Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 1.393 | 1.418 | 1.380 | 1.393 | 2,554,508 | +0.01(+0.46%) |
Feb 28, 2012 | 1.361 | 1.387 | 1.342 | 1.387 | 4,110,333 | +0.00(+0.00%) |
Feb 27, 2012 | 1.355 | 1.399 | 1.349 | 1.387 | 3,835,399 | -0.02(-1.35%) |
Feb 24, 2012 | 1.418 | 1.425 | 1.399 | 1.406 | 4,299,825 | -0.03(-2.20%) |
Feb 23, 2012 | 1.418 | 1.444 | 1.399 | 1.437 | 4,529,749 | +0.06(+4.61%) |
Feb 22, 2012 | 1.399 | 1.406 | 1.374 | 1.374 | 2,445,063 | -0.03(-2.25%) |
Feb 21, 2012 | 1.406 | 1.431 | 1.399 | 1.406 | 4,237,466 | -0.01(-0.45%) |
Feb 17, 2012 | 1.412 | 1.418 | 1.387 | 1.412 | 2,794,689 | +0.04(+2.76%) |
Feb 16, 2012 | 1.311 | 1.374 | 1.304 | 1.374 | 3,599,302 | +0.05(+3.83%) |
Feb 15, 2012 | 1.349 | 1.349 | 1.317 | 1.323 | 2,972,466 | -0.03(-1.88%) |
Feb 14, 2012 | 1.355 | 1.361 | 1.323 | 1.349 | 2,634,583 | -0.04(-2.74%) |
Feb 13, 2012 | 1.399 | 1.412 | 1.380 | 1.387 | 2,537,672 | +0.04(+2.82%) |
Feb 10, 2012 | 1.387 | 1.393 | 1.342 | 1.349 | 4,144,618 | -0.06(-4.05%) |
Feb 09, 2012 | 1.450 | 1.450 | 1.399 | 1.406 | 5,238,336 | -0.02(-1.33%) |
Feb 08, 2012 | 1.412 | 1.425 | 1.399 | 1.425 | 3,041,099 | +0.03(+1.81%) |
Feb 07, 2012 | 1.393 | 1.406 | 1.374 | 1.399 | 3,565,006 | +0.01(+0.45%) |
Feb 06, 2012 | 1.380 | 1.406 | 1.374 | 1.393 | 4,651,408 | +0.04(+2.80%) |
Feb 03, 2012 | 1.330 | 1.361 | 1.330 | 1.355 | 5,158,696 | +0.08(+5.94%) |
Feb 02, 2012 | 1.279 | 1.292 | 1.279 | 1.279 | 2,135,599 | +0.01(+1.00%) |
Feb 01, 2012 | 1.254 | 1.279 | 1.248 | 1.266 | 2,627,851 | +0.06(+4.71%) |
Jan 31, 2012 | 1.216 | 1.222 | 1.197 | 1.209 | 2,726,505 | -0.02(-1.55%) |
Jan 30, 2012 | 1.203 | 1.228 | 1.190 | 1.228 | 3,507,445 | -0.04(-3.48%) |
Jan 27, 2012 | 1.266 | 1.273 | 1.254 | 1.273 | 1,576,514 | -0.01(-0.50%) |
Jan 26, 2012 | 1.279 | 1.292 | 1.260 | 1.279 | 5,179,556 | +0.04(+3.59%) |
Jan 25, 2012 | 1.197 | 1.235 | 1.184 | 1.235 | 3,442,006 | +0.00(+0.00%) |
Jan 24, 2012 | 1.209 | 1.241 | 1.197 | 1.235 | 3,514,438 | -0.04(-3.47%) |
Jan 23, 2012 | 1.285 | 1.298 | 1.260 | 1.279 | 3,466,653 | +0.03(+2.02%) |
Jan 20, 2012 | 1.266 | 1.273 | 1.247 | 1.254 | 6,897,109 | +0.00(+0.00%) |
Jan 19, 2012 | 1.209 | 1.254 | 1.197 | 1.254 | 5,236,877 | +0.11(+10.00%) |
Jan 18, 2012 | 1.108 | 1.140 | 1.108 | 1.140 | 3,451,298 | +0.03(+2.86%) |
