Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.001 | 2.044 | 1.991 | 2.032 | 49,516 | -0.04(-1.80%) |
Jan 30, 2014 | 2.040 | 2.073 | 2.034 | 2.069 | 52,109 | +0.05(+2.54%) |
Jan 29, 2014 | 2.016 | 2.056 | 2.016 | 2.018 | 66,081 | -0.01(-0.49%) |
Jan 28, 2014 | 2.026 | 2.035 | 2.026 | 2.028 | 42,971 | +0.01(+0.33%) |
Jan 27, 2014 | 2.066 | 2.066 | 1.997 | 2.021 | 550,778 | -0.02(-1.13%) |
Jan 24, 2014 | 2.078 | 2.103 | 2.033 | 2.044 | 427,149 | -0.09(-4.35%) |
Jan 23, 2014 | 2.155 | 2.155 | 2.114 | 2.137 | 184,498 | -0.04(-1.77%) |
Jan 22, 2014 | 2.151 | 2.181 | 2.151 | 2.176 | 70,109 | +0.03(+1.60%) |
Jan 21, 2014 | 2.145 | 2.154 | 2.139 | 2.142 | 70,537 | -0.01(-0.46%) |
Jan 17, 2014 | 2.146 | 2.151 | 2.151 | 2.151 | 244,186 | -0.04(-1.94%) |
Jan 16, 2014 | 2.215 | 2.215 | 2.193 | 2.194 | 85,666 | -0.02(-0.97%) |
Jan 15, 2014 | 2.193 | 2.235 | 2.215 | 2.215 | 197,513 | +0.02(+1.03%) |
Jan 14, 2014 | 2.164 | 2.194 | 2.164 | 2.193 | 99,713 | +0.12(+6.03%) |
Jan 13, 2014 | 2.105 | 2.113 | 2.064 | 2.068 | 65,854 | -0.05(-2.45%) |
Jan 10, 2014 | 2.118 | 2.120 | 2.106 | 2.120 | 75,017 | +0.03(+1.24%) |
Jan 09, 2014 | 2.137 | 2.137 | 2.084 | 2.094 | 61,776 | -0.03(-1.62%) |
Jan 08, 2014 | 2.124 | 2.128 | 2.110 | 2.128 | 154,038 | +0.05(+2.21%) |
Jan 07, 2014 | 2.085 | 2.089 | 2.082 | 2.082 | 67,415 | +0.04(+1.89%) |
Jan 06, 2014 | 2.095 | 2.095 | 2.044 | 2.044 | 103,288 | -0.04(-1.72%) |
Jan 03, 2014 | 2.086 | 2.093 | 2.056 | 2.080 | 63,186 | +0.01(+0.25%) |
Jan 02, 2014 | 2.073 | 2.078 | 2.059 | 2.074 | 138,103 | -0.04(-2.10%) |
Dec 31, 2013 | 2.109 | 2.119 | 2.119 | 2.119 | 47,830 | +0.01(+0.58%) |
Dec 30, 2013 | 2.087 | 2.107 | 2.087 | 2.107 | 102,960 | +0.03(+1.51%) |
Dec 27, 2013 | 2.084 | 2.086 | 2.075 | 2.075 | 57,899 | -0.01(-0.55%) |
Dec 26, 2013 | 2.087 | 2.089 | 2.076 | 2.087 | 167,330 | +0.02(+1.12%) |
Dec 24, 2013 | 1.992 | 2.079 | 1.946 | 2.064 | 173,674 | +0.01(+0.37%) |
Dec 23, 2013 | 2.042 | 2.063 | 2.042 | 2.056 | 187,214 | +0.03(+1.65%) |
Dec 20, 2013 | 2.035 | 2.038 | 2.023 | 2.023 | 23,852 | +0.03(+1.33%) |
Dec 19, 2013 | 1.986 | 2.000 | 1.986 | 1.996 | 64,396 | -0.02(-0.94%) |
Dec 18, 2013 | 1.979 | 2.017 | 1.947 | 2.015 | 82,702 | +0.03(+1.68%) |
