Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.736 | 2.886 | 2.736 | 2.844 | 5,704,508 | +0.18(+6.66%) |
Jun 26, 2013 | 2.719 | 2.719 | 2.600 | 2.667 | 3,806,238 | +0.07(+2.55%) |
Jun 25, 2013 | 2.534 | 2.663 | 2.531 | 2.601 | 5,035,723 | +0.11(+4.43%) |
Jun 24, 2013 | 2.511 | 2.518 | 2.269 | 2.490 | 12,326,566 | -0.09(-3.62%) |
Jun 21, 2013 | 2.625 | 2.720 | 2.561 | 2.584 | 8,188,380 | +0.00(+0.19%) |
Jun 20, 2013 | 2.830 | 2.830 | 2.548 | 2.579 | 13,333,510 | -0.25(-8.83%) |
Jun 19, 2013 | 3.169 | 3.169 | 2.828 | 2.829 | 11,734,443 | -0.39(-12.09%) |
Jun 18, 2013 | 3.200 | 3.267 | 3.186 | 3.218 | 3,353,363 | +0.05(+1.54%) |
Jun 17, 2013 | 3.196 | 3.226 | 3.146 | 3.169 | 1,664,625 | +0.01(+0.18%) |
Jun 14, 2013 | 3.246 | 3.265 | 3.152 | 3.163 | 3,133,035 | -0.11(-3.37%) |
Jun 13, 2013 | 3.172 | 3.316 | 3.172 | 3.274 | 3,740,914 | +0.05(+1.60%) |
Jun 12, 2013 | 3.243 | 3.283 | 3.123 | 3.222 | 8,402,803 | +0.08(+2.55%) |
Jun 11, 2013 | 2.982 | 3.316 | 2.951 | 3.142 | 8,937,845 | +0.12(+4.04%) |
Jun 10, 2013 | 2.990 | 3.038 | 2.906 | 3.020 | 3,504,994 | +0.10(+3.41%) |
Jun 07, 2013 | 2.849 | 2.942 | 2.820 | 2.921 | 4,838,985 | +0.05(+1.63%) |
Jun 06, 2013 | 2.790 | 2.904 | 2.790 | 2.874 | 1,688,624 | +0.08(+2.97%) |
Jun 05, 2013 | 2.829 | 2.874 | 2.767 | 2.791 | 5,149,383 | -0.05(-1.79%) |
Jun 04, 2013 | 2.917 | 2.923 | 2.825 | 2.842 | 4,622,102 | -0.02(-0.61%) |
Jun 03, 2013 | 2.909 | 2.919 | 2.643 | 2.859 | 8,002,642 | -0.06(-2.20%) |
May 31, 2013 | 2.917 | 3.041 | 2.879 | 2.923 | 4,633,737 | +0.02(+0.64%) |
May 30, 2013 | 2.878 | 2.998 | 2.841 | 2.905 | 6,181,997 | +0.03(+0.88%) |
May 29, 2013 | 2.946 | 3.022 | 2.784 | 2.880 | 17,109,146 | -0.00(-0.03%) |
May 28, 2013 | 3.219 | 3.326 | 2.797 | 2.881 | 19,769,490 | -0.44(-13.15%) |
May 24, 2013 | 3.283 | 3.375 | 3.219 | 3.317 | 5,346,696 | +0.04(+1.07%) |
May 23, 2013 | 3.246 | 3.348 | 3.179 | 3.281 | 6,540,690 | -0.04(-1.09%) |
May 22, 2013 | 3.543 | 3.560 | 3.272 | 3.318 | 6,674,074 | -0.25(-6.97%) |
May 21, 2013 | 3.529 | 3.752 | 3.519 | 3.566 | 6,807,581 | +0.04(+1.02%) |
May 20, 2013 | 3.307 | 3.541 | 3.307 | 3.530 | 7,884,656 | +0.30(+9.20%) |
May 17, 2013 | 3.287 | 3.356 | 3.147 | 3.233 | 4,876,096 | -0.00(-0.12%) |
May 16, 2013 | 3.151 | 3.379 | 3.103 | 3.237 | 9,465,106 | +0.13(+4.31%) |