Jan 17, 2012 | 1.121 | 1.133 | 1.102 | 1.108 | 2,009,952 | +0.00(+0.00%) |
Jan 13, 2012 | 1.102 | 1.121 | 1.076 | 1.108 | 2,839,687 | -0.01(-1.13%) |
Jan 12, 2012 | 1.108 | 1.121 | 1.083 | 1.121 | 4,885,453 | +0.03(+2.91%) |
Jan 11, 2012 | 1.045 | 1.089 | 1.045 | 1.089 | 2,784,260 | +0.03(+2.99%) |
Jan 10, 2012 | 1.045 | 1.057 | 1.032 | 1.057 | 28,455,428 | +0.06(+5.70%) |
Jan 09, 2012 | 1.019 | 1.026 | 0.9942 | 1.000 | 5,149,775 | -0.03(-3.07%) |
Jan 06, 2012 | 1.032 | 1.038 | 1.019 | 1.032 | 1,647,868 | +0.00(+0.00%) |
Jan 05, 2012 | 1.013 | 1.032 | 1.000 | 1.032 | 2,276,552 | -0.01(-0.61%) |
Jan 04, 2012 | 1.038 | 1.051 | 1.019 | 1.038 | 5,141,696 | +0.04(+4.46%) |
Dec 30, 2011 | 0.9752 | 0.9942 | 0.9752 | 0.9942 | 2,259,840 | +0.02(+1.95%) |
Dec 29, 2011 | 0.9562 | 0.9752 | 0.9562 | 0.9752 | 3,256,038 | +0.01(+1.32%) |
Dec 28, 2011 | 0.9688 | 0.9752 | 0.9562 | 0.9625 | 3,577,760 | -0.01(-1.30%) |
Dec 27, 2011 | 0.9815 | 0.9942 | 0.9688 | 0.9752 | 3,234,020 | -0.01(-0.65%) |
Dec 23, 2011 | 1.007 | 1.007 | 0.9815 | 0.9815 | 1,862,497 | +0.03(+2.65%) |
Dec 21, 2011 | 0.9625 | 0.9688 | 0.9435 | 0.9562 | 6,119,565 | +0.04(+4.86%) |
Dec 20, 2011 | 0.9055 | 0.9245 | 0.9055 | 0.9118 | 4,519,026 | +0.04(+4.35%) |
Dec 19, 2011 | 0.9308 | 0.9308 | 0.8739 | 0.8739 | 4,074,829 | -0.08(-8.00%) |
Dec 16, 2011 | 0.9435 | 0.9562 | 0.9245 | 0.9498 | 5,044,505 | +0.02(+2.04%) |
Dec 15, 2011 | 0.9562 | 0.9625 | 0.9182 | 0.9308 | 2,800,440 | +0.02(+2.08%) |
Dec 14, 2011 | 0.9498 | 0.9625 | 0.9118 | 0.9118 | 4,747,744 | -0.03(-3.36%) |
Dec 13, 2011 | 0.9752 | 0.9878 | 0.9245 | 0.9435 | 2,918,065 | -0.03(-2.61%) |
Dec 12, 2011 | 0.9752 | 0.9752 | 0.9498 | 0.9688 | 3,114,447 | -0.07(-6.71%) |
Dec 09, 2011 | 1.007 | 1.045 | 1.007 | 1.038 | 5,516,486 | +0.06(+6.49%) |
Dec 08, 2011 | 1.019 | 1.026 | 0.9688 | 0.9752 | 6,588,927 | -0.09(-8.33%) |
Dec 07, 2011 | 1.038 | 1.076 | 1.019 | 1.064 | 6,331,840 | +0.00(+0.00%) |
Dec 06, 2011 | 1.064 | 1.070 | 1.045 | 1.064 | 3,701,228 | +0.02(+1.82%) |
Dec 05, 2011 | 1.076 | 1.083 | 1.038 | 1.045 | 7,286,837 | +0.08(+8.55%) |
Dec 02, 2011 | 0.9878 | 0.9942 | 0.9593 | 0.9625 | 6,297,227 | +0.03(+2.70%) |
Dec 01, 2011 | 0.9562 | 0.9625 | 0.9182 | 0.9372 | 6,060,665 | -0.04(-4.52%) |
Nov 30, 2011 | 0.9688 | 0.9878 | 0.9625 | 0.9815 | 7,163,677 | +0.08(+9.15%) |
