Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1.791 | 1.856 | 1.715 | 1.808 | 50,153,540 | -0.07(-3.96%) |
Apr 29, 2013 | 1.927 | 1.927 | 1.866 | 1.883 | 20,269,386 | -0.09(-4.37%) |
Apr 26, 2013 | 2.030 | 2.036 | 1.957 | 1.969 | 14,452,079 | -0.07(-3.29%) |
Apr 25, 2013 | 1.982 | 2.059 | 1.965 | 2.036 | 20,800,026 | +0.05(+2.50%) |
Apr 24, 2013 | 1.923 | 1.999 | 1.908 | 1.986 | 13,893,125 | +0.06(+3.18%) |
Apr 23, 2013 | 1.881 | 1.956 | 1.875 | 1.925 | 15,280,098 | +0.06(+2.97%) |
Apr 22, 2013 | 1.892 | 1.898 | 1.818 | 1.869 | 8,759,692 | -0.02(-1.11%) |
Apr 19, 2013 | 1.847 | 1.898 | 1.822 | 1.891 | 9,856,390 | +0.06(+3.02%) |
Apr 18, 2013 | 1.871 | 1.908 | 1.808 | 1.835 | 16,151,998 | -0.04(-2.14%) |
Apr 17, 2013 | 1.892 | 1.898 | 1.868 | 1.875 | 12,742,235 | -0.04(-2.00%) |
Apr 16, 2013 | 1.906 | 1.956 | 1.879 | 1.913 | 19,012,548 | +0.03(+1.83%) |
Apr 15, 2013 | 1.971 | 1.978 | 1.873 | 1.879 | 18,478,894 | -0.11(-5.66%) |
Apr 12, 2013 | 1.994 | 2.022 | 1.975 | 1.992 | 11,908,142 | -0.02(-0.76%) |
Apr 11, 2013 | 2.036 | 2.051 | 2.005 | 2.007 | 13,116,750 | -0.03(-1.69%) |
Apr 10, 2013 | 2.005 | 2.049 | 2.001 | 2.042 | 15,018,989 | +0.04(+2.01%) |
Apr 09, 2013 | 2.103 | 2.143 | 1.999 | 2.001 | 18,668,674 | -0.11(-4.99%) |
Apr 08, 2013 | 1.965 | 2.107 | 1.957 | 2.107 | 23,855,530 | +0.14(+7.09%) |
Apr 05, 2013 | 1.908 | 1.982 | 1.883 | 1.967 | 12,964,935 | +0.01(+0.68%) |
Apr 04, 2013 | 1.913 | 1.963 | 1.900 | 1.954 | 14,515,404 | +0.04(+2.10%) |
Apr 03, 2013 | 1.963 | 2.030 | 1.887 | 1.913 | 33,332,158 | -0.03(-1.67%) |
Apr 02, 2013 | 1.948 | 2.042 | 1.847 | 1.946 | 74,790,840 | +0.01(+0.39%) |
Apr 01, 2013 | 1.963 | 1.967 | 1.906 | 1.938 | 17,321,920 | -0.02(-1.27%) |
Mar 28, 2013 | 1.977 | 1.990 | 1.938 | 1.963 | 20,372,140 | -0.02(-1.06%) |
Mar 27, 2013 | 2.007 | 2.022 | 1.971 | 1.984 | 16,069,792 | -0.05(-2.35%) |
Mar 26, 2013 | 2.064 | 2.091 | 2.019 | 2.032 | 8,865,246 | -0.03(-1.48%) |
Mar 25, 2013 | 2.149 | 2.160 | 2.026 | 2.063 | 16,191,579 | -0.08(-3.57%) |
Mar 22, 2013 | 2.124 | 2.150 | 2.110 | 2.139 | 14,543,466 | +0.01(+0.36%) |
Mar 21, 2013 | 2.202 | 2.206 | 2.103 | 2.131 | 15,955,763 | -0.08(-3.55%) |
Mar 20, 2013 | 2.112 | 2.229 | 2.112 | 2.210 | 20,346,664 | +0.02(+0.96%) |
Mar 19, 2013 | 2.269 | 2.292 | 2.166 | 2.189 | 20,700,614 | -0.06(-2.88%) |
