Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 2.093 | 2.121 | 2.090 | 2.090 | 2,338,462 | +0.01(+0.30%) |
Feb 27, 2013 | 2.014 | 2.086 | 2.007 | 2.083 | 2,883,098 | +0.04(+1.86%) |
Feb 26, 2013 | 2.045 | 2.055 | 2.014 | 2.045 | 2,434,078 | +0.01(+0.62%) |
Feb 25, 2013 | 2.115 | 2.127 | 2.026 | 2.033 | 3,545,403 | -0.09(-4.46%) |
Feb 22, 2013 | 2.115 | 2.134 | 2.096 | 2.128 | 2,766,299 | +0.06(+2.75%) |
Feb 21, 2013 | 2.090 | 2.096 | 2.058 | 2.071 | 3,604,532 | -0.05(-2.39%) |
Feb 20, 2013 | 2.166 | 2.169 | 2.121 | 2.121 | 1,821,591 | -0.05(-2.33%) |
Feb 19, 2013 | 2.159 | 2.181 | 2.153 | 2.172 | 1,949,714 | +0.04(+2.08%) |
Feb 15, 2013 | 2.153 | 2.166 | 2.121 | 2.128 | 1,846,606 | -0.03(-1.47%) |
Feb 14, 2013 | 2.147 | 2.166 | 2.134 | 2.159 | 2,344,579 | -0.01(-0.58%) |
Feb 13, 2013 | 2.172 | 2.204 | 2.166 | 2.172 | 5,220,458 | -0.03(-1.44%) |
Feb 12, 2013 | 2.172 | 2.204 | 2.166 | 2.204 | 4,113,532 | +0.12(+5.78%) |
Feb 11, 2013 | 2.096 | 2.102 | 2.077 | 2.083 | 1,521,091 | -0.04(-1.79%) |
Feb 08, 2013 | 2.105 | 2.128 | 2.102 | 2.121 | 4,457,076 | +0.06(+2.76%) |
Feb 07, 2013 | 2.071 | 2.090 | 2.045 | 2.064 | 1,563,298 | +0.00(+0.00%) |
Feb 06, 2013 | 2.039 | 2.077 | 2.039 | 2.064 | 1,501,037 | +0.04(+2.19%) |
Feb 04, 2013 | 2.033 | 2.039 | 2.007 | 2.020 | 3,164,344 | -0.05(-2.45%) |
Feb 01, 2013 | 2.071 | 2.077 | 2.052 | 2.071 | 2,159,150 | -0.01(-0.61%) |
Jan 31, 2013 | 2.064 | 2.090 | 2.058 | 2.083 | 4,105,609 | +0.03(+1.23%) |
Jan 30, 2013 | 2.033 | 2.064 | 2.020 | 2.058 | 5,458,485 | -0.02(-0.91%) |
Jan 29, 2013 | 2.071 | 2.083 | 2.058 | 2.077 | 2,993,714 | -0.04(-1.80%) |
Jan 28, 2013 | 2.140 | 2.147 | 2.109 | 2.115 | 1,987,667 | -0.04(-1.77%) |
Jan 25, 2013 | 2.153 | 2.166 | 2.128 | 2.153 | 3,491,266 | +0.01(+0.29%) |
Jan 24, 2013 | 2.121 | 2.159 | 2.115 | 2.147 | 2,424,987 | +0.04(+2.11%) |
Jan 23, 2013 | 2.102 | 2.109 | 2.090 | 2.102 | 4,512,804 | -0.04(-1.77%) |
Jan 22, 2013 | 2.134 | 2.147 | 2.121 | 2.140 | 3,525,145 | -0.03(-1.17%) |
Jan 18, 2013 | 2.172 | 2.178 | 2.147 | 2.166 | 1,591,727 | +0.00(+0.00%) |
Jan 17, 2013 | 2.159 | 2.181 | 2.153 | 2.166 | 2,656,572 | +0.01(+0.29%) |
Jan 16, 2013 | 2.128 | 2.166 | 2.121 | 2.159 | 4,655,075 | -0.06(-2.85%) |
Jan 15, 2013 | 2.223 | 2.242 | 2.210 | 2.223 | 3,125,367 | -0.04(-1.96%) |