Nov 29, 2011 | 0.8865 | 0.9118 | 0.8802 | 0.8992 | 3,917,359 | -0.01(-1.39%) |
Nov 28, 2011 | 0.9562 | 0.9562 | 0.8992 | 0.9118 | 5,737,914 | +0.03(+2.86%) |
Nov 25, 2011 | 0.8802 | 0.9118 | 0.8802 | 0.8865 | 3,500,942 | +0.04(+4.48%) |
Nov 23, 2011 | 0.8802 | 0.8802 | 0.8422 | 0.8485 | 5,761,014 | -0.03(-3.60%) |
Nov 22, 2011 | 0.8928 | 0.9055 | 0.8739 | 0.8802 | 10,889,284 | -0.06(-6.08%) |
Nov 21, 2011 | 0.9372 | 0.9435 | 0.9118 | 0.9372 | 7,606,034 | -0.06(-6.33%) |
Nov 18, 2011 | 1.013 | 1.013 | 0.9878 | 1.000 | 3,725,935 | +0.00(+0.00%) |
Nov 17, 2011 | 1.019 | 1.019 | 0.9878 | 1.000 | 6,519,871 | -0.06(-5.39%) |
Nov 16, 2011 | 1.070 | 1.083 | 1.053 | 1.057 | 13,977,803 | -0.04(-3.47%) |
Nov 15, 2011 | 1.108 | 1.121 | 1.083 | 1.095 | 4,401,946 | -0.02(-1.70%) |
Nov 14, 2011 | 1.146 | 1.146 | 1.114 | 1.114 | 3,247,475 | -0.04(-3.82%) |
Nov 11, 2011 | 1.146 | 1.171 | 1.133 | 1.159 | 5,726,157 | +0.06(+5.78%) |
Nov 10, 2011 | 1.127 | 1.133 | 1.083 | 1.095 | 7,028,357 | +0.01(+0.58%) |
Nov 09, 2011 | 1.121 | 1.133 | 1.089 | 1.089 | 12,772,813 | -0.11(-8.99%) |
Nov 08, 2011 | 1.203 | 1.209 | 1.165 | 1.197 | 7,108,844 | +0.04(+3.85%) |
Nov 07, 2011 | 1.140 | 1.159 | 1.121 | 1.152 | 5,488,476 | -0.01(-0.55%) |
Nov 04, 2011 | 1.171 | 1.175 | 1.140 | 1.159 | 7,138,342 | -0.03(-2.14%) |
Nov 03, 2011 | 1.222 | 1.222 | 1.159 | 1.184 | 12,554,705 | +0.02(+1.63%) |
Nov 02, 2011 | 1.165 | 1.184 | 1.133 | 1.165 | 22,355,928 | -0.06(-5.15%) |
Nov 01, 2011 | 1.222 | 1.266 | 1.209 | 1.228 | 9,897,434 | -0.08(-5.83%) |
Oct 31, 2011 | 1.355 | 1.355 | 1.298 | 1.304 | 5,686,898 | -0.10(-7.21%) |
Oct 28, 2011 | 1.431 | 1.431 | 1.406 | 1.406 | 4,343,678 | -0.11(-7.11%) |
Oct 27, 2011 | 1.507 | 1.526 | 1.444 | 1.513 | 8,664,660 | +0.14(+10.14%) |
Oct 26, 2011 | 1.368 | 1.387 | 1.323 | 1.374 | 2,822,594 | +0.00(+0.00%) |
Oct 25, 2011 | 1.387 | 1.406 | 1.355 | 1.374 | 4,710,848 | -0.01(-0.91%) |
Oct 24, 2011 | 1.355 | 1.387 | 1.342 | 1.387 | 7,592,107 | +0.09(+7.35%) |
Oct 21, 2011 | 1.298 | 1.323 | 1.279 | 1.292 | 5,755,257 | +0.03(+2.00%) |
Oct 20, 2011 | 1.266 | 1.273 | 1.235 | 1.266 | 4,148,975 | -0.01(-0.99%) |
Oct 19, 2011 | 1.304 | 1.311 | 1.273 | 1.279 | 4,458,649 | -0.01(-0.49%) |
Oct 18, 2011 | 1.247 | 1.304 | 1.228 | 1.285 | 6,706,302 | +0.03(+2.53%) |
