Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.779 | 5.135 | 4.746 | 4.746 | 8,748,240 | -0.16(-3.23%) |
May 30, 2013 | 4.555 | 4.964 | 4.489 | 4.905 | 0 | +0.51(+11.71%) |
May 29, 2013 | 4.483 | 4.522 | 4.351 | 4.390 | 3,960,278 | -0.10(-2.20%) |
May 28, 2013 | 4.746 | 4.835 | 4.404 | 4.489 | 6,878,480 | -0.13(-2.71%) |
May 24, 2013 | 4.621 | 4.733 | 4.509 | 4.615 | 0 | -0.10(-2.10%) |
May 23, 2013 | 4.516 | 4.766 | 4.338 | 4.713 | 0 | +0.10(+2.14%) |
May 22, 2013 | 4.891 | 4.924 | 4.582 | 4.615 | 4,608,819 | -0.20(-4.11%) |
May 21, 2013 | 5.050 | 5.122 | 4.707 | 4.812 | 7,280,802 | -0.24(-4.82%) |
May 20, 2013 | 4.990 | 5.228 | 4.977 | 5.056 | 0 | +0.07(+1.32%) |
May 17, 2013 | 5.129 | 5.208 | 4.918 | 4.990 | 0 | -0.02(-0.39%) |
May 16, 2013 | 5.083 | 5.399 | 4.971 | 5.010 | 12,813,970 | -0.07(-1.43%) |
May 15, 2013 | 4.615 | 5.267 | 4.595 | 5.083 | 20,733,628 | +0.84(+19.72%) |
May 13, 2013 | 4.226 | 4.338 | 4.147 | 4.245 | 3,851,548 | +0.07(+1.74%) |
May 10, 2013 | 4.219 | 4.298 | 4.041 | 4.173 | 0 | -0.06(-1.40%) |
May 09, 2013 | 4.212 | 4.450 | 4.209 | 4.232 | 4,608,154 | +0.01(+0.33%) |
May 08, 2013 | 4.357 | 4.390 | 4.123 | 4.218 | 7,660,412 | -0.10(-2.31%) |
May 07, 2013 | 4.390 | 4.608 | 4.008 | 4.318 | 23,532,444 | +0.36(+9.17%) |
May 06, 2013 | 4.377 | 4.680 | 3.922 | 3.955 | 21,773,398 | -0.40(-9.23%) |
May 03, 2013 | 4.041 | 4.371 | 3.922 | 4.357 | 0 | +0.44(+11.09%) |
May 02, 2013 | 3.606 | 4.041 | 3.606 | 3.922 | 10,139,804 | +0.32(+8.78%) |
May 01, 2013 | 3.309 | 3.626 | 3.276 | 3.606 | 0 | -0.02(-0.55%) |
Apr 30, 2013 | 3.718 | 3.810 | 3.573 | 3.626 | 4,925,736 | -0.07(-1.96%) |
Apr 29, 2013 | 3.527 | 3.810 | 3.481 | 3.698 | 10,259,358 | +0.18(+5.25%) |
Apr 26, 2013 | 3.659 | 3.659 | 3.504 | 3.514 | 2,361,955 | -0.09(-2.38%) |
Apr 25, 2013 | 3.613 | 3.738 | 3.560 | 3.599 | 4,071,620 | -0.01(-0.38%) |
Apr 24, 2013 | 3.613 | 3.692 | 3.547 | 3.613 | 4,228,351 | +0.06(+1.69%) |
Apr 23, 2013 | 3.731 | 3.731 | 3.296 | 3.553 | 12,411,844 | -0.07(-2.00%) |
Apr 22, 2013 | 3.810 | 3.817 | 3.573 | 3.626 | 6,514,400 | +0.00(+0.00%) |
Apr 19, 2013 | 3.962 | 3.982 | 3.553 | 3.626 | 8,557,221 | -0.24(-6.14%) |
Apr 18, 2013 | 4.186 | 4.252 | 3.830 | 3.863 | 7,540,149 | -0.26(-6.24%) |