May 15, 2013 | 3.648 | 3.682 | 3.049 | 3.103 | 30,745,652 | +0.03(+0.82%) |
May 13, 2013 | 3.049 | 3.234 | 3.003 | 3.078 | 8,051,245 | -0.02(-0.69%) |
May 10, 2013 | 3.312 | 3.361 | 3.003 | 3.099 | 9,605,502 | -0.19(-5.89%) |
May 09, 2013 | 3.317 | 3.414 | 3.273 | 3.293 | 2,990,835 | -0.02(-0.71%) |
May 08, 2013 | 3.268 | 3.333 | 3.209 | 3.317 | 3,172,914 | +0.02(+0.62%) |
May 07, 2013 | 3.250 | 3.302 | 3.200 | 3.296 | 2,976,257 | +0.06(+1.99%) |
May 06, 2013 | 3.180 | 3.297 | 3.180 | 3.232 | 3,120,231 | +0.02(+0.70%) |
May 03, 2013 | 3.258 | 3.317 | 3.119 | 3.209 | 3,891,921 | -0.07(-2.17%) |
May 02, 2013 | 3.097 | 3.304 | 3.097 | 3.280 | 7,196,240 | +0.19(+6.19%) |
May 01, 2013 | 2.981 | 3.089 | 2.981 | 3.089 | 4,101,248 | +0.09(+2.86%) |
Apr 30, 2013 | 2.908 | 3.008 | 2.908 | 3.003 | 3,928,386 | +0.10(+3.29%) |
Apr 29, 2013 | 2.866 | 2.920 | 2.799 | 2.908 | 3,327,221 | +0.07(+2.55%) |
Apr 26, 2013 | 2.836 | 2.887 | 2.782 | 2.836 | 1,840,768 | -0.02(-0.58%) |
Apr 25, 2013 | 2.902 | 2.912 | 2.809 | 2.852 | 3,082,997 | -0.06(-2.08%) |
Apr 24, 2013 | 2.939 | 3.037 | 2.879 | 2.913 | 2,891,845 | -0.01(-0.47%) |
Apr 23, 2013 | 2.896 | 2.938 | 2.809 | 2.926 | 3,079,593 | +0.03(+1.01%) |
Apr 22, 2013 | 2.832 | 2.936 | 2.804 | 2.897 | 3,233,952 | +0.10(+3.70%) |
Apr 19, 2013 | 2.746 | 2.848 | 2.698 | 2.794 | 4,044,536 | +0.08(+2.84%) |
Apr 18, 2013 | 2.688 | 2.754 | 2.680 | 2.717 | 3,302,894 | +0.02(+0.61%) |
Apr 17, 2013 | 2.743 | 2.769 | 2.669 | 2.700 | 2,926,619 | -0.06(-2.02%) |
Apr 16, 2013 | 2.668 | 2.799 | 2.660 | 2.756 | 4,091,550 | +0.10(+3.86%) |
Apr 15, 2013 | 2.680 | 2.719 | 2.602 | 2.653 | 2,886,381 | -0.04(-1.66%) |
Apr 12, 2013 | 2.746 | 2.762 | 2.641 | 2.698 | 3,702,778 | -0.08(-2.78%) |
Apr 11, 2013 | 2.802 | 2.823 | 2.673 | 2.775 | 3,958,618 | +0.01(+0.35%) |
Apr 10, 2013 | 2.926 | 2.975 | 2.733 | 2.765 | 7,240,435 | -0.16(-5.47%) |
Apr 09, 2013 | 3.043 | 3.080 | 2.819 | 2.925 | 8,369,465 | -0.10(-3.29%) |
Apr 08, 2013 | 3.073 | 3.168 | 2.981 | 3.025 | 5,145,036 | -0.05(-1.49%) |
Apr 05, 2013 | 2.950 | 3.102 | 2.910 | 3.071 | 4,842,532 | +0.09(+3.11%) |
Apr 04, 2013 | 3.068 | 3.151 | 2.936 | 2.978 | 3,267,300 | +0.09(+2.97%) |
Apr 03, 2013 | 2.892 | 2.954 | 2.810 | 2.892 | 4,589,696 | +0.01(+0.44%) |