Jan 14, 2013 | 2.235 | 2.273 | 2.226 | 2.267 | 6,195,767 | +0.05(+2.29%) |
Jan 11, 2013 | 2.216 | 2.219 | 2.185 | 2.216 | 4,848,207 | +0.03(+1.16%) |
Jan 10, 2013 | 2.178 | 2.204 | 2.166 | 2.191 | 3,448,204 | +0.02(+0.87%) |
Jan 09, 2013 | 2.191 | 2.204 | 2.166 | 2.172 | 10,370,608 | +0.06(+3.00%) |
Jan 08, 2013 | 2.077 | 2.109 | 2.071 | 2.109 | 5,001,508 | +0.03(+1.52%) |
Jan 07, 2013 | 2.064 | 2.077 | 2.058 | 2.077 | 2,525,456 | +0.02(+0.92%) |
Jan 04, 2013 | 2.026 | 2.058 | 2.020 | 2.058 | 2,654,666 | +0.03(+1.25%) |
Jan 03, 2013 | 2.052 | 2.058 | 2.026 | 2.033 | 2,067,711 | -0.04(-2.13%) |
Jan 02, 2013 | 2.061 | 2.077 | 2.045 | 2.077 | 3,413,166 | +0.05(+2.50%) |
Dec 31, 2012 | 1.976 | 2.026 | 1.976 | 2.026 | 2,682,062 | +0.05(+2.56%) |
Dec 28, 2012 | 2.001 | 2.001 | 1.969 | 1.976 | 1,586,951 | -0.04(-1.89%) |
Dec 27, 2012 | 2.020 | 2.033 | 1.982 | 2.014 | 3,288,535 | +0.04(+2.25%) |
Dec 26, 2012 | 1.976 | 1.988 | 1.944 | 1.969 | 1,341,918 | -0.01(-0.32%) |
Dec 24, 2012 | 1.995 | 1.995 | 1.963 | 1.976 | 600,952 | -0.01(-0.32%) |
Dec 21, 2012 | 1.982 | 1.995 | 1.976 | 1.982 | 3,428,655 | -0.08(-3.69%) |
Dec 20, 2012 | 2.045 | 2.058 | 2.026 | 2.058 | 9,895,436 | +0.02(+0.93%) |
Dec 19, 2012 | 2.020 | 2.039 | 2.007 | 2.039 | 5,439,422 | +0.08(+3.87%) |
Dec 18, 2012 | 1.944 | 1.963 | 1.931 | 1.963 | 3,135,224 | +0.04(+1.97%) |
Dec 17, 2012 | 1.912 | 1.925 | 1.906 | 1.925 | 2,073,479 | +0.01(+0.66%) |
Dec 14, 2012 | 1.906 | 1.919 | 1.900 | 1.912 | 1,334,223 | +0.03(+1.34%) |
Dec 13, 2012 | 1.906 | 1.919 | 1.881 | 1.887 | 1,765,619 | -0.01(-0.67%) |
Dec 12, 2012 | 1.906 | 1.925 | 1.900 | 1.900 | 1,320,482 | +0.00(+0.00%) |
Dec 11, 2012 | 1.900 | 1.919 | 1.887 | 1.900 | 2,267,149 | -0.02(-0.99%) |
Dec 10, 2012 | 1.887 | 1.919 | 1.881 | 1.919 | 7,570,706 | -0.04(-2.26%) |
Dec 07, 2012 | 1.874 | 1.969 | 1.868 | 1.963 | 16,552,047 | +0.08(+4.38%) |
Dec 06, 2012 | 1.881 | 1.887 | 1.868 | 1.881 | 697,300 | +0.01(+0.68%) |
Dec 05, 2012 | 1.862 | 1.893 | 1.855 | 1.868 | 2,953,261 | +0.00(+0.00%) |
Dec 04, 2012 | 1.862 | 1.868 | 1.855 | 1.868 | 1,177,592 | -0.02(-1.01%) |
Nov 30, 2012 | 1.878 | 1.887 | 1.868 | 1.887 | 2,242,076 | +0.01(+0.34%) |
Nov 29, 2012 | 1.874 | 1.887 | 1.855 | 1.881 | 1,012,663 | +0.02(+1.02%) |
Nov 28, 2012 | 1.830 | 1.868 | 1.805 | 1.862 | 2,266,683 | +0.01(+0.68%) |
