Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.773 | 5.874 | 5.278 | 5.819 | 1,040,266 | +0.01(+0.16%) |
Apr 29, 2013 | 5.856 | 6.011 | 5.755 | 5.810 | 715,059 | -0.05(-0.78%) |
Apr 26, 2013 | 5.911 | 5.956 | 5.847 | 5.856 | 661,456 | -0.05(-0.93%) |
Apr 25, 2013 | 5.654 | 6.103 | 5.617 | 5.911 | 1,098,072 | +0.28(+5.05%) |
Apr 24, 2013 | 5.682 | 5.865 | 5.535 | 5.627 | 940,453 | -0.05(-0.97%) |
Apr 23, 2013 | 5.269 | 5.773 | 5.246 | 5.682 | 1,444,791 | +0.47(+8.96%) |
Apr 22, 2013 | 4.838 | 5.306 | 4.738 | 5.214 | 966,877 | +0.44(+9.21%) |
Apr 19, 2013 | 4.664 | 4.829 | 4.600 | 4.774 | 353,573 | +0.17(+3.78%) |
Apr 18, 2013 | 4.765 | 4.811 | 4.582 | 4.600 | 473,667 | -0.15(-3.09%) |
Apr 17, 2013 | 4.664 | 4.784 | 4.628 | 4.747 | 512,791 | +0.02(+0.39%) |
Apr 16, 2013 | 4.719 | 4.751 | 4.582 | 4.729 | 752,262 | +0.19(+4.24%) |
Apr 15, 2013 | 4.811 | 4.811 | 4.362 | 4.536 | 1,019,081 | -0.26(-5.35%) |
Apr 12, 2013 | 4.875 | 5.031 | 4.729 | 4.793 | 1,063,673 | -0.11(-2.24%) |
Apr 11, 2013 | 4.527 | 4.975 | 4.518 | 4.903 | 2,533,287 | +0.43(+9.63%) |
Apr 10, 2013 | 4.408 | 4.536 | 4.408 | 4.472 | 823,787 | +0.07(+1.67%) |
Apr 09, 2013 | 4.472 | 4.545 | 4.399 | 4.399 | 597,533 | -0.05(-1.03%) |
Apr 08, 2013 | 4.225 | 4.444 | 4.215 | 4.444 | 351,479 | +0.23(+5.43%) |
Apr 05, 2013 | 4.105 | 4.252 | 4.041 | 4.215 | 184,645 | +0.03(+0.66%) |
Apr 04, 2013 | 4.160 | 4.252 | 4.050 | 4.188 | 303,153 | +0.05(+1.33%) |
Apr 03, 2013 | 4.472 | 4.490 | 4.005 | 4.133 | 732,802 | -0.32(-7.20%) |
Apr 02, 2013 | 4.536 | 4.626 | 4.444 | 4.454 | 618,660 | -0.04(-0.82%) |
Apr 01, 2013 | 4.298 | 4.637 | 4.270 | 4.490 | 1,206,916 | +0.19(+4.48%) |
Mar 28, 2013 | 4.041 | 4.334 | 4.037 | 4.298 | 486,501 | +0.28(+7.08%) |
Mar 27, 2013 | 4.105 | 4.105 | 3.977 | 4.014 | 180,143 | -0.09(-2.23%) |
Mar 26, 2013 | 4.160 | 4.179 | 4.078 | 4.105 | 180,803 | -0.04(-0.89%) |
Mar 25, 2013 | 4.078 | 4.151 | 3.986 | 4.142 | 241,745 | +0.13(+3.20%) |
Mar 22, 2013 | 4.124 | 4.188 | 4.014 | 4.014 | 326,686 | -0.14(-3.31%) |
Mar 21, 2013 | 4.206 | 4.289 | 4.110 | 4.151 | 200,415 | -0.02(-0.44%) |
Mar 20, 2013 | 4.096 | 4.371 | 4.060 | 4.170 | 815,271 | +0.11(+2.71%) |
Mar 19, 2013 | 4.160 | 4.160 | 3.876 | 4.060 | 496,833 | -0.08(-1.99%) |