Apr 02, 2013 | 2.921 | 2.976 | 2.850 | 2.880 | 3,386,875 | -0.03(-1.11%) |
Apr 01, 2013 | 2.951 | 3.002 | 2.886 | 2.912 | 4,017,482 | -0.05(-1.71%) |
Mar 28, 2013 | 3.049 | 3.160 | 2.958 | 2.962 | 8,725,268 | -0.07(-2.41%) |
Mar 27, 2013 | 2.891 | 3.086 | 2.834 | 3.036 | 6,439,794 | +0.12(+4.29%) |
Mar 26, 2013 | 2.762 | 2.926 | 2.714 | 2.911 | 6,113,106 | +0.12(+4.45%) |
Mar 25, 2013 | 2.851 | 2.851 | 2.668 | 2.787 | 2,535,848 | -0.00(-0.14%) |
Mar 22, 2013 | 2.828 | 2.856 | 2.791 | 2.791 | 4,489,343 | -0.03(-1.14%) |
Mar 21, 2013 | 2.887 | 2.887 | 2.742 | 2.823 | 2,320,144 | -0.04(-1.23%) |
Mar 20, 2013 | 2.794 | 2.949 | 2.785 | 2.858 | 5,828,388 | +0.06(+2.13%) |
Mar 19, 2013 | 2.683 | 2.868 | 2.645 | 2.799 | 11,461,022 | +0.15(+5.79%) |
Mar 18, 2013 | 2.630 | 2.779 | 2.614 | 2.645 | 6,317,287 | -0.13(-4.78%) |
Mar 15, 2013 | 2.625 | 2.778 | 2.509 | 2.778 | 12,254,927 | +0.21(+8.04%) |
Mar 14, 2013 | 2.409 | 2.594 | 2.351 | 2.571 | 30,657,284 | +0.19(+7.86%) |
Mar 13, 2013 | 2.498 | 2.542 | 2.377 | 2.384 | 3,308,050 | -0.14(-5.53%) |
Mar 12, 2013 | 2.533 | 2.585 | 2.425 | 2.524 | 4,194,938 | +0.01(+0.47%) |
Mar 11, 2013 | 2.426 | 2.531 | 2.402 | 2.512 | 2,837,440 | +0.14(+5.79%) |
Mar 08, 2013 | 2.455 | 2.484 | 2.361 | 2.374 | 1,749,498 | -0.08(-3.37%) |
Mar 07, 2013 | 2.333 | 2.542 | 2.312 | 2.457 | 4,018,969 | +0.16(+6.83%) |
Mar 06, 2013 | 2.481 | 2.487 | 2.270 | 2.300 | 3,382,949 | -0.16(-6.58%) |
Mar 05, 2013 | 2.478 | 2.578 | 2.414 | 2.462 | 2,148,060 | -0.02(-0.63%) |
Mar 04, 2013 | 2.726 | 2.726 | 2.366 | 2.478 | 2,224,568 | -0.04(-1.66%) |
Mar 01, 2013 | 2.585 | 2.613 | 2.512 | 2.520 | 1,753,220 | -0.00(-0.19%) |
Feb 28, 2013 | 2.610 | 2.614 | 2.460 | 2.524 | 4,558,675 | -0.06(-2.27%) |
Feb 27, 2013 | 2.458 | 2.633 | 2.401 | 2.583 | 4,063,491 | +0.09(+3.44%) |
Feb 26, 2013 | 2.686 | 2.686 | 2.361 | 2.497 | 10,172,682 | +0.12(+4.83%) |
Feb 22, 2013 | 2.169 | 2.655 | 2.127 | 2.382 | 11,261,300 | +0.17(+7.81%) |
Feb 21, 2013 | 2.234 | 2.244 | 2.105 | 2.209 | 2,543,383 | -0.07(-3.04%) |
Feb 20, 2013 | 2.358 | 2.360 | 2.275 | 2.279 | 943,312 | -0.10(-4.18%) |
Feb 19, 2013 | 2.428 | 2.428 | 2.296 | 2.378 | 1,147,421 | -0.05(-2.09%) |
Feb 15, 2013 | 2.434 | 2.456 | 2.395 | 2.429 | 771,013 | -0.00(-0.20%) |
Feb 14, 2013 | 2.455 | 2.456 | 2.410 | 2.434 | 861,955 | -0.02(-0.95%) |