Nov 27, 2012 | 1.868 | 1.887 | 1.843 | 1.849 | 1,683,018 | +0.03(+1.39%) |
Nov 26, 2012 | 1.830 | 1.833 | 1.805 | 1.824 | 1,343,423 | -0.05(-2.70%) |
Nov 23, 2012 | 1.862 | 1.874 | 1.855 | 1.874 | 941,226 | +0.04(+2.07%) |
Nov 21, 2012 | 1.836 | 1.849 | 1.824 | 1.836 | 1,660,817 | +0.01(+0.35%) |
Nov 20, 2012 | 1.779 | 1.830 | 1.773 | 1.830 | 3,163,835 | +0.03(+1.76%) |
Nov 19, 2012 | 1.792 | 1.811 | 1.773 | 1.798 | 2,523,541 | +0.04(+2.16%) |
Nov 16, 2012 | 1.773 | 1.773 | 1.741 | 1.760 | 2,113,589 | -0.04(-2.46%) |
Nov 15, 2012 | 1.817 | 1.830 | 1.798 | 1.805 | 2,178,015 | +0.00(+0.00%) |
Nov 14, 2012 | 1.868 | 1.881 | 1.805 | 1.805 | 2,412,901 | -0.04(-2.40%) |
Nov 13, 2012 | 1.805 | 1.862 | 1.805 | 1.849 | 4,293,572 | +0.05(+2.82%) |
Nov 12, 2012 | 1.798 | 1.805 | 1.792 | 1.798 | 1,530,709 | +0.07(+4.03%) |
Nov 09, 2012 | 1.710 | 1.754 | 1.703 | 1.729 | 5,828,004 | -0.01(-0.36%) |
Nov 08, 2012 | 1.779 | 1.783 | 1.735 | 1.735 | 1,715,035 | -0.04(-2.49%) |
Nov 07, 2012 | 1.792 | 1.805 | 1.773 | 1.779 | 3,463,660 | -0.05(-2.77%) |
Nov 06, 2012 | 1.767 | 1.843 | 1.735 | 1.830 | 6,493,051 | +0.09(+5.47%) |
Nov 05, 2012 | 1.722 | 1.735 | 1.707 | 1.735 | 1,489,163 | -0.01(-0.36%) |
Nov 02, 2012 | 1.773 | 1.773 | 1.716 | 1.741 | 3,489,245 | -0.04(-2.48%) |
Nov 01, 2012 | 1.754 | 1.805 | 1.748 | 1.786 | 5,735,505 | +0.13(+7.63%) |
Oct 31, 2012 | 1.672 | 1.678 | 1.634 | 1.659 | 1,703,492 | +0.04(+2.34%) |
Oct 26, 2012 | 1.627 | 1.621 | 1.621 | 1.621 | 1,375,496 | -0.01(-0.39%) |
Oct 25, 2012 | 1.678 | 1.679 | 1.627 | 1.627 | 1,279,792 | +0.01(+0.78%) |
Oct 24, 2012 | 1.608 | 1.634 | 1.602 | 1.615 | 1,163,019 | +0.01(+0.39%) |
Oct 23, 2012 | 1.602 | 1.627 | 1.596 | 1.608 | 1,304,147 | -0.01(-0.78%) |
Oct 19, 2012 | 1.646 | 1.646 | 1.608 | 1.621 | 1,966,326 | -0.08(-4.48%) |
Oct 18, 2012 | 1.732 | 1.735 | 1.665 | 1.697 | 3,214,561 | -0.02(-1.11%) |
Oct 17, 2012 | 1.691 | 1.719 | 1.684 | 1.716 | 3,389,435 | -0.01(-0.73%) |
Oct 16, 2012 | 1.716 | 1.741 | 1.710 | 1.729 | 5,887,724 | +0.09(+5.41%) |
Oct 15, 2012 | 1.621 | 1.640 | 1.615 | 1.640 | 2,556,865 | +0.05(+3.19%) |
Oct 12, 2012 | 1.608 | 1.615 | 1.589 | 1.589 | 1,263,332 | +0.02(+1.21%) |
Oct 11, 2012 | 1.589 | 1.596 | 1.570 | 1.570 | 1,365,277 | +0.02(+1.22%) |
Oct 10, 2012 | 1.539 | 1.561 | 1.532 | 1.551 | 6,390,457 | +0.08(+5.15%) |
