Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.440 | 7.936 | 7.371 | 7.657 | 24,905,928 | +0.31(+4.26%) |
Feb 27, 2013 | 7.275 | 7.571 | 7.212 | 7.345 | 75,900,056 | +0.02(+0.24%) |
Feb 26, 2013 | 6.936 | 7.553 | 6.867 | 7.327 | 24,970,818 | +0.24(+3.44%) |
Feb 25, 2013 | 7.179 | 7.371 | 7.040 | 7.084 | 15,512,518 | +0.17(+2.52%) |
Feb 22, 2013 | 6.840 | 7.023 | 6.797 | 6.910 | 7,227,121 | +0.21(+3.11%) |
Feb 21, 2013 | 6.475 | 6.736 | 6.284 | 6.701 | 7,754,911 | +0.18(+2.83%) |
Feb 20, 2013 | 6.899 | 7.194 | 6.508 | 6.517 | 12,573,834 | -0.08(-1.19%) |
Feb 19, 2013 | 6.299 | 6.669 | 6.299 | 6.595 | 6,774,059 | +0.30(+4.69%) |
Feb 15, 2013 | 6.291 | 6.360 | 6.239 | 6.299 | 4,344,093 | +0.03(+0.55%) |
Feb 14, 2013 | 6.013 | 6.291 | 6.004 | 6.265 | 3,092,476 | +0.23(+3.89%) |
Feb 13, 2013 | 5.978 | 6.221 | 5.804 | 6.030 | 5,347,683 | +0.03(+0.58%) |
Feb 12, 2013 | 5.674 | 5.995 | 5.643 | 5.995 | 7,296,457 | +0.34(+5.99%) |
Feb 11, 2013 | 5.500 | 6.117 | 5.404 | 5.656 | 13,796,918 | -0.18(-3.12%) |
Feb 08, 2013 | 6.013 | 6.082 | 5.778 | 5.839 | 4,047,881 | -0.14(-2.33%) |
Feb 07, 2013 | 6.082 | 6.126 | 5.804 | 5.978 | 3,108,823 | -0.15(-2.41%) |
Feb 06, 2013 | 5.961 | 6.213 | 5.961 | 6.126 | 4,861,214 | +0.17(+2.92%) |
Feb 04, 2013 | 5.795 | 5.995 | 5.778 | 5.952 | 3,589,886 | +0.07(+1.18%) |
Feb 01, 2013 | 5.648 | 5.961 | 5.639 | 5.882 | 4,400,038 | +0.30(+5.29%) |
Jan 31, 2013 | 5.483 | 5.630 | 5.465 | 5.587 | 1,808,379 | +0.10(+1.74%) |
Jan 30, 2013 | 5.587 | 5.674 | 5.457 | 5.491 | 4,028,216 | -0.10(-1.71%) |
Jan 29, 2013 | 5.743 | 5.813 | 5.483 | 5.587 | 3,103,822 | -0.20(-3.45%) |
Jan 28, 2013 | 5.735 | 5.891 | 5.735 | 5.787 | 3,249,769 | +0.05(+0.91%) |
Jan 25, 2013 | 5.622 | 5.769 | 5.570 | 5.735 | 4,208,347 | +0.18(+3.29%) |
Jan 24, 2013 | 5.795 | 5.865 | 5.517 | 5.552 | 4,959,429 | -0.24(-4.20%) |
Jan 23, 2013 | 5.761 | 5.974 | 5.735 | 5.795 | 5,816,157 | +0.04(+0.76%) |
Jan 22, 2013 | 5.326 | 5.752 | 5.326 | 5.752 | 6,397,930 | +0.42(+7.82%) |
Jan 18, 2013 | 5.361 | 5.413 | 5.292 | 5.335 | 2,996,483 | -0.03(-0.65%) |
Jan 17, 2013 | 5.265 | 5.431 | 5.222 | 5.370 | 2,881,397 | +0.12(+2.32%) |
Jan 16, 2013 | 5.309 | 5.387 | 5.222 | 5.248 | 3,103,668 | -0.06(-1.15%) |
Jan 15, 2013 | 5.239 | 5.335 | 5.187 | 5.309 | 3,785,713 | +0.02(+0.33%) |