Feb 13, 2013 | 2.502 | 2.502 | 2.275 | 2.457 | 5,140,802 | +0.00(+0.00%) |
Feb 12, 2013 | 2.467 | 2.467 | 2.412 | 2.457 | 534,713 | -0.01(-0.24%) |
Feb 11, 2013 | 2.481 | 2.555 | 2.414 | 2.463 | 2,248,167 | -0.04(-1.48%) |
Feb 08, 2013 | 2.374 | 2.535 | 2.181 | 2.500 | 4,664,769 | +0.05(+2.07%) |
Feb 07, 2013 | 2.068 | 2.491 | 2.068 | 2.449 | 4,365,853 | +0.44(+22.13%) |
Feb 06, 2013 | 1.798 | 2.053 | 1.794 | 2.006 | 4,452,427 | +0.21(+11.98%) |
Feb 04, 2013 | 1.846 | 1.857 | 1.759 | 1.791 | 1,055,526 | -0.06(-3.27%) |
Feb 01, 2013 | 1.809 | 1.853 | 1.780 | 1.851 | 1,293,322 | +0.04(+2.21%) |
Jan 31, 2013 | 1.864 | 1.864 | 1.702 | 1.811 | 1,453,093 | -0.03(-1.38%) |
Jan 30, 2013 | 1.783 | 1.838 | 1.783 | 1.837 | 719,724 | +0.05(+3.01%) |
Jan 29, 2013 | 1.902 | 1.902 | 1.752 | 1.783 | 1,992,461 | -0.12(-6.21%) |
Jan 28, 2013 | 1.947 | 1.975 | 1.883 | 1.901 | 1,761,523 | -0.05(-2.35%) |
Jan 25, 2013 | 2.166 | 2.187 | 1.941 | 1.947 | 2,307,278 | -0.20(-9.48%) |
Jan 24, 2013 | 2.012 | 2.225 | 2.012 | 2.151 | 1,704,576 | +0.12(+5.81%) |
Jan 23, 2013 | 1.956 | 2.048 | 1.930 | 2.033 | 1,883,805 | +0.09(+4.57%) |
Jan 22, 2013 | 1.922 | 1.964 | 1.903 | 1.944 | 1,503,900 | +0.00(+0.25%) |
Jan 18, 2013 | 2.000 | 2.000 | 1.873 | 1.939 | 858,521 | -0.01(-0.65%) |
Jan 17, 2013 | 1.950 | 1.964 | 1.915 | 1.952 | 734,640 | +0.03(+1.47%) |
Jan 16, 2013 | 1.951 | 1.966 | 1.912 | 1.924 | 1,221,428 | -0.02(-1.25%) |
Jan 15, 2013 | 1.950 | 1.965 | 1.933 | 1.948 | 926,396 | +0.02(+0.81%) |
Jan 14, 2013 | 1.941 | 1.979 | 1.848 | 1.932 | 2,549,431 | -0.04(-1.88%) |
Jan 11, 2013 | 2.009 | 2.009 | 1.917 | 1.969 | 1,840,830 | -0.04(-1.75%) |
Jan 10, 2013 | 1.924 | 2.029 | 1.903 | 2.005 | 3,130,759 | +0.08(+4.26%) |
Jan 09, 2013 | 1.770 | 1.925 | 1.762 | 1.923 | 2,747,482 | +0.16(+9.32%) |
Jan 08, 2013 | 1.768 | 1.818 | 1.749 | 1.759 | 945,065 | +0.00(+0.17%) |
Jan 07, 2013 | 1.683 | 1.768 | 1.625 | 1.756 | 2,152,397 | +0.14(+8.43%) |
Jan 04, 2013 | 1.704 | 1.710 | 1.614 | 1.619 | 472,158 | -0.08(-4.43%) |
Jan 03, 2013 | 1.614 | 1.704 | 1.571 | 1.694 | 1,132,905 | +0.08(+5.15%) |
Jan 02, 2013 | 1.751 | 1.751 | 1.527 | 1.611 | 2,934,697 | -0.13(-7.40%) |
Dec 31, 2012 | 1.731 | 1.755 | 1.718 | 1.740 | 669,307 | +0.00(+0.28%) |