Oct 09, 2012 | 1.482 | 1.494 | 1.469 | 1.475 | 1,280,280 | -0.02(-1.27%) |
Oct 08, 2012 | 1.494 | 1.501 | 1.482 | 1.494 | 1,222,432 | -0.03(-1.67%) |
Oct 05, 2012 | 1.545 | 1.551 | 1.507 | 1.520 | 2,411,273 | -0.03(-1.64%) |
Oct 04, 2012 | 1.545 | 1.558 | 1.532 | 1.545 | 2,479,779 | -0.02(-1.21%) |
Oct 03, 2012 | 1.564 | 1.577 | 1.558 | 1.564 | 1,250,054 | -0.02(-1.20%) |
Oct 02, 2012 | 1.583 | 1.589 | 1.564 | 1.583 | 1,662,384 | -0.01(-0.79%) |
Oct 01, 2012 | 1.596 | 1.643 | 1.583 | 1.596 | 1,566,448 | +0.02(+1.21%) |
Sep 28, 2012 | 1.583 | 1.583 | 1.564 | 1.577 | 1,298,430 | -0.04(-2.35%) |
Sep 27, 2012 | 1.596 | 1.615 | 1.577 | 1.615 | 1,810,917 | +0.04(+2.82%) |
Sep 26, 2012 | 1.577 | 1.583 | 1.558 | 1.570 | 2,537,670 | -0.04(-2.36%) |
Sep 25, 2012 | 1.634 | 1.659 | 1.602 | 1.608 | 2,180,651 | -0.01(-0.78%) |
Sep 24, 2012 | 1.608 | 1.634 | 1.605 | 1.621 | 1,121,068 | +0.00(+0.00%) |
Sep 21, 2012 | 1.646 | 1.653 | 1.615 | 1.621 | 1,908,266 | +0.04(+2.40%) |
Sep 20, 2012 | 1.570 | 1.599 | 1.558 | 1.583 | 1,247,688 | -0.02(-1.19%) |
Sep 19, 2012 | 1.583 | 1.615 | 1.577 | 1.602 | 1,276,804 | +0.03(+1.61%) |
Sep 18, 2012 | 1.570 | 1.589 | 1.564 | 1.577 | 1,791,031 | -0.04(-2.73%) |
Sep 17, 2012 | 1.627 | 1.646 | 1.605 | 1.621 | 2,097,527 | +0.01(+0.39%) |
Sep 14, 2012 | 1.627 | 1.646 | 1.596 | 1.615 | 4,306,186 | +0.02(+1.19%) |
Sep 13, 2012 | 1.539 | 1.601 | 1.526 | 1.596 | 2,793,872 | +0.04(+2.86%) |
Sep 12, 2012 | 1.539 | 1.558 | 1.532 | 1.551 | 3,115,669 | +0.06(+4.26%) |
Sep 11, 2012 | 1.482 | 1.494 | 1.472 | 1.488 | 3,292,966 | +0.04(+2.62%) |
Sep 10, 2012 | 1.494 | 1.501 | 1.450 | 1.450 | 2,660,028 | -0.03(-2.14%) |
Sep 07, 2012 | 1.475 | 1.488 | 1.468 | 1.482 | 4,229,016 | +0.04(+2.63%) |
Sep 06, 2012 | 1.387 | 1.463 | 1.387 | 1.444 | 4,835,684 | +0.10(+7.55%) |
Sep 05, 2012 | 1.336 | 1.355 | 1.323 | 1.342 | 1,391,488 | +0.03(+2.42%) |
Sep 04, 2012 | 1.317 | 1.317 | 1.292 | 1.311 | 888,846 | +0.01(+0.49%) |
Aug 31, 2012 | 1.323 | 1.336 | 1.298 | 1.304 | 1,802,992 | -0.02(-1.43%) |
Aug 30, 2012 | 1.323 | 1.330 | 1.298 | 1.323 | 1,308,158 | +0.00(+0.00%) |
Aug 29, 2012 | 1.330 | 1.336 | 1.317 | 1.323 | 622,902 | -0.01(-0.95%) |
Aug 27, 2012 | 1.330 | 1.349 | 1.330 | 1.336 | 743,742 | -0.01(-0.47%) |