Mar 18, 2013 | 2.271 | 2.312 | 2.248 | 2.254 | 18,826,682 | -0.03(-1.50%) |
Mar 15, 2013 | 2.351 | 2.351 | 2.273 | 2.288 | 21,464,764 | -0.07(-2.92%) |
Mar 14, 2013 | 2.397 | 2.407 | 2.294 | 2.357 | 24,693,086 | -0.04(-1.67%) |
Mar 13, 2013 | 2.382 | 2.414 | 2.365 | 2.397 | 13,400,129 | +0.02(+0.97%) |
Mar 12, 2013 | 2.391 | 2.428 | 2.361 | 2.374 | 27,444,134 | -0.02(-0.72%) |
Mar 11, 2013 | 2.388 | 2.453 | 2.357 | 2.391 | 23,065,962 | +0.00(+0.08%) |
Mar 08, 2013 | 2.468 | 2.485 | 2.357 | 2.389 | 27,663,674 | -0.06(-2.42%) |
Mar 07, 2013 | 2.491 | 2.504 | 2.409 | 2.449 | 30,454,694 | -0.04(-1.61%) |
Mar 06, 2013 | 2.399 | 2.619 | 2.361 | 2.489 | 61,563,464 | +0.11(+4.49%) |
Mar 05, 2013 | 2.409 | 2.437 | 2.313 | 2.382 | 49,419,524 | -0.06(-2.50%) |
Mar 04, 2013 | 1.978 | 2.472 | 1.978 | 2.443 | 149,071,024 | +0.47(+23.96%) |
Mar 01, 2013 | 1.854 | 1.984 | 1.852 | 1.971 | 24,919,924 | +0.12(+6.62%) |
Feb 28, 2013 | 1.891 | 1.896 | 1.816 | 1.848 | 37,243,048 | -0.06(-3.11%) |
Feb 27, 2013 | 1.887 | 1.921 | 1.856 | 1.908 | 12,021,553 | +0.02(+0.81%) |
Feb 26, 2013 | 1.894 | 1.923 | 1.866 | 1.892 | 9,817,762 | +0.01(+0.41%) |
Feb 25, 2013 | 1.952 | 1.973 | 1.883 | 1.885 | 10,467,365 | -0.05(-2.38%) |
Feb 22, 2013 | 1.988 | 1.994 | 1.919 | 1.931 | 19,767,408 | -0.02(-1.27%) |
Feb 21, 2013 | 1.984 | 2.027 | 1.956 | 1.956 | 15,154,461 | -0.03(-1.73%) |
Feb 20, 2013 | 2.091 | 2.114 | 1.980 | 1.990 | 13,641,841 | -0.10(-4.67%) |
Feb 19, 2013 | 2.068 | 2.150 | 2.045 | 2.087 | 16,680,871 | +0.04(+1.77%) |
Feb 15, 2013 | 2.085 | 2.141 | 2.042 | 2.051 | 15,269,661 | -0.04(-2.01%) |
Feb 14, 2013 | 2.005 | 2.150 | 1.982 | 2.093 | 20,389,718 | +0.08(+3.99%) |
Feb 13, 2013 | 2.019 | 2.074 | 1.978 | 2.013 | 19,023,316 | +0.01(+0.29%) |
Feb 12, 2013 | 1.996 | 2.034 | 1.975 | 2.007 | 13,350,086 | +0.01(+0.29%) |
Feb 11, 2013 | 1.950 | 2.080 | 1.910 | 2.001 | 21,397,278 | +0.05(+2.65%) |
Feb 08, 2013 | 1.940 | 2.040 | 1.912 | 1.950 | 22,256,068 | +0.01(+0.59%) |
Feb 07, 2013 | 1.984 | 1.998 | 1.885 | 1.938 | 25,690,152 | -0.05(-2.59%) |
Feb 06, 2013 | 1.770 | 2.023 | 1.738 | 1.990 | 58,376,368 | +0.35(+21.47%) |
Feb 04, 2013 | 1.646 | 1.673 | 1.627 | 1.638 | 5,992,239 | -0.03(-1.83%) |
Feb 01, 2013 | 1.676 | 1.684 | 1.653 | 1.669 | 7,120,770 | +0.02(+1.39%) |
Jan 31, 2013 | 1.646 | 1.671 | 1.606 | 1.646 | 10,311,108 | -0.01(-0.58%) |