Mar 18, 2013 | 4.032 | 4.160 | 3.950 | 4.142 | 488,278 | +0.11(+2.73%) |
Mar 15, 2013 | 4.014 | 4.078 | 3.940 | 4.032 | 416,128 | +0.05(+1.38%) |
Mar 14, 2013 | 3.849 | 4.032 | 3.785 | 3.977 | 567,554 | +0.14(+3.58%) |
Mar 13, 2013 | 3.968 | 3.977 | 3.840 | 3.840 | 234,135 | -0.15(-3.68%) |
Mar 12, 2013 | 3.849 | 4.005 | 3.849 | 3.986 | 383,288 | +0.08(+2.11%) |
Mar 11, 2013 | 4.005 | 4.005 | 3.821 | 3.904 | 471,193 | -0.11(-2.74%) |
Mar 08, 2013 | 4.124 | 4.124 | 3.913 | 4.014 | 395,883 | -0.06(-1.57%) |
Mar 07, 2013 | 4.078 | 4.105 | 4.032 | 4.078 | 202,747 | +0.00(+0.00%) |
Mar 06, 2013 | 4.087 | 4.170 | 4.078 | 4.078 | 305,412 | +0.04(+0.91%) |
Mar 05, 2013 | 3.959 | 4.082 | 3.959 | 4.041 | 401,399 | +0.08(+2.08%) |
Mar 04, 2013 | 3.995 | 4.087 | 3.950 | 3.959 | 393,506 | -0.09(-2.26%) |
Mar 01, 2013 | 3.821 | 4.115 | 3.821 | 4.050 | 504,407 | +0.23(+6.00%) |
Feb 28, 2013 | 3.885 | 3.931 | 3.821 | 3.821 | 425,157 | -0.02(-0.48%) |
Feb 27, 2013 | 3.830 | 3.867 | 3.757 | 3.840 | 273,853 | +0.01(+0.24%) |
Feb 26, 2013 | 3.766 | 3.840 | 3.730 | 3.830 | 410,147 | +0.08(+2.20%) |
Feb 25, 2013 | 3.776 | 3.876 | 3.676 | 3.748 | 455,543 | -0.10(-2.62%) |
Feb 22, 2013 | 3.812 | 3.895 | 3.766 | 3.849 | 457,229 | +0.20(+5.53%) |
Feb 21, 2013 | 3.776 | 3.931 | 3.565 | 3.647 | 976,263 | -0.10(-2.69%) |
Feb 20, 2013 | 3.574 | 4.005 | 2.978 | 3.748 | 1,602,303 | -0.27(-6.62%) |
Feb 19, 2013 | 4.060 | 4.170 | 3.969 | 4.014 | 817,412 | -0.05(-1.13%) |
Feb 15, 2013 | 4.096 | 4.188 | 4.014 | 4.060 | 529,771 | -0.04(-0.89%) |
Feb 14, 2013 | 4.280 | 4.280 | 3.895 | 4.096 | 937,022 | -0.16(-3.87%) |
Feb 13, 2013 | 4.564 | 4.564 | 4.225 | 4.261 | 619,246 | -0.09(-2.11%) |
Feb 12, 2013 | 4.206 | 4.444 | 4.179 | 4.353 | 671,038 | +0.19(+4.63%) |
Feb 11, 2013 | 4.032 | 4.215 | 4.032 | 4.160 | 673,447 | +0.19(+4.85%) |
Feb 08, 2013 | 3.757 | 4.014 | 3.739 | 3.968 | 508,680 | +0.23(+6.13%) |
Feb 07, 2013 | 3.986 | 4.069 | 3.711 | 3.739 | 740,082 | -0.24(-5.99%) |
Feb 06, 2013 | 3.876 | 4.046 | 3.858 | 3.977 | 636,001 | +0.24(+6.37%) |
Feb 04, 2013 | 3.583 | 3.785 | 3.583 | 3.739 | 743,137 | +0.16(+4.35%) |
Feb 01, 2013 | 3.427 | 3.629 | 3.318 | 3.583 | 468,179 | +0.16(+4.55%) |
Jan 31, 2013 | 3.620 | 3.620 | 3.271 | 3.427 | 976,834 | -0.18(-5.08%) |