Dec 28, 2012 | 1.707 | 1.753 | 1.670 | 1.735 | 747,895 | +0.09(+5.27%) |
Dec 27, 2012 | 1.742 | 1.762 | 1.610 | 1.649 | 1,048,257 | -0.09(-5.32%) |
Dec 26, 2012 | 1.754 | 1.884 | 1.700 | 1.741 | 2,378,199 | -0.00(-0.28%) |
Dec 24, 2012 | 1.561 | 1.756 | 1.555 | 1.746 | 1,027,344 | +0.18(+11.67%) |
Dec 21, 2012 | 1.513 | 1.564 | 1.502 | 1.564 | 1,070,073 | +0.02(+1.46%) |
Dec 20, 2012 | 1.530 | 1.559 | 1.485 | 1.541 | 1,532,584 | +0.01(+0.78%) |
Dec 19, 2012 | 1.427 | 1.561 | 1.427 | 1.529 | 3,297,020 | +0.11(+7.75%) |
Dec 18, 2012 | 1.398 | 1.438 | 1.393 | 1.419 | 1,040,292 | +0.01(+0.90%) |
Dec 17, 2012 | 1.414 | 1.438 | 1.336 | 1.407 | 1,427,505 | -0.01(-0.96%) |
Dec 14, 2012 | 1.317 | 1.438 | 1.317 | 1.420 | 3,175,938 | +0.11(+8.74%) |
Dec 13, 2012 | 1.219 | 1.317 | 1.212 | 1.306 | 2,182,536 | +0.10(+8.42%) |
Dec 12, 2012 | 1.219 | 1.219 | 1.202 | 1.205 | 231,255 | -0.01(-0.88%) |
Dec 11, 2012 | 1.218 | 1.219 | 1.191 | 1.215 | 558,282 | +0.01(+1.05%) |
Dec 10, 2012 | 1.190 | 1.203 | 1.154 | 1.203 | 510,612 | +0.01(+1.15%) |
Dec 07, 2012 | 1.154 | 1.217 | 1.152 | 1.189 | 1,064,465 | +0.00(+0.16%) |
Dec 06, 2012 | 1.218 | 1.219 | 1.146 | 1.187 | 2,341,426 | -0.03(-2.72%) |
Dec 05, 2012 | 1.249 | 1.258 | 1.196 | 1.220 | 1,810,136 | -0.04(-3.25%) |
Dec 04, 2012 | 1.350 | 1.390 | 1.223 | 1.261 | 2,690,811 | -0.08(-5.90%) |
Nov 30, 2012 | 1.344 | 1.351 | 1.327 | 1.340 | 805,981 | -0.00(-0.15%) |
Nov 29, 2012 | 1.341 | 1.355 | 1.328 | 1.342 | 1,087,480 | +0.02(+1.18%) |
Nov 28, 2012 | 1.283 | 1.330 | 1.278 | 1.327 | 1,350,136 | +0.05(+3.74%) |
Nov 27, 2012 | 1.265 | 1.288 | 1.235 | 1.279 | 1,427,136 | +0.01(+1.08%) |
Nov 26, 2012 | 1.219 | 1.268 | 1.208 | 1.265 | 2,589,300 | +0.06(+4.94%) |
Nov 23, 2012 | 1.215 | 1.215 | 1.190 | 1.206 | 214,586 | -0.01(-0.80%) |
Nov 21, 2012 | 1.219 | 1.219 | 1.195 | 1.215 | 1,083,912 | +0.00(+0.00%) |
Nov 20, 2012 | 1.144 | 1.219 | 1.143 | 1.215 | 1,584,458 | +0.04(+3.29%) |
Nov 19, 2012 | 1.122 | 1.182 | 1.074 | 1.177 | 888,465 | +0.06(+5.73%) |
Nov 16, 2012 | 1.139 | 1.157 | 1.100 | 1.113 | 1,163,137 | -0.06(-4.76%) |
Nov 15, 2012 | 1.197 | 1.197 | 1.023 | 1.169 | 1,869,104 | -0.05(-3.77%) |
Nov 14, 2012 | 1.146 | 1.362 | 1.133 | 1.214 | 2,902,702 | +0.11(+9.89%) |
Nov 13, 2012 | 1.073 | 1.106 | 1.073 | 1.105 | 402,057 | +0.02(+1.61%) |