Apr 17, 2013 | 4.087 | 4.298 | 3.988 | 4.120 | 6,142,338 | -0.12(-2.80%) |
Apr 16, 2013 | 3.903 | 4.331 | 3.889 | 4.239 | 10,756,518 | +0.38(+9.73%) |
Apr 15, 2013 | 3.791 | 3.949 | 3.758 | 3.863 | 5,610,233 | -0.01(-0.17%) |
Apr 12, 2013 | 3.916 | 4.028 | 3.744 | 3.870 | 8,630,789 | -0.26(-6.23%) |
Apr 11, 2013 | 4.179 | 4.186 | 4.034 | 4.127 | 4,141,462 | +0.04(+0.97%) |
Apr 10, 2013 | 3.975 | 4.278 | 3.962 | 4.087 | 9,161,446 | +0.09(+2.31%) |
Apr 09, 2013 | 3.955 | 4.371 | 3.863 | 3.995 | 20,192,628 | +0.16(+4.30%) |
Apr 08, 2013 | 3.626 | 3.909 | 3.613 | 3.830 | 7,940,982 | +0.28(+7.79%) |
Apr 05, 2013 | 3.461 | 3.593 | 3.362 | 3.553 | 2,775,829 | +0.01(+0.37%) |
Apr 04, 2013 | 3.494 | 3.672 | 3.454 | 3.540 | 3,717,844 | +0.03(+0.94%) |
Apr 03, 2013 | 3.652 | 3.685 | 3.428 | 3.507 | 4,656,395 | -0.15(-3.97%) |
Apr 02, 2013 | 3.441 | 3.791 | 3.402 | 3.652 | 11,541,071 | +0.30(+8.84%) |
Apr 01, 2013 | 3.533 | 3.619 | 3.309 | 3.355 | 7,851,639 | -0.22(-6.26%) |
Mar 28, 2013 | 3.118 | 3.593 | 3.085 | 3.580 | 14,932,575 | +0.55(+18.30%) |
Mar 27, 2013 | 3.092 | 3.092 | 2.973 | 3.026 | 2,458,604 | -0.06(-1.92%) |
Mar 26, 2013 | 2.874 | 3.144 | 2.874 | 3.085 | 7,352,417 | +0.21(+7.34%) |
Mar 25, 2013 | 2.795 | 2.924 | 2.782 | 2.874 | 3,125,458 | +0.09(+3.32%) |
Mar 22, 2013 | 2.762 | 2.821 | 2.736 | 2.782 | 1,382,692 | +0.03(+1.20%) |
Mar 21, 2013 | 2.815 | 2.821 | 2.703 | 2.749 | 1,658,175 | -0.08(-2.80%) |
Mar 20, 2013 | 2.676 | 2.934 | 2.643 | 2.828 | 6,091,469 | +0.16(+6.19%) |
Mar 19, 2013 | 2.670 | 2.696 | 2.617 | 2.663 | 1,833,768 | -0.01(-0.49%) |
Mar 18, 2013 | 2.723 | 2.762 | 2.637 | 2.676 | 2,401,963 | -0.10(-3.56%) |
Mar 15, 2013 | 2.578 | 2.785 | 2.531 | 2.775 | 4,927,189 | +0.19(+7.40%) |
Mar 14, 2013 | 2.630 | 2.690 | 2.518 | 2.584 | 3,173,903 | -0.03(-1.01%) |
Mar 13, 2013 | 2.742 | 2.789 | 2.571 | 2.611 | 4,221,660 | -0.14(-5.04%) |
Mar 12, 2013 | 2.966 | 2.966 | 2.703 | 2.749 | 6,580,129 | -0.26(-8.75%) |
Mar 11, 2013 | 2.966 | 3.144 | 2.940 | 3.013 | 7,884,974 | +0.11(+3.63%) |
Mar 08, 2013 | 2.736 | 2.993 | 2.670 | 2.907 | 7,456,122 | +0.17(+6.26%) |
Mar 07, 2013 | 3.171 | 3.263 | 2.650 | 2.736 | 17,462,056 | +0.23(+9.21%) |
Mar 06, 2013 | 2.670 | 2.670 | 2.353 | 2.505 | 8,103,782 | -0.17(-6.40%) |