Jan 14, 2013 | 5.335 | 5.396 | 5.231 | 5.292 | 4,274,532 | -0.08(-1.46%) |
Jan 11, 2013 | 5.344 | 5.413 | 5.239 | 5.370 | 4,470,758 | +0.04(+0.82%) |
Jan 10, 2013 | 5.491 | 5.517 | 5.231 | 5.326 | 4,653,405 | -0.11(-2.08%) |
Jan 09, 2013 | 5.474 | 5.526 | 5.205 | 5.439 | 6,055,682 | +0.01(+0.16%) |
Jan 08, 2013 | 5.517 | 5.613 | 5.361 | 5.431 | 3,760,002 | -0.08(-1.42%) |
Jan 07, 2013 | 5.622 | 5.648 | 5.448 | 5.509 | 4,718,121 | -0.12(-2.16%) |
Jan 04, 2013 | 5.561 | 5.648 | 5.431 | 5.630 | 6,303,399 | +0.07(+1.25%) |
Jan 03, 2013 | 5.483 | 5.639 | 5.431 | 5.561 | 7,660,092 | +0.08(+1.43%) |
Jan 02, 2013 | 5.517 | 5.526 | 5.283 | 5.483 | 11,048,764 | +0.17(+3.10%) |
Dec 31, 2012 | 4.996 | 5.474 | 4.918 | 5.318 | 10,526,948 | +0.35(+6.99%) |
Dec 28, 2012 | 4.918 | 5.057 | 4.901 | 4.970 | 4,579,202 | -0.04(-0.87%) |
Dec 27, 2012 | 4.909 | 5.031 | 4.814 | 5.013 | 6,458,958 | +0.11(+2.31%) |
Dec 26, 2012 | 4.709 | 4.979 | 4.689 | 4.901 | 6,738,615 | +0.21(+4.44%) |
Dec 24, 2012 | 4.475 | 4.735 | 4.475 | 4.692 | 2,043,069 | +0.23(+5.26%) |
Dec 21, 2012 | 4.405 | 4.562 | 4.336 | 4.457 | 3,387,226 | -0.17(-3.57%) |
Dec 20, 2012 | 4.588 | 4.666 | 4.518 | 4.622 | 3,172,310 | +0.03(+0.57%) |
Dec 19, 2012 | 4.588 | 4.675 | 4.523 | 4.596 | 3,997,045 | +0.03(+0.57%) |
Dec 18, 2012 | 4.449 | 4.605 | 4.449 | 4.570 | 4,694,934 | +0.15(+3.34%) |
Dec 17, 2012 | 4.327 | 4.423 | 4.301 | 4.423 | 2,957,358 | +0.12(+2.83%) |
Dec 14, 2012 | 4.379 | 4.457 | 4.205 | 4.301 | 4,063,881 | -0.09(-1.98%) |
Dec 13, 2012 | 4.292 | 4.449 | 4.275 | 4.388 | 4,453,352 | +0.10(+2.23%) |
Dec 12, 2012 | 4.275 | 4.353 | 4.214 | 4.292 | 4,702,889 | +0.04(+1.02%) |
Dec 11, 2012 | 4.205 | 4.344 | 4.188 | 4.249 | 4,289,860 | +0.07(+1.66%) |
Dec 10, 2012 | 4.119 | 4.179 | 4.049 | 4.179 | 2,579,903 | +0.07(+1.69%) |
Dec 07, 2012 | 4.188 | 4.231 | 4.084 | 4.110 | 3,503,190 | -0.04(-1.05%) |
Dec 06, 2012 | 4.014 | 4.162 | 3.971 | 4.153 | 3,034,383 | +0.14(+3.46%) |
Dec 05, 2012 | 4.006 | 4.058 | 3.910 | 4.014 | 3,786,171 | +0.01(+0.22%) |
Dec 04, 2012 | 3.962 | 4.014 | 3.888 | 4.006 | 3,431,153 | +0.20(+5.25%) |
Nov 30, 2012 | 3.771 | 3.840 | 3.736 | 3.806 | 2,486,311 | +0.03(+0.69%) |
Nov 29, 2012 | 3.771 | 3.832 | 3.693 | 3.780 | 3,763,109 | +0.06(+1.64%) |
Nov 28, 2012 | 3.649 | 3.728 | 3.589 | 3.719 | 2,250,043 | +0.04(+1.18%) |