Dec 17, 2013 | 1.952 | 1.996 | 1.952 | 1.982 | 217,975 | +0.03(+1.67%) |
Dec 16, 2013 | 1.914 | 1.960 | 1.914 | 1.949 | 187,088 | +0.06(+3.10%) |
Dec 13, 2013 | 1.914 | 1.914 | 1.888 | 1.891 | 46,343 | -0.01(-0.60%) |
Dec 12, 2013 | 1.941 | 1.950 | 1.899 | 1.902 | 120,548 | -0.03(-1.72%) |
Dec 11, 2013 | 1.963 | 1.963 | 1.935 | 1.935 | 28,214 | -0.05(-2.50%) |
Dec 10, 2013 | 1.933 | 2.016 | 1.933 | 1.985 | 121,909 | -0.01(-0.36%) |
Dec 09, 2013 | 1.995 | 2.000 | 1.985 | 1.992 | 97,275 | +0.02(+0.97%) |
Dec 06, 2013 | 1.943 | 1.986 | 1.943 | 1.973 | 315,478 | +0.05(+2.57%) |
Dec 05, 2013 | 1.910 | 1.926 | 1.907 | 1.924 | 107,916 | +0.03(+1.74%) |
Dec 04, 2013 | 1.899 | 1.910 | 1.885 | 1.891 | 126,070 | -0.01(-0.48%) |
Dec 03, 2013 | 1.910 | 1.910 | 1.891 | 1.900 | 30,307 | -0.00(-0.02%) |
Dec 02, 2013 | 1.880 | 1.906 | 1.880 | 1.900 | 63,035 | -0.00(-0.19%) |
Nov 29, 2013 | 1.908 | 1.908 | 1.904 | 1.904 | 18,330 | +0.00(+0.04%) |
Nov 27, 2013 | 1.892 | 1.906 | 1.853 | 1.903 | 528,889 | +0.02(+0.82%) |
Nov 26, 2013 | 1.874 | 1.891 | 1.871 | 1.887 | 197,148 | +0.01(+0.74%) |
Nov 25, 2013 | 1.870 | 1.876 | 1.864 | 1.874 | 106,151 | -0.00(-0.21%) |
Nov 22, 2013 | 1.885 | 1.894 | 1.865 | 1.878 | 86,988 | -0.06(-2.91%) |
Nov 21, 2013 | 1.866 | 1.934 | 1.866 | 1.934 | 295,029 | +0.09(+5.15%) |
Nov 20, 2013 | 1.861 | 1.866 | 1.839 | 1.839 | 529,268 | -0.03(-1.55%) |
Nov 19, 2013 | 1.889 | 1.889 | 1.855 | 1.868 | 58,698 | -0.03(-1.67%) |
Nov 18, 2013 | 1.920 | 1.924 | 1.900 | 1.900 | 122,035 | -0.02(-1.14%) |
Nov 15, 2013 | 1.894 | 1.922 | 1.888 | 1.922 | 194,652 | +0.02(+1.02%) |
Nov 14, 2013 | 1.905 | 1.908 | 1.901 | 1.902 | 87,013 | +0.01(+0.40%) |
Nov 12, 2013 | 1.844 | 1.899 | 1.844 | 1.895 | 12,607 | +0.03(+1.64%) |
Nov 11, 2013 | 1.864 | 1.864 | 1.864 | 1.864 | 7,564 | -0.00(-0.08%) |
Nov 08, 2013 | 1.817 | 1.866 | 1.817 | 1.866 | 63,388 | +0.04(+2.22%) |
Nov 07, 2013 | 1.862 | 1.878 | 1.825 | 1.825 | 361,165 | -0.05(-2.67%) |
Nov 06, 2013 | 1.875 | 1.887 | 1.875 | 1.875 | 78,844 | +0.01(+0.60%) |
Nov 05, 2013 | 1.829 | 1.870 | 1.829 | 1.864 | 102,671 | -0.00(-0.15%) |
Nov 04, 2013 | 1.892 | 1.892 | 1.864 | 1.867 | 165,782 | -0.02(-1.21%) |
Nov 01, 2013 | 1.909 | 1.909 | 1.890 | 1.890 | 73,751 | -0.01(-0.53%) |