Jan 30, 2013 | 1.587 | 1.740 | 1.567 | 1.655 | 24,986,886 | +0.06(+3.84%) |
Jan 29, 2013 | 1.554 | 1.594 | 1.548 | 1.594 | 22,914,496 | +0.04(+2.71%) |
Jan 28, 2013 | 1.602 | 1.610 | 1.550 | 1.552 | 9,235,351 | -0.06(-3.56%) |
Jan 25, 2013 | 1.587 | 1.615 | 1.581 | 1.610 | 5,165,690 | +0.03(+1.69%) |
Jan 24, 2013 | 1.644 | 1.655 | 1.581 | 1.583 | 9,417,953 | -0.05(-3.16%) |
Jan 23, 2013 | 1.642 | 1.675 | 1.604 | 1.634 | 7,997,395 | -0.02(-0.93%) |
Jan 22, 2013 | 1.539 | 1.652 | 1.539 | 1.650 | 12,282,312 | +0.11(+7.07%) |
Jan 18, 2013 | 1.531 | 1.577 | 1.529 | 1.541 | 8,339,318 | +0.01(+0.37%) |
Jan 17, 2013 | 1.539 | 1.546 | 1.510 | 1.535 | 9,555,580 | +0.00(+0.00%) |
Jan 16, 2013 | 1.585 | 1.590 | 1.531 | 1.535 | 7,475,291 | -0.05(-3.25%) |
Jan 15, 2013 | 1.537 | 1.594 | 1.489 | 1.587 | 23,682,486 | +0.04(+2.34%) |
Jan 14, 2013 | 1.579 | 1.592 | 1.546 | 1.550 | 6,399,152 | -0.03(-1.82%) |
Jan 11, 2013 | 1.629 | 1.638 | 1.569 | 1.579 | 7,601,378 | -0.06(-3.73%) |
Jan 10, 2013 | 1.581 | 1.696 | 1.567 | 1.640 | 20,782,412 | +0.07(+4.76%) |
Jan 09, 2013 | 1.550 | 1.606 | 1.550 | 1.566 | 9,359,618 | +0.01(+0.37%) |
Jan 08, 2013 | 1.646 | 1.653 | 1.541 | 1.560 | 23,648,288 | -0.10(-5.77%) |
Jan 07, 2013 | 1.738 | 1.751 | 1.644 | 1.655 | 17,264,360 | -0.08(-4.73%) |
Jan 04, 2013 | 1.562 | 1.810 | 1.556 | 1.738 | 52,542,652 | +0.18(+11.67%) |
Jan 03, 2013 | 1.560 | 1.575 | 1.545 | 1.556 | 15,185,656 | -0.00(-0.24%) |
Jan 02, 2013 | 1.546 | 1.564 | 1.501 | 1.560 | 10,455,003 | +0.06(+3.95%) |
Dec 31, 2012 | 1.483 | 1.529 | 1.481 | 1.501 | 11,177,359 | +0.01(+0.64%) |
Dec 28, 2012 | 1.480 | 1.504 | 1.464 | 1.491 | 5,693,302 | +0.00(+0.26%) |
Dec 27, 2012 | 1.518 | 1.527 | 1.463 | 1.487 | 8,499,232 | -0.03(-2.14%) |
Dec 26, 2012 | 1.491 | 1.522 | 1.489 | 1.520 | 5,897,912 | +0.03(+1.92%) |
Dec 24, 2012 | 1.493 | 1.499 | 1.478 | 1.491 | 2,811,449 | -0.01(-0.51%) |
Dec 21, 2012 | 1.512 | 1.522 | 1.474 | 1.499 | 13,270,752 | -0.03(-1.88%) |
Dec 20, 2012 | 1.548 | 1.552 | 1.512 | 1.527 | 9,176,488 | -0.03(-1.72%) |
Dec 19, 2012 | 1.537 | 1.571 | 1.529 | 1.554 | 9,155,787 | +0.01(+0.74%) |
Dec 18, 2012 | 1.537 | 1.548 | 1.518 | 1.543 | 9,856,846 | +0.02(+1.00%) |
Dec 17, 2012 | 1.518 | 1.548 | 1.506 | 1.527 | 10,603,219 | +0.01(+0.50%) |