Nov 27, 2012 | 3.684 | 3.771 | 3.649 | 3.675 | 2,031,356 | -0.01(-0.24%) |
Nov 26, 2012 | 3.658 | 3.719 | 3.606 | 3.684 | 2,442,276 | +0.00(+0.00%) |
Nov 23, 2012 | 3.736 | 3.754 | 3.615 | 3.684 | 1,668,540 | -0.02(-0.47%) |
Nov 21, 2012 | 3.684 | 3.719 | 3.615 | 3.701 | 2,114,268 | +0.05(+1.49%) |
Nov 20, 2012 | 3.743 | 3.812 | 3.560 | 3.647 | 3,626,780 | -0.10(-2.78%) |
Nov 19, 2012 | 3.743 | 3.843 | 3.665 | 3.751 | 2,595,861 | +0.12(+3.35%) |
Nov 16, 2012 | 3.387 | 3.647 | 3.249 | 3.630 | 6,034,961 | +0.23(+6.91%) |
Nov 15, 2012 | 3.482 | 3.612 | 3.317 | 3.395 | 7,363,498 | -0.09(-2.49%) |
Nov 14, 2012 | 3.760 | 3.864 | 3.447 | 3.482 | 7,558,320 | -0.28(-7.39%) |
Nov 13, 2012 | 3.908 | 4.064 | 3.638 | 3.760 | 12,106,238 | -0.21(-5.25%) |
Nov 12, 2012 | 3.977 | 4.060 | 3.942 | 3.968 | 2,186,203 | +0.01(+0.22%) |
Nov 09, 2012 | 3.925 | 4.042 | 3.821 | 3.960 | 3,719,856 | -0.01(-0.22%) |
Nov 08, 2012 | 3.908 | 4.064 | 3.908 | 3.968 | 4,748,815 | +0.09(+2.24%) |
Nov 07, 2012 | 4.012 | 4.099 | 3.882 | 3.882 | 6,413,020 | -0.21(-5.10%) |
Nov 06, 2012 | 4.203 | 4.281 | 4.073 | 4.090 | 5,247,477 | -0.10(-2.48%) |
Nov 05, 2012 | 4.212 | 4.351 | 3.943 | 4.194 | 14,254,394 | -0.48(-10.22%) |
Nov 02, 2012 | 4.698 | 4.819 | 4.533 | 4.672 | 8,506,774 | +0.01(+0.19%) |
Nov 01, 2012 | 4.385 | 4.750 | 4.351 | 4.663 | 17,596,960 | +0.59(+14.50%) |
Oct 31, 2012 | 3.830 | 4.107 | 3.795 | 4.073 | 4,869,968 | +0.25(+6.59%) |
Oct 26, 2012 | 3.977 | 3.821 | 3.821 | 3.821 | 2,352,563 | -0.15(-3.72%) |
Oct 25, 2012 | 3.934 | 4.038 | 3.847 | 3.968 | 3,343,904 | +0.10(+2.47%) |
Oct 24, 2012 | 4.003 | 4.038 | 3.847 | 3.873 | 3,678,678 | -0.11(-2.83%) |
Oct 23, 2012 | 4.038 | 4.064 | 3.986 | 3.986 | 2,583,572 | -0.06(-1.50%) |
Oct 19, 2012 | 4.177 | 4.203 | 4.012 | 4.047 | 4,672,252 | -0.18(-4.31%) |
Oct 18, 2012 | 4.455 | 4.594 | 4.229 | 4.229 | 5,349,837 | -0.23(-5.07%) |
Oct 17, 2012 | 4.116 | 4.472 | 4.081 | 4.455 | 8,488,177 | +0.36(+8.69%) |
Oct 16, 2012 | 4.038 | 4.255 | 4.021 | 4.099 | 5,324,580 | +0.10(+2.61%) |
Oct 15, 2012 | 3.786 | 4.012 | 3.777 | 3.995 | 3,193,762 | +0.22(+5.75%) |
Oct 12, 2012 | 3.777 | 3.864 | 3.769 | 3.777 | 2,030,561 | -0.02(-0.46%) |
Oct 11, 2012 | 3.821 | 3.882 | 3.734 | 3.795 | 3,452,596 | +0.00(+0.00%) |
Oct 10, 2012 | 3.743 | 3.803 | 3.708 | 3.795 | 2,369,096 | +0.06(+1.63%) |