Aug 24, 2012 | 1.336 | 1.349 | 1.317 | 1.342 | 1,337,032 | +0.00(+0.00%) |
Aug 23, 2012 | 1.368 | 1.368 | 1.323 | 1.342 | 1,508,022 | -0.03(-1.85%) |
Aug 22, 2012 | 1.361 | 1.374 | 1.355 | 1.368 | 1,232,447 | +0.02(+1.41%) |
Aug 21, 2012 | 1.361 | 1.380 | 1.342 | 1.349 | 2,391,440 | +0.00(+0.00%) |
Aug 20, 2012 | 1.342 | 1.349 | 1.330 | 1.349 | 1,190,379 | +0.01(+0.47%) |
Aug 17, 2012 | 1.336 | 1.342 | 1.330 | 1.342 | 1,891,654 | +0.04(+3.41%) |
Aug 16, 2012 | 1.285 | 1.298 | 1.279 | 1.298 | 1,359,075 | +0.04(+3.53%) |
Aug 15, 2012 | 1.247 | 1.266 | 1.247 | 1.254 | 784,912 | +0.01(+1.02%) |
Aug 14, 2012 | 1.241 | 1.254 | 1.228 | 1.241 | 1,082,196 | +0.01(+0.51%) |
Aug 13, 2012 | 1.228 | 1.247 | 1.228 | 1.235 | 1,406,736 | +0.01(+0.52%) |
Aug 10, 2012 | 1.222 | 1.235 | 1.216 | 1.228 | 2,377,024 | +0.00(+0.00%) |
Aug 09, 2012 | 1.235 | 1.241 | 1.216 | 1.228 | 938,571 | -0.01(-0.51%) |
Aug 08, 2012 | 1.222 | 1.235 | 1.216 | 1.235 | 1,968,579 | +0.01(+0.52%) |
Aug 07, 2012 | 1.228 | 1.241 | 1.216 | 1.228 | 2,214,610 | +0.02(+1.57%) |
Aug 06, 2012 | 1.203 | 1.228 | 1.190 | 1.209 | 1,248,015 | +0.01(+1.06%) |
Aug 03, 2012 | 1.171 | 1.203 | 1.171 | 1.197 | 1,980,010 | +0.06(+5.59%) |
Aug 02, 2012 | 1.152 | 1.152 | 1.121 | 1.133 | 2,305,407 | -0.06(-5.29%) |
Aug 01, 2012 | 1.190 | 1.209 | 1.159 | 1.197 | 6,865,610 | +0.00(+0.00%) |
Jul 31, 2012 | 1.184 | 1.203 | 1.178 | 1.197 | 1,218,534 | +0.00(+0.00%) |
Jul 30, 2012 | 1.203 | 1.222 | 1.197 | 1.197 | 1,223,330 | -0.01(-0.53%) |
Jul 27, 2012 | 1.165 | 1.203 | 1.159 | 1.203 | 1,572,005 | +0.06(+5.56%) |
Jul 26, 2012 | 1.146 | 1.146 | 1.121 | 1.140 | 1,638,129 | +0.01(+1.12%) |
Jul 25, 2012 | 1.140 | 1.140 | 1.118 | 1.127 | 1,407,666 | +0.02(+1.71%) |
Jul 24, 2012 | 1.121 | 1.121 | 1.089 | 1.108 | 1,279,620 | -0.03(-2.78%) |
Jul 23, 2012 | 1.121 | 1.140 | 1.114 | 1.140 | 1,179,008 | -0.01(-1.10%) |
Jul 20, 2012 | 1.171 | 1.178 | 1.152 | 1.152 | 820,882 | -0.02(-1.62%) |
Jul 19, 2012 | 1.171 | 1.184 | 1.165 | 1.171 | 1,180,321 | +0.01(+1.09%) |
Jul 18, 2012 | 1.171 | 1.171 | 1.152 | 1.159 | 936,910 | -0.01(-1.08%) |
Jul 17, 2012 | 1.171 | 1.178 | 1.146 | 1.171 | 1,163,477 | +0.01(+1.09%) |
Jul 16, 2012 | 1.165 | 1.171 | 1.152 | 1.159 | 601,775 | -0.02(-1.61%) |
Jul 13, 2012 | 1.159 | 1.184 | 1.159 | 1.178 | 1,182,325 | +0.02(+1.64%) |