Dec 14, 2012 | 1.623 | 1.623 | 1.508 | 1.520 | 17,670,608 | -0.11(-6.69%) |
Dec 13, 2012 | 1.562 | 1.703 | 1.559 | 1.629 | 24,157,544 | +0.07(+4.67%) |
Dec 12, 2012 | 1.604 | 1.606 | 1.554 | 1.556 | 10,596,862 | -0.04(-2.63%) |
Dec 11, 2012 | 1.629 | 1.642 | 1.592 | 1.598 | 8,006,236 | -0.01(-0.71%) |
Dec 10, 2012 | 1.608 | 1.632 | 1.604 | 1.610 | 8,611,984 | +0.00(+0.12%) |
Dec 07, 2012 | 1.631 | 1.634 | 1.599 | 1.608 | 11,092,050 | -0.01(-0.47%) |
Dec 06, 2012 | 1.688 | 1.688 | 1.576 | 1.615 | 23,891,134 | -0.03(-2.09%) |
Dec 05, 2012 | 1.709 | 1.709 | 1.642 | 1.650 | 12,982,853 | -0.01(-0.80%) |
Dec 04, 2012 | 1.675 | 1.690 | 1.652 | 1.663 | 11,071,428 | -0.05(-2.68%) |
Nov 30, 2012 | 1.678 | 1.713 | 1.676 | 1.709 | 7,983,055 | +0.01(+0.68%) |
Nov 29, 2012 | 1.701 | 1.717 | 1.675 | 1.697 | 10,381,873 | +0.01(+0.45%) |
Nov 28, 2012 | 1.629 | 1.732 | 1.617 | 1.690 | 17,351,404 | +0.05(+3.27%) |
Nov 27, 2012 | 1.673 | 1.722 | 1.634 | 1.636 | 25,216,356 | -0.05(-3.17%) |
Nov 26, 2012 | 1.707 | 1.755 | 1.663 | 1.690 | 35,490,584 | +0.09(+5.74%) |
Nov 23, 2012 | 1.552 | 1.600 | 1.522 | 1.598 | 16,152,056 | +0.05(+3.47%) |
Nov 21, 2012 | 1.374 | 1.558 | 1.367 | 1.545 | 42,611,664 | +0.17(+12.07%) |
Nov 20, 2012 | 1.353 | 1.386 | 1.317 | 1.378 | 25,874,862 | +0.01(+0.98%) |
Nov 19, 2012 | 1.344 | 1.372 | 1.319 | 1.365 | 35,398,632 | +0.04(+3.18%) |
Nov 16, 2012 | 1.350 | 1.357 | 1.317 | 1.323 | 18,016,240 | -0.01(-0.58%) |
Nov 15, 2012 | 1.317 | 1.351 | 1.317 | 1.330 | 31,798,596 | +0.01(+0.58%) |
Nov 14, 2012 | 1.348 | 1.413 | 1.323 | 1.323 | 45,232,784 | +0.02(+1.61%) |
Nov 13, 2012 | 1.594 | 1.631 | 1.296 | 1.302 | 93,958,240 | -0.31(-19.02%) |
Nov 12, 2012 | 1.655 | 1.665 | 1.600 | 1.608 | 8,892,386 | -0.03(-1.87%) |
Nov 09, 2012 | 1.638 | 1.650 | 1.598 | 1.638 | 17,014,706 | -0.02(-1.27%) |
Nov 08, 2012 | 1.743 | 1.795 | 1.652 | 1.659 | 26,527,898 | -0.10(-5.65%) |
Nov 07, 2012 | 1.854 | 1.854 | 1.759 | 1.759 | 15,016,786 | -0.14(-7.16%) |
Nov 06, 2012 | 1.881 | 1.906 | 1.871 | 1.894 | 4,691,757 | +0.03(+1.43%) |
Nov 05, 2012 | 1.854 | 1.884 | 1.837 | 1.868 | 7,109,188 | +0.01(+0.51%) |
Nov 02, 2012 | 1.913 | 1.936 | 1.839 | 1.858 | 7,649,125 | -0.05(-2.51%) |
Nov 01, 2012 | 1.900 | 1.930 | 1.867 | 1.906 | 7,041,248 | +0.01(+0.71%) |
Oct 31, 2012 | 1.854 | 1.898 | 1.854 | 1.892 | 4,967,137 | +0.05(+2.48%) |