Jan 30, 2013 | 3.656 | 3.656 | 3.465 | 3.611 | 772,729 | -0.05(-1.25%) |
Jan 29, 2013 | 3.528 | 3.702 | 3.391 | 3.656 | 1,082,114 | +0.20(+5.84%) |
Jan 28, 2013 | 3.097 | 3.455 | 3.052 | 3.455 | 783,141 | +0.42(+13.90%) |
Jan 25, 2013 | 2.804 | 3.116 | 2.804 | 3.033 | 362,588 | +0.25(+8.88%) |
Jan 24, 2013 | 2.767 | 2.832 | 2.767 | 2.786 | 330,048 | +0.02(+0.66%) |
Jan 23, 2013 | 2.712 | 2.767 | 2.658 | 2.767 | 290,013 | +0.06(+2.37%) |
Jan 22, 2013 | 2.621 | 2.722 | 2.584 | 2.703 | 317,843 | +0.09(+3.51%) |
Jan 18, 2013 | 2.557 | 2.612 | 2.557 | 2.612 | 156,722 | +0.05(+2.15%) |
Jan 17, 2013 | 2.474 | 2.676 | 2.470 | 2.557 | 482,861 | +0.11(+4.49%) |
Jan 16, 2013 | 2.483 | 2.502 | 2.419 | 2.447 | 79,090 | -0.03(-1.11%) |
Jan 15, 2013 | 2.483 | 2.502 | 2.447 | 2.474 | 77,119 | -0.01(-0.37%) |
Jan 14, 2013 | 2.438 | 2.511 | 2.364 | 2.483 | 211,599 | +0.07(+3.04%) |
Jan 11, 2013 | 2.428 | 2.428 | 2.364 | 2.410 | 108,066 | +0.01(+0.38%) |
Jan 10, 2013 | 2.456 | 2.474 | 2.401 | 2.401 | 55,842 | -0.05(-1.87%) |
Jan 09, 2013 | 2.502 | 2.511 | 2.419 | 2.447 | 140,726 | -0.05(-2.20%) |
Jan 08, 2013 | 2.373 | 2.566 | 2.334 | 2.502 | 443,565 | +0.14(+5.81%) |
Jan 07, 2013 | 2.199 | 2.401 | 2.163 | 2.364 | 412,607 | +0.18(+8.40%) |
Jan 04, 2013 | 2.172 | 2.227 | 2.163 | 2.181 | 144,282 | +0.02(+0.85%) |
Jan 03, 2013 | 2.108 | 2.199 | 2.071 | 2.163 | 169,944 | +0.06(+3.06%) |
Jan 02, 2013 | 2.089 | 2.117 | 2.016 | 2.099 | 197,769 | +0.08(+4.09%) |
Dec 31, 2012 | 2.016 | 2.044 | 1.970 | 2.016 | 121,850 | -0.01(-0.45%) |
Dec 28, 2012 | 2.044 | 2.046 | 2.025 | 2.025 | 80,249 | -0.03(-1.34%) |
Dec 27, 2012 | 2.080 | 2.089 | 2.034 | 2.053 | 62,862 | -0.01(-0.44%) |
Dec 26, 2012 | 2.053 | 2.099 | 2.034 | 2.062 | 64,250 | +0.04(+1.81%) |
Dec 24, 2012 | 2.062 | 2.108 | 2.025 | 2.025 | 28,153 | -0.05(-2.64%) |
Dec 21, 2012 | 2.034 | 2.099 | 2.025 | 2.080 | 83,718 | -0.03(-1.30%) |
Dec 20, 2012 | 2.080 | 2.108 | 2.071 | 2.108 | 77,324 | +0.02(+0.88%) |
Dec 19, 2012 | 2.135 | 2.144 | 2.071 | 2.089 | 33,228 | -0.03(-1.30%) |
Dec 18, 2012 | 2.053 | 2.144 | 2.053 | 2.117 | 67,522 | +0.05(+2.21%) |
Dec 17, 2012 | 2.053 | 2.099 | 2.025 | 2.071 | 89,388 | +0.04(+1.80%) |