Jul 12, 2012 | 1.159 | 1.159 | 1.146 | 1.159 | 1,062,699 | -0.03(-2.14%) |
Jul 11, 2012 | 1.178 | 1.190 | 1.165 | 1.184 | 1,171,175 | +0.01(+1.08%) |
Jul 10, 2012 | 1.190 | 1.197 | 1.171 | 1.171 | 987,532 | +0.00(+0.00%) |
Jul 09, 2012 | 1.171 | 1.178 | 1.159 | 1.171 | 1,017,034 | +0.01(+0.54%) |
Jul 06, 2012 | 1.171 | 1.184 | 1.159 | 1.165 | 958,060 | -0.02(-1.60%) |
Jul 05, 2012 | 1.197 | 1.209 | 1.178 | 1.184 | 1,446,706 | -0.06(-4.59%) |
Jul 03, 2012 | 1.241 | 1.247 | 1.222 | 1.241 | 2,421,189 | +0.01(+1.03%) |
Jul 02, 2012 | 1.235 | 1.241 | 1.222 | 1.228 | 3,997,795 | +0.01(+1.04%) |
Jun 29, 2012 | 1.228 | 1.228 | 1.209 | 1.216 | 1,625,977 | +0.03(+2.67%) |
Jun 28, 2012 | 1.133 | 1.190 | 1.121 | 1.184 | 3,718,040 | -0.04(-3.61%) |
Jun 27, 2012 | 1.190 | 1.228 | 1.190 | 1.228 | 1,388,870 | +0.05(+4.30%) |
Jun 26, 2012 | 1.171 | 1.184 | 1.159 | 1.178 | 1,254,574 | +0.00(+0.00%) |
Jun 25, 2012 | 1.197 | 1.197 | 1.159 | 1.178 | 1,316,959 | -0.04(-3.63%) |
Jun 22, 2012 | 1.235 | 1.247 | 1.209 | 1.222 | 1,458,763 | +0.03(+2.66%) |
Jun 21, 2012 | 1.228 | 1.235 | 1.171 | 1.190 | 2,452,686 | -0.04(-3.09%) |
Jun 20, 2012 | 1.222 | 1.235 | 1.203 | 1.228 | 2,116,553 | +0.01(+1.04%) |
Jun 19, 2012 | 1.197 | 1.222 | 1.194 | 1.216 | 1,642,603 | +0.03(+2.67%) |
Jun 18, 2012 | 1.175 | 1.203 | 1.171 | 1.184 | 2,418,626 | -0.03(-2.60%) |
Jun 15, 2012 | 1.206 | 1.228 | 1.203 | 1.216 | 4,399,550 | +0.05(+4.35%) |
Jun 14, 2012 | 1.146 | 1.178 | 1.137 | 1.165 | 2,318,224 | +0.03(+2.22%) |
Jun 13, 2012 | 1.140 | 1.165 | 1.127 | 1.140 | 1,601,256 | -0.01(-0.55%) |
Jun 12, 2012 | 1.114 | 1.146 | 1.102 | 1.146 | 2,070,545 | +0.05(+4.62%) |
Jun 11, 2012 | 1.133 | 1.139 | 1.083 | 1.095 | 2,057,137 | +0.00(+0.00%) |
Jun 08, 2012 | 1.076 | 1.102 | 1.064 | 1.095 | 2,276,108 | -0.01(-0.57%) |
Jun 07, 2012 | 1.114 | 1.121 | 1.089 | 1.102 | 2,756,461 | +0.03(+2.96%) |
Jun 06, 2012 | 1.032 | 1.070 | 1.032 | 1.070 | 2,471,297 | +0.06(+6.29%) |
Jun 05, 2012 | 0.9815 | 1.013 | 0.9815 | 1.007 | 1,273,583 | +0.03(+2.58%) |
Jun 04, 2012 | 0.9942 | 1.007 | 0.9752 | 0.9815 | 1,797,839 | -0.01(-1.27%) |
Jun 01, 2012 | 0.9815 | 1.007 | 0.9752 | 0.9942 | 17,636,000 | +0.01(+1.29%) |
May 31, 2012 | 0.9783 | 1.000 | 0.9625 | 0.9815 | 4,250,062 | +0.01(+1.31%) |
May 30, 2012 | 0.9878 | 0.9878 | 0.9688 | 0.9688 | 2,848,537 | -0.06(-6.14%) |