Mar 05, 2013 | 2.498 | 3.158 | 2.419 | 2.676 | 27,716,086 | +0.41(+18.02%) |
Mar 04, 2013 | 2.274 | 2.294 | 2.175 | 2.268 | 1,304,820 | -0.03(-1.15%) |
Mar 01, 2013 | 2.096 | 2.307 | 2.077 | 2.294 | 4,038,906 | +0.17(+8.07%) |
Feb 28, 2013 | 2.021 | 2.129 | 1.988 | 2.123 | 2,343,607 | +0.13(+6.62%) |
Feb 27, 2013 | 1.997 | 2.030 | 1.984 | 1.991 | 469,710 | -0.01(-0.33%) |
Feb 26, 2013 | 1.978 | 2.030 | 1.978 | 1.997 | 646,417 | +0.00(+0.00%) |
Feb 22, 2013 | 1.978 | 2.011 | 1.978 | 1.997 | 466,221 | +0.02(+1.00%) |
Feb 21, 2013 | 1.997 | 1.997 | 1.974 | 1.978 | 600,235 | -0.03(-1.64%) |
Feb 20, 2013 | 1.991 | 2.057 | 1.978 | 2.011 | 1,160,821 | +0.05(+2.35%) |
Feb 19, 2013 | 1.905 | 1.991 | 1.892 | 1.964 | 999,165 | +0.07(+3.83%) |
Feb 15, 2013 | 1.912 | 1.925 | 1.885 | 1.892 | 369,480 | -0.03(-1.71%) |
Feb 14, 2013 | 1.978 | 1.978 | 1.879 | 1.925 | 451,813 | -0.05(-2.67%) |
Feb 13, 2013 | 1.991 | 1.997 | 1.945 | 1.978 | 388,373 | -0.01(-0.66%) |
Feb 12, 2013 | 2.030 | 2.030 | 1.964 | 1.991 | 526,268 | -0.01(-0.66%) |
Feb 11, 2013 | 1.925 | 2.034 | 1.905 | 2.004 | 1,045,496 | +0.11(+5.92%) |
Feb 08, 2013 | 1.872 | 1.915 | 1.805 | 1.892 | 366,808 | +0.03(+1.41%) |
Feb 07, 2013 | 1.932 | 1.932 | 1.813 | 1.866 | 742,335 | -0.05(-2.75%) |
Feb 06, 2013 | 1.879 | 1.918 | 1.872 | 1.918 | 446,167 | +0.02(+1.04%) |
Feb 04, 2013 | 1.892 | 1.918 | 1.879 | 1.899 | 394,911 | -0.02(-1.03%) |
Feb 01, 2013 | 1.951 | 1.951 | 1.869 | 1.918 | 764,834 | -0.03(-1.36%) |
Jan 31, 2013 | 1.885 | 1.951 | 1.846 | 1.945 | 831,778 | +0.01(+0.34%) |
Jan 30, 2013 | 1.780 | 1.945 | 1.773 | 1.938 | 1,393,820 | +0.20(+11.36%) |
Jan 29, 2013 | 1.912 | 1.945 | 1.701 | 1.740 | 2,071,640 | -0.17(-8.97%) |
Jan 28, 2013 | 1.978 | 1.978 | 1.866 | 1.912 | 1,115,011 | -0.08(-3.97%) |
Jan 25, 2013 | 1.978 | 2.004 | 1.971 | 1.991 | 333,633 | +0.02(+1.00%) |
Jan 24, 2013 | 1.951 | 2.017 | 1.945 | 1.971 | 666,544 | -0.01(-0.33%) |
Jan 23, 2013 | 2.044 | 2.044 | 1.964 | 1.978 | 806,413 | -0.08(-4.00%) |
Jan 22, 2013 | 1.978 | 2.086 | 1.918 | 2.060 | 1,377,255 | +0.08(+3.82%) |
Jan 18, 2013 | 2.063 | 2.083 | 1.885 | 1.984 | 1,670,737 | -0.07(-3.53%) |
Jan 17, 2013 | 2.116 | 2.123 | 2.044 | 2.057 | 1,342,273 | -0.06(-2.80%) |