Dec 14, 2012 | 2.007 | 2.062 | 1.943 | 2.034 | 107,826 | +0.02(+0.91%) |
Dec 13, 2012 | 1.979 | 2.062 | 1.970 | 2.016 | 171,541 | +0.01(+0.46%) |
Dec 12, 2012 | 1.979 | 2.007 | 1.915 | 2.007 | 72,678 | +0.05(+2.34%) |
Dec 11, 2012 | 1.934 | 1.979 | 1.934 | 1.961 | 73,156 | +0.02(+0.94%) |
Dec 10, 2012 | 1.897 | 1.979 | 1.897 | 1.943 | 140,645 | +0.02(+0.95%) |
Dec 07, 2012 | 1.869 | 1.924 | 1.851 | 1.924 | 131,089 | +0.05(+2.94%) |
Dec 06, 2012 | 1.888 | 1.889 | 1.824 | 1.869 | 119,593 | -0.03(-1.45%) |
Dec 05, 2012 | 1.924 | 1.961 | 1.842 | 1.897 | 105,951 | -0.04(-1.90%) |
Dec 04, 2012 | 1.906 | 1.952 | 1.879 | 1.934 | 103,494 | +0.01(+0.48%) |
Nov 30, 2012 | 1.989 | 2.025 | 1.924 | 1.924 | 38,962 | -0.05(-2.78%) |
Nov 29, 2012 | 1.998 | 1.998 | 1.952 | 1.979 | 42,315 | +0.02(+0.93%) |
Nov 28, 2012 | 2.016 | 2.071 | 1.906 | 1.961 | 78,012 | -0.05(-2.73%) |
Nov 27, 2012 | 2.071 | 2.085 | 2.016 | 2.016 | 87,019 | -0.05(-2.66%) |
Nov 26, 2012 | 1.998 | 2.080 | 1.979 | 2.071 | 127,235 | +0.11(+5.61%) |
Nov 23, 2012 | 2.016 | 2.034 | 1.961 | 1.961 | 10,725 | -0.04(-1.83%) |
Nov 21, 2012 | 1.970 | 2.044 | 1.943 | 1.998 | 98,511 | +0.03(+1.40%) |
Nov 20, 2012 | 1.943 | 2.016 | 1.934 | 1.970 | 87,397 | +0.03(+1.42%) |
Nov 19, 2012 | 1.869 | 1.970 | 1.869 | 1.943 | 116,702 | +0.05(+2.42%) |
Nov 16, 2012 | 1.814 | 1.906 | 1.814 | 1.897 | 117,376 | +0.04(+1.97%) |
Nov 15, 2012 | 1.915 | 1.924 | 1.558 | 1.860 | 180,755 | -0.08(-4.25%) |
Nov 14, 2012 | 2.034 | 2.034 | 1.897 | 1.943 | 126,141 | -0.08(-4.07%) |
Nov 13, 2012 | 1.961 | 2.025 | 1.668 | 2.025 | 331,048 | +0.04(+1.84%) |
Nov 12, 2012 | 2.016 | 2.016 | 1.989 | 1.989 | 101,291 | +0.00(+0.00%) |
Nov 09, 2012 | 1.989 | 2.062 | 1.888 | 1.989 | 97,261 | -0.04(-1.81%) |
Nov 08, 2012 | 2.044 | 2.062 | 2.002 | 2.025 | 150,414 | -0.02(-0.90%) |
Nov 07, 2012 | 1.979 | 2.062 | 1.909 | 2.044 | 270,152 | +0.03(+1.36%) |
Nov 06, 2012 | 2.025 | 2.062 | 1.943 | 2.016 | 304,728 | +0.04(+1.85%) |
Nov 05, 2012 | 2.108 | 2.108 | 1.961 | 1.979 | 195,847 | -0.13(-6.09%) |
Nov 02, 2012 | 1.998 | 2.108 | 1.970 | 2.108 | 331,325 | +0.13(+6.48%) |
Nov 01, 2012 | 1.998 | 2.071 | 1.833 | 1.979 | 373,973 | +0.03(+1.41%) |
Oct 31, 2012 | 2.053 | 2.099 | 1.952 | 1.952 | 357,448 | -0.08(-4.05%) |