Oct 26, 2012 | 1.929 | 1.847 | 1.847 | 1.847 | 8,828,495 | -0.08(-4.17%) |
Oct 25, 2012 | 1.961 | 1.973 | 1.898 | 1.927 | 5,216,319 | -0.02(-0.98%) |
Oct 24, 2012 | 1.946 | 2.003 | 1.887 | 1.946 | 9,522,146 | +0.01(+0.59%) |
Oct 23, 2012 | 1.944 | 1.952 | 1.919 | 1.934 | 4,631,894 | -0.03(-1.65%) |
Oct 19, 2012 | 2.057 | 2.061 | 1.957 | 1.967 | 8,687,133 | -0.10(-4.72%) |
Oct 18, 2012 | 2.107 | 2.107 | 2.059 | 2.064 | 5,577,515 | -0.04(-1.82%) |
Oct 17, 2012 | 2.093 | 2.126 | 2.068 | 2.103 | 7,840,484 | +0.00(+0.00%) |
Oct 16, 2012 | 2.074 | 2.105 | 2.061 | 2.103 | 12,439,024 | +0.03(+1.38%) |
Oct 15, 2012 | 2.028 | 2.085 | 2.028 | 2.074 | 8,426,782 | +0.06(+2.84%) |
Oct 12, 2012 | 2.019 | 2.034 | 1.992 | 2.017 | 4,952,840 | +0.01(+0.28%) |
Oct 11, 2012 | 1.990 | 2.019 | 1.950 | 2.011 | 9,235,979 | +0.04(+2.24%) |
Oct 10, 2012 | 2.021 | 2.047 | 1.954 | 1.967 | 15,150,814 | -0.05(-2.46%) |
Oct 09, 2012 | 2.028 | 2.043 | 1.992 | 2.017 | 9,027,796 | -0.02(-0.85%) |
Oct 08, 2012 | 2.057 | 2.133 | 2.022 | 2.034 | 9,020,043 | -0.03(-1.66%) |
Oct 05, 2012 | 2.087 | 2.105 | 2.043 | 2.068 | 9,362,207 | -0.02(-0.73%) |
Oct 04, 2012 | 2.019 | 2.099 | 2.013 | 2.084 | 11,790,797 | +0.08(+3.91%) |
Oct 03, 2012 | 1.977 | 2.013 | 1.954 | 2.005 | 7,125,301 | +0.03(+1.55%) |
Oct 02, 2012 | 1.957 | 1.980 | 1.952 | 1.975 | 6,221,348 | +0.02(+0.78%) |
Oct 01, 2012 | 1.959 | 1.969 | 1.917 | 1.959 | 6,400,481 | +0.02(+1.18%) |
Sep 28, 2012 | 1.954 | 1.956 | 1.904 | 1.936 | 6,915,862 | -0.02(-1.27%) |
Sep 27, 2012 | 1.961 | 1.992 | 1.927 | 1.961 | 6,236,712 | +0.01(+0.69%) |
Sep 26, 2012 | 1.965 | 1.988 | 1.917 | 1.948 | 9,270,192 | -0.02(-1.16%) |
Sep 25, 2012 | 2.038 | 2.064 | 1.967 | 1.971 | 11,755,270 | -0.06(-2.83%) |
Sep 24, 2012 | 2.120 | 2.162 | 2.024 | 2.028 | 14,730,341 | -0.11(-4.93%) |
Sep 21, 2012 | 2.154 | 2.166 | 2.103 | 2.133 | 12,717,987 | -0.01(-0.27%) |
Sep 20, 2012 | 2.143 | 2.154 | 2.112 | 2.139 | 5,249,664 | -0.02(-1.06%) |
Sep 19, 2012 | 2.145 | 2.181 | 2.099 | 2.162 | 8,832,424 | +0.02(+1.16%) |
Sep 18, 2012 | 2.214 | 2.215 | 2.135 | 2.137 | 8,352,564 | -0.08(-3.54%) |
Sep 17, 2012 | 2.229 | 2.246 | 2.212 | 2.215 | 8,347,552 | -0.03(-1.36%) |
Sep 14, 2012 | 2.267 | 2.294 | 2.217 | 2.246 | 10,825,851 | -0.02(-0.84%) |
Sep 13, 2012 | 2.227 | 2.282 | 2.210 | 2.265 | 7,176,296 | +0.04(+1.98%) |