Oct 31, 2013 | 1.846 | 1.915 | 1.846 | 1.900 | 432,874 | +0.03(+1.81%) |
Oct 30, 2013 | 1.900 | 1.900 | 1.859 | 1.866 | 38,930 | -0.02(-1.18%) |
Oct 29, 2013 | 1.848 | 1.888 | 1.848 | 1.888 | 256,275 | +0.06(+3.36%) |
Oct 28, 2013 | 1.824 | 1.830 | 1.821 | 1.827 | 83,458 | +0.02(+1.39%) |
Oct 25, 2013 | 1.824 | 1.824 | 1.798 | 1.802 | 167,673 | +0.01(+0.69%) |
Oct 24, 2013 | 1.796 | 1.815 | 1.785 | 1.789 | 53,277 | +0.02(+1.23%) |
Oct 23, 2013 | 1.837 | 1.837 | 1.754 | 1.768 | 96,595 | -0.11(-6.03%) |
Oct 22, 2013 | 1.887 | 1.887 | 1.859 | 1.881 | 186,987 | +0.00(+0.08%) |
Oct 21, 2013 | 1.874 | 1.886 | 1.874 | 1.880 | 37,821 | +0.01(+0.32%) |
Oct 18, 2013 | 1.891 | 1.891 | 1.842 | 1.874 | 64,068 | +0.01(+0.43%) |
Oct 17, 2013 | 1.821 | 1.868 | 1.821 | 1.866 | 107,109 | +0.03(+1.91%) |
Oct 16, 2013 | 1.798 | 1.838 | 1.790 | 1.831 | 242,054 | +0.04(+1.97%) |
Oct 15, 2013 | 1.830 | 1.830 | 1.795 | 1.795 | 25,012 | -0.03(-1.69%) |
Oct 14, 2013 | 1.801 | 1.835 | 1.799 | 1.826 | 149,847 | +0.04(+2.10%) |
Oct 11, 2013 | 1.799 | 1.799 | 1.787 | 1.789 | 96,342 | -0.00(-0.11%) |
Oct 10, 2013 | 1.764 | 1.792 | 1.761 | 1.791 | 49,974 | +0.08(+4.76%) |
Oct 09, 2013 | 1.698 | 1.720 | 1.694 | 1.709 | 51,512 | -0.01(-0.67%) |
Oct 08, 2013 | 1.718 | 1.721 | 1.715 | 1.721 | 42,989 | -0.05(-2.78%) |
Oct 07, 2013 | 1.716 | 1.789 | 1.716 | 1.770 | 32,778 | -0.01(-0.47%) |
Oct 04, 2013 | 1.734 | 1.786 | 1.734 | 1.778 | 46,645 | +0.02(+1.38%) |
Oct 03, 2013 | 1.734 | 1.757 | 1.734 | 1.754 | 38,199 | -0.01(-0.61%) |
Oct 02, 2013 | 1.768 | 1.778 | 1.764 | 1.765 | 81,945 | +0.00(+0.02%) |
Oct 01, 2013 | 1.767 | 1.789 | 1.759 | 1.764 | 66,918 | +0.01(+0.68%) |
Sep 27, 2013 | 1.750 | 1.753 | 1.750 | 1.753 | 22,692 | -0.03(-1.58%) |
Sep 26, 2013 | 1.786 | 1.786 | 1.772 | 1.781 | 209,276 | -0.03(-1.51%) |
Sep 25, 2013 | 1.818 | 1.809 | 1.808 | 1.808 | 5,042 | +0.00(+0.15%) |
Sep 24, 2013 | 1.805 | 1.805 | 1.805 | 1.805 | 6,315 | +0.03(+1.62%) |
Sep 23, 2013 | 1.799 | 1.799 | 1.770 | 1.777 | 75,787 | -0.01(-0.52%) |
Sep 20, 2013 | 1.813 | 1.813 | 1.782 | 1.786 | 66,213 | -0.03(-1.44%) |
Sep 19, 2013 | 1.824 | 1.833 | 1.801 | 1.812 | 243,076 | -0.01(-0.37%) |
Sep 18, 2013 | 1.790 | 1.821 | 1.783 | 1.819 | 254,545 | +0.02(+1.26%) |