Oct 26, 2012 | 2.089 | 2.034 | 2.034 | 2.034 | 108,579 | -0.07(-3.48%) |
Oct 25, 2012 | 2.025 | 2.117 | 1.961 | 2.108 | 122,949 | +0.09(+4.55%) |
Oct 24, 2012 | 2.053 | 2.053 | 1.998 | 2.016 | 95,282 | -0.04(-1.79%) |
Oct 23, 2012 | 2.071 | 2.071 | 1.897 | 2.053 | 301,355 | -0.08(-3.86%) |
Oct 19, 2012 | 2.099 | 2.135 | 2.089 | 2.135 | 150,652 | +0.05(+2.64%) |
Oct 18, 2012 | 2.208 | 2.236 | 2.080 | 2.080 | 167,711 | -0.13(-5.81%) |
Oct 17, 2012 | 2.236 | 2.236 | 2.156 | 2.208 | 75,573 | +0.00(+0.00%) |
Oct 16, 2012 | 2.172 | 2.254 | 2.161 | 2.208 | 227,110 | +0.03(+1.26%) |
Oct 15, 2012 | 2.126 | 2.199 | 2.108 | 2.181 | 119,314 | +0.06(+3.03%) |
Oct 12, 2012 | 2.154 | 2.218 | 2.089 | 2.117 | 174,791 | -0.04(-1.70%) |
Oct 11, 2012 | 2.190 | 2.245 | 2.154 | 2.154 | 163,213 | -0.05(-2.49%) |
Oct 10, 2012 | 2.199 | 2.273 | 2.181 | 2.208 | 123,872 | +0.03(+1.26%) |
Oct 09, 2012 | 2.254 | 2.273 | 2.181 | 2.181 | 180,786 | -0.07(-3.25%) |
Oct 08, 2012 | 2.199 | 2.263 | 2.135 | 2.254 | 199,894 | +0.05(+2.50%) |
Oct 05, 2012 | 2.236 | 2.291 | 2.163 | 2.199 | 292,921 | +0.01(+0.42%) |
Oct 04, 2012 | 2.144 | 2.190 | 2.121 | 2.190 | 222,875 | +0.08(+3.91%) |
Oct 03, 2012 | 2.099 | 2.154 | 2.062 | 2.108 | 132,945 | +0.02(+0.88%) |
Oct 02, 2012 | 2.062 | 2.108 | 2.044 | 2.089 | 86,674 | +0.06(+3.17%) |
Oct 01, 2012 | 2.144 | 2.181 | 2.025 | 2.025 | 586,435 | -0.06(-3.07%) |
Sep 28, 2012 | 2.080 | 2.117 | 2.053 | 2.089 | 181,611 | +0.03(+1.33%) |
Sep 27, 2012 | 1.998 | 2.071 | 1.879 | 2.062 | 344,261 | +0.06(+3.21%) |
Sep 26, 2012 | 2.071 | 2.071 | 1.989 | 1.998 | 306,760 | -0.09(-4.39%) |
Sep 25, 2012 | 2.108 | 2.144 | 1.998 | 2.089 | 472,305 | +0.03(+1.33%) |
Sep 24, 2012 | 1.934 | 2.071 | 1.934 | 2.062 | 268,863 | +0.08(+4.17%) |
Sep 21, 2012 | 1.915 | 2.007 | 1.906 | 1.979 | 355,019 | +0.07(+3.85%) |
Sep 20, 2012 | 1.924 | 1.970 | 1.860 | 1.906 | 569,101 | +0.01(+0.48%) |
Sep 19, 2012 | 1.897 | 1.915 | 1.842 | 1.897 | 137,945 | +0.03(+1.47%) |
Sep 18, 2012 | 1.814 | 1.906 | 1.805 | 1.869 | 452,424 | +0.05(+2.51%) |
Sep 17, 2012 | 1.769 | 1.824 | 1.769 | 1.824 | 1,083,919 | +0.05(+3.11%) |
Sep 14, 2012 | 1.714 | 1.796 | 1.695 | 1.769 | 239,942 | +0.07(+4.32%) |
Sep 13, 2012 | 1.695 | 1.741 | 1.649 | 1.695 | 377,337 | +0.02(+1.09%) |