Jan 16, 2013 | 2.011 | 2.142 | 1.984 | 2.116 | 2,517,480 | +0.09(+4.56%) |
Jan 15, 2013 | 1.905 | 2.024 | 1.885 | 2.024 | 1,922,855 | +0.12(+6.23%) |
Jan 14, 2013 | 1.899 | 1.918 | 1.872 | 1.905 | 711,906 | -0.01(-0.69%) |
Jan 11, 2013 | 1.912 | 1.951 | 1.885 | 1.918 | 1,763,771 | +0.00(+0.00%) |
Jan 10, 2013 | 1.945 | 1.951 | 1.879 | 1.918 | 1,343,120 | -0.01(-0.34%) |
Jan 09, 2013 | 1.813 | 1.945 | 1.780 | 1.925 | 2,200,697 | +0.12(+6.57%) |
Jan 08, 2013 | 1.793 | 1.813 | 1.786 | 1.806 | 311,364 | +0.01(+0.74%) |
Jan 07, 2013 | 1.833 | 1.833 | 1.780 | 1.793 | 442,171 | -0.03(-1.45%) |
Jan 04, 2013 | 1.839 | 1.839 | 1.793 | 1.819 | 359,049 | -0.01(-0.36%) |
Jan 03, 2013 | 1.879 | 1.879 | 1.780 | 1.826 | 1,307,490 | -0.01(-0.72%) |
Jan 02, 2013 | 1.688 | 1.852 | 1.589 | 1.839 | 3,225,799 | +0.25(+15.77%) |
Dec 31, 2012 | 1.556 | 1.589 | 1.556 | 1.589 | 159,409 | +0.03(+1.69%) |
Dec 28, 2012 | 1.582 | 1.582 | 1.556 | 1.562 | 181,505 | -0.01(-0.84%) |
Dec 27, 2012 | 1.569 | 1.589 | 1.569 | 1.576 | 167,200 | +0.01(+0.84%) |
Dec 26, 2012 | 1.609 | 1.615 | 1.556 | 1.562 | 306,951 | -0.05(-2.87%) |
Dec 24, 2012 | 1.582 | 1.615 | 1.562 | 1.609 | 273,450 | +0.03(+2.09%) |
Dec 21, 2012 | 1.569 | 1.582 | 1.543 | 1.576 | 625,112 | -0.03(-1.65%) |
Dec 20, 2012 | 1.582 | 1.609 | 1.569 | 1.602 | 619,047 | +0.03(+1.67%) |
Dec 19, 2012 | 1.529 | 1.576 | 1.490 | 1.576 | 474,481 | +0.05(+3.02%) |
Dec 18, 2012 | 1.516 | 1.549 | 1.516 | 1.529 | 501,004 | +0.00(+0.00%) |
Dec 17, 2012 | 1.529 | 1.556 | 1.516 | 1.529 | 426,711 | -0.01(-0.43%) |
Dec 14, 2012 | 1.523 | 1.543 | 1.490 | 1.536 | 367,288 | +0.01(+0.87%) |
Dec 13, 2012 | 1.549 | 1.556 | 1.510 | 1.523 | 333,067 | -0.02(-1.28%) |
Dec 12, 2012 | 1.549 | 1.576 | 1.516 | 1.543 | 362,999 | +0.02(+1.30%) |
Dec 11, 2012 | 1.549 | 1.549 | 1.483 | 1.523 | 317,668 | +0.00(+0.00%) |
Dec 10, 2012 | 1.582 | 1.582 | 1.510 | 1.523 | 233,739 | -0.06(-3.75%) |
Dec 07, 2012 | 1.562 | 1.582 | 1.523 | 1.582 | 391,104 | +0.02(+1.27%) |
Dec 06, 2012 | 1.556 | 1.576 | 1.556 | 1.562 | 236,923 | -0.01(-0.42%) |
Dec 05, 2012 | 1.483 | 1.569 | 1.483 | 1.569 | 475,488 | +0.04(+2.59%) |
Dec 04, 2012 | 1.595 | 1.602 | 1.490 | 1.529 | 660,946 | -0.08(-4.92%) |
Nov 30, 2012 | 1.609 | 1.615 | 1.556 | 1.609 | 683,544 | +0.01(+0.41%) |