Sep 17, 2013 | 1.787 | 1.804 | 1.786 | 1.796 | 381,767 | +0.03(+1.86%) |
Sep 16, 2013 | 1.754 | 1.781 | 1.759 | 1.763 | 295,015 | +0.01(+0.56%) |
Sep 13, 2013 | 1.737 | 1.754 | 1.737 | 1.754 | 44,714 | +0.04(+2.57%) |
Sep 12, 2013 | 1.724 | 1.724 | 1.709 | 1.710 | 29,809 | -0.03(-1.57%) |
Sep 11, 2013 | 1.727 | 1.737 | 1.710 | 1.737 | 61,261 | -0.00(-0.18%) |
Sep 10, 2013 | 1.720 | 1.745 | 1.717 | 1.740 | 237,543 | +0.04(+2.30%) |
Sep 09, 2013 | 1.685 | 1.708 | 1.678 | 1.701 | 293,929 | +0.04(+2.29%) |
Sep 06, 2013 | 1.679 | 1.685 | 1.663 | 1.663 | 183,784 | +0.00(+0.10%) |
Sep 05, 2013 | 1.663 | 1.673 | 1.659 | 1.661 | 107,492 | +0.01(+0.58%) |
Sep 04, 2013 | 1.595 | 1.659 | 1.589 | 1.652 | 540,466 | +0.09(+5.54%) |
Sep 03, 2013 | 1.585 | 1.603 | 1.565 | 1.565 | 195,279 | +0.01(+0.87%) |
Aug 30, 2013 | 1.564 | 1.564 | 1.539 | 1.552 | 90,945 | -0.02(-1.31%) |
Aug 29, 2013 | 1.583 | 1.590 | 1.572 | 1.572 | 416,882 | +0.01(+0.86%) |
Aug 28, 2013 | 1.537 | 1.577 | 1.537 | 1.559 | 104,586 | +0.02(+1.55%) |
Aug 27, 2013 | 1.555 | 1.566 | 1.528 | 1.535 | 174,917 | -0.06(-3.99%) |
Aug 26, 2013 | 1.611 | 1.611 | 1.594 | 1.599 | 169,259 | -0.00(-0.22%) |
Aug 23, 2013 | 1.609 | 1.611 | 1.598 | 1.602 | 38,651 | +0.01(+0.45%) |
Aug 22, 2013 | 1.605 | 1.605 | 1.579 | 1.595 | 83,997 | +0.02(+1.41%) |
Aug 21, 2013 | 1.591 | 1.598 | 1.555 | 1.573 | 222,310 | -0.03(-1.95%) |
Aug 20, 2013 | 1.605 | 1.605 | 1.604 | 1.604 | 22,003 | +0.03(+1.66%) |
Aug 19, 2013 | 1.605 | 1.607 | 1.578 | 1.578 | 68,966 | -0.00(-0.25%) |
Aug 16, 2013 | 1.596 | 1.604 | 1.582 | 1.582 | 79,652 | +0.01(+0.40%) |
Aug 15, 2013 | 1.626 | 1.626 | 1.574 | 1.576 | 394,373 | -0.08(-5.01%) |
Aug 14, 2013 | 1.661 | 1.685 | 1.659 | 1.659 | 323,107 | -0.03(-1.96%) |
Aug 13, 2013 | 1.662 | 1.693 | 1.661 | 1.692 | 78,313 | +0.03(+1.76%) |
Aug 12, 2013 | 1.663 | 1.700 | 1.663 | 1.663 | 73,261 | +0.01(+0.89%) |
Aug 09, 2013 | 1.647 | 1.655 | 1.645 | 1.648 | 32,361 | -0.01(-0.53%) |
Aug 08, 2013 | 1.673 | 1.676 | 1.648 | 1.657 | 46,230 | -0.01(-0.48%) |
Aug 07, 2013 | 1.663 | 1.677 | 1.658 | 1.665 | 71,619 | -0.02(-1.20%) |
Aug 06, 2013 | 1.692 | 1.704 | 1.670 | 1.685 | 395,080 | -0.02(-1.27%) |
Aug 05, 2013 | 1.697 | 1.710 | 1.697 | 1.707 | 178,100 | -0.00(-0.17%) |