Oct 09, 2012 | 3.803 | 3.890 | 3.704 | 3.734 | 4,202,726 | -0.07(-1.83%) |
Oct 08, 2012 | 3.968 | 3.977 | 3.760 | 3.803 | 3,143,439 | -0.21(-5.19%) |
Oct 05, 2012 | 4.081 | 4.203 | 3.942 | 4.012 | 3,347,009 | -0.03(-0.65%) |
Oct 04, 2012 | 3.908 | 4.125 | 3.899 | 4.038 | 4,595,602 | +0.17(+4.49%) |
Oct 03, 2012 | 3.777 | 3.925 | 3.747 | 3.864 | 3,678,257 | +0.10(+2.77%) |
Oct 02, 2012 | 3.743 | 3.843 | 3.725 | 3.760 | 2,888,659 | +0.04(+1.17%) |
Oct 01, 2012 | 3.821 | 3.908 | 3.673 | 3.717 | 5,557,171 | -0.05(-1.38%) |
Sep 28, 2012 | 3.777 | 3.812 | 3.638 | 3.769 | 4,181,321 | -0.04(-1.14%) |
Sep 27, 2012 | 3.786 | 3.873 | 3.751 | 3.812 | 3,764,359 | +0.03(+0.69%) |
Sep 26, 2012 | 3.734 | 3.934 | 3.682 | 3.786 | 3,899,989 | +0.05(+1.40%) |
Sep 25, 2012 | 3.960 | 4.029 | 3.665 | 3.734 | 4,097,161 | -0.19(-4.87%) |
Sep 24, 2012 | 3.960 | 3.995 | 3.838 | 3.925 | 2,983,690 | -0.07(-1.74%) |
Sep 21, 2012 | 3.916 | 4.120 | 3.916 | 3.995 | 4,426,126 | +0.09(+2.22%) |
Sep 20, 2012 | 4.003 | 4.029 | 3.864 | 3.908 | 2,646,766 | -0.16(-3.85%) |
Sep 19, 2012 | 3.838 | 4.151 | 3.838 | 4.064 | 4,463,860 | +0.24(+6.36%) |
Sep 18, 2012 | 3.925 | 4.029 | 3.777 | 3.821 | 3,179,622 | -0.12(-3.08%) |
Sep 17, 2012 | 4.081 | 4.116 | 3.847 | 3.942 | 3,068,007 | -0.16(-3.81%) |
Sep 14, 2012 | 4.003 | 4.307 | 3.995 | 4.099 | 7,238,398 | +0.15(+3.74%) |
Sep 13, 2012 | 4.125 | 4.151 | 3.916 | 3.951 | 9,624,878 | -0.22(-5.21%) |
Sep 12, 2012 | 4.186 | 4.255 | 3.942 | 4.168 | 7,251,913 | -0.03(-0.83%) |
Sep 11, 2012 | 3.803 | 4.246 | 3.743 | 4.203 | 13,377,114 | +0.19(+4.76%) |
Sep 10, 2012 | 3.743 | 4.090 | 3.543 | 4.012 | 11,938,284 | +0.25(+6.70%) |
Sep 07, 2012 | 3.508 | 3.899 | 3.421 | 3.760 | 12,488,644 | +0.25(+7.18%) |
Sep 06, 2012 | 3.005 | 3.508 | 2.970 | 3.508 | 13,075,944 | +0.64(+22.42%) |
Sep 05, 2012 | 2.926 | 2.935 | 2.848 | 2.866 | 1,451,655 | -0.03(-1.20%) |
Sep 04, 2012 | 2.935 | 2.970 | 2.857 | 2.900 | 2,358,781 | -0.02(-0.60%) |
Aug 31, 2012 | 3.083 | 3.109 | 2.909 | 2.918 | 2,417,260 | -0.13(-4.27%) |
Aug 30, 2012 | 2.996 | 3.117 | 2.970 | 3.048 | 3,175,514 | +0.02(+0.57%) |
Aug 29, 2012 | 2.935 | 3.074 | 2.918 | 3.031 | 2,263,025 | +0.18(+6.40%) |
Aug 27, 2012 | 2.926 | 2.952 | 2.840 | 2.848 | 4,407,512 | -0.07(-2.38%) |