Sep 12, 2012 | 1.686 | 1.724 | 1.677 | 1.677 | 132,685 | +0.00(+0.00%) |
Sep 11, 2012 | 1.677 | 1.732 | 1.677 | 1.677 | 75,158 | -0.02(-1.08%) |
Sep 10, 2012 | 1.686 | 1.714 | 1.677 | 1.695 | 90,625 | +0.00(+0.00%) |
Sep 07, 2012 | 1.714 | 1.714 | 1.686 | 1.695 | 110,310 | +0.00(+0.00%) |
Sep 06, 2012 | 1.704 | 1.732 | 1.677 | 1.695 | 271,813 | +0.03(+1.65%) |
Sep 05, 2012 | 1.695 | 1.732 | 1.668 | 1.668 | 152,785 | -0.02(-1.09%) |
Sep 04, 2012 | 1.686 | 1.741 | 1.686 | 1.686 | 75,034 | -0.01(-0.54%) |
Aug 31, 2012 | 1.741 | 1.741 | 1.690 | 1.695 | 42,955 | -0.02(-1.07%) |
Aug 30, 2012 | 1.732 | 1.741 | 1.704 | 1.714 | 49,172 | -0.02(-1.06%) |
Aug 29, 2012 | 1.704 | 1.741 | 1.686 | 1.732 | 96,711 | +0.07(+4.42%) |
Aug 27, 2012 | 1.640 | 1.659 | 1.595 | 1.659 | 56,853 | +0.04(+2.26%) |
Aug 24, 2012 | 1.622 | 1.649 | 1.585 | 1.622 | 92,729 | -0.02(-1.12%) |
Aug 23, 2012 | 1.640 | 1.659 | 1.585 | 1.640 | 42,738 | +0.00(+0.00%) |
Aug 22, 2012 | 1.576 | 1.704 | 1.576 | 1.640 | 79,204 | +0.06(+4.07%) |
Aug 21, 2012 | 1.659 | 1.686 | 1.530 | 1.576 | 156,567 | -0.05(-3.37%) |
Aug 20, 2012 | 1.677 | 1.704 | 1.631 | 1.631 | 167,553 | -0.04(-2.20%) |
Aug 17, 2012 | 1.704 | 1.704 | 1.649 | 1.668 | 82,868 | +0.00(+0.00%) |
Aug 16, 2012 | 1.695 | 1.695 | 1.659 | 1.668 | 33,451 | -0.02(-1.09%) |
Aug 15, 2012 | 1.659 | 1.686 | 1.659 | 1.686 | 23,777 | +0.03(+1.66%) |
Aug 14, 2012 | 1.695 | 1.695 | 1.639 | 1.659 | 136,041 | -0.02(-1.09%) |
Aug 13, 2012 | 1.723 | 1.723 | 1.677 | 1.677 | 99,155 | -0.02(-1.08%) |
Aug 10, 2012 | 1.714 | 1.741 | 1.659 | 1.695 | 136,597 | -0.03(-1.60%) |
Aug 09, 2012 | 1.695 | 1.732 | 1.659 | 1.723 | 75,945 | +0.01(+0.53%) |
Aug 08, 2012 | 1.640 | 1.714 | 1.640 | 1.714 | 116,609 | +0.06(+3.89%) |
Aug 07, 2012 | 1.649 | 1.723 | 1.631 | 1.649 | 801,660 | +0.01(+0.56%) |
Aug 06, 2012 | 1.695 | 1.714 | 1.613 | 1.640 | 547,780 | -0.07(-4.28%) |
Aug 03, 2012 | 1.741 | 1.833 | 1.649 | 1.714 | 393,816 | -0.03(-1.58%) |
Aug 02, 2012 | 1.631 | 1.741 | 1.631 | 1.741 | 407,658 | +0.12(+7.34%) |
Aug 01, 2012 | 1.540 | 1.649 | 1.540 | 1.622 | 229,263 | +0.08(+5.36%) |
Jul 31, 2012 | 1.521 | 1.540 | 1.475 | 1.540 | 126,888 | +0.03(+1.82%) |
Jul 30, 2012 | 1.503 | 1.530 | 1.494 | 1.512 | 40,941 | +0.02(+1.23%) |