Aug 02, 2013 | 1.701 | 1.710 | 1.693 | 1.710 | 120,982 | -0.02(-1.12%) |
Aug 01, 2013 | 1.723 | 1.733 | 1.705 | 1.729 | 485,040 | +0.04(+2.60%) |
Jul 31, 2013 | 1.677 | 1.703 | 1.677 | 1.685 | 128,712 | +0.01(+0.70%) |
Jul 30, 2013 | 1.646 | 1.674 | 1.646 | 1.674 | 51,788 | +0.03(+1.88%) |
Jul 29, 2013 | 1.658 | 1.661 | 1.641 | 1.643 | 39,156 | -0.01(-0.88%) |
Jul 26, 2013 | 1.674 | 1.674 | 1.637 | 1.657 | 72,301 | -0.02(-0.99%) |
Jul 25, 2013 | 1.635 | 1.676 | 1.587 | 1.674 | 289,508 | +0.02(+1.17%) |
Jul 24, 2013 | 1.672 | 1.672 | 1.654 | 1.655 | 215,287 | -0.04(-2.20%) |
Jul 23, 2013 | 1.706 | 1.729 | 1.692 | 1.692 | 100,393 | +0.00(+0.12%) |
Jul 22, 2013 | 1.704 | 1.704 | 1.690 | 1.690 | 42,643 | -0.01(-0.84%) |
Jul 19, 2013 | 1.691 | 1.704 | 1.671 | 1.704 | 162,463 | -0.01(-0.44%) |
Jul 18, 2013 | 1.738 | 1.738 | 1.712 | 1.712 | 165,595 | -0.05(-2.83%) |
Jul 17, 2013 | 1.762 | 1.762 | 1.762 | 1.762 | 10,105 | +0.00(+0.11%) |
Jul 16, 2013 | 1.741 | 1.762 | 1.716 | 1.760 | 84,578 | +0.02(+1.23%) |
Jul 15, 2013 | 1.739 | 1.739 | 1.735 | 1.738 | 27,788 | +0.00(+0.02%) |
Jul 12, 2013 | 1.745 | 1.745 | 1.724 | 1.738 | 143,061 | +0.01(+0.57%) |
Jul 11, 2013 | 1.702 | 1.728 | 1.686 | 1.728 | 977,028 | +0.08(+4.70%) |
Jul 10, 2013 | 1.606 | 1.657 | 1.606 | 1.650 | 126,110 | +0.03(+1.71%) |
Jul 09, 2013 | 1.633 | 1.637 | 1.621 | 1.623 | 30,315 | +0.02(+1.49%) |
Jul 08, 2013 | 1.674 | 1.706 | 1.588 | 1.599 | 334,324 | -0.08(-4.67%) |
Jul 05, 2013 | 1.646 | 1.681 | 1.639 | 1.677 | 234,865 | +0.04(+2.42%) |
Jul 03, 2013 | 1.602 | 1.649 | 1.602 | 1.638 | 62,019 | +0.02(+1.42%) |
Jul 02, 2013 | 1.652 | 1.652 | 1.615 | 1.615 | 189,822 | -0.01(-0.61%) |
Jul 01, 2013 | 1.647 | 1.665 | 1.625 | 1.625 | 82,734 | -0.03(-1.91%) |
Jun 28, 2013 | 1.611 | 1.663 | 1.601 | 1.656 | 150,059 | +0.03(+2.07%) |
Jun 26, 2013 | 1.619 | 1.631 | 1.605 | 1.623 | 179,237 | +0.02(+1.18%) |
Jun 25, 2013 | 1.602 | 1.607 | 1.568 | 1.604 | 556,618 | +0.05(+3.49%) |
Jun 24, 2013 | 1.566 | 1.600 | 1.531 | 1.549 | 821,313 | -0.06(-3.99%) |
Jun 21, 2013 | 1.610 | 1.633 | 1.597 | 1.614 | 584,682 | +0.00(+0.10%) |
Jun 20, 2013 | 1.668 | 1.668 | 1.598 | 1.612 | 527,492 | -0.10(-6.03%) |