May 29, 2012 | 1.013 | 1.032 | 1.007 | 1.032 | 1,961,035 | +0.02(+1.88%) |
May 25, 2012 | 1.026 | 1.032 | 1.007 | 1.013 | 2,660,146 | -0.05(-4.76%) |
May 24, 2012 | 1.051 | 1.070 | 1.045 | 1.064 | 1,685,977 | -0.01(-0.59%) |
May 23, 2012 | 1.051 | 1.070 | 1.032 | 1.070 | 1,546,593 | -0.01(-1.17%) |
May 22, 2012 | 1.064 | 1.089 | 1.057 | 1.083 | 3,130,653 | +0.03(+3.01%) |
May 21, 2012 | 1.032 | 1.057 | 1.019 | 1.051 | 2,347,773 | +0.03(+3.11%) |
May 18, 2012 | 1.032 | 1.038 | 1.013 | 1.019 | 3,260,782 | -0.05(-4.73%) |
May 17, 2012 | 1.108 | 1.108 | 1.070 | 1.070 | 2,348,160 | -0.04(-3.98%) |
May 16, 2012 | 1.159 | 1.166 | 1.114 | 1.114 | 1,682,786 | -0.03(-2.22%) |
May 15, 2012 | 1.146 | 1.165 | 1.140 | 1.140 | 2,160,029 | -0.04(-3.23%) |
May 14, 2012 | 1.171 | 1.187 | 1.165 | 1.178 | 2,940,081 | -0.06(-5.10%) |
May 11, 2012 | 1.222 | 1.254 | 1.216 | 1.241 | 1,613,127 | +0.01(+0.51%) |
May 10, 2012 | 1.254 | 1.266 | 1.235 | 1.235 | 1,933,944 | +0.03(+2.09%) |
May 09, 2012 | 1.197 | 1.216 | 1.178 | 1.209 | 2,415,783 | -0.05(-4.02%) |
May 08, 2012 | 1.298 | 1.298 | 1.241 | 1.260 | 2,408,234 | -0.06(-4.78%) |
May 07, 2012 | 1.247 | 1.323 | 1.235 | 1.323 | 1,780,234 | +0.03(+2.45%) |
May 04, 2012 | 1.317 | 1.323 | 1.292 | 1.292 | 3,056,453 | +0.03(+2.00%) |
May 03, 2012 | 1.298 | 1.304 | 1.266 | 1.266 | 1,490,129 | -0.03(-2.44%) |
May 02, 2012 | 1.298 | 1.311 | 1.279 | 1.298 | 2,178,449 | -0.04(-3.30%) |
May 01, 2012 | 1.336 | 1.361 | 1.330 | 1.342 | 4,994,332 | +0.10(+8.16%) |
Apr 30, 2012 | 1.266 | 1.273 | 1.225 | 1.241 | 2,108,792 | -0.02(-1.51%) |
Apr 27, 2012 | 1.279 | 1.279 | 1.254 | 1.260 | 1,453,383 | -0.01(-0.50%) |
Apr 26, 2012 | 1.222 | 1.273 | 1.222 | 1.266 | 3,336,840 | +0.04(+3.63%) |
Apr 25, 2012 | 1.247 | 1.258 | 1.209 | 1.222 | 2,170,896 | +0.01(+0.52%) |
Apr 24, 2012 | 1.190 | 1.228 | 1.184 | 1.216 | 1,451,227 | +0.03(+2.13%) |
Apr 23, 2012 | 1.178 | 1.190 | 1.165 | 1.190 | 1,473,999 | -0.01(-0.53%) |
Apr 20, 2012 | 1.216 | 1.222 | 1.192 | 1.197 | 1,359,389 | +0.02(+1.61%) |
Apr 19, 2012 | 1.197 | 1.203 | 1.159 | 1.178 | 3,628,451 | -0.01(-1.06%) |
Apr 18, 2012 | 1.203 | 1.222 | 1.190 | 1.190 | 1,131,382 | -0.03(-2.08%) |
Apr 17, 2012 | 1.216 | 1.235 | 1.209 | 1.216 | 1,768,815 | +0.03(+2.67%) |