Nov 29, 2012 | 1.529 | 1.602 | 1.528 | 1.602 | 1,501,358 | +0.07(+4.74%) |
Nov 28, 2012 | 1.457 | 1.529 | 1.431 | 1.529 | 987,677 | +0.07(+4.98%) |
Nov 27, 2012 | 1.417 | 1.463 | 1.417 | 1.457 | 871,508 | +0.03(+2.31%) |
Nov 26, 2012 | 1.391 | 1.424 | 1.384 | 1.424 | 801,726 | +0.04(+2.86%) |
Nov 23, 2012 | 1.365 | 1.384 | 1.365 | 1.384 | 498,588 | +0.01(+0.96%) |
Nov 21, 2012 | 1.351 | 1.371 | 1.345 | 1.371 | 214,202 | +0.01(+0.48%) |
Nov 20, 2012 | 1.345 | 1.365 | 1.338 | 1.365 | 208,263 | +0.01(+0.98%) |
Nov 19, 2012 | 1.358 | 1.371 | 1.351 | 1.351 | 261,440 | +0.01(+0.49%) |
Nov 16, 2012 | 1.358 | 1.358 | 1.325 | 1.345 | 196,510 | -0.01(-0.49%) |
Nov 15, 2012 | 1.345 | 1.365 | 1.318 | 1.351 | 454,700 | +0.02(+1.48%) |
Nov 14, 2012 | 1.371 | 1.378 | 1.325 | 1.332 | 489,881 | -0.04(-2.88%) |
Nov 13, 2012 | 1.299 | 1.378 | 1.285 | 1.371 | 1,300,436 | +0.07(+5.58%) |
Nov 12, 2012 | 1.285 | 1.312 | 1.272 | 1.299 | 272,107 | +0.01(+0.51%) |
Nov 09, 2012 | 1.292 | 1.305 | 1.285 | 1.292 | 348,264 | -0.01(-1.01%) |
Nov 08, 2012 | 1.318 | 1.338 | 1.272 | 1.305 | 870,727 | +0.01(+0.51%) |
Nov 07, 2012 | 1.305 | 1.312 | 1.259 | 1.299 | 391,697 | -0.01(-0.50%) |
Nov 06, 2012 | 1.292 | 1.312 | 1.279 | 1.305 | 232,295 | +0.03(+2.06%) |
Nov 05, 2012 | 1.220 | 1.285 | 1.200 | 1.279 | 565,107 | +0.06(+4.86%) |
Nov 02, 2012 | 1.246 | 1.246 | 1.200 | 1.220 | 138,816 | -0.01(-0.54%) |
Nov 01, 2012 | 1.201 | 1.285 | 1.200 | 1.226 | 457,018 | +0.03(+2.76%) |
Oct 31, 2012 | 1.226 | 1.253 | 1.187 | 1.193 | 398,356 | -0.02(-1.63%) |
Oct 26, 2012 | 1.167 | 1.213 | 1.213 | 1.213 | 271,077 | +0.03(+2.79%) |
Oct 25, 2012 | 1.299 | 1.299 | 1.167 | 1.180 | 1,005,011 | -0.10(-7.73%) |
Oct 24, 2012 | 1.259 | 1.299 | 1.253 | 1.279 | 171,702 | +0.01(+1.04%) |
Oct 23, 2012 | 1.253 | 1.279 | 1.246 | 1.266 | 241,354 | -0.02(-1.54%) |
Oct 19, 2012 | 1.279 | 1.292 | 1.272 | 1.285 | 186,591 | +0.00(+0.00%) |
Oct 18, 2012 | 1.318 | 1.318 | 1.279 | 1.285 | 158,622 | -0.03(-2.01%) |
Oct 17, 2012 | 1.292 | 1.318 | 1.292 | 1.312 | 180,513 | +0.02(+1.53%) |
Oct 16, 2012 | 1.299 | 1.299 | 1.266 | 1.292 | 241,645 | +0.01(+1.03%) |
Oct 15, 2012 | 1.279 | 1.325 | 1.272 | 1.279 | 292,185 | -0.01(-1.02%) |
