Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.615 | 2.660 | 2.612 | 2.641 | 3,138,767 | +0.03(+1.21%) |
Jul 30, 2013 | 2.609 | 2.628 | 2.596 | 2.609 | 3,032,438 | -0.08(-2.83%) |
Jul 29, 2013 | 2.679 | 2.704 | 2.660 | 2.685 | 4,202,243 | +0.01(+0.24%) |
Jul 26, 2013 | 2.672 | 2.691 | 2.656 | 2.679 | 2,116,452 | -0.03(-0.94%) |
Jul 25, 2013 | 2.685 | 2.704 | 2.669 | 2.704 | 2,380,658 | +0.02(+0.71%) |
Jul 24, 2013 | 2.679 | 2.701 | 2.672 | 2.685 | 2,259,782 | +0.02(+0.71%) |
Jul 23, 2013 | 2.691 | 2.691 | 2.653 | 2.666 | 2,288,001 | -0.04(-1.41%) |
Jul 22, 2013 | 2.691 | 2.710 | 2.685 | 2.704 | 2,099,204 | +0.03(+0.95%) |
Jul 19, 2013 | 2.679 | 2.688 | 2.660 | 2.679 | 3,218,462 | -0.04(-1.40%) |
Jul 18, 2013 | 2.704 | 2.723 | 2.691 | 2.717 | 3,278,726 | +0.01(+0.47%) |
Jul 17, 2013 | 2.685 | 2.723 | 2.682 | 2.704 | 3,902,055 | +0.05(+1.91%) |
Jul 16, 2013 | 2.647 | 2.660 | 2.628 | 2.653 | 2,219,392 | -0.02(-0.71%) |
Jul 15, 2013 | 2.650 | 2.679 | 2.641 | 2.672 | 4,561,162 | +0.08(+2.93%) |
Jul 12, 2013 | 2.565 | 2.596 | 2.552 | 2.596 | 3,863,737 | +0.04(+1.49%) |
Jul 11, 2013 | 2.527 | 2.571 | 2.514 | 2.558 | 2,587,392 | +0.04(+1.76%) |
Jul 10, 2013 | 2.501 | 2.539 | 2.492 | 2.514 | 1,668,236 | +0.00(+0.00%) |
Jul 09, 2013 | 2.533 | 2.552 | 2.495 | 2.514 | 3,683,146 | -0.04(-1.49%) |
Jul 08, 2013 | 2.520 | 2.555 | 2.514 | 2.552 | 4,310,050 | +0.08(+3.33%) |
Jul 05, 2013 | 2.489 | 2.495 | 2.438 | 2.470 | 3,523,871 | +0.01(+0.52%) |
Jul 03, 2013 | 2.425 | 2.457 | 2.416 | 2.457 | 2,027,255 | +0.03(+1.31%) |
Jul 02, 2013 | 2.425 | 2.438 | 2.394 | 2.425 | 2,732,613 | -0.04(-1.79%) |
Jul 01, 2013 | 2.463 | 2.495 | 2.457 | 2.470 | 1,695,707 | +0.04(+1.56%) |
Jun 28, 2013 | 2.444 | 2.463 | 2.419 | 2.432 | 3,422,539 | +0.01(+0.52%) |
Jun 27, 2013 | 2.444 | 2.457 | 2.406 | 2.419 | 2,080,279 | -0.01(-0.52%) |
Jun 26, 2013 | 2.425 | 2.444 | 2.413 | 2.432 | 2,331,031 | +0.02(+0.79%) |
Jun 25, 2013 | 2.400 | 2.419 | 2.371 | 2.413 | 5,379,254 | +0.05(+2.14%) |
Jun 24, 2013 | 2.362 | 2.394 | 2.343 | 2.362 | 4,484,975 | -0.03(-1.32%) |
Jun 21, 2013 | 2.413 | 2.425 | 2.356 | 2.394 | 3,644,240 | +0.03(+1.07%) |
Jun 20, 2013 | 2.432 | 2.438 | 2.362 | 2.368 | 3,538,558 | -0.04(-1.58%) |
Jun 19, 2013 | 2.451 | 2.463 | 2.387 | 2.406 | 3,392,139 | -0.07(-2.81%) |
Jun 18, 2013 | 2.482 | 2.489 | 2.460 | 2.476 | 2,438,607 | +0.04(+1.82%) |
Jun 17, 2013 | 2.457 | 2.476 | 2.425 | 2.432 | 4,594,648 | -0.01(-0.26%) |
Jun 14, 2013 | 2.482 | 2.489 | 2.406 | 2.438 | 6,295,718 | -0.01(-0.52%) |
Jun 13, 2013 | 2.425 | 2.457 | 2.413 | 2.451 | 3,011,953 | +0.08(+3.48%) |
Jun 12, 2013 | 2.425 | 2.425 | 2.368 | 2.368 | 2,971,834 | -0.04(-1.84%) |