Aug 24, 2012 | 2.874 | 2.983 | 2.840 | 2.918 | 1,919,272 | +0.02(+0.60%) |
Aug 23, 2012 | 2.944 | 2.961 | 2.831 | 2.900 | 2,277,236 | -0.05(-1.69%) |
Aug 22, 2012 | 2.985 | 3.028 | 2.890 | 2.950 | 2,305,216 | -0.03(-1.16%) |
Aug 21, 2012 | 2.959 | 3.106 | 2.907 | 2.985 | 5,465,496 | +0.05(+1.78%) |
Aug 20, 2012 | 2.968 | 3.028 | 2.890 | 2.933 | 2,901,442 | +0.03(+1.20%) |
Aug 17, 2012 | 2.811 | 2.907 | 2.733 | 2.898 | 4,054,119 | +0.09(+3.09%) |
Aug 16, 2012 | 2.751 | 2.829 | 2.751 | 2.811 | 2,486,619 | +0.06(+2.21%) |
Aug 15, 2012 | 2.716 | 2.829 | 2.681 | 2.751 | 1,654,812 | +0.04(+1.60%) |
Aug 14, 2012 | 2.855 | 2.890 | 2.699 | 2.707 | 3,646,762 | -0.08(-2.80%) |
Aug 13, 2012 | 2.690 | 2.837 | 2.690 | 2.785 | 4,014,906 | +0.10(+3.55%) |
Aug 10, 2012 | 2.586 | 2.725 | 2.577 | 2.690 | 3,552,319 | +0.09(+3.33%) |
Aug 09, 2012 | 2.568 | 2.629 | 2.560 | 2.603 | 2,693,202 | +0.03(+1.35%) |
Aug 08, 2012 | 2.629 | 2.655 | 2.568 | 2.568 | 3,899,812 | -0.09(-3.27%) |
Aug 07, 2012 | 2.716 | 2.751 | 2.629 | 2.655 | 4,456,934 | -0.04(-1.61%) |
Aug 06, 2012 | 2.490 | 2.707 | 2.490 | 2.699 | 4,149,970 | +0.22(+8.74%) |
Aug 03, 2012 | 2.386 | 2.482 | 2.299 | 2.482 | 4,564,329 | +0.15(+6.32%) |
Aug 02, 2012 | 2.482 | 2.681 | 2.299 | 2.334 | 11,261,740 | -0.38(-14.06%) |
Aug 01, 2012 | 2.378 | 2.907 | 2.360 | 2.716 | 10,804,541 | +0.29(+11.79%) |
Jul 31, 2012 | 2.456 | 2.534 | 2.430 | 2.430 | 4,414,517 | -0.03(-1.06%) |
Jul 30, 2012 | 2.404 | 2.542 | 2.404 | 2.456 | 2,267,214 | +0.03(+1.07%) |
Jul 27, 2012 | 2.395 | 2.447 | 2.317 | 2.430 | 2,851,293 | +0.05(+2.19%) |
Jul 26, 2012 | 2.430 | 2.473 | 2.343 | 2.378 | 3,417,258 | -0.03(-1.08%) |
Jul 25, 2012 | 2.421 | 2.447 | 2.299 | 2.404 | 3,088,769 | +0.03(+1.09%) |
Jul 24, 2012 | 2.386 | 2.412 | 2.308 | 2.378 | 4,134,451 | +0.02(+0.74%) |
Jul 23, 2012 | 2.430 | 2.438 | 2.343 | 2.360 | 5,868,329 | -0.16(-6.21%) |
Jul 20, 2012 | 2.525 | 2.568 | 2.473 | 2.516 | 2,923,033 | -0.05(-2.03%) |
Jul 19, 2012 | 2.664 | 2.681 | 2.525 | 2.568 | 3,221,411 | -0.09(-3.27%) |
Jul 18, 2012 | 2.586 | 2.681 | 2.534 | 2.655 | 3,479,218 | +0.07(+2.68%) |
Jul 17, 2012 | 2.655 | 2.681 | 2.516 | 2.586 | 2,263,839 | -0.03(-1.32%) |
Jul 16, 2012 | 2.595 | 2.699 | 2.595 | 2.621 | 2,109,302 | +0.01(+0.33%) |
Jul 13, 2012 | 2.499 | 2.638 | 2.499 | 2.612 | 2,707,795 | +0.13(+5.24%) |