Oct 12, 2012 | 1.305 | 1.305 | 1.272 | 1.292 | 90,917 | -0.02(-1.51%) |
Oct 11, 2012 | 1.266 | 1.318 | 1.253 | 1.312 | 137,797 | +0.05(+3.65%) |
Oct 10, 2012 | 1.299 | 1.299 | 1.259 | 1.266 | 230,543 | -0.04(-3.03%) |
Oct 09, 2012 | 1.332 | 1.332 | 1.299 | 1.305 | 167,901 | -0.01(-1.00%) |
Oct 08, 2012 | 1.332 | 1.332 | 1.312 | 1.318 | 136,486 | -0.01(-0.50%) |
Oct 05, 2012 | 1.318 | 1.345 | 1.312 | 1.325 | 141,160 | +0.00(+0.00%) |
Oct 04, 2012 | 1.338 | 1.338 | 1.318 | 1.325 | 117,578 | -0.01(-0.99%) |
Oct 03, 2012 | 1.351 | 1.358 | 1.332 | 1.338 | 165,545 | -0.01(-0.98%) |
Oct 02, 2012 | 1.345 | 1.365 | 1.332 | 1.351 | 264,374 | +0.01(+0.49%) |
Oct 01, 2012 | 1.285 | 1.351 | 1.285 | 1.345 | 600,044 | +0.05(+4.08%) |
Sep 28, 2012 | 1.312 | 1.312 | 1.285 | 1.292 | 59,573 | -0.02(-1.51%) |
Sep 27, 2012 | 1.279 | 1.312 | 1.279 | 1.312 | 198,909 | +0.03(+2.05%) |
Sep 26, 2012 | 1.312 | 1.312 | 1.285 | 1.285 | 228,766 | -0.02(-1.52%) |
Sep 25, 2012 | 1.318 | 1.332 | 1.299 | 1.305 | 178,659 | -0.02(-1.49%) |
Sep 24, 2012 | 1.305 | 1.338 | 1.305 | 1.325 | 283,492 | +0.00(+0.00%) |
Sep 21, 2012 | 1.312 | 1.332 | 1.311 | 1.325 | 296,829 | +0.03(+2.03%) |
Sep 20, 2012 | 1.318 | 1.332 | 1.292 | 1.299 | 276,175 | -0.01(-1.00%) |
Sep 19, 2012 | 1.318 | 1.351 | 1.292 | 1.312 | 499,389 | +0.01(+1.01%) |
Sep 18, 2012 | 1.358 | 1.371 | 1.299 | 1.299 | 408,539 | -0.05(-3.43%) |
Sep 17, 2012 | 1.371 | 1.384 | 1.318 | 1.345 | 406,892 | -0.02(-1.45%) |
Sep 14, 2012 | 1.305 | 1.386 | 1.299 | 1.365 | 796,845 | +0.05(+4.02%) |
Sep 13, 2012 | 1.285 | 1.312 | 1.259 | 1.312 | 600,425 | +0.02(+1.53%) |
Sep 12, 2012 | 1.187 | 1.292 | 1.180 | 1.292 | 504,800 | +0.11(+9.50%) |
Sep 11, 2012 | 1.173 | 1.187 | 1.173 | 1.180 | 275,324 | +0.00(+0.00%) |
Sep 10, 2012 | 1.173 | 1.187 | 1.167 | 1.180 | 166,388 | +0.01(+0.56%) |
Sep 07, 2012 | 1.173 | 1.187 | 1.154 | 1.173 | 123,404 | +0.00(+0.00%) |
Sep 06, 2012 | 1.140 | 1.173 | 1.140 | 1.173 | 206,346 | +0.03(+2.30%) |
Sep 05, 2012 | 1.147 | 1.167 | 1.134 | 1.147 | 119,357 | -0.01(-0.57%) |
Sep 04, 2012 | 1.154 | 1.160 | 1.134 | 1.154 | 155,865 | +0.01(+0.58%) |
Aug 31, 2012 | 1.159 | 1.167 | 1.147 | 1.147 | 64,315 | +0.00(+0.00%) |
Aug 30, 2012 | 1.167 | 1.173 | 1.147 | 1.147 | 75,009 | -0.01(-1.14%) |
