Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 1.373 | 1.408 | 1.359 | 1.386 | 5,187,121 | -0.00(-0.16%) |
Jun 26, 2013 | 1.406 | 1.406 | 1.379 | 1.388 | 8,072,976 | +0.02(+1.71%) |
Jun 25, 2013 | 1.372 | 1.379 | 1.341 | 1.365 | 4,369,914 | +0.04(+2.71%) |
Jun 24, 2013 | 1.344 | 1.359 | 1.301 | 1.329 | 10,591,421 | -0.05(-3.92%) |
Jun 21, 2013 | 1.412 | 1.417 | 1.352 | 1.383 | 11,318,809 | -0.02(-1.59%) |
Jun 20, 2013 | 1.466 | 1.480 | 1.395 | 1.406 | 6,749,870 | -0.10(-6.69%) |
Jun 19, 2013 | 1.560 | 1.563 | 1.505 | 1.506 | 3,001,959 | -0.05(-3.45%) |
Jun 18, 2013 | 1.529 | 1.572 | 1.528 | 1.560 | 2,535,734 | +0.03(+2.25%) |
Jun 17, 2013 | 1.519 | 1.550 | 1.505 | 1.526 | 3,304,603 | +0.04(+2.67%) |
Jun 14, 2013 | 1.521 | 1.526 | 1.482 | 1.486 | 1,360,479 | -0.03(-1.98%) |
Jun 13, 2013 | 1.458 | 1.525 | 1.454 | 1.516 | 3,227,884 | +0.05(+3.46%) |
Jun 12, 2013 | 1.522 | 1.530 | 1.459 | 1.466 | 3,903,031 | -0.03(-2.29%) |
Jun 11, 2013 | 1.503 | 1.544 | 1.497 | 1.500 | 3,269,201 | -0.05(-2.92%) |
Jun 10, 2013 | 1.553 | 1.565 | 1.540 | 1.545 | 4,767,388 | +0.01(+0.46%) |
Jun 07, 2013 | 1.517 | 1.540 | 1.496 | 1.538 | 3,075,556 | +0.04(+2.45%) |
Jun 06, 2013 | 1.488 | 1.502 | 1.447 | 1.501 | 3,219,136 | +0.02(+1.07%) |
Jun 05, 2013 | 1.518 | 1.528 | 1.481 | 1.485 | 4,708,206 | -0.04(-2.91%) |
Jun 04, 2013 | 1.557 | 1.580 | 1.517 | 1.530 | 2,583,252 | -0.02(-1.24%) |
Jun 03, 2013 | 1.532 | 1.551 | 1.503 | 1.549 | 2,999,166 | +0.02(+1.50%) |
May 31, 2013 | 1.553 | 1.596 | 1.526 | 1.526 | 2,962,162 | -0.04(-2.66%) |
May 30, 2013 | 1.542 | 1.592 | 1.542 | 1.568 | 3,454,343 | +0.02(+1.58%) |
May 29, 2013 | 1.531 | 1.557 | 1.510 | 1.543 | 2,603,376 | -0.01(-0.92%) |
May 28, 2013 | 1.583 | 1.597 | 1.548 | 1.558 | 3,492,333 | +0.02(+1.57%) |
May 24, 2013 | 1.517 | 1.536 | 1.500 | 1.534 | 2,112,797 | -0.01(-0.63%) |
May 23, 2013 | 1.505 | 1.555 | 1.495 | 1.543 | 4,605,285 | -0.00(-0.03%) |
May 22, 2013 | 1.601 | 1.622 | 1.524 | 1.544 | 7,133,339 | -0.05(-3.23%) |
May 21, 2013 | 1.605 | 1.611 | 1.578 | 1.596 | 3,083,811 | -0.01(-0.76%) |
May 20, 2013 | 1.593 | 1.626 | 1.593 | 1.608 | 4,506,676 | -0.00(-0.11%) |
May 17, 2013 | 1.581 | 1.611 | 1.570 | 1.609 | 5,417,236 | +0.05(+3.10%) |
May 16, 2013 | 1.550 | 1.589 | 1.548 | 1.561 | 4,506,389 | +0.02(+1.60%) |