Sep 12, 2012 | 2.208 | 2.244 | 2.208 | 2.221 | 6,403,704 | +0.02(+0.78%) |
Sep 11, 2012 | 2.191 | 2.215 | 2.154 | 2.204 | 11,060,191 | +0.01(+0.44%) |
Sep 10, 2012 | 2.168 | 2.217 | 2.168 | 2.194 | 7,863,105 | +0.02(+0.79%) |
Sep 07, 2012 | 2.150 | 2.187 | 2.141 | 2.177 | 7,256,781 | +0.04(+1.88%) |
Sep 06, 2012 | 2.107 | 2.152 | 2.098 | 2.137 | 9,018,552 | +0.05(+2.29%) |
Sep 05, 2012 | 2.101 | 2.189 | 2.072 | 2.089 | 13,649,316 | -0.02(-0.82%) |
Sep 04, 2012 | 2.074 | 2.126 | 2.074 | 2.107 | 6,298,359 | +0.03(+1.29%) |
Aug 31, 2012 | 2.095 | 2.103 | 2.067 | 2.080 | 4,493,095 | +0.00(+0.00%) |
Aug 30, 2012 | 2.070 | 2.097 | 2.055 | 2.080 | 6,071,149 | -0.01(-0.46%) |
Aug 29, 2012 | 2.072 | 2.094 | 2.043 | 2.089 | 8,198,181 | +0.10(+4.89%) |
Aug 27, 2012 | 2.032 | 2.032 | 1.990 | 1.992 | 5,300,508 | -0.02(-1.23%) |
Aug 24, 2012 | 2.007 | 2.053 | 1.998 | 2.017 | 5,135,049 | +0.01(+0.28%) |
Aug 23, 2012 | 2.028 | 2.040 | 2.007 | 2.011 | 7,355,613 | -0.02(-0.85%) |
Aug 22, 2012 | 2.074 | 2.097 | 2.022 | 2.028 | 8,756,857 | -0.06(-3.02%) |
Aug 21, 2012 | 2.103 | 2.147 | 2.084 | 2.091 | 9,610,128 | -0.00(-0.18%) |
Aug 20, 2012 | 2.108 | 2.120 | 2.068 | 2.095 | 11,678,092 | +0.01(+0.27%) |
Aug 17, 2012 | 2.063 | 2.112 | 2.043 | 2.089 | 14,125,007 | +0.04(+1.77%) |
Aug 16, 2012 | 1.999 | 2.059 | 1.999 | 2.053 | 19,623,848 | +0.06(+3.27%) |
Aug 15, 2012 | 1.986 | 2.021 | 1.977 | 1.988 | 6,717,153 | -0.00(-0.10%) |
Aug 14, 2012 | 1.986 | 2.013 | 1.969 | 1.990 | 9,910,305 | +0.00(+0.19%) |
Aug 13, 2012 | 1.990 | 2.005 | 1.950 | 1.986 | 13,754,347 | -0.00(-0.19%) |
Aug 10, 2012 | 1.927 | 2.005 | 1.894 | 1.990 | 16,216,140 | +0.07(+3.48%) |
Aug 09, 2012 | 1.877 | 1.952 | 1.787 | 1.923 | 45,050,180 | +0.25(+14.84%) |
Aug 08, 2012 | 1.740 | 1.743 | 1.657 | 1.675 | 19,719,288 | -0.06(-3.20%) |
Aug 07, 2012 | 1.726 | 1.761 | 1.722 | 1.730 | 8,788,747 | +0.02(+0.89%) |
Aug 06, 2012 | 1.757 | 1.778 | 1.713 | 1.715 | 9,881,941 | -0.05(-2.61%) |
Aug 03, 2012 | 1.741 | 1.762 | 1.701 | 1.761 | 7,019,271 | +0.05(+2.68%) |
Aug 02, 2012 | 1.755 | 1.803 | 1.682 | 1.715 | 18,029,016 | -0.06(-3.65%) |
Aug 01, 2012 | 1.841 | 1.847 | 1.776 | 1.780 | 9,030,689 | -0.05(-2.51%) |
Jul 31, 2012 | 1.877 | 1.936 | 1.816 | 1.826 | 12,647,437 | -0.06(-3.14%) |
Jul 30, 2012 | 1.843 | 1.938 | 1.837 | 1.885 | 9,380,109 | +0.04(+2.39%) |