Oct 17, 2011 | 1.317 | 1.317 | 1.247 | 1.254 | 6,000,890 | -0.06(-4.81%) |
Oct 14, 2011 | 1.330 | 1.342 | 1.298 | 1.317 | 5,609,358 | -0.03(-2.35%) |
Oct 13, 2011 | 1.361 | 1.368 | 1.323 | 1.349 | 4,082,398 | -0.08(-5.75%) |
Oct 12, 2011 | 1.437 | 1.450 | 1.412 | 1.431 | 7,103,698 | +0.03(+1.80%) |
Oct 11, 2011 | 1.387 | 1.418 | 1.380 | 1.406 | 4,508,584 | +0.00(+0.00%) |
Oct 10, 2011 | 1.361 | 1.406 | 1.361 | 1.406 | 3,409,266 | +0.06(+4.72%) |
Oct 07, 2011 | 1.380 | 1.380 | 1.323 | 1.342 | 6,565,276 | -0.03(-2.30%) |
Oct 06, 2011 | 1.393 | 1.393 | 1.355 | 1.374 | 8,806,634 | +0.09(+7.43%) |
Oct 05, 2011 | 1.273 | 1.292 | 1.247 | 1.279 | 6,120,372 | +0.02(+1.51%) |
Oct 04, 2011 | 1.184 | 1.266 | 1.159 | 1.260 | 9,134,416 | +0.02(+1.53%) |
Oct 03, 2011 | 1.298 | 1.317 | 1.235 | 1.241 | 6,694,139 | -0.08(-6.22%) |
Sep 30, 2011 | 1.355 | 1.368 | 1.323 | 1.323 | 5,198,451 | -0.08(-5.86%) |
Sep 29, 2011 | 1.425 | 1.437 | 1.377 | 1.406 | 6,833,406 | +0.05(+3.74%) |
Sep 28, 2011 | 1.412 | 1.431 | 1.355 | 1.355 | 4,891,705 | -0.05(-3.60%) |
Sep 27, 2011 | 1.425 | 1.450 | 1.406 | 1.406 | 6,233,292 | +0.01(+0.45%) |
Sep 26, 2011 | 1.355 | 1.399 | 1.323 | 1.399 | 6,904,651 | +0.09(+6.76%) |
Sep 23, 2011 | 1.260 | 1.320 | 1.260 | 1.311 | 5,924,172 | +0.06(+4.55%) |
Sep 22, 2011 | 1.273 | 1.285 | 1.216 | 1.254 | 8,609,561 | -0.09(-7.04%) |
Sep 21, 2011 | 1.406 | 1.418 | 1.349 | 1.349 | 6,597,824 | +0.02(+1.43%) |
Sep 20, 2011 | 1.317 | 1.359 | 1.292 | 1.330 | 5,448,522 | -0.03(-1.87%) |
Sep 19, 2011 | 1.304 | 1.355 | 1.285 | 1.355 | 10,378,518 | -0.06(-4.04%) |
Sep 16, 2011 | 1.463 | 1.469 | 1.399 | 1.412 | 6,798,225 | -0.03(-1.76%) |
Sep 15, 2011 | 1.399 | 1.437 | 1.387 | 1.437 | 7,348,025 | +0.09(+6.57%) |
Sep 14, 2011 | 1.304 | 1.349 | 1.273 | 1.349 | 7,901,804 | +0.09(+7.04%) |
Sep 13, 2011 | 1.247 | 1.279 | 1.222 | 1.260 | 5,901,605 | +0.03(+2.58%) |
Sep 12, 2011 | 1.216 | 1.247 | 1.178 | 1.228 | 6,722,823 | +0.00(+0.00%) |
Sep 09, 2011 | 1.235 | 1.266 | 1.203 | 1.228 | 5,264,024 | -0.05(-3.96%) |
Sep 08, 2011 | 1.317 | 1.336 | 1.273 | 1.279 | 3,743,920 | -0.04(-2.88%) |
Sep 07, 2011 | 1.285 | 1.323 | 1.273 | 1.317 | 6,292,980 | +0.07(+5.58%) |
Sep 06, 2011 | 1.222 | 1.260 | 1.209 | 1.247 | 7,089,497 | -0.08(-6.19%) |
Sep 02, 2011 | 1.368 | 1.374 | 1.311 | 1.330 | 6,743,724 | -0.08(-5.41%) |