May 15, 2013 | 1.516 | 1.540 | 1.512 | 1.536 | 3,040,729 | +0.03(+1.69%) |
May 13, 2013 | 1.518 | 1.524 | 1.505 | 1.511 | 2,649,498 | -0.01(-0.85%) |
May 10, 2013 | 1.515 | 1.530 | 1.504 | 1.524 | 4,921,235 | +0.02(+1.21%) |
May 09, 2013 | 1.513 | 1.537 | 1.496 | 1.505 | 5,919,766 | -0.01(-0.80%) |
May 08, 2013 | 1.484 | 1.523 | 1.473 | 1.518 | 5,281,459 | +0.03(+2.26%) |
May 07, 2013 | 1.496 | 1.499 | 1.466 | 1.484 | 5,959,193 | -0.00(-0.25%) |
May 06, 2013 | 1.477 | 1.494 | 1.472 | 1.488 | 4,753,506 | +0.02(+1.41%) |
May 03, 2013 | 1.462 | 1.479 | 1.427 | 1.467 | 7,650,080 | +0.04(+2.80%) |
May 02, 2013 | 1.385 | 1.432 | 1.384 | 1.427 | 5,334,275 | +0.05(+3.52%) |
May 01, 2013 | 1.408 | 1.412 | 1.372 | 1.379 | 4,001,353 | -0.03(-2.20%) |
Apr 30, 2013 | 1.373 | 1.414 | 1.365 | 1.410 | 6,524,725 | +0.04(+3.04%) |
Apr 29, 2013 | 1.324 | 1.378 | 1.321 | 1.368 | 7,088,450 | +0.06(+4.23%) |
Apr 26, 2013 | 1.306 | 1.324 | 1.297 | 1.312 | 2,588,262 | -0.00(-0.09%) |
Apr 25, 2013 | 1.310 | 1.334 | 1.306 | 1.314 | 3,533,485 | +0.02(+1.16%) |
Apr 24, 2013 | 1.273 | 1.310 | 1.266 | 1.299 | 3,889,643 | +0.00(+0.06%) |
Apr 23, 2013 | 1.273 | 1.308 | 1.261 | 1.298 | 5,485,658 | +0.05(+3.72%) |
Apr 22, 2013 | 1.238 | 1.262 | 1.221 | 1.251 | 5,258,295 | +0.03(+2.17%) |
Apr 19, 2013 | 1.215 | 1.238 | 1.196 | 1.225 | 4,295,043 | +0.01(+0.44%) |
Apr 18, 2013 | 1.280 | 1.280 | 1.211 | 1.219 | 5,970,611 | -0.04(-3.34%) |
Apr 17, 2013 | 1.311 | 1.311 | 1.243 | 1.262 | 5,932,252 | -0.08(-6.14%) |
Apr 16, 2013 | 1.325 | 1.346 | 1.313 | 1.344 | 2,554,791 | +0.05(+3.60%) |
Apr 15, 2013 | 1.344 | 1.356 | 1.297 | 1.297 | 3,577,799 | -0.06(-4.70%) |
Apr 12, 2013 | 1.360 | 1.367 | 1.336 | 1.361 | 2,230,051 | -0.02(-1.46%) |
Apr 11, 2013 | 1.373 | 1.386 | 1.363 | 1.382 | 2,887,210 | -0.01(-0.61%) |
Apr 10, 2013 | 1.335 | 1.396 | 1.333 | 1.390 | 8,308,101 | +0.07(+5.18%) |
Apr 09, 2013 | 1.302 | 1.334 | 1.290 | 1.322 | 2,156,659 | +0.03(+2.14%) |
Apr 08, 2013 | 1.275 | 1.294 | 1.269 | 1.294 | 1,295,794 | +0.01(+1.11%) |
Apr 05, 2013 | 1.254 | 1.284 | 1.246 | 1.280 | 4,670,463 | -0.03(-2.40%) |
Apr 04, 2013 | 1.307 | 1.317 | 1.292 | 1.311 | 2,423,860 | +0.00(+0.02%) |
Apr 03, 2013 | 1.345 | 1.350 | 1.301 | 1.311 | 4,019,177 | -0.03(-2.37%) |