Jul 12, 2012 | 2.568 | 2.577 | 2.395 | 2.482 | 4,612,363 | -0.10(-4.03%) |
Jul 11, 2012 | 2.647 | 2.673 | 2.542 | 2.586 | 2,207,248 | -0.05(-1.97%) |
Jul 10, 2012 | 2.699 | 2.768 | 2.603 | 2.638 | 3,237,974 | -0.03(-0.98%) |
Jul 09, 2012 | 2.777 | 2.881 | 2.525 | 2.664 | 6,287,229 | -0.13(-4.66%) |
Jul 06, 2012 | 2.803 | 2.864 | 2.768 | 2.794 | 2,567,650 | -0.08(-2.72%) |
Jul 05, 2012 | 2.985 | 3.028 | 2.785 | 2.872 | 2,945,717 | -0.13(-4.34%) |
Jul 03, 2012 | 2.950 | 3.054 | 2.942 | 3.002 | 2,323,254 | +0.06(+2.06%) |
Jul 02, 2012 | 2.864 | 2.942 | 2.768 | 2.942 | 2,909,471 | +0.09(+3.04%) |
Jun 29, 2012 | 2.846 | 2.872 | 2.733 | 2.855 | 4,758,028 | +0.10(+3.79%) |
Jun 28, 2012 | 2.490 | 2.759 | 2.456 | 2.751 | 5,909,473 | +0.21(+8.19%) |
Jun 27, 2012 | 2.308 | 2.551 | 2.282 | 2.542 | 4,748,321 | +0.25(+10.98%) |
Jun 26, 2012 | 2.343 | 2.386 | 2.273 | 2.291 | 2,068,352 | -0.03(-1.49%) |
Jun 25, 2012 | 2.369 | 2.438 | 2.299 | 2.326 | 3,063,555 | -0.11(-4.63%) |
Jun 22, 2012 | 2.421 | 2.438 | 2.352 | 2.438 | 2,903,947 | +0.05(+2.18%) |
Jun 21, 2012 | 2.508 | 2.542 | 2.369 | 2.386 | 2,734,943 | -0.12(-4.84%) |
Jun 20, 2012 | 2.560 | 2.586 | 2.421 | 2.508 | 3,418,623 | -0.03(-1.03%) |
Jun 19, 2012 | 2.473 | 2.577 | 2.447 | 2.534 | 3,737,988 | +0.10(+3.91%) |
Jun 18, 2012 | 2.386 | 2.473 | 2.360 | 2.438 | 3,468,556 | +0.05(+2.18%) |
Jun 15, 2012 | 2.256 | 2.386 | 2.256 | 2.386 | 3,204,589 | +0.12(+5.36%) |
Jun 14, 2012 | 2.213 | 2.278 | 2.195 | 2.265 | 2,254,879 | +0.08(+3.57%) |
Jun 13, 2012 | 2.213 | 2.247 | 2.161 | 2.187 | 1,775,238 | -0.03(-1.18%) |
Jun 12, 2012 | 2.126 | 2.221 | 2.117 | 2.213 | 2,179,855 | +0.11(+5.37%) |
Jun 11, 2012 | 2.282 | 2.326 | 2.100 | 2.100 | 3,963,405 | -0.13(-5.84%) |
Jun 08, 2012 | 2.126 | 2.247 | 2.083 | 2.230 | 3,349,674 | +0.09(+4.05%) |
Jun 07, 2012 | 2.195 | 2.239 | 2.126 | 2.143 | 3,666,263 | +0.02(+0.82%) |
Jun 06, 2012 | 2.152 | 2.161 | 2.100 | 2.126 | 4,511,814 | +0.07(+3.38%) |
Jun 05, 2012 | 1.892 | 2.178 | 1.892 | 2.057 | 7,829,521 | +0.15(+7.73%) |
Jun 04, 2012 | 1.935 | 1.935 | 1.874 | 1.909 | 2,182,381 | -0.02(-0.90%) |
Jun 01, 2012 | 2.039 | 2.074 | 1.918 | 1.926 | 5,477,659 | -0.23(-10.48%) |
May 31, 2012 | 2.143 | 2.161 | 2.039 | 2.152 | 2,225,820 | +0.00(+0.00%) |
May 30, 2012 | 2.204 | 2.213 | 2.083 | 2.152 | 3,469,521 | -0.13(-5.70%) |