Jun 19, 2013 | 1.778 | 1.778 | 1.715 | 1.716 | 247,310 | -0.04(-2.27%) |
Jun 18, 2013 | 1.719 | 1.767 | 1.719 | 1.756 | 447,957 | +0.05(+2.94%) |
Jun 17, 2013 | 1.729 | 1.731 | 1.701 | 1.706 | 285,318 | +0.04(+2.54%) |
Jun 14, 2013 | 1.687 | 1.693 | 1.657 | 1.663 | 174,885 | -0.01(-0.75%) |
Jun 13, 2013 | 1.600 | 1.676 | 1.598 | 1.676 | 242,982 | +0.06(+3.84%) |
Jun 12, 2013 | 1.666 | 1.666 | 1.605 | 1.614 | 402,635 | -0.03(-1.94%) |
Jun 11, 2013 | 1.690 | 1.699 | 1.646 | 1.646 | 209,605 | -0.07(-4.21%) |
Jun 10, 2013 | 1.728 | 1.728 | 1.691 | 1.718 | 695,115 | +0.03(+1.92%) |
Jun 07, 2013 | 1.642 | 1.696 | 1.642 | 1.686 | 437,758 | +0.03(+1.91%) |
Jun 06, 2013 | 1.671 | 1.689 | 1.623 | 1.654 | 388,185 | -0.02(-1.02%) |
Jun 05, 2013 | 1.740 | 1.740 | 1.664 | 1.671 | 374,394 | -0.07(-3.82%) |
Jun 04, 2013 | 1.735 | 1.787 | 1.725 | 1.738 | 640,582 | +0.02(+1.31%) |
Jun 03, 2013 | 1.716 | 1.739 | 1.685 | 1.715 | 464,329 | +0.04(+2.14%) |
May 31, 2013 | 1.714 | 1.719 | 1.676 | 1.679 | 165,522 | -0.02(-1.12%) |
May 30, 2013 | 1.683 | 1.715 | 1.683 | 1.698 | 278,435 | +0.04(+2.33%) |
May 29, 2013 | 1.621 | 1.670 | 1.621 | 1.659 | 208,719 | +0.01(+0.67%) |
May 28, 2013 | 1.645 | 1.677 | 1.644 | 1.648 | 220,435 | +0.02(+1.43%) |
May 24, 2013 | 1.617 | 1.625 | 1.595 | 1.625 | 244,324 | -0.01(-0.58%) |
May 23, 2013 | 1.596 | 1.634 | 1.567 | 1.634 | 527,340 | +0.00(+0.15%) |
May 22, 2013 | 1.691 | 1.711 | 1.618 | 1.632 | 913,602 | -0.04(-2.55%) |
May 21, 2013 | 1.679 | 1.683 | 1.675 | 1.675 | 43,019 | -0.00(-0.28%) |
May 20, 2013 | 1.685 | 1.687 | 1.675 | 1.679 | 119,897 | -0.01(-0.35%) |
May 17, 2013 | 1.649 | 1.685 | 1.649 | 1.685 | 282,257 | +0.04(+2.30%) |
May 16, 2013 | 1.679 | 1.693 | 1.646 | 1.647 | 281,371 | -0.02(-1.49%) |
May 15, 2013 | 1.638 | 1.677 | 1.638 | 1.672 | 252,953 | +0.04(+2.15%) |
May 13, 2013 | 1.680 | 1.680 | 1.630 | 1.637 | 258,014 | -0.03(-2.08%) |
May 10, 2013 | 1.656 | 1.672 | 1.628 | 1.672 | 158,310 | +0.02(+1.51%) |
May 09, 2013 | 1.635 | 1.664 | 1.635 | 1.647 | 341,168 | +0.01(+0.51%) |
May 08, 2013 | 1.615 | 1.640 | 1.607 | 1.639 | 314,647 | +0.02(+1.39%) |
May 07, 2013 | 1.614 | 1.620 | 1.600 | 1.616 | 457,522 | +0.01(+0.66%) |
May 06, 2013 | 1.596 | 1.616 | 1.596 | 1.606 | 832,498 | +0.02(+1.15%) |