Apr 02, 2013 | 1.333 | 1.358 | 1.332 | 1.343 | 3,859,046 | +0.02(+1.47%) |
Apr 01, 2013 | 1.349 | 1.356 | 1.316 | 1.323 | 3,003,561 | -0.03(-2.18%) |
Mar 28, 2013 | 1.331 | 1.355 | 1.330 | 1.353 | 2,393,386 | +0.01(+0.78%) |
Mar 27, 2013 | 1.327 | 1.346 | 1.321 | 1.342 | 1,241,582 | -0.01(-0.91%) |
Mar 26, 2013 | 1.349 | 1.355 | 1.341 | 1.355 | 2,707,652 | +0.02(+1.83%) |
Mar 25, 2013 | 1.351 | 1.362 | 1.316 | 1.330 | 2,943,352 | -0.01(-0.65%) |
Mar 22, 2013 | 1.325 | 1.342 | 1.322 | 1.339 | 2,228,901 | +0.02(+1.78%) |
Mar 21, 2013 | 1.322 | 1.330 | 1.306 | 1.316 | 4,887,394 | -0.04(-3.15%) |
Mar 20, 2013 | 1.362 | 1.370 | 1.349 | 1.359 | 5,502,702 | +0.02(+1.44%) |
Mar 19, 2013 | 1.355 | 1.365 | 1.308 | 1.339 | 4,910,023 | -0.01(-0.43%) |
Mar 18, 2013 | 1.310 | 1.364 | 1.307 | 1.345 | 5,242,155 | -0.00(-0.05%) |
Mar 15, 2013 | 1.359 | 1.361 | 1.336 | 1.346 | 5,173,076 | -0.01(-1.01%) |
Mar 14, 2013 | 1.349 | 1.365 | 1.349 | 1.360 | 4,042,546 | +0.03(+2.10%) |
Mar 13, 2013 | 1.340 | 1.348 | 1.321 | 1.332 | 1,703,043 | -0.00(-0.26%) |
Mar 12, 2013 | 1.334 | 1.345 | 1.318 | 1.335 | 4,495,752 | -0.02(-1.19%) |
Mar 11, 2013 | 1.334 | 1.352 | 1.322 | 1.351 | 3,920,979 | +0.01(+0.80%) |
Mar 08, 2013 | 1.351 | 1.353 | 1.329 | 1.340 | 3,412,986 | +0.00(+0.33%) |
Mar 07, 2013 | 1.327 | 1.341 | 1.321 | 1.336 | 3,489,869 | +0.01(+0.94%) |
Mar 06, 2013 | 1.343 | 1.343 | 1.318 | 1.324 | 6,656,683 | -0.00(-0.24%) |
Mar 05, 2013 | 1.296 | 1.337 | 1.296 | 1.327 | 12,731,694 | +0.05(+4.29%) |
Mar 04, 2013 | 1.254 | 1.276 | 1.246 | 1.272 | 2,755,622 | +0.01(+0.83%) |
Mar 01, 2013 | 1.237 | 1.270 | 1.220 | 1.262 | 4,984,647 | +0.01(+0.43%) |
Feb 28, 2013 | 1.276 | 1.289 | 1.256 | 1.256 | 4,497,559 | -0.01(-0.71%) |
Feb 27, 2013 | 1.230 | 1.283 | 1.226 | 1.265 | 5,510,013 | +0.03(+2.57%) |
Feb 26, 2013 | 1.224 | 1.239 | 1.205 | 1.234 | 8,693,788 | -0.03(-2.52%) |
Feb 22, 2013 | 1.241 | 1.266 | 1.232 | 1.266 | 5,535,065 | +0.04(+3.63%) |
Feb 21, 2013 | 1.237 | 1.240 | 1.209 | 1.221 | 10,857,512 | -0.03(-2.36%) |
Feb 20, 2013 | 1.303 | 1.305 | 1.251 | 1.251 | 10,723,830 | -0.05(-4.12%) |
Feb 19, 2013 | 1.284 | 1.306 | 1.284 | 1.305 | 8,406,423 | +0.02(+1.92%) |
Feb 15, 2013 | 1.288 | 1.298 | 1.269 | 1.280 | 4,811,620 | -0.00(-0.27%) |