Jun 11, 2013 | 2.381 | 2.428 | 2.375 | 2.413 | 2,368,819 | -0.03(-1.30%) |
Jun 10, 2013 | 2.438 | 2.444 | 2.413 | 2.444 | 6,114,379 | -0.02(-0.77%) |
Jun 07, 2013 | 2.406 | 2.463 | 2.387 | 2.463 | 3,112,620 | +0.06(+2.37%) |
Jun 06, 2013 | 2.394 | 2.406 | 2.368 | 2.406 | 2,604,548 | +0.01(+0.26%) |
Jun 05, 2013 | 2.400 | 2.419 | 2.390 | 2.400 | 3,745,364 | +0.01(+0.26%) |
Jun 04, 2013 | 2.413 | 2.432 | 2.390 | 2.394 | 2,622,777 | -0.03(-1.05%) |
Jun 03, 2013 | 2.394 | 2.419 | 2.375 | 2.419 | 3,453,188 | +0.06(+2.41%) |
May 31, 2013 | 2.394 | 2.413 | 2.362 | 2.362 | 5,914,971 | -0.02(-0.80%) |
May 30, 2013 | 2.381 | 2.400 | 2.375 | 2.381 | 2,135,116 | +0.03(+1.35%) |
May 29, 2013 | 2.337 | 2.349 | 2.324 | 2.349 | 1,964,791 | -0.01(-0.27%) |
May 28, 2013 | 2.356 | 2.368 | 2.337 | 2.356 | 3,815,034 | +0.01(+0.54%) |
May 24, 2013 | 2.305 | 2.343 | 2.299 | 2.343 | 1,882,053 | +0.00(+0.00%) |
May 23, 2013 | 2.337 | 2.349 | 2.318 | 2.343 | 3,446,935 | -0.02(-0.80%) |
May 22, 2013 | 2.400 | 2.432 | 2.356 | 2.362 | 4,896,957 | +0.00(+0.00%) |
May 21, 2013 | 2.387 | 2.394 | 2.349 | 2.362 | 4,504,881 | -0.06(-2.36%) |
May 20, 2013 | 2.400 | 2.425 | 2.400 | 2.419 | 3,014,842 | -0.02(-0.78%) |
May 17, 2013 | 2.425 | 2.438 | 2.413 | 2.438 | 4,208,135 | +0.08(+3.49%) |
May 16, 2013 | 2.330 | 2.375 | 2.324 | 2.356 | 4,023,891 | +0.05(+2.20%) |
May 15, 2013 | 2.299 | 2.311 | 2.286 | 2.305 | 2,935,342 | +0.04(+1.68%) |
May 13, 2013 | 2.254 | 2.273 | 2.235 | 2.267 | 5,238,298 | -0.03(-1.38%) |
May 10, 2013 | 2.280 | 2.311 | 2.273 | 2.299 | 5,116,817 | +0.04(+1.68%) |
May 09, 2013 | 2.273 | 2.281 | 2.242 | 2.261 | 6,382,923 | +0.04(+1.71%) |
May 08, 2013 | 2.194 | 2.223 | 2.191 | 2.223 | 3,166,127 | +0.06(+2.63%) |
May 07, 2013 | 2.166 | 2.181 | 2.159 | 2.166 | 4,082,975 | +0.00(+0.00%) |
May 06, 2013 | 2.147 | 2.172 | 2.134 | 2.166 | 2,169,847 | +0.02(+0.88%) |
May 03, 2013 | 2.147 | 2.147 | 2.128 | 2.147 | 2,435,345 | +0.01(+0.30%) |
May 02, 2013 | 2.121 | 2.147 | 2.115 | 2.140 | 1,485,627 | +0.01(+0.30%) |
May 01, 2013 | 2.159 | 2.166 | 2.121 | 2.134 | 2,875,783 | -0.04(-1.75%) |
Apr 30, 2013 | 2.159 | 2.172 | 2.128 | 2.172 | 14,378,264 | +0.05(+2.39%) |
Apr 29, 2013 | 2.102 | 2.121 | 2.102 | 2.121 | 4,171,597 | +0.04(+2.13%) |
Apr 26, 2013 | 2.077 | 2.090 | 2.058 | 2.077 | 3,590,269 | -0.01(-0.61%) |
Apr 25, 2013 | 2.052 | 2.090 | 2.052 | 2.090 | 10,552,020 | +0.08(+3.77%) |
Apr 24, 2013 | 1.982 | 2.014 | 1.982 | 2.014 | 11,909,354 | +0.04(+2.25%) |
Apr 23, 2013 | 1.944 | 1.976 | 1.944 | 1.969 | 2,261,841 | +0.06(+2.98%) |
Apr 22, 2013 | 1.874 | 1.912 | 1.868 | 1.912 | 1,876,756 | +0.09(+4.86%) |