Aug 29, 2012 | 1.160 | 1.180 | 1.154 | 1.160 | 86,970 | -0.03(-2.22%) |
Aug 27, 2012 | 1.187 | 1.193 | 1.167 | 1.187 | 114,662 | +0.00(+0.00%) |
Aug 24, 2012 | 1.173 | 1.187 | 1.167 | 1.187 | 125,419 | +0.03(+2.27%) |
Aug 23, 2012 | 1.187 | 1.187 | 1.160 | 1.160 | 93,073 | -0.02(-1.68%) |
Aug 22, 2012 | 1.173 | 1.187 | 1.160 | 1.180 | 90,822 | +0.01(+0.56%) |
Aug 21, 2012 | 1.200 | 1.200 | 1.167 | 1.173 | 141,265 | -0.02(-1.66%) |
Aug 20, 2012 | 1.187 | 1.206 | 1.186 | 1.193 | 150,239 | +0.01(+1.12%) |
Aug 17, 2012 | 1.140 | 1.187 | 1.140 | 1.180 | 226,951 | +0.05(+4.07%) |
Aug 16, 2012 | 1.127 | 1.154 | 1.114 | 1.134 | 140,773 | +0.01(+1.18%) |
Aug 15, 2012 | 1.094 | 1.127 | 1.094 | 1.121 | 143,695 | +0.02(+1.80%) |
Aug 14, 2012 | 1.114 | 1.134 | 1.101 | 1.101 | 129,628 | -0.01(-1.18%) |
Aug 13, 2012 | 1.127 | 1.127 | 1.107 | 1.114 | 299,617 | -0.01(-1.17%) |
Aug 10, 2012 | 1.134 | 1.134 | 1.101 | 1.127 | 155,753 | +0.00(+0.00%) |
Aug 09, 2012 | 1.134 | 1.180 | 1.127 | 1.127 | 474,376 | +0.03(+2.40%) |
Aug 08, 2012 | 1.068 | 1.134 | 1.068 | 1.101 | 383,050 | +0.03(+3.09%) |
Aug 07, 2012 | 1.042 | 1.107 | 1.042 | 1.068 | 353,735 | +0.03(+2.53%) |
Aug 06, 2012 | 0.9954 | 1.048 | 0.9954 | 1.042 | 172,084 | +0.01(+1.28%) |
Aug 03, 2012 | 1.013 | 1.055 | 1.013 | 1.028 | 230,412 | +0.03(+2.63%) |
Aug 02, 2012 | 1.002 | 1.068 | 1.002 | 1.002 | 150,735 | -0.01(-1.30%) |
Aug 01, 2012 | 1.022 | 1.035 | 1.015 | 1.015 | 84,417 | -0.01(-0.64%) |
Jul 31, 2012 | 1.055 | 1.061 | 1.022 | 1.022 | 111,053 | -0.01(-1.27%) |
Jul 30, 2012 | 1.055 | 1.061 | 1.022 | 1.035 | 213,841 | -0.02(-1.87%) |
Jul 27, 2012 | 1.061 | 1.068 | 1.015 | 1.055 | 123,520 | +0.01(+0.63%) |
Jul 26, 2012 | 1.028 | 1.055 | 0.9822 | 1.048 | 185,949 | +0.05(+4.60%) |
Jul 25, 2012 | 1.002 | 1.035 | 0.9954 | 1.002 | 229,543 | -0.01(-0.65%) |
Jul 24, 2012 | 1.009 | 1.015 | 0.9888 | 1.009 | 195,231 | -0.01(-0.65%) |
Jul 23, 2012 | 1.022 | 1.022 | 0.9954 | 1.015 | 130,886 | -0.02(-1.91%) |
Jul 20, 2012 | 1.028 | 1.042 | 1.028 | 1.035 | 160,780 | -0.01(-0.63%) |
Jul 19, 2012 | 1.055 | 1.081 | 1.035 | 1.042 | 93,308 | -0.03(-2.47%) |
Jul 18, 2012 | 1.055 | 1.075 | 1.035 | 1.068 | 104,769 | +0.01(+1.25%) |