Feb 14, 2013 | 1.272 | 1.287 | 1.264 | 1.283 | 2,950,211 | -0.01(-0.70%) |
Feb 13, 2013 | 1.299 | 1.307 | 1.282 | 1.292 | 4,869,405 | -0.00(-0.09%) |
Feb 12, 2013 | 1.303 | 1.310 | 1.289 | 1.294 | 7,656,857 | -0.01(-0.80%) |
Feb 11, 2013 | 1.307 | 1.312 | 1.292 | 1.304 | 4,214,464 | +0.00(+0.32%) |
Feb 08, 2013 | 1.280 | 1.309 | 1.280 | 1.300 | 10,185,240 | +0.03(+2.52%) |
Feb 07, 2013 | 1.271 | 1.271 | 1.232 | 1.268 | 6,467,802 | +0.00(+0.04%) |
Feb 06, 2013 | 1.257 | 1.281 | 1.253 | 1.268 | 6,883,019 | +0.04(+3.44%) |
Feb 04, 2013 | 1.260 | 1.268 | 1.224 | 1.225 | 10,093,695 | -0.05(-4.13%) |
Feb 01, 2013 | 1.262 | 1.284 | 1.253 | 1.278 | 11,707,822 | +0.04(+3.61%) |
Jan 31, 2013 | 1.240 | 1.262 | 1.232 | 1.234 | 11,352,815 | +0.00(+0.16%) |
Jan 30, 2013 | 1.240 | 1.255 | 1.224 | 1.232 | 8,165,589 | -0.01(-0.57%) |
Jan 29, 2013 | 1.228 | 1.248 | 1.212 | 1.239 | 11,875,018 | +0.01(+0.41%) |
Jan 28, 2013 | 1.224 | 1.249 | 1.223 | 1.234 | 8,041,229 | +0.01(+0.60%) |
Jan 25, 2013 | 1.233 | 1.248 | 1.218 | 1.226 | 10,193,823 | +0.01(+0.54%) |
Jan 24, 2013 | 1.225 | 1.255 | 1.216 | 1.220 | 17,440,146 | -0.07(-5.19%) |
Jan 23, 2013 | 1.274 | 1.300 | 1.273 | 1.287 | 11,887,955 | +0.04(+3.26%) |
Jan 22, 2013 | 1.239 | 1.247 | 1.219 | 1.246 | 7,191,700 | +0.01(+0.71%) |
Jan 18, 2013 | 1.225 | 1.237 | 1.218 | 1.237 | 6,902,979 | -0.01(-0.49%) |
Jan 17, 2013 | 1.247 | 1.256 | 1.239 | 1.243 | 7,180,775 | +0.01(+1.07%) |
Jan 16, 2013 | 1.218 | 1.241 | 1.213 | 1.230 | 7,528,021 | +0.02(+1.38%) |
Jan 15, 2013 | 1.217 | 1.219 | 1.201 | 1.213 | 10,805,600 | -0.02(-1.95%) |
Jan 14, 2013 | 1.240 | 1.248 | 1.225 | 1.237 | 10,814,266 | -0.03(-2.18%) |
Jan 11, 2013 | 1.258 | 1.269 | 1.250 | 1.265 | 5,013,766 | +0.01(+0.58%) |
Jan 10, 2013 | 1.262 | 1.266 | 1.228 | 1.258 | 6,904,046 | +0.02(+1.59%) |
Jan 09, 2013 | 1.238 | 1.247 | 1.232 | 1.238 | 3,699,407 | +0.00(+0.38%) |
Jan 08, 2013 | 1.249 | 1.254 | 1.213 | 1.233 | 5,239,485 | -0.02(-1.32%) |
Jan 07, 2013 | 1.238 | 1.257 | 1.226 | 1.250 | 7,114,529 | -0.00(-0.25%) |
Jan 04, 2013 | 1.265 | 1.265 | 1.240 | 1.253 | 8,910,884 | -0.02(-1.27%) |
Jan 03, 2013 | 1.292 | 1.301 | 1.257 | 1.269 | 11,885,326 | -0.02(-1.85%) |
Jan 02, 2013 | 1.271 | 1.293 | 1.252 | 1.293 | 21,385,316 | +0.11(+8.97%) |