Sep 01, 2011 | 1.437 | 1.456 | 1.399 | 1.406 | 6,599,989 | +0.03(+1.83%) |
Aug 31, 2011 | 1.355 | 1.380 | 1.349 | 1.380 | 6,184,712 | +0.06(+4.81%) |
Aug 30, 2011 | 1.292 | 1.330 | 1.279 | 1.317 | 7,084,868 | +0.03(+1.96%) |
Aug 29, 2011 | 1.266 | 1.298 | 1.254 | 1.292 | 3,721,279 | +0.07(+5.70%) |
Aug 26, 2011 | 1.209 | 1.254 | 1.184 | 1.222 | 8,708,699 | -0.01(-1.03%) |
Aug 25, 2011 | 1.317 | 1.349 | 1.235 | 1.235 | 9,758,078 | -0.01(-1.02%) |
Aug 24, 2011 | 1.216 | 1.260 | 1.209 | 1.247 | 5,901,622 | +0.04(+3.68%) |
Aug 23, 2011 | 1.171 | 1.203 | 1.153 | 1.203 | 4,262,181 | +0.09(+7.95%) |
Aug 22, 2011 | 1.171 | 1.171 | 1.114 | 1.114 | 4,095,024 | -0.05(-4.35%) |
Aug 19, 2011 | 1.171 | 1.197 | 1.152 | 1.165 | 7,310,958 | -0.07(-5.64%) |
Aug 18, 2011 | 1.241 | 1.266 | 1.203 | 1.235 | 13,176,783 | -0.13(-9.30%) |
Aug 17, 2011 | 1.368 | 1.399 | 1.336 | 1.361 | 4,739,971 | +0.00(+0.00%) |
Aug 16, 2011 | 1.336 | 1.380 | 1.330 | 1.361 | 4,996,451 | -0.03(-1.83%) |
Aug 15, 2011 | 1.355 | 1.393 | 1.349 | 1.387 | 5,500,789 | +0.03(+1.86%) |
Aug 12, 2011 | 1.387 | 1.399 | 1.349 | 1.361 | 5,866,085 | +0.02(+1.42%) |
Aug 11, 2011 | 1.235 | 1.368 | 1.228 | 1.342 | 9,739,764 | +0.13(+10.42%) |
Aug 10, 2011 | 1.298 | 1.298 | 1.216 | 1.216 | 11,562,227 | -0.10(-7.69%) |
Aug 09, 2011 | 1.342 | 1.330 | 1.228 | 1.317 | 11,756,720 | +0.05(+4.00%) |
Aug 08, 2011 | 1.342 | 1.374 | 1.266 | 1.266 | 19,527,680 | -0.13(-9.50%) |
Aug 05, 2011 | 1.387 | 1.418 | 1.304 | 1.399 | 12,908,212 | +0.02(+1.38%) |
Aug 04, 2011 | 1.463 | 1.469 | 1.374 | 1.380 | 16,435,468 | -0.26(-15.83%) |
Aug 03, 2011 | 1.646 | 1.646 | 1.583 | 1.640 | 9,073,867 | +0.03(+1.57%) |
Aug 02, 2011 | 1.653 | 1.659 | 1.608 | 1.615 | 8,868,320 | -0.09(-5.20%) |
Aug 01, 2011 | 1.754 | 1.760 | 1.672 | 1.703 | 10,849,887 | -0.06(-3.24%) |
Jul 29, 2011 | 1.760 | 1.792 | 1.754 | 1.760 | 4,270,300 | -0.04(-2.46%) |
Jul 28, 2011 | 1.792 | 1.836 | 1.786 | 1.805 | 3,972,290 | +0.05(+2.89%) |
Jul 27, 2011 | 1.786 | 1.786 | 1.741 | 1.754 | 4,732,256 | -0.08(-4.48%) |
Jul 26, 2011 | 1.836 | 1.862 | 1.824 | 1.836 | 6,385,803 | -0.01(-0.34%) |
Jul 25, 2011 | 1.830 | 1.849 | 1.817 | 1.843 | 6,350,012 | -0.07(-3.64%) |
Jul 22, 2011 | 1.922 | 1.931 | 1.912 | 1.912 | 5,874,018 | -0.04(-1.95%) |
Jul 21, 2011 | 1.919 | 1.976 | 1.912 | 1.950 | 13,489,196 | +0.15(+8.07%) |