Nov 12, 2012 | 1.127 | 1.127 | 1.077 | 1.088 | 426,108 | -0.04(-3.63%) |
Nov 09, 2012 | 1.136 | 1.170 | 1.112 | 1.129 | 1,889,720 | +0.00(+0.17%) |
Nov 08, 2012 | 1.072 | 1.131 | 1.071 | 1.127 | 3,006,858 | +0.06(+5.29%) |
Nov 07, 2012 | 0.9881 | 1.072 | 0.9755 | 1.070 | 1,167,422 | +0.07(+7.02%) |
Nov 06, 2012 | 0.9852 | 1.023 | 0.9657 | 0.9998 | 1,263,797 | +0.01(+1.18%) |
Nov 05, 2012 | 0.9959 | 1.020 | 0.9862 | 0.9881 | 853,600 | -0.01(-1.17%) |
Nov 02, 2012 | 1.005 | 1.005 | 0.9959 | 0.9998 | 280,586 | +0.00(+0.00%) |
Nov 01, 2012 | 0.9998 | 1.003 | 0.9725 | 0.9998 | 349,057 | +0.02(+2.19%) |
Oct 31, 2012 | 0.9755 | 0.9852 | 0.9608 | 0.9784 | 727,649 | +0.00(+0.30%) |
Oct 26, 2012 | 0.9998 | 0.9755 | 0.9755 | 0.9755 | 8,959,906 | -0.04(-3.47%) |
Oct 25, 2012 | 1.004 | 1.024 | 0.9901 | 1.011 | 810,389 | +0.01(+0.68%) |
Oct 24, 2012 | 1.019 | 1.019 | 0.9755 | 1.004 | 701,794 | -0.02(-1.81%) |
Oct 23, 2012 | 1.024 | 1.027 | 0.9989 | 1.022 | 966,552 | +0.05(+5.33%) |
Oct 19, 2012 | 0.9657 | 0.9706 | 0.9267 | 0.9706 | 797,975 | +0.01(+1.53%) |
Oct 18, 2012 | 0.9706 | 0.9706 | 0.9216 | 0.9559 | 906,068 | +0.04(+3.92%) |
Oct 17, 2012 | 0.8886 | 0.9267 | 0.8779 | 0.9199 | 2,452,400 | +0.04(+4.78%) |
Oct 16, 2012 | 0.8486 | 0.8828 | 0.8389 | 0.8779 | 2,064,766 | +0.03(+3.33%) |
Oct 15, 2012 | 0.8233 | 0.8554 | 0.8096 | 0.8496 | 942,122 | +0.03(+4.19%) |
Oct 12, 2012 | 0.8096 | 0.8174 | 0.7930 | 0.8155 | 788,492 | +0.00(+0.48%) |
Oct 11, 2012 | 0.7862 | 0.8116 | 0.7804 | 0.8116 | 1,007,558 | +0.03(+4.00%) |
Oct 10, 2012 | 0.7609 | 0.7969 | 0.7540 | 0.7804 | 1,548,843 | +0.02(+2.70%) |
Oct 09, 2012 | 0.7296 | 0.7609 | 0.7238 | 0.7599 | 992,704 | +0.03(+4.42%) |
Oct 08, 2012 | 0.7277 | 0.7316 | 0.7218 | 0.7277 | 621,421 | +0.00(+0.67%) |
Oct 05, 2012 | 0.7257 | 0.7306 | 0.7121 | 0.7228 | 384,455 | -0.01(-0.94%) |
Oct 04, 2012 | 0.7238 | 0.7306 | 0.7131 | 0.7296 | 201,956 | +0.00(+0.40%) |
Oct 03, 2012 | 0.7140 | 0.7287 | 0.7014 | 0.7267 | 786,298 | +0.01(+1.22%) |
Oct 02, 2012 | 0.7209 | 0.7238 | 0.7072 | 0.7179 | 124,495 | -0.00(-0.41%) |
Oct 01, 2012 | 0.7316 | 0.7316 | 0.7140 | 0.7209 | 443,689 | -0.01(-1.47%) |
Sep 28, 2012 | 0.7209 | 0.7316 | 0.7170 | 0.7316 | 346,688 | +0.00(+0.67%) |
Sep 27, 2012 | 0.7316 | 0.7482 | 0.7111 | 0.7267 | 1,935,575 | -0.00(-0.67%) |