Dec 31, 2012 | 1.107 | 1.189 | 1.104 | 1.187 | 17,651,410 | +0.07(+6.12%) |
Dec 28, 2012 | 1.127 | 1.151 | 1.115 | 1.118 | 6,521,522 | -0.04(-3.24%) |
Dec 27, 2012 | 1.159 | 1.166 | 1.112 | 1.156 | 8,463,879 | -0.00(-0.40%) |
Dec 26, 2012 | 1.179 | 1.191 | 1.146 | 1.160 | 5,085,679 | -0.02(-1.53%) |
Dec 24, 2012 | 1.191 | 1.191 | 1.173 | 1.178 | 3,265,627 | -0.01(-1.12%) |
Dec 21, 2012 | 1.175 | 1.195 | 1.158 | 1.192 | 9,097,135 | -0.03(-2.53%) |
Dec 20, 2012 | 1.221 | 1.228 | 1.196 | 1.223 | 6,889,138 | +0.01(+0.51%) |
Dec 19, 2012 | 1.242 | 1.245 | 1.215 | 1.216 | 10,127,947 | -0.02(-1.37%) |
Dec 18, 2012 | 1.201 | 1.238 | 1.187 | 1.233 | 15,016,532 | +0.05(+4.28%) |
Dec 17, 2012 | 1.146 | 1.183 | 1.141 | 1.183 | 7,000,602 | +0.04(+3.65%) |
Dec 14, 2012 | 1.151 | 1.159 | 1.132 | 1.141 | 8,206,618 | -0.03(-2.94%) |
Dec 13, 2012 | 1.197 | 1.212 | 1.163 | 1.176 | 6,528,627 | -0.02(-2.05%) |
Dec 12, 2012 | 1.227 | 1.228 | 1.193 | 1.200 | 10,827,860 | -0.01(-0.67%) |
Dec 11, 2012 | 1.187 | 1.227 | 1.183 | 1.208 | 13,036,185 | +0.05(+4.03%) |
Dec 10, 2012 | 1.142 | 1.177 | 1.139 | 1.161 | 6,740,013 | +0.01(+0.85%) |
Dec 07, 2012 | 1.189 | 1.191 | 1.139 | 1.152 | 5,897,589 | -0.02(-1.52%) |
Dec 06, 2012 | 1.136 | 1.178 | 1.130 | 1.169 | 4,615,840 | +0.02(+1.91%) |
Dec 05, 2012 | 1.177 | 1.177 | 1.131 | 1.148 | 7,278,768 | -0.04(-2.96%) |
Dec 04, 2012 | 1.188 | 1.193 | 1.167 | 1.183 | 5,766,124 | -0.01(-1.04%) |
Nov 30, 2012 | 1.200 | 1.205 | 1.183 | 1.195 | 4,594,689 | -0.00(-0.39%) |
Nov 29, 2012 | 1.199 | 1.214 | 1.187 | 1.200 | 9,805,549 | +0.02(+1.55%) |
Nov 28, 2012 | 1.138 | 1.185 | 1.120 | 1.181 | 12,887,595 | +0.02(+1.65%) |
Nov 27, 2012 | 1.174 | 1.185 | 1.156 | 1.162 | 9,276,159 | -0.02(-1.34%) |
Nov 26, 2012 | 1.159 | 1.179 | 1.144 | 1.178 | 8,828,046 | +0.01(+1.21%) |
Nov 23, 2012 | 1.131 | 1.164 | 1.126 | 1.164 | 7,154,737 | +0.05(+4.71%) |
Nov 21, 2012 | 1.101 | 1.115 | 1.096 | 1.112 | 5,414,772 | +0.01(+1.35%) |
Nov 20, 2012 | 1.110 | 1.112 | 1.069 | 1.097 | 9,009,082 | -0.01(-1.18%) |
Nov 19, 2012 | 1.066 | 1.115 | 1.065 | 1.110 | 25,426,630 | +0.08(+7.75%) |
Nov 16, 2012 | 1.028 | 1.039 | 0.9793 | 1.030 | 16,042,129 | +0.01(+0.59%) |
Nov 15, 2012 | 1.047 | 1.055 | 1.014 | 1.024 | 13,306,384 | -0.02(-1.80%) |