May 29, 2012 | 2.161 | 2.299 | 2.143 | 2.282 | 3,079,573 | +0.16(+7.79%) |
May 25, 2012 | 2.213 | 2.221 | 2.109 | 2.117 | 1,927,106 | -0.09(-3.94%) |
May 24, 2012 | 2.161 | 2.213 | 2.065 | 2.204 | 3,285,206 | +0.05(+2.42%) |
May 23, 2012 | 2.213 | 2.221 | 2.013 | 2.152 | 4,706,717 | -0.11(-4.98%) |
May 22, 2012 | 2.074 | 2.499 | 1.996 | 2.265 | 11,983,055 | +0.19(+9.20%) |
May 21, 2012 | 1.900 | 2.074 | 1.831 | 2.074 | 5,785,360 | +0.32(+18.32%) |
May 18, 2012 | 1.831 | 1.857 | 1.735 | 1.753 | 3,414,053 | -0.05(-2.88%) |
May 17, 2012 | 1.874 | 1.926 | 1.796 | 1.805 | 2,665,516 | -0.06(-3.14%) |
May 16, 2012 | 1.993 | 2.029 | 1.863 | 1.863 | 2,434,224 | -0.11(-5.70%) |
May 15, 2012 | 2.063 | 2.071 | 1.967 | 1.976 | 2,576,837 | -0.08(-3.80%) |
May 14, 2012 | 2.011 | 2.063 | 1.976 | 2.054 | 4,654,692 | +0.01(+0.42%) |
May 11, 2012 | 2.089 | 2.115 | 2.011 | 2.045 | 4,197,036 | -0.06(-2.88%) |
May 10, 2012 | 2.141 | 2.201 | 2.106 | 2.106 | 3,457,524 | +0.00(+0.00%) |
May 09, 2012 | 2.045 | 2.158 | 2.011 | 2.106 | 4,470,746 | +0.02(+0.83%) |
May 08, 2012 | 2.106 | 2.149 | 2.045 | 2.089 | 3,734,488 | -0.05(-2.43%) |
May 07, 2012 | 2.063 | 2.201 | 2.063 | 2.141 | 4,288,738 | -0.01(-0.40%) |
May 04, 2012 | 2.089 | 2.158 | 1.959 | 2.149 | 8,069,310 | +0.05(+2.48%) |
May 03, 2012 | 2.184 | 2.227 | 2.011 | 2.097 | 12,890,072 | -0.17(-7.63%) |
May 02, 2012 | 2.435 | 2.470 | 2.262 | 2.271 | 8,820,233 | -0.23(-9.34%) |
May 01, 2012 | 2.574 | 2.670 | 2.357 | 2.505 | 14,789,892 | -0.20(-7.37%) |
Apr 30, 2012 | 2.800 | 2.808 | 2.687 | 2.704 | 2,457,445 | -0.11(-4.00%) |
Apr 27, 2012 | 2.765 | 2.826 | 2.670 | 2.817 | 3,245,207 | +0.05(+1.88%) |
Apr 26, 2012 | 2.826 | 2.860 | 2.722 | 2.765 | 3,673,766 | -0.10(-3.33%) |
Apr 25, 2012 | 2.756 | 2.882 | 2.739 | 2.860 | 5,212,101 | +0.15(+5.43%) |
Apr 24, 2012 | 2.539 | 2.722 | 2.531 | 2.713 | 4,608,428 | +0.18(+7.19%) |
Apr 23, 2012 | 2.635 | 2.687 | 2.514 | 2.531 | 5,013,042 | -0.16(-5.81%) |
Apr 20, 2012 | 2.826 | 2.826 | 2.678 | 2.687 | 3,449,708 | -0.09(-3.13%) |
Apr 19, 2012 | 2.886 | 2.904 | 2.748 | 2.774 | 3,495,326 | -0.10(-3.61%) |
Apr 18, 2012 | 2.999 | 3.008 | 2.800 | 2.878 | 6,365,628 | -0.14(-4.60%) |
Apr 17, 2012 | 3.025 | 3.103 | 2.990 | 3.016 | 3,435,905 | +0.03(+1.16%) |