Apr 19, 2013 | 1.811 | 1.824 | 1.805 | 1.824 | 959,407 | +0.03(+1.41%) |
Apr 18, 2013 | 1.836 | 1.836 | 1.792 | 1.798 | 3,091,427 | -0.06(-3.07%) |
Apr 17, 2013 | 1.874 | 1.874 | 1.830 | 1.855 | 2,191,062 | -0.03(-1.68%) |
Apr 16, 2013 | 1.874 | 1.887 | 1.862 | 1.887 | 1,469,241 | +0.05(+2.76%) |
Apr 15, 2013 | 1.881 | 1.887 | 1.830 | 1.836 | 2,947,836 | -0.05(-2.68%) |
Apr 12, 2013 | 1.893 | 1.906 | 1.881 | 1.887 | 2,577,002 | +0.00(+0.00%) |
Apr 11, 2013 | 1.887 | 1.906 | 1.881 | 1.887 | 1,837,921 | +0.01(+0.34%) |
Apr 10, 2013 | 1.862 | 1.887 | 1.862 | 1.881 | 2,728,553 | +0.04(+2.41%) |
Apr 09, 2013 | 1.836 | 1.843 | 1.811 | 1.836 | 2,615,227 | +0.03(+1.40%) |
Apr 08, 2013 | 1.792 | 1.811 | 1.786 | 1.811 | 3,223,220 | -0.03(-1.72%) |
Apr 05, 2013 | 1.811 | 1.843 | 1.798 | 1.843 | 2,378,070 | -0.01(-0.68%) |
Apr 04, 2013 | 1.855 | 1.868 | 1.836 | 1.855 | 2,084,399 | +0.00(+0.00%) |
Apr 03, 2013 | 1.893 | 1.900 | 1.849 | 1.855 | 4,440,645 | -0.02(-1.01%) |
Apr 02, 2013 | 1.881 | 1.893 | 1.862 | 1.874 | 3,250,910 | +0.02(+1.02%) |
Apr 01, 2013 | 1.900 | 1.900 | 1.843 | 1.855 | 2,695,966 | -0.04(-2.33%) |
Mar 28, 2013 | 1.874 | 1.900 | 1.871 | 1.900 | 7,837,110 | +0.04(+2.39%) |
Mar 27, 2013 | 1.849 | 1.874 | 1.836 | 1.855 | 3,482,102 | +0.03(+1.38%) |
Mar 26, 2013 | 1.811 | 1.843 | 1.811 | 1.830 | 2,092,215 | -0.01(-0.35%) |
Mar 25, 2013 | 1.893 | 1.893 | 1.824 | 1.836 | 3,727,659 | -0.04(-2.36%) |
Mar 22, 2013 | 1.893 | 1.900 | 1.868 | 1.881 | 2,333,035 | +0.03(+1.37%) |
Mar 21, 2013 | 1.881 | 1.893 | 1.855 | 1.855 | 3,699,246 | -0.05(-2.66%) |
Mar 20, 2013 | 1.906 | 1.912 | 1.887 | 1.906 | 1,868,121 | +0.03(+1.35%) |
Mar 19, 2013 | 1.912 | 1.925 | 1.874 | 1.881 | 4,042,307 | -0.02(-1.00%) |
Mar 18, 2013 | 1.893 | 1.919 | 1.881 | 1.900 | 4,571,906 | -0.02(-0.99%) |
Mar 15, 2013 | 1.938 | 1.938 | 1.919 | 1.919 | 1,761,606 | -0.02(-0.98%) |
Mar 14, 2013 | 1.925 | 1.950 | 1.925 | 1.938 | 1,536,288 | +0.01(+0.33%) |
Mar 13, 2013 | 1.919 | 1.950 | 1.906 | 1.931 | 4,803,141 | +0.02(+0.99%) |
Mar 12, 2013 | 1.919 | 1.925 | 1.893 | 1.912 | 4,937,320 | +0.00(+0.00%) |
Mar 11, 2013 | 1.881 | 1.916 | 1.874 | 1.912 | 6,804,974 | +0.01(+0.33%) |
Mar 08, 2013 | 1.912 | 1.919 | 1.887 | 1.906 | 2,904,921 | -0.01(-0.33%) |
Mar 07, 2013 | 1.912 | 1.919 | 1.900 | 1.912 | 4,500,056 | -0.04(-2.27%) |
Mar 06, 2013 | 1.976 | 1.982 | 1.938 | 1.957 | 2,348,990 | -0.03(-1.59%) |
Mar 05, 2013 | 1.982 | 2.007 | 1.976 | 1.988 | 2,846,102 | +0.01(+0.32%) |
Mar 04, 2013 | 1.957 | 1.982 | 1.944 | 1.982 | 4,596,178 | -0.02(-0.95%) |
Mar 01, 2013 | 1.938 | 2.025 | 1.925 | 2.001 | 8,444,468 | -0.09(-4.24%) |
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%) |