May 03, 2013 | 1.581 | 1.604 | 1.558 | 1.587 | 382,264 | +0.03(+1.88%) |
May 02, 2013 | 1.530 | 1.559 | 1.530 | 1.558 | 231,418 | +0.04(+2.31%) |
May 01, 2013 | 1.531 | 1.551 | 1.520 | 1.523 | 291,923 | -0.02(-1.03%) |
Apr 30, 2013 | 1.531 | 1.541 | 1.498 | 1.539 | 316,647 | +0.02(+1.56%) |
Apr 29, 2013 | 1.485 | 1.524 | 1.485 | 1.515 | 355,921 | +0.03(+2.19%) |
Apr 26, 2013 | 1.511 | 1.507 | 1.482 | 1.483 | 347,038 | -0.02(-1.63%) |
Apr 25, 2013 | 1.515 | 1.533 | 1.503 | 1.507 | 804,080 | +0.01(+0.77%) |
Apr 24, 2013 | 1.459 | 1.502 | 1.459 | 1.496 | 942,071 | +0.04(+2.49%) |
Apr 23, 2013 | 1.431 | 1.465 | 1.429 | 1.459 | 479,234 | +0.06(+4.23%) |
Apr 22, 2013 | 1.355 | 1.408 | 1.348 | 1.400 | 184,223 | +0.04(+3.02%) |
Apr 19, 2013 | 1.346 | 1.364 | 1.334 | 1.359 | 400,458 | +0.01(+0.82%) |
Apr 18, 2013 | 1.373 | 1.402 | 1.345 | 1.348 | 201,886 | -0.02(-1.50%) |
Apr 17, 2013 | 1.398 | 1.398 | 1.348 | 1.368 | 301,008 | -0.07(-4.84%) |
Apr 16, 2013 | 1.423 | 1.441 | 1.417 | 1.438 | 167,800 | +0.06(+4.03%) |
Apr 15, 2013 | 1.416 | 1.427 | 1.382 | 1.382 | 666,469 | -0.05(-3.77%) |
Apr 12, 2013 | 1.431 | 1.444 | 1.412 | 1.436 | 288,608 | -0.02(-1.14%) |
Apr 11, 2013 | 1.470 | 1.470 | 1.434 | 1.453 | 354,908 | -0.02(-1.61%) |
Apr 10, 2013 | 1.424 | 1.482 | 1.412 | 1.477 | 692,154 | +0.07(+4.62%) |
Apr 09, 2013 | 1.368 | 1.425 | 1.368 | 1.412 | 1,360,775 | +0.04(+2.91%) |
Apr 08, 2013 | 1.346 | 1.372 | 1.328 | 1.372 | 112,077 | +0.03(+2.24%) |
Apr 05, 2013 | 1.303 | 1.344 | 1.303 | 1.342 | 780,394 | -0.02(-1.37%) |
Apr 04, 2013 | 1.327 | 1.363 | 1.327 | 1.360 | 472,098 | +0.02(+1.83%) |
Apr 03, 2013 | 1.393 | 1.398 | 1.328 | 1.336 | 735,857 | -0.05(-3.92%) |
Apr 02, 2013 | 1.415 | 1.416 | 1.379 | 1.390 | 884,881 | -0.02(-1.40%) |
Apr 01, 2013 | 1.474 | 1.474 | 1.407 | 1.410 | 220,283 | -0.06(-3.96%) |
Mar 28, 2013 | 1.458 | 1.472 | 1.448 | 1.468 | 567,550 | +0.02(+1.23%) |
Mar 27, 2013 | 1.422 | 1.457 | 1.419 | 1.450 | 127,185 | +0.00(+0.19%) |
Mar 26, 2013 | 1.416 | 1.451 | 1.416 | 1.448 | 4,446,977 | +0.04(+3.12%) |
Mar 25, 2013 | 1.423 | 1.423 | 1.395 | 1.404 | 162,891 | -0.01(-0.59%) |
Mar 22, 2013 | 1.408 | 1.420 | 1.400 | 1.412 | 196,977 | +0.02(+1.77%) |