Apr 16, 2012 | 3.103 | 3.155 | 2.973 | 2.982 | 3,187,780 | -0.09(-2.82%) |
Apr 13, 2012 | 3.207 | 3.207 | 3.068 | 3.068 | 2,937,179 | -0.16(-5.09%) |
Apr 12, 2012 | 3.233 | 3.268 | 3.172 | 3.233 | 3,585,521 | +0.03(+1.08%) |
Apr 11, 2012 | 3.146 | 3.285 | 3.146 | 3.198 | 5,449,069 | +0.17(+5.73%) |
Apr 10, 2012 | 3.216 | 3.380 | 3.016 | 3.025 | 9,702,385 | -0.15(-4.64%) |
Apr 09, 2012 | 3.268 | 3.294 | 3.146 | 3.172 | 6,295,301 | -0.22(-6.39%) |
Apr 05, 2012 | 3.536 | 3.571 | 3.363 | 3.389 | 5,853,381 | -0.18(-5.10%) |
Apr 04, 2012 | 3.666 | 3.666 | 3.510 | 3.571 | 4,636,040 | -0.13(-3.51%) |
Apr 03, 2012 | 3.770 | 3.814 | 3.684 | 3.701 | 5,125,423 | -0.07(-1.84%) |
Apr 02, 2012 | 3.744 | 3.857 | 3.666 | 3.770 | 4,803,694 | +0.00(+0.00%) |
Mar 30, 2012 | 3.857 | 3.866 | 3.727 | 3.770 | 4,064,710 | -0.03(-0.68%) |
Mar 29, 2012 | 3.796 | 3.866 | 3.692 | 3.796 | 4,501,626 | -0.07(-1.79%) |
Mar 28, 2012 | 3.874 | 3.918 | 3.727 | 3.866 | 4,560,417 | +0.00(+0.00%) |
Mar 27, 2012 | 3.987 | 4.030 | 3.866 | 3.866 | 5,197,396 | -0.10(-2.62%) |
Mar 26, 2012 | 3.909 | 4.013 | 3.866 | 3.970 | 3,728,895 | +0.14(+3.62%) |
Mar 23, 2012 | 3.848 | 3.857 | 3.684 | 3.831 | 4,990,426 | -0.03(-0.67%) |
Mar 22, 2012 | 3.944 | 3.961 | 3.831 | 3.857 | 6,150,298 | -0.14(-3.47%) |
Mar 21, 2012 | 3.944 | 4.056 | 3.918 | 3.996 | 8,749,121 | +0.13(+3.36%) |
Mar 20, 2012 | 3.779 | 3.883 | 3.649 | 3.866 | 6,441,176 | +0.08(+2.06%) |
Mar 19, 2012 | 3.614 | 3.892 | 3.562 | 3.788 | 9,630,879 | +0.17(+4.80%) |
Mar 16, 2012 | 3.840 | 3.883 | 3.571 | 3.614 | 8,102,590 | -0.19(-5.01%) |
Mar 15, 2012 | 3.718 | 3.883 | 3.614 | 3.805 | 9,247,662 | +0.12(+3.29%) |
Mar 14, 2012 | 3.432 | 3.692 | 3.424 | 3.684 | 8,624,002 | +0.24(+7.05%) |
Mar 13, 2012 | 3.311 | 3.441 | 3.311 | 3.441 | 5,168,875 | +0.16(+5.03%) |
Mar 12, 2012 | 3.372 | 3.467 | 3.242 | 3.276 | 4,530,131 | -0.12(-3.57%) |
Mar 09, 2012 | 3.328 | 3.484 | 3.311 | 3.398 | 5,074,764 | +0.10(+3.16%) |
Mar 08, 2012 | 3.233 | 3.354 | 3.155 | 3.294 | 5,236,391 | +0.09(+2.70%) |
Mar 07, 2012 | 3.103 | 3.207 | 3.051 | 3.207 | 3,870,749 | +0.21(+6.94%) |
Mar 06, 2012 | 3.077 | 3.116 | 2.973 | 2.999 | 5,499,909 | -0.18(-5.72%) |
Mar 05, 2012 | 3.077 | 3.190 | 2.982 | 3.181 | 4,912,756 | +0.11(+3.67%) |
Mar 02, 2012 | 3.207 | 3.233 | 3.060 | 3.068 | 4,598,617 | -0.13(-4.07%) |