Nov 14, 2012 | 1.089 | 1.096 | 1.037 | 1.043 | 7,876,211 | -0.03(-2.73%) |
Nov 13, 2012 | 1.069 | 1.104 | 1.059 | 1.072 | 5,632,031 | -0.02(-1.74%) |
Nov 12, 2012 | 1.108 | 1.112 | 1.079 | 1.091 | 7,190,509 | -0.01(-0.56%) |
Nov 09, 2012 | 1.077 | 1.129 | 1.077 | 1.097 | 12,819,542 | +0.02(+1.78%) |
Nov 08, 2012 | 1.144 | 1.150 | 1.078 | 1.078 | 10,627,726 | -0.05(-4.41%) |
Nov 07, 2012 | 1.180 | 1.185 | 1.121 | 1.127 | 13,568,410 | -0.10(-7.86%) |
Nov 06, 2012 | 1.220 | 1.247 | 1.215 | 1.224 | 9,283,634 | +0.02(+1.58%) |
Nov 05, 2012 | 1.186 | 1.214 | 1.180 | 1.205 | 4,920,373 | +0.02(+1.35%) |
Nov 02, 2012 | 1.252 | 1.252 | 1.184 | 1.188 | 6,353,423 | -0.05(-3.77%) |
Nov 01, 2012 | 1.195 | 1.238 | 1.191 | 1.235 | 9,666,405 | +0.06(+4.77%) |
Oct 31, 2012 | 1.193 | 1.195 | 1.167 | 1.179 | 5,627,965 | -0.01(-1.04%) |
Oct 26, 2012 | 1.182 | 1.191 | 1.191 | 1.191 | 27,336,090 | +0.01(+0.66%) |
Oct 25, 2012 | 1.219 | 1.221 | 1.174 | 1.183 | 6,736,522 | -0.01(-1.06%) |
Oct 24, 2012 | 1.226 | 1.237 | 1.189 | 1.196 | 9,660,490 | -0.02(-1.44%) |
Oct 23, 2012 | 1.229 | 1.250 | 1.211 | 1.214 | 12,158,112 | -0.02(-1.31%) |
Oct 19, 2012 | 1.318 | 1.318 | 1.230 | 1.230 | 15,556,272 | -0.09(-6.88%) |
Oct 18, 2012 | 1.356 | 1.372 | 1.308 | 1.320 | 11,380,619 | -0.05(-3.52%) |
Oct 17, 2012 | 1.361 | 1.382 | 1.349 | 1.369 | 6,129,674 | -0.02(-1.51%) |
Oct 16, 2012 | 1.344 | 1.394 | 1.344 | 1.390 | 9,489,229 | +0.05(+4.05%) |
Oct 15, 2012 | 1.326 | 1.341 | 1.302 | 1.336 | 6,794,801 | +0.02(+1.38%) |
Oct 12, 2012 | 1.319 | 1.340 | 1.309 | 1.317 | 3,899,992 | -0.00(-0.36%) |
Oct 11, 2012 | 1.367 | 1.367 | 1.321 | 1.322 | 7,039,946 | -0.01(-1.04%) |
Oct 10, 2012 | 1.352 | 1.360 | 1.327 | 1.336 | 8,602,449 | -0.02(-1.12%) |
Oct 09, 2012 | 1.401 | 1.401 | 1.341 | 1.351 | 10,355,557 | -0.06(-3.98%) |
Oct 08, 2012 | 1.420 | 1.431 | 1.400 | 1.407 | 7,062,576 | -0.04(-2.92%) |
Oct 05, 2012 | 1.497 | 1.497 | 1.439 | 1.449 | 5,807,235 | -0.02(-1.68%) |
Oct 04, 2012 | 1.467 | 1.483 | 1.445 | 1.474 | 5,166,135 | +0.01(+0.72%) |
Oct 03, 2012 | 1.448 | 1.471 | 1.434 | 1.464 | 6,531,132 | +0.02(+1.67%) |
Oct 02, 2012 | 1.453 | 1.461 | 1.408 | 1.440 | 6,296,911 | +0.01(+0.46%) |
Oct 01, 2012 | 1.458 | 1.482 | 1.423 | 1.433 | 8,607,460 | -0.01(-0.57%) |
Sep 28, 2012 | 1.460 | 1.479 | 1.436 | 1.441 | 5,841,693 | -0.04(-2.39%) |