Sep 26, 2012 | 0.6799 | 0.7321 | 0.6682 | 0.7316 | 1,228,655 | +0.06(+8.70%) |
Sep 25, 2012 | 0.6506 | 0.6935 | 0.6370 | 0.6731 | 528,798 | +0.02(+3.60%) |
Sep 24, 2012 | 0.6282 | 0.6916 | 0.6214 | 0.6497 | 821,205 | +0.02(+2.46%) |
Sep 21, 2012 | 0.6340 | 0.6340 | 0.6242 | 0.6340 | 208,538 | +0.00(+0.78%) |
Sep 20, 2012 | 0.6340 | 0.6389 | 0.6243 | 0.6292 | 246,048 | -0.00(-0.62%) |
Sep 19, 2012 | 0.5999 | 0.6340 | 0.5960 | 0.6331 | 1,180,267 | +0.03(+5.70%) |
Sep 18, 2012 | 0.5902 | 0.6038 | 0.5902 | 0.5989 | 180,172 | +0.00(+0.82%) |
Sep 17, 2012 | 0.6009 | 0.6009 | 0.5902 | 0.5941 | 229,636 | -0.01(-1.14%) |
Sep 14, 2012 | 0.5999 | 0.6038 | 0.5931 | 0.6009 | 150,186 | +0.00(+0.16%) |
Sep 13, 2012 | 0.5999 | 0.5999 | 0.5925 | 0.5999 | 141,964 | +0.00(+0.00%) |
Sep 12, 2012 | 0.5999 | 0.5999 | 0.5882 | 0.5999 | 179,003 | -0.00(-0.65%) |
Sep 11, 2012 | 0.5980 | 0.6048 | 0.5926 | 0.6038 | 112,767 | +0.00(+0.81%) |
Sep 10, 2012 | 0.6028 | 0.6028 | 0.5960 | 0.5989 | 37,930 | +0.00(+0.00%) |
Sep 07, 2012 | 0.6019 | 0.6038 | 0.5882 | 0.5989 | 187,184 | -0.00(-0.81%) |
Sep 06, 2012 | 0.6048 | 0.6048 | 0.5824 | 0.6038 | 397,875 | +0.00(+0.81%) |
Sep 05, 2012 | 0.5892 | 0.6048 | 0.5892 | 0.5989 | 871,284 | +0.01(+2.33%) |
Sep 04, 2012 | 0.5853 | 0.5950 | 0.5580 | 0.5853 | 1,015,288 | +0.00(+0.00%) |
Aug 31, 2012 | 0.5902 | 0.5950 | 0.5638 | 0.5853 | 453,449 | +0.01(+1.01%) |
Aug 30, 2012 | 0.5599 | 0.5872 | 0.5424 | 0.5794 | 2,089,995 | +0.02(+2.95%) |
Aug 29, 2012 | 0.5170 | 0.5853 | 0.5150 | 0.5628 | 308,009 | +0.07(+14.26%) |
Aug 27, 2012 | 0.4897 | 0.5131 | 0.4780 | 0.4926 | 441,957 | +0.00(+1.00%) |
Aug 24, 2012 | 0.4868 | 0.4877 | 0.4780 | 0.4877 | 67,660 | +0.00(+0.00%) |
Aug 23, 2012 | 0.4721 | 0.4965 | 0.4721 | 0.4877 | 279,356 | +0.02(+4.17%) |
Aug 22, 2012 | 0.5063 | 0.5111 | 0.4643 | 0.4682 | 404,015 | -0.03(-6.71%) |
Aug 21, 2012 | 0.5102 | 0.5267 | 0.5004 | 0.5019 | 11,789 | -0.01(-1.63%) |
Aug 20, 2012 | 0.5238 | 0.5238 | 0.4975 | 0.5102 | 118,754 | -0.02(-2.97%) |
Aug 17, 2012 | 0.5228 | 0.5326 | 0.5082 | 0.5258 | 110,204 | -0.00(-0.19%) |
Aug 16, 2012 | 0.5267 | 0.5336 | 0.5248 | 0.5267 | 326,513 | -0.00(-0.74%) |
Aug 15, 2012 | 0.5326 | 0.5326 | 0.5306 | 0.5306 | 115,330 | -0.00(-0.18%) |