Apr 16, 2012 | 1.190 | 1.203 | 1.171 | 1.184 | 2,685,061 | -0.03(-2.09%) |
Apr 13, 2012 | 1.241 | 1.247 | 1.203 | 1.209 | 2,204,487 | -0.06(-4.50%) |
Apr 12, 2012 | 1.228 | 1.273 | 1.222 | 1.266 | 2,935,943 | +0.06(+5.26%) |
Apr 11, 2012 | 1.228 | 1.235 | 1.203 | 1.203 | 1,642,923 | +0.04(+3.26%) |
Apr 10, 2012 | 1.203 | 1.209 | 1.159 | 1.165 | 2,874,390 | -0.06(-4.66%) |
Apr 09, 2012 | 1.203 | 1.228 | 1.203 | 1.222 | 1,761,956 | +0.00(+0.00%) |
Apr 05, 2012 | 1.235 | 1.247 | 1.222 | 1.222 | 2,637,585 | -0.05(-3.98%) |
Apr 04, 2012 | 1.266 | 1.279 | 1.247 | 1.273 | 3,690,836 | -0.03(-2.43%) |
Apr 03, 2012 | 1.330 | 1.330 | 1.285 | 1.304 | 3,780,383 | -0.04(-2.83%) |
Apr 02, 2012 | 1.317 | 1.355 | 1.304 | 1.342 | 2,469,887 | +0.00(+0.00%) |
Mar 30, 2012 | 1.349 | 1.349 | 1.318 | 1.342 | 1,594,817 | +0.01(+0.47%) |
Mar 29, 2012 | 1.342 | 1.342 | 1.317 | 1.336 | 2,171,387 | -0.03(-2.31%) |
Mar 28, 2012 | 1.368 | 1.374 | 1.342 | 1.368 | 2,870,807 | -0.02(-1.37%) |
Mar 27, 2012 | 1.431 | 1.431 | 1.387 | 1.387 | 3,529,753 | -0.04(-2.67%) |
Mar 26, 2012 | 1.425 | 1.431 | 1.393 | 1.425 | 5,466,795 | +0.01(+0.45%) |
Mar 23, 2012 | 1.399 | 1.425 | 1.387 | 1.418 | 2,032,574 | +0.03(+2.28%) |
Mar 22, 2012 | 1.387 | 1.399 | 1.374 | 1.387 | 1,647,519 | -0.04(-2.67%) |
Mar 21, 2012 | 1.431 | 1.431 | 1.406 | 1.425 | 2,255,351 | +0.00(+0.00%) |
Mar 20, 2012 | 1.444 | 1.450 | 1.425 | 1.425 | 2,787,502 | -0.06(-4.26%) |
Mar 19, 2012 | 1.475 | 1.501 | 1.474 | 1.488 | 3,217,386 | +0.00(+0.00%) |
Mar 16, 2012 | 1.482 | 1.501 | 1.469 | 1.488 | 4,848,949 | +0.04(+3.07%) |
Mar 15, 2012 | 1.399 | 1.444 | 1.387 | 1.444 | 3,315,010 | +0.05(+3.64%) |
Mar 14, 2012 | 1.393 | 1.399 | 1.374 | 1.393 | 3,619,203 | +0.01(+0.46%) |
Mar 13, 2012 | 1.336 | 1.393 | 1.336 | 1.387 | 2,983,099 | +0.06(+4.79%) |
Mar 12, 2012 | 1.330 | 1.330 | 1.311 | 1.323 | 1,829,965 | -0.02(-1.42%) |
Mar 09, 2012 | 1.349 | 1.355 | 1.342 | 1.342 | 1,404,405 | -0.03(-1.85%) |
Mar 08, 2012 | 1.342 | 1.368 | 1.336 | 1.368 | 4,554,855 | +0.03(+1.89%) |
Mar 07, 2012 | 1.349 | 1.355 | 1.336 | 1.342 | 2,322,592 | +0.02(+1.44%) |
Mar 06, 2012 | 1.361 | 1.368 | 1.317 | 1.323 | 4,479,915 | -0.09(-6.28%) |
Mar 05, 2012 | 1.418 | 1.425 | 1.399 | 1.412 | 2,282,889 | -0.01(-0.45%) |
Mar 02, 2012 | 1.399 | 1.418 | 1.399 | 1.418 | 1,724,864 | +0.04(+2.75%) |