Jul 27, 2012 | 1.860 | 1.886 | 1.835 | 1.841 | 11,148,152 | +0.00(+0.00%) |
Jul 26, 2012 | 1.889 | 1.917 | 1.828 | 1.841 | 9,603,311 | -0.02(-0.82%) |
Jul 25, 2012 | 1.925 | 1.927 | 1.845 | 1.856 | 9,257,281 | -0.05(-2.61%) |
Jul 24, 2012 | 1.959 | 1.963 | 1.883 | 1.906 | 7,680,801 | -0.04(-2.06%) |
Jul 23, 2012 | 1.959 | 2.005 | 1.944 | 1.946 | 11,839,763 | -0.06(-3.05%) |
Jul 20, 2012 | 2.013 | 2.028 | 1.988 | 2.007 | 8,174,645 | -0.04(-1.96%) |
Jul 19, 2012 | 2.049 | 2.053 | 2.013 | 2.047 | 6,525,783 | +0.00(+0.19%) |
Jul 18, 2012 | 2.084 | 2.107 | 2.001 | 2.043 | 17,006,300 | +0.01(+0.66%) |
Jul 17, 2012 | 2.007 | 2.032 | 1.952 | 2.030 | 8,288,260 | +0.03(+1.34%) |
Jul 16, 2012 | 1.980 | 2.164 | 1.961 | 2.003 | 28,878,476 | +0.01(+0.67%) |
Jul 13, 2012 | 2.007 | 2.030 | 1.963 | 1.990 | 10,689,531 | -0.02(-0.86%) |
Jul 12, 2012 | 1.868 | 2.034 | 1.841 | 2.007 | 52,748,528 | +0.13(+6.71%) |
Jul 11, 2012 | 1.847 | 1.915 | 1.833 | 1.881 | 14,365,745 | +0.03(+1.86%) |
Jul 10, 2012 | 1.904 | 1.956 | 1.787 | 1.847 | 38,122,532 | -0.18(-8.95%) |
Jul 09, 2012 | 2.074 | 2.082 | 2.017 | 2.028 | 5,913,836 | -0.05(-2.57%) |
Jul 06, 2012 | 2.059 | 2.094 | 2.047 | 2.082 | 5,191,674 | -0.01(-0.55%) |
Jul 05, 2012 | 2.095 | 2.108 | 2.057 | 2.093 | 7,209,610 | -0.02(-0.91%) |
Jul 03, 2012 | 2.084 | 2.120 | 2.070 | 2.112 | 5,888,344 | +0.03(+1.28%) |
Jul 02, 2012 | 2.072 | 2.089 | 2.040 | 2.085 | 9,797,108 | +0.02(+0.93%) |
Jun 29, 2012 | 2.064 | 2.070 | 2.034 | 2.066 | 13,618,299 | +0.05(+2.27%) |
Jun 28, 2012 | 1.956 | 2.021 | 1.956 | 2.021 | 13,796,779 | +0.04(+2.13%) |
Jun 27, 2012 | 1.942 | 1.988 | 1.931 | 1.978 | 12,419,322 | +0.04(+2.27%) |
Jun 26, 2012 | 1.887 | 1.944 | 1.877 | 1.934 | 10,452,419 | +0.06(+3.16%) |
Jun 25, 2012 | 1.900 | 1.902 | 1.864 | 1.875 | 7,336,691 | -0.06(-3.25%) |
Jun 22, 2012 | 1.881 | 1.948 | 1.869 | 1.938 | 11,037,754 | +0.04(+2.01%) |
Jun 21, 2012 | 1.933 | 1.956 | 1.894 | 1.900 | 7,708,637 | -0.03(-1.58%) |
Jun 20, 2012 | 1.927 | 1.948 | 1.902 | 1.931 | 15,727,424 | -0.00(-0.10%) |
Jun 19, 2012 | 1.912 | 1.936 | 1.894 | 1.933 | 7,214,669 | +0.04(+2.12%) |
Jun 18, 2012 | 1.864 | 1.919 | 1.856 | 1.892 | 7,347,258 | +0.02(+1.02%) |
Jun 15, 2012 | 1.866 | 1.887 | 1.847 | 1.873 | 9,751,553 | +0.00(+0.10%) |