Jul 20, 2011 | 1.811 | 1.824 | 1.789 | 1.805 | 9,223,736 | +0.06(+3.26%) |
Jul 19, 2011 | 1.722 | 1.748 | 1.710 | 1.748 | 7,998,294 | +0.09(+5.34%) |
Jul 18, 2011 | 1.722 | 1.735 | 1.634 | 1.659 | 13,942,983 | -0.13(-7.42%) |
Jul 15, 2011 | 1.830 | 1.833 | 1.786 | 1.792 | 4,579,189 | -0.04(-2.41%) |
Jul 14, 2011 | 1.843 | 1.855 | 1.817 | 1.836 | 8,212,636 | +0.06(+3.57%) |
Jul 13, 2011 | 1.741 | 1.798 | 1.729 | 1.773 | 3,384,917 | +0.03(+1.82%) |
Jul 12, 2011 | 1.735 | 1.773 | 1.732 | 1.741 | 7,134,717 | -0.04(-2.14%) |
Jul 11, 2011 | 1.786 | 1.792 | 1.754 | 1.779 | 9,169,463 | -0.09(-4.75%) |
Jul 08, 2011 | 1.887 | 1.893 | 1.849 | 1.868 | 4,726,404 | -0.06(-3.28%) |
Jul 07, 2011 | 1.931 | 1.944 | 1.919 | 1.931 | 3,930,536 | +0.02(+0.99%) |
Jul 06, 2011 | 1.900 | 1.912 | 1.881 | 1.912 | 7,815,083 | -0.03(-1.63%) |
Jul 05, 2011 | 1.982 | 1.982 | 1.919 | 1.944 | 58,320,772 | -0.11(-5.54%) |
Jul 01, 2011 | 2.033 | 2.064 | 2.026 | 2.058 | 21,249,608 | +0.08(+4.17%) |
Jun 30, 2011 | 1.950 | 1.995 | 1.925 | 1.976 | 12,533,638 | +0.18(+10.25%) |
Jun 29, 2011 | 1.805 | 1.805 | 1.779 | 1.792 | 3,212,582 | +0.02(+1.07%) |
Jun 28, 2011 | 1.767 | 1.802 | 1.760 | 1.773 | 6,356,960 | +0.03(+1.82%) |
Jun 27, 2011 | 1.716 | 1.754 | 1.716 | 1.741 | 6,288,749 | +0.01(+0.73%) |
Jun 24, 2011 | 1.754 | 1.760 | 1.710 | 1.729 | 9,752,041 | -0.09(-5.21%) |
Jun 23, 2011 | 1.824 | 1.836 | 1.798 | 1.824 | 6,410,118 | -0.06(-3.36%) |
Jun 22, 2011 | 1.906 | 1.912 | 1.874 | 1.887 | 2,333,239 | -0.03(-1.32%) |
Jun 21, 2011 | 1.906 | 1.925 | 1.900 | 1.912 | 2,474,007 | +0.01(+0.33%) |
Jun 20, 2011 | 1.906 | 1.919 | 1.900 | 1.906 | 5,350,609 | -0.04(-2.27%) |
Jun 17, 2011 | 1.944 | 1.969 | 1.938 | 1.950 | 2,784,141 | +0.02(+0.98%) |
Jun 16, 2011 | 1.912 | 1.944 | 1.893 | 1.931 | 5,645,406 | +0.01(+0.66%) |
Jun 15, 2011 | 1.957 | 1.963 | 1.893 | 1.919 | 7,173,795 | -0.06(-3.20%) |
Jun 14, 2011 | 2.001 | 2.014 | 1.982 | 1.982 | 3,396,698 | +0.03(+1.29%) |
Jun 13, 2011 | 1.957 | 1.957 | 1.919 | 1.957 | 6,317,343 | +0.03(+1.64%) |
Jun 10, 2011 | 1.931 | 1.931 | 1.900 | 1.925 | 4,298,735 | -0.04(-1.94%) |
Jun 09, 2011 | 1.944 | 1.976 | 1.931 | 1.963 | 3,064,869 | -0.03(-1.27%) |
Jun 08, 2011 | 1.995 | 2.014 | 1.976 | 1.988 | 5,807,782 | +0.04(+1.95%) |