Jul 27, 2012 | 1.457 | 1.503 | 1.430 | 1.494 | 128,663 | +0.05(+3.82%) |
Jul 26, 2012 | 1.485 | 1.485 | 1.420 | 1.439 | 110,368 | -0.01(-0.63%) |
Jul 25, 2012 | 1.448 | 1.466 | 1.430 | 1.448 | 56,748 | +0.02(+1.28%) |
Jul 24, 2012 | 1.512 | 1.512 | 1.430 | 1.430 | 85,906 | -0.07(-4.88%) |
Jul 23, 2012 | 1.466 | 1.535 | 1.448 | 1.503 | 93,333 | -0.02(-1.20%) |
Jul 20, 2012 | 1.494 | 1.521 | 1.466 | 1.521 | 85,976 | +0.03(+1.84%) |
Jul 19, 2012 | 1.485 | 1.530 | 1.485 | 1.494 | 78,701 | +0.01(+0.62%) |
Jul 18, 2012 | 1.448 | 1.485 | 1.448 | 1.485 | 144,882 | +0.04(+2.53%) |
Jul 17, 2012 | 1.430 | 1.457 | 1.402 | 1.448 | 81,448 | +0.02(+1.28%) |
Jul 16, 2012 | 1.375 | 1.430 | 1.375 | 1.430 | 205,031 | +0.05(+3.31%) |
Jul 13, 2012 | 1.430 | 1.475 | 1.365 | 1.384 | 146,773 | -0.02(-1.31%) |
Jul 12, 2012 | 1.402 | 1.558 | 1.329 | 1.402 | 364,143 | -0.01(-0.65%) |
Jul 11, 2012 | 1.439 | 1.503 | 1.402 | 1.411 | 111,147 | -0.01(-0.64%) |
Jul 10, 2012 | 1.457 | 1.493 | 1.402 | 1.420 | 51,987 | -0.01(-0.64%) |
Jul 09, 2012 | 1.530 | 1.558 | 1.420 | 1.430 | 128,985 | -0.08(-5.45%) |
Jul 06, 2012 | 1.521 | 1.567 | 1.466 | 1.512 | 163,450 | -0.02(-1.20%) |
Jul 05, 2012 | 1.430 | 1.604 | 1.430 | 1.530 | 171,957 | +0.11(+7.74%) |
Jul 03, 2012 | 1.375 | 1.512 | 1.347 | 1.420 | 129,324 | +0.06(+4.73%) |
Jul 02, 2012 | 1.356 | 1.393 | 1.338 | 1.356 | 60,983 | +0.01(+0.68%) |
Jun 29, 2012 | 1.347 | 1.402 | 1.292 | 1.347 | 286,262 | +0.05(+4.26%) |
Jun 28, 2012 | 1.274 | 1.329 | 1.255 | 1.292 | 60,205 | +0.02(+1.44%) |
Jun 27, 2012 | 1.283 | 1.329 | 1.255 | 1.274 | 142,963 | +0.02(+1.46%) |
Jun 26, 2012 | 1.246 | 1.329 | 1.246 | 1.255 | 135,937 | +0.02(+1.48%) |
Jun 25, 2012 | 1.237 | 1.274 | 1.237 | 1.237 | 211,739 | -0.01(-0.73%) |
Jun 22, 2012 | 1.320 | 1.375 | 1.237 | 1.246 | 6,441,944 | -0.05(-3.55%) |
Jun 21, 2012 | 1.365 | 1.393 | 1.292 | 1.292 | 444,854 | -0.05(-4.08%) |
Jun 20, 2012 | 1.375 | 1.402 | 1.347 | 1.347 | 385,365 | -0.03(-2.00%) |
Jun 19, 2012 | 1.384 | 1.485 | 1.329 | 1.375 | 693,468 | +0.01(+0.67%) |
Jun 18, 2012 | 1.338 | 1.375 | 1.320 | 1.365 | 214,676 | +0.03(+2.05%) |
Jun 15, 2012 | 1.347 | 1.375 | 1.320 | 1.338 | 396,471 | -0.02(-1.35%) |