Aug 14, 2012 | 0.5306 | 0.5365 | 0.5219 | 0.5316 | 234,761 | +0.00(+0.00%) |
Aug 13, 2012 | 0.5287 | 0.5336 | 0.5267 | 0.5316 | 444,971 | +0.01(+1.87%) |
Aug 10, 2012 | 0.5463 | 0.5521 | 0.5180 | 0.5219 | 2,725,646 | -0.01(-2.01%) |
Aug 09, 2012 | 0.5404 | 0.5502 | 0.5326 | 0.5326 | 415,190 | -0.01(-1.09%) |
Aug 08, 2012 | 0.5336 | 0.5501 | 0.5248 | 0.5385 | 516,783 | +0.01(+1.47%) |
Aug 07, 2012 | 0.5316 | 0.5345 | 0.5053 | 0.5306 | 118,303 | -0.00(-0.55%) |
Aug 06, 2012 | 0.5365 | 0.5365 | 0.5209 | 0.5336 | 125,069 | -0.01(-1.35%) |
Aug 03, 2012 | 0.5365 | 0.5463 | 0.5189 | 0.5409 | 92,295 | +0.00(+0.64%) |
Aug 02, 2012 | 0.5355 | 0.5463 | 0.5180 | 0.5375 | 348,349 | -0.00(-0.18%) |
Aug 01, 2012 | 0.5463 | 0.5463 | 0.5287 | 0.5385 | 257,909 | -0.00(-0.72%) |
Jul 31, 2012 | 0.5463 | 0.5463 | 0.5414 | 0.5424 | 54,487 | -0.00(-0.18%) |
Jul 30, 2012 | 0.5580 | 0.5702 | 0.5336 | 0.5433 | 195,498 | -0.01(-2.28%) |
Jul 27, 2012 | 0.5267 | 0.5599 | 0.5240 | 0.5560 | 214,525 | +0.03(+5.95%) |
Jul 26, 2012 | 0.5121 | 0.5248 | 0.5043 | 0.5248 | 126,474 | +0.01(+2.48%) |
Jul 25, 2012 | 0.5082 | 0.5199 | 0.4975 | 0.5121 | 109,107 | +0.01(+1.94%) |
Jul 24, 2012 | 0.5230 | 0.5230 | 0.4965 | 0.5024 | 177,496 | -0.02(-4.28%) |
Jul 23, 2012 | 0.5414 | 0.5424 | 0.5180 | 0.5248 | 235,807 | -0.02(-3.06%) |
Jul 20, 2012 | 0.5443 | 0.5531 | 0.5414 | 0.5414 | 60,484 | +0.00(+0.18%) |
Jul 19, 2012 | 0.5677 | 0.5697 | 0.5365 | 0.5404 | 452,485 | -0.03(-5.14%) |
Jul 18, 2012 | 0.5765 | 0.5765 | 0.5697 | 0.5697 | 28,704 | -0.01(-1.68%) |
Jul 17, 2012 | 0.5814 | 0.5814 | 0.5706 | 0.5794 | 153,456 | +0.00(+0.00%) |
Jul 16, 2012 | 0.5823 | 0.5853 | 0.5736 | 0.5794 | 158,100 | -0.00(-0.17%) |
Jul 13, 2012 | 0.5853 | 0.5853 | 0.5745 | 0.5804 | 131,681 | -0.00(-0.83%) |
Jul 12, 2012 | 0.5833 | 0.5853 | 0.5726 | 0.5853 | 218,472 | +0.00(+0.00%) |
Jul 11, 2012 | 0.5853 | 0.5853 | 0.5736 | 0.5853 | 188,137 | +0.00(+0.50%) |
Jul 10, 2012 | 0.5950 | 0.5950 | 0.5755 | 0.5823 | 287,455 | -0.01(-2.29%) |
Jul 09, 2012 | 0.5950 | 0.5970 | 0.5736 | 0.5960 | 302,289 | -0.00(-0.16%) |
Jul 06, 2012 | 0.5999 | 0.6023 | 0.5736 | 0.5970 | 410,453 | -0.01(-1.13%) |
Jul 05, 2012 | 0.5950 | 0.6175 | 0.5911 | 0.6038 | 923,598 | +0.01(+1.64%) |
Jul 03, 2012 | 0.5950 | 0.5950 | 0.5911 | 0.5941 | 249,472 | -0.00(-0.16%) |