.387 | 1.404 | 1.387 | 1.401 | 166,204 | +0.00(+0.00%) |
Aug 09, 2012 | 1.390 | 1.401 | 1.390 | 1.401 | 80,300 | +0.00(+0.25%) |
Aug 08, 2012 | 1.383 | 1.401 | 1.383 | 1.397 | 139,867 | +0.01(+0.76%) |
Aug 07, 2012 | 1.394 | 1.397 | 1.387 | 1.387 | 247,428 | +0.01(+0.77%) |
Aug 06, 2012 | 1.376 | 1.387 | 1.366 | 1.376 | 268,769 | +0.01(+1.04%) |
Aug 03, 2012 | 1.369 | 1.380 | 1.362 | 1.362 | 236,013 | +0.01(+1.05%) |
Aug 02, 2012 | 1.348 | 1.351 | 1.327 | 1.348 | 757,332 | -0.01(-1.04%) |
Aug 01, 2012 | 1.366 | 1.369 | 1.355 | 1.362 | 562,832 | +0.00(+0.26%) |
Jul 31, 2012 | 1.393 | 1.393 | 1.358 | 1.358 | 483,529 | -0.03(-2.25%) |
Jul 30, 2012 | 1.390 | 1.407 | 1.386 | 1.390 | 283,877 | +0.01(+1.01%) |
Jul 27, 2012 | 1.348 | 1.379 | 1.348 | 1.376 | 94,814 | +0.03(+2.59%) |
Jul 26, 2012 | 1.327 | 1.341 | 1.324 | 1.341 | 184,411 | +0.03(+2.39%) |
Jul 25, 2012 | 1.317 | 1.334 | 1.306 | 1.310 | 225,858 | +0.00(+0.27%) |
Jul 24, 2012 | 1.355 | 1.355 | 1.299 | 1.306 | 384,193 | -0.05(-3.59%) |
Jul 23, 2012 | 1.348 | 1.355 | 1.338 | 1.355 | 146,620 | -0.01(-1.01%) |
Jul 20, 2012 | 1.383 | 1.386 | 1.365 | 1.369 | 414,924 | -0.02(-1.50%) |
Jul 19, 2012 | 1.376 | 1.390 | 1.373 | 1.390 | 1,998,108 | +0.02(+1.27%) |
Jul 18, 2012 | 1.365 | 1.372 | 1.358 | 1.372 | 455,740 | +0.01(+0.77%) |
Jul 17, 2012 | 1.383 | 1.383 | 1.358 | 1.362 | 781,125 | -0.01(-0.51%) |
Jul 16, 2012 | 1.365 | 1.372 | 1.365 | 1.369 | 414,460 | -0.01(-0.51%) |
Jul 13, 2012 | 1.352 | 1.376 | 1.352 | 1.376 | 303,904 | +0.02(+1.54%) |
Jul 12, 2012 | 1.352 | 1.362 | 1.345 | 1.355 | 400,515 | -0.01(-0.51%) |
Jul 11, 2012 | 1.379 | 1.390 | 1.362 | 1.362 | 308,239 | -0.01(-0.50%) |
Jul 10, 2012 | 1.383 | 1.393 | 1.362 | 1.369 | 498,631 | -0.02(-1.25%) |
Jul 09, 2012 | 1.390 | 1.390 | 1.379 | 1.386 | 199,810 | -0.01(-0.50%) |
Jul 06, 2012 | 1.383 | 1.397 | 1.383 | 1.393 | 275,136 | -0.01(-0.74%) |
Jul 05, 2012 | 1.386 | 1.407 | 1.386 | 1.404 | 152,610 | +0.01(+0.75%) |
Jul 03, 2012 | 1.393 | 1.393 | 1.376 | 1.393 | 247,793 | +0.00(+0.00%) |
Jul 02, 2012 | 1.379 | 1.397 | 1.379 | 1.393 | 176,864 | +0.01(+0.50%) |
Jun 29, 2012 | 1.362 | 1.386 | 1.362 | 1.386 | 519,873 | +0.03(+2.31%) |
Jun 28, 2012 | 1.352 | 1.358 | 1.341 | 1.355 | 455,288 | +0.00(+0.00%) |
Jun 27, 2012 | 1.345 | 1.358 | 1.341 | 1.355 | 272,218 | +0.00(+0.00%) |
Jun 26, 2012 | 1.345 | 1.355 | 1.341 | 1.355 | 367,260 | +0.01(+0.52%) |
Jun 25, 2012 | 1.348 | 1.348 | 1.334 | 1.348 | 67,201 | -0.01(-0.51%) |
Jun 22, 2012 | 1.352 | 1.369 | 1.352 | 1.355 | 568,095 | +0.01(+0.78%) |
Jun 21, 2012 | 1.358 | 1.369 | 1.338 | 1.345 | 366,284 | -0.02(-1.53%) |