Sep 27, 2012 | 1.427 | 1.482 | 1.422 | 1.477 | 6,370,344 | +0.06(+4.08%) |
Sep 26, 2012 | 1.440 | 1.440 | 1.397 | 1.419 | 9,826,372 | -0.03(-2.20%) |
Sep 25, 2012 | 1.527 | 1.529 | 1.450 | 1.451 | 7,677,351 | -0.06(-4.06%) |
Sep 24, 2012 | 1.507 | 1.522 | 1.497 | 1.512 | 5,265,401 | -0.03(-2.02%) |
Sep 21, 2012 | 1.563 | 1.573 | 1.543 | 1.543 | 7,267,556 | +0.00(+0.32%) |
Sep 20, 2012 | 1.525 | 1.543 | 1.515 | 1.538 | 6,591,382 | -0.01(-0.49%) |
Sep 19, 2012 | 1.544 | 1.560 | 1.531 | 1.546 | 3,601,825 | +0.01(+0.36%) |
Sep 18, 2012 | 1.529 | 1.542 | 1.529 | 1.540 | 3,654,723 | +0.00(+0.11%) |
Sep 17, 2012 | 1.541 | 1.542 | 1.524 | 1.539 | 3,749,800 | +0.00(+0.21%) |
Sep 14, 2012 | 1.529 | 1.556 | 1.521 | 1.535 | 13,411,153 | +0.02(+1.47%) |
Sep 13, 2012 | 1.461 | 1.531 | 1.455 | 1.513 | 11,708,069 | +0.06(+4.19%) |
Sep 12, 2012 | 1.453 | 1.460 | 1.429 | 1.452 | 5,539,706 | +0.02(+1.31%) |
Sep 11, 2012 | 1.427 | 1.453 | 1.425 | 1.433 | 5,930,773 | +0.01(+0.75%) |
Sep 10, 2012 | 1.461 | 1.470 | 1.422 | 1.423 | 7,707,290 | -0.05(-3.07%) |
Sep 07, 2012 | 1.465 | 1.475 | 1.451 | 1.468 | 6,014,843 | -0.01(-0.40%) |
Sep 06, 2012 | 1.411 | 1.476 | 1.407 | 1.474 | 12,103,325 | +0.09(+6.55%) |
Sep 05, 2012 | 1.386 | 1.402 | 1.372 | 1.383 | 5,852,165 | -0.00(-0.23%) |
Sep 04, 2012 | 1.384 | 1.399 | 1.347 | 1.386 | 15,337,575 | +0.00(+0.19%) |
Aug 31, 2012 | 1.386 | 1.399 | 1.344 | 1.383 | 7,487,977 | +0.03(+2.05%) |
Aug 30, 2012 | 1.387 | 1.387 | 1.353 | 1.356 | 5,757,499 | -0.05(-3.45%) |
Aug 29, 2012 | 1.406 | 1.414 | 1.386 | 1.404 | 4,464,456 | +0.00(+0.24%) |
Aug 27, 2012 | 1.417 | 1.419 | 1.395 | 1.401 | 5,136,606 | +0.00(+0.25%) |
Aug 24, 2012 | 1.362 | 1.406 | 1.351 | 1.397 | 6,321,676 | +0.02(+1.68%) |
Aug 23, 2012 | 1.392 | 1.400 | 1.365 | 1.374 | 8,365,558 | -0.03(-2.47%) |
Aug 22, 2012 | 1.390 | 1.418 | 1.376 | 1.409 | 7,735,095 | +0.01(+0.59%) |
Aug 21, 2012 | 1.444 | 1.453 | 1.389 | 1.401 | 11,770,823 | -0.03(-1.99%) |
Aug 20, 2012 | 1.421 | 1.434 | 1.407 | 1.429 | 6,434,413 | +0.00(+0.34%) |
Aug 17, 2012 | 1.409 | 1.426 | 1.405 | 1.424 | 8,775,025 | +0.02(+1.63%) |
Aug 16, 2012 | 1.365 | 1.408 | 1.364 | 1.402 | 9,222,357 | +0.05(+4.01%) |
Aug 15, 2012 | 1.344 | 1.356 | 1.340 | 1.347 | 3,984,103 | +0.00(+0.29%) |