Mar 21, 2013 | 1.403 | 1.408 | 1.385 | 1.387 | 299,667 | -0.04(-2.66%) |
Mar 20, 2013 | 1.427 | 1.431 | 1.416 | 1.425 | 163,093 | +0.02(+1.74%) |
Mar 19, 2013 | 1.419 | 1.423 | 1.376 | 1.401 | 142,502 | -0.01(-0.53%) |
Mar 18, 2013 | 1.387 | 1.434 | 1.387 | 1.409 | 453,972 | -0.03(-1.79%) |
Mar 15, 2013 | 1.450 | 1.450 | 1.428 | 1.434 | 235,524 | -0.04(-2.70%) |
Mar 14, 2013 | 1.466 | 1.495 | 1.466 | 1.474 | 360,062 | +0.01(+0.73%) |
Mar 13, 2013 | 1.445 | 1.468 | 1.444 | 1.463 | 263,817 | +0.02(+1.55%) |
Mar 12, 2013 | 1.458 | 1.460 | 1.436 | 1.441 | 68,003 | -0.01(-0.42%) |
Mar 11, 2013 | 1.426 | 1.451 | 1.418 | 1.447 | 240,117 | +0.01(+0.77%) |
Mar 08, 2013 | 1.455 | 1.461 | 1.422 | 1.436 | 224,588 | -0.00(-0.33%) |
Mar 07, 2013 | 1.438 | 1.450 | 1.433 | 1.441 | 728,117 | +0.01(+0.69%) |
Mar 06, 2013 | 1.433 | 1.433 | 1.419 | 1.431 | 608,883 | +0.01(+1.06%) |
Mar 05, 2013 | 1.374 | 1.422 | 1.374 | 1.416 | 631,644 | +0.04(+3.16%) |
Mar 04, 2013 | 1.365 | 1.374 | 1.360 | 1.373 | 328,775 | +0.00(+0.32%) |
Mar 01, 2013 | 1.347 | 1.383 | 1.329 | 1.368 | 275,743 | -0.01(-0.37%) |
Feb 28, 2013 | 1.394 | 1.398 | 1.373 | 1.373 | 77,747 | -0.01(-0.66%) |
Feb 27, 2013 | 1.342 | 1.391 | 1.342 | 1.383 | 440,473 | +0.04(+3.24%) |
Feb 26, 2013 | 1.325 | 1.347 | 1.325 | 1.339 | 542,427 | -0.01(-0.99%) |
Feb 22, 2013 | 1.319 | 1.359 | 1.319 | 1.353 | 730,147 | +0.05(+3.62%) |
Feb 21, 2013 | 1.352 | 1.353 | 1.289 | 1.305 | 1,035,756 | -0.06(-4.28%) |
Feb 20, 2013 | 1.419 | 1.426 | 1.364 | 1.364 | 685,818 | -0.07(-4.58%) |
Feb 19, 2013 | 1.427 | 1.432 | 1.418 | 1.429 | 477,977 | +0.02(+1.63%) |
Feb 15, 2013 | 1.429 | 1.429 | 1.394 | 1.406 | 300,254 | -0.02(-1.19%) |
Feb 14, 2013 | 1.394 | 1.427 | 1.394 | 1.423 | 390,384 | +0.03(+1.80%) |
Feb 13, 2013 | 1.399 | 1.413 | 1.387 | 1.398 | 359,783 | +0.00(+0.25%) |
Feb 12, 2013 | 1.374 | 1.398 | 1.374 | 1.394 | 195,966 | +0.01(+0.63%) |
Feb 11, 2013 | 1.377 | 1.387 | 1.375 | 1.386 | 105,227 | +0.00(+0.31%) |
Feb 08, 2013 | 1.368 | 1.386 | 1.368 | 1.381 | 694,039 | +0.04(+2.88%) |
Feb 07, 2013 | 1.359 | 1.359 | 1.319 | 1.343 | 175,616 | -0.02(-1.69%) |
Feb 06, 2013 | 1.363 | 1.366 | 1.359 | 1.366 | 39,888 | +0.03(+2.32%) |
Feb 04, 2013 | 1.357 | 1.373 | 1.334 | 1.335 | 305,964 | -0.03(-2.39%) |