Jun 20, 2012 | 1.365 | 1.372 | 1.355 | 1.365 | 153,248 | +0.00(+0.26%) |
Jun 19, 2012 | 1.362 | 1.372 | 1.359 | 1.362 | 361,230 | +0.01(+1.03%) |
Jun 18, 2012 | 1.355 | 1.362 | 1.348 | 1.348 | 191,112 | -0.01(-0.77%) |
Jun 15, 2012 | 1.362 | 1.383 | 1.358 | 1.358 | 226,402 | -0.01(-0.51%) |
Jun 14, 2012 | 1.362 | 1.379 | 1.355 | 1.365 | 148,413 | +0.01(+0.51%) |
Jun 13, 2012 | 1.365 | 1.372 | 1.352 | 1.358 | 149,685 | -0.01(-0.51%) |
Jun 12, 2012 | 1.369 | 1.372 | 1.348 | 1.365 | 272,126 | +0.01(+0.77%) |
Jun 11, 2012 | 1.383 | 1.400 | 1.338 | 1.355 | 164,321 | -0.01(-1.01%) |
Jun 08, 2012 | 1.352 | 1.369 | 1.341 | 1.369 | 97,773 | +0.03(+2.07%) |
Jun 07, 2012 | 1.372 | 1.379 | 1.341 | 1.341 | 86,263 | -0.02(-1.53%) |
Jun 06, 2012 | 1.341 | 1.365 | 1.341 | 1.362 | 156,927 | +0.03(+2.35%) |
Jun 05, 2012 | 1.331 | 1.338 | 1.320 | 1.331 | 316,488 | +0.00(+0.26%) |
Jun 04, 2012 | 1.334 | 1.348 | 1.303 | 1.327 | 95,874 | -0.02(-1.29%) |
Jun 01, 2012 | 1.355 | 1.365 | 1.331 | 1.345 | 209,829 | -0.04(-3.01%) |
May 31, 2012 | 1.386 | 1.386 | 1.372 | 1.386 | 84,404 | +0.01(+0.50%) |
May 30, 2012 | 1.397 | 1.397 | 1.376 | 1.379 | 84,801 | -0.02(-1.49%) |
May 29, 2012 | 1.404 | 1.414 | 1.390 | 1.400 | 114,119 | +0.01(+0.75%) |
May 25, 2012 | 1.400 | 1.400 | 1.379 | 1.390 | 81,445 | -0.00(-0.25%) |
May 24, 2012 | 1.400 | 1.407 | 1.390 | 1.393 | 151,127 | -0.00(-0.25%) |
May 23, 2012 | 1.379 | 1.397 | 1.348 | 1.397 | 151,545 | +0.01(+1.01%) |
May 22, 2012 | 1.369 | 1.390 | 1.369 | 1.383 | 106,074 | +0.02(+1.76%) |
May 21, 2012 | 1.362 | 1.362 | 1.342 | 1.359 | 442,735 | +0.01(+0.51%) |
May 18, 2012 | 1.390 | 1.390 | 1.338 | 1.352 | 244,706 | -0.04(-2.71%) |
May 17, 2012 | 1.410 | 1.414 | 1.383 | 1.390 | 123,460 | -0.02(-1.45%) |
May 16, 2012 | 1.427 | 1.427 | 1.407 | 1.410 | 172,902 | -0.00(-0.24%) |
May 15, 2012 | 1.420 | 1.424 | 1.403 | 1.414 | 91,459 | +0.00(+0.00%) |
May 14, 2012 | 1.427 | 1.431 | 1.414 | 1.414 | 116,466 | -0.02(-1.19%) |
May 11, 2012 | 1.434 | 1.437 | 1.431 | 1.431 | 83,756 | -0.01(-0.48%) |
May 10, 2012 | 1.437 | 1.448 | 1.434 | 1.437 | 118,191 | +0.00(+0.00%) |
May 09, 2012 | 1.427 | 1.441 | 1.420 | 1.437 | 119,040 | -0.01(-0.71%) |
May 08, 2012 | 1.427 | 1.451 | 1.417 | 1.448 | 144,281 | +0.01(+0.47%) |
May 07, 2012 | 1.451 | 1.451 | 1.437 | 1.441 | 98,975 | -0.01(-0.71%) |
May 04, 2012 | 1.472 | 1.472 | 1.424 | 1.451 | 188,642 | -0.02(-1.62%) |
May 03, 2012 | 1.492 | 1.492 | 1.468 | 1.475 | 211,314 | -0.01(-0.92%) |
May 02, 2012 | 1.475 | 1.489 | 1.472 | 1.489 | 97,993 | -0.01(-0.46%) |