Jun 14, 2012 | 1.356 | 1.375 | 1.292 | 1.356 | 199,249 | +0.01(+0.68%) |
Jun 13, 2012 | 1.320 | 1.384 | 1.320 | 1.347 | 357,144 | +0.03(+2.08%) |
Jun 12, 2012 | 1.292 | 1.338 | 1.292 | 1.320 | 161,486 | +0.04(+2.86%) |
Jun 11, 2012 | 1.384 | 1.384 | 1.283 | 1.283 | 195,939 | -0.07(-5.41%) |
Jun 08, 2012 | 1.384 | 1.384 | 1.301 | 1.356 | 187,345 | -0.04(-2.63%) |
Jun 07, 2012 | 1.420 | 1.420 | 1.375 | 1.393 | 113,514 | +0.00(+0.00%) |
Jun 06, 2012 | 1.338 | 1.457 | 1.338 | 1.393 | 249,803 | +0.07(+5.56%) |
Jun 05, 2012 | 1.237 | 1.338 | 1.237 | 1.320 | 153,068 | +0.08(+6.67%) |
Jun 04, 2012 | 1.246 | 1.320 | 1.228 | 1.237 | 136,725 | +0.01(+0.75%) |
Jun 01, 2012 | 1.237 | 1.300 | 1.228 | 1.228 | 116,003 | -0.05(-3.60%) |
May 31, 2012 | 1.292 | 1.356 | 1.237 | 1.274 | 144,548 | -0.02(-1.42%) |
May 30, 2012 | 1.320 | 1.338 | 1.292 | 1.292 | 95,632 | -0.05(-3.42%) |
May 29, 2012 | 1.338 | 1.365 | 1.320 | 1.338 | 84,753 | +0.02(+1.39%) |
May 25, 2012 | 1.365 | 1.375 | 1.292 | 1.320 | 83,083 | -0.04(-2.70%) |
May 24, 2012 | 1.365 | 1.430 | 1.310 | 1.356 | 125,037 | +0.02(+1.37%) |
May 23, 2012 | 1.347 | 1.375 | 1.329 | 1.338 | 177,990 | -0.03(-2.01%) |
May 22, 2012 | 1.365 | 1.393 | 1.347 | 1.365 | 115,080 | -0.01(-0.67%) |
May 21, 2012 | 1.338 | 1.384 | 1.329 | 1.375 | 105,623 | +0.04(+2.74%) |
May 18, 2012 | 1.338 | 1.402 | 1.320 | 1.338 | 136,267 | -0.01(-0.68%) |
May 17, 2012 | 1.384 | 1.402 | 1.347 | 1.347 | 155,019 | -0.03(-2.00%) |
May 16, 2012 | 1.439 | 1.503 | 1.365 | 1.375 | 379,563 | -0.07(-5.06%) |
May 15, 2012 | 1.503 | 1.549 | 1.430 | 1.448 | 185,429 | -0.05(-3.07%) |
May 14, 2012 | 1.576 | 1.585 | 1.494 | 1.494 | 97,067 | -0.10(-6.32%) |
May 11, 2012 | 1.622 | 1.704 | 1.576 | 1.595 | 114,994 | -0.05(-3.33%) |
May 10, 2012 | 1.567 | 1.659 | 1.567 | 1.649 | 362,336 | +0.11(+7.14%) |
May 09, 2012 | 1.540 | 1.576 | 1.521 | 1.540 | 157,798 | -0.03(-1.75%) |
May 08, 2012 | 1.659 | 1.686 | 1.549 | 1.567 | 363,924 | -0.12(-7.07%) |
May 07, 2012 | 1.677 | 1.732 | 1.595 | 1.686 | 226,324 | +0.01(+0.55%) |
May 04, 2012 | 1.741 | 1.778 | 1.631 | 1.677 | 443,301 | -0.09(-5.18%) |
May 03, 2012 | 1.759 | 1.787 | 1.741 | 1.769 | 230,269 | +0.01(+0.52%) |
May 02, 2012 | 1.814 | 1.824 | 1.631 | 1.759 | 371,087 | +0.13(+7.86%) |