Jun 14, 2012 | 1.829 | 1.883 | 1.809 | 1.871 | 6,413,000 | +0.05(+2.73%) |
Jun 13, 2012 | 1.804 | 1.848 | 1.787 | 1.822 | 7,323,560 | +0.01(+0.42%) |
Jun 12, 2012 | 1.782 | 1.816 | 1.768 | 1.814 | 7,736,359 | +0.05(+2.71%) |
Jun 11, 2012 | 1.850 | 1.850 | 1.766 | 1.766 | 8,603,739 | -0.06(-3.04%) |
Jun 08, 2012 | 1.824 | 1.837 | 1.789 | 1.822 | 11,004,859 | -0.01(-0.52%) |
Jun 07, 2012 | 1.826 | 1.885 | 1.820 | 1.831 | 14,392,148 | +0.01(+0.42%) |
Jun 06, 2012 | 1.715 | 1.828 | 1.715 | 1.824 | 14,184,833 | +0.12(+7.07%) |
Jun 05, 2012 | 1.625 | 1.711 | 1.615 | 1.703 | 10,072,750 | +0.08(+4.82%) |
Jun 04, 2012 | 1.676 | 1.680 | 1.625 | 1.625 | 8,591,895 | -0.05(-2.97%) |
Jun 01, 2012 | 1.682 | 1.707 | 1.673 | 1.675 | 10,662,401 | -0.04(-2.34%) |
May 31, 2012 | 1.676 | 1.732 | 1.648 | 1.715 | 7,510,143 | +0.04(+2.16%) |
May 30, 2012 | 1.673 | 1.692 | 1.652 | 1.678 | 7,784,796 | -0.01(-0.79%) |
May 29, 2012 | 1.619 | 1.696 | 1.608 | 1.692 | 12,463,700 | +0.08(+4.86%) |
May 25, 2012 | 1.613 | 1.625 | 1.606 | 1.613 | 5,118,644 | -0.01(-0.71%) |
May 24, 2012 | 1.629 | 1.634 | 1.596 | 1.625 | 7,205,576 | +0.00(+0.12%) |
May 23, 2012 | 1.590 | 1.623 | 1.546 | 1.623 | 5,545,719 | +0.01(+0.59%) |
May 22, 2012 | 1.627 | 1.638 | 1.602 | 1.613 | 7,849,446 | -0.00(-0.24%) |
May 21, 2012 | 1.560 | 1.625 | 1.545 | 1.617 | 8,661,222 | +0.07(+4.32%) |
May 18, 2012 | 1.642 | 1.657 | 1.537 | 1.550 | 21,944,466 | -0.09(-5.70%) |
May 17, 2012 | 1.732 | 1.743 | 1.610 | 1.644 | 27,589,890 | -0.09(-5.18%) |
May 16, 2012 | 1.822 | 1.824 | 1.726 | 1.734 | 19,026,742 | -0.07(-4.12%) |
May 15, 2012 | 1.776 | 1.845 | 1.766 | 1.808 | 18,651,614 | +0.03(+1.61%) |
May 14, 2012 | 1.755 | 1.797 | 1.734 | 1.780 | 10,479,690 | -0.01(-0.64%) |
May 11, 2012 | 1.787 | 1.816 | 1.724 | 1.791 | 27,756,918 | -0.09(-4.58%) |
May 10, 2012 | 1.866 | 1.913 | 1.845 | 1.877 | 14,018,412 | +0.03(+1.76%) |
May 09, 2012 | 1.826 | 1.862 | 1.799 | 1.845 | 12,389,838 | -0.01(-0.41%) |
May 08, 2012 | 1.835 | 1.884 | 1.816 | 1.852 | 11,821,113 | +0.02(+0.94%) |
May 07, 2012 | 1.826 | 1.848 | 1.787 | 1.835 | 5,856,809 | +0.00(+0.00%) |
May 04, 2012 | 1.873 | 1.879 | 1.826 | 1.835 | 10,219,810 | -0.05(-2.54%) |
May 03, 2012 | 1.963 | 1.971 | 1.847 | 1.883 | 12,625,125 | -0.08(-4.00%) |
May 02, 2012 | 1.975 | 1.980 | 1.923 | 1.961 | 7,393,096 | -0.04(-1.82%) |