Jun 07, 2011 | 1.957 | 1.976 | 1.944 | 1.950 | 3,881,489 | +0.04(+1.99%) |
Jun 06, 2011 | 1.957 | 1.957 | 1.900 | 1.912 | 7,564,727 | -0.09(-4.73%) |
Jun 03, 2011 | 1.963 | 2.020 | 1.950 | 2.007 | 6,096,354 | -0.01(-0.63%) |
May 24, 2011 | 2.014 | 2.026 | 2.001 | 2.020 | 5,248,980 | -0.04(-1.85%) |
May 23, 2011 | 2.052 | 2.071 | 2.039 | 2.058 | 4,504,845 | -0.05(-2.40%) |
May 20, 2011 | 2.128 | 2.134 | 2.090 | 2.109 | 5,004,137 | -0.08(-3.48%) |
May 19, 2011 | 2.166 | 2.191 | 2.147 | 2.185 | 5,173,126 | -0.01(-0.29%) |
May 18, 2011 | 2.166 | 2.191 | 2.153 | 2.191 | 2,846,535 | -0.01(-0.57%) |
May 17, 2011 | 2.191 | 2.204 | 2.172 | 2.204 | 2,807,965 | +0.02(+0.87%) |
May 16, 2011 | 2.197 | 2.223 | 2.185 | 2.185 | 4,046,480 | -0.02(-0.86%) |
May 13, 2011 | 2.242 | 2.248 | 2.191 | 2.204 | 3,147,146 | -0.04(-1.97%) |
May 12, 2011 | 2.229 | 2.267 | 2.210 | 2.248 | 3,620,064 | +0.04(+1.72%) |
May 11, 2011 | 2.254 | 2.261 | 2.197 | 2.210 | 4,204,061 | -0.03(-1.13%) |
May 10, 2011 | 2.235 | 2.242 | 2.223 | 2.235 | 7,371,593 | +0.04(+1.73%) |
May 09, 2011 | 2.185 | 2.216 | 2.172 | 2.197 | 5,943,563 | +0.01(+0.58%) |
May 06, 2011 | 2.223 | 2.254 | 2.178 | 2.185 | 17,902,710 | -0.02(-0.86%) |
May 05, 2011 | 2.191 | 2.248 | 2.185 | 2.204 | 21,996,238 | -0.20(-8.18%) |
May 04, 2011 | 2.413 | 2.419 | 2.387 | 2.400 | 4,973,409 | -0.03(-1.04%) |
May 03, 2011 | 2.432 | 2.457 | 2.413 | 2.425 | 8,740,411 | -0.06(-2.54%) |
May 02, 2011 | 2.488 | 2.489 | 2.476 | 2.489 | 3,278,492 | -0.01(-0.51%) |
Apr 29, 2011 | 2.476 | 2.520 | 2.476 | 2.501 | 1,525,512 | +0.01(+0.51%) |
Apr 28, 2011 | 2.482 | 2.508 | 2.470 | 2.489 | 4,869,379 | -0.03(-1.26%) |
Apr 27, 2011 | 2.489 | 2.520 | 2.470 | 2.520 | 3,319,094 | +0.03(+1.27%) |
Apr 26, 2011 | 2.482 | 2.508 | 2.470 | 2.489 | 2,726,326 | +0.01(+0.51%) |
Apr 25, 2011 | 2.482 | 2.495 | 2.470 | 2.476 | 1,780,092 | -0.01(-0.26%) |
Apr 21, 2011 | 2.482 | 2.495 | 2.463 | 2.482 | 3,406,541 | +0.05(+2.08%) |
Apr 20, 2011 | 2.413 | 2.438 | 2.406 | 2.432 | 2,979,910 | +0.03(+1.05%) |
Apr 19, 2011 | 2.406 | 2.406 | 2.381 | 2.406 | 2,178,917 | -0.01(-0.52%) |
Apr 18, 2011 | 2.394 | 2.419 | 2.381 | 2.419 | 5,734,063 | -0.04(-1.55%) |
Apr 15, 2011 | 2.451 | 2.463 | 2.438 | 2.457 | 2,038,486 | -0.01(-0.51%) |
Apr 14, 2011 | 2.457 | 2.476 | 2.444 | 2.470 | 1,646,468 | -0.01(-0.26%) |