Aug 14, 2012 | 1.364 | 1.368 | 1.334 | 1.344 | 9,221,372 | -0.01(-0.68%) |
Aug 13, 2012 | 1.340 | 1.354 | 1.326 | 1.353 | 6,221,753 | +0.01(+0.85%) |
Aug 10, 2012 | 1.318 | 1.343 | 1.313 | 1.341 | 4,463,964 | +0.01(+0.55%) |
Aug 09, 2012 | 1.326 | 1.338 | 1.317 | 1.334 | 5,580,447 | +0.01(+1.05%) |
Aug 08, 2012 | 1.308 | 1.329 | 1.303 | 1.320 | 4,201,486 | +0.00(+0.33%) |
Aug 07, 2012 | 1.305 | 1.333 | 1.301 | 1.316 | 8,253,478 | +0.03(+2.00%) |
Aug 06, 2012 | 1.277 | 1.308 | 1.277 | 1.290 | 6,202,697 | +0.03(+1.98%) |
Aug 03, 2012 | 1.254 | 1.275 | 1.240 | 1.265 | 9,505,082 | +0.07(+5.48%) |
Aug 02, 2012 | 1.187 | 1.236 | 1.176 | 1.199 | 7,243,489 | -0.02(-1.70%) |
Aug 01, 2012 | 1.253 | 1.253 | 1.205 | 1.220 | 6,485,791 | -0.01(-1.05%) |
Jul 31, 2012 | 1.224 | 1.249 | 1.224 | 1.233 | 7,509,662 | +0.01(+1.06%) |
Jul 30, 2012 | 1.219 | 1.244 | 1.209 | 1.220 | 7,655,748 | +0.00(+0.28%) |
Jul 27, 2012 | 1.160 | 1.220 | 1.150 | 1.216 | 16,921,926 | +0.08(+6.75%) |
Jul 26, 2012 | 1.138 | 1.155 | 1.121 | 1.140 | 11,131,325 | +0.05(+4.73%) |
Jul 25, 2012 | 1.083 | 1.112 | 1.072 | 1.088 | 9,200,549 | -0.02(-1.48%) |
Jul 24, 2012 | 1.143 | 1.149 | 1.084 | 1.104 | 10,852,378 | -0.04(-3.26%) |
Jul 23, 2012 | 1.111 | 1.150 | 1.086 | 1.142 | 9,245,069 | -0.03(-2.86%) |
Jul 20, 2012 | 1.209 | 1.210 | 1.170 | 1.175 | 7,948,904 | -0.04(-3.25%) |
Jul 19, 2012 | 1.208 | 1.226 | 1.202 | 1.215 | 13,690,346 | +0.03(+2.68%) |
Jul 18, 2012 | 1.124 | 1.191 | 1.124 | 1.183 | 12,221,236 | +0.06(+5.31%) |
Jul 17, 2012 | 1.134 | 1.136 | 1.086 | 1.123 | 6,855,296 | +0.01(+0.90%) |
Jul 16, 2012 | 1.114 | 1.129 | 1.105 | 1.113 | 5,426,271 | -0.01(-0.54%) |
Jul 13, 2012 | 1.080 | 1.123 | 1.079 | 1.120 | 7,936,337 | +0.05(+4.45%) |
Jul 12, 2012 | 1.080 | 1.086 | 1.047 | 1.072 | 12,608,073 | -0.03(-3.15%) |
Jul 11, 2012 | 1.119 | 1.128 | 1.080 | 1.107 | 12,319,188 | -0.02(-1.52%) |
Jul 10, 2012 | 1.174 | 1.188 | 1.111 | 1.124 | 9,932,537 | -0.04(-3.15%) |
Jul 09, 2012 | 1.163 | 1.169 | 1.141 | 1.160 | 7,015,428 | -0.01(-0.58%) |
Jul 06, 2012 | 1.198 | 1.201 | 1.145 | 1.167 | 19,158,262 | -0.06(-4.62%) |
Jul 05, 2012 | 1.213 | 1.242 | 1.199 | 1.224 | 7,063,808 | +0.00(+0.32%) |
Jul 03, 2012 | 1.193 | 1.220 | 1.191 | 1.220 | 4,874,662 | +0.03(+2.20%) |