Jul 17, 2012 | 1.042 | 1.075 | 1.028 | 1.055 | 73,271 | +0.02(+1.91%) |
Jul 16, 2012 | 1.068 | 1.075 | 1.028 | 1.035 | 211,484 | -0.05(-4.85%) |
Jul 13, 2012 | 1.015 | 1.107 | 0.9888 | 1.088 | 213,376 | +0.10(+10.00%) |
Jul 12, 2012 | 1.042 | 1.055 | 0.9691 | 0.9888 | 581,252 | -0.08(-7.41%) |
Jul 11, 2012 | 1.107 | 1.140 | 1.042 | 1.068 | 442,003 | -0.03(-2.82%) |
Jul 10, 2012 | 1.194 | 1.194 | 1.086 | 1.099 | 577,045 | -0.10(-7.98%) |
Jul 09, 2012 | 1.188 | 1.213 | 1.175 | 1.194 | 282,254 | +0.01(+0.53%) |
Jul 06, 2012 | 1.207 | 1.213 | 1.175 | 1.188 | 118,303 | -0.03(-2.09%) |
Jul 05, 2012 | 1.150 | 1.213 | 1.150 | 1.213 | 287,106 | +0.06(+4.95%) |
Jul 03, 2012 | 1.162 | 1.188 | 1.150 | 1.156 | 148,346 | -0.00(-0.27%) |
Jul 02, 2012 | 1.188 | 1.188 | 1.150 | 1.159 | 221,728 | -0.03(-2.67%) |
Jun 29, 2012 | 1.169 | 1.207 | 1.169 | 1.191 | 143,926 | +0.04(+3.59%) |
Jun 28, 2012 | 1.137 | 1.175 | 1.131 | 1.150 | 149,237 | +0.00(+0.00%) |
Jun 27, 2012 | 1.150 | 1.169 | 1.143 | 1.150 | 163,528 | +0.00(+0.00%) |
Jun 26, 2012 | 1.124 | 1.150 | 1.124 | 1.150 | 135,562 | +0.01(+0.56%) |
Jun 25, 2012 | 1.124 | 1.150 | 1.118 | 1.143 | 263,580 | -0.01(-0.55%) |
Jun 22, 2012 | 1.188 | 1.194 | 1.143 | 1.150 | 235,446 | -0.03(-2.16%) |
Jun 21, 2012 | 1.194 | 1.213 | 1.169 | 1.175 | 159,805 | -0.02(-1.60%) |
Jun 20, 2012 | 1.181 | 1.213 | 1.175 | 1.194 | 196,999 | +0.01(+0.53%) |
Jun 19, 2012 | 1.169 | 1.188 | 1.162 | 1.188 | 128,068 | +0.02(+1.63%) |
Jun 18, 2012 | 1.207 | 1.213 | 1.162 | 1.169 | 355,656 | -0.04(-3.16%) |
Jun 15, 2012 | 1.162 | 1.207 | 1.156 | 1.207 | 322,846 | +0.04(+3.83%) |
Jun 14, 2012 | 1.213 | 1.214 | 1.156 | 1.162 | 232,466 | -0.04(-3.68%) |
Jun 13, 2012 | 1.194 | 1.220 | 1.175 | 1.207 | 261,549 | +0.01(+1.06%) |
Jun 12, 2012 | 1.156 | 1.220 | 1.156 | 1.194 | 220,467 | +0.03(+2.17%) |
Jun 11, 2012 | 1.207 | 1.213 | 1.169 | 1.169 | 247,763 | -0.02(-1.60%) |
Jun 08, 2012 | 1.150 | 1.201 | 1.143 | 1.188 | 221,991 | +0.04(+3.31%) |
Jun 07, 2012 | 1.232 | 1.245 | 1.143 | 1.150 | 395,899 | -0.07(-5.73%) |
Jun 06, 2012 | 1.239 | 1.239 | 1.169 | 1.220 | 536,130 | +0.06(+5.49%) |
Jun 05, 2012 | 1.175 | 1.194 | 1.112 | 1.156 | 1,046,888 | -0.03(-2.15%) |
Jun 04, 2012 | 1.232 | 1.235 | 1.162 | 1.181 | 849,306 | -0.06(-4.62%) |