Apr 13, 2011 | 2.495 | 2.501 | 2.463 | 2.476 | 2,921,239 | -0.01(-0.26%) |
Apr 12, 2011 | 2.482 | 2.482 | 2.444 | 2.482 | 4,475,976 | -0.07(-2.73%) |
Apr 11, 2011 | 2.571 | 2.584 | 2.546 | 2.552 | 2,873,997 | +0.03(+1.26%) |
Apr 08, 2011 | 2.571 | 2.577 | 2.520 | 2.520 | 2,976,168 | -0.01(-0.50%) |
Apr 07, 2011 | 2.546 | 2.565 | 2.520 | 2.533 | 3,944,312 | -0.01(-0.25%) |
Apr 06, 2011 | 2.539 | 2.565 | 2.527 | 2.539 | 5,814,247 | +0.09(+3.89%) |
Apr 05, 2011 | 2.444 | 2.454 | 2.419 | 2.444 | 2,228,142 | +0.01(+0.26%) |
Apr 04, 2011 | 2.457 | 2.470 | 2.438 | 2.438 | 2,316,444 | -0.02(-0.77%) |
Apr 01, 2011 | 2.425 | 2.482 | 2.413 | 2.457 | 9,138,460 | +0.11(+4.86%) |
Mar 31, 2011 | 2.356 | 2.375 | 2.337 | 2.343 | 4,890,860 | -0.03(-1.07%) |
Mar 30, 2011 | 2.387 | 2.387 | 2.349 | 2.368 | 4,847,105 | -0.06(-2.35%) |
Mar 29, 2011 | 2.413 | 2.425 | 2.387 | 2.425 | 2,513,404 | +0.00(+0.00%) |
Mar 28, 2011 | 2.438 | 2.449 | 2.419 | 2.425 | 3,361,188 | +0.01(+0.53%) |
Mar 25, 2011 | 2.444 | 2.444 | 2.406 | 2.413 | 6,583,263 | -0.04(-1.80%) |
Mar 24, 2011 | 2.451 | 2.457 | 2.432 | 2.457 | 5,129,868 | -0.02(-0.77%) |
Mar 23, 2011 | 2.438 | 2.476 | 2.425 | 2.476 | 6,364,174 | -0.03(-1.01%) |
Mar 22, 2011 | 2.508 | 2.527 | 2.482 | 2.501 | 5,567,018 | +0.03(+1.28%) |
Mar 21, 2011 | 2.477 | 2.482 | 2.457 | 2.470 | 7,345,034 | +0.05(+2.09%) |
Mar 18, 2011 | 2.425 | 2.438 | 2.413 | 2.419 | 3,796,011 | +0.03(+1.06%) |
Mar 17, 2011 | 2.432 | 2.438 | 2.375 | 2.394 | 8,867,134 | +0.03(+1.07%) |
Mar 16, 2011 | 2.419 | 2.432 | 2.330 | 2.368 | 8,216,266 | -0.08(-3.36%) |
Mar 15, 2011 | 2.425 | 2.457 | 2.419 | 2.451 | 5,834,761 | -0.03(-1.02%) |
Mar 14, 2011 | 2.489 | 2.498 | 2.444 | 2.476 | 3,350,157 | +0.01(+0.26%) |
Mar 11, 2011 | 2.444 | 2.489 | 2.438 | 2.470 | 4,895,498 | +0.03(+1.30%) |
Mar 10, 2011 | 2.432 | 2.463 | 2.425 | 2.438 | 8,120,421 | -0.05(-2.04%) |
Mar 09, 2011 | 2.476 | 2.508 | 2.470 | 2.489 | 4,457,301 | +0.00(+0.00%) |
Mar 08, 2011 | 2.476 | 2.508 | 2.463 | 2.489 | 3,642,298 | +0.01(+0.51%) |
Mar 07, 2011 | 2.527 | 2.527 | 2.457 | 2.476 | 7,073,820 | -0.06(-2.25%) |
Mar 04, 2011 | 2.558 | 2.565 | 2.501 | 2.533 | 9,395,395 | -0.06(-2.20%) |
Mar 03, 2011 | 2.596 | 2.609 | 2.565 | 2.590 | 9,563,992 | +0.04(+1.49%) |
Mar 02, 2011 | 2.584 | 2.609 | 2.552 | 2.552 | 8,792,568 | +0.05(+2.03%) |