Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1.121 | 1.121 | 1.094 | 1.102 | 345,962 | +0.00(+0.04%) |
Nov 29, 2012 | 1.115 | 1.129 | 1.093 | 1.102 | 1,461,957 | -0.01(-0.64%) |
Nov 28, 2012 | 1.082 | 1.111 | 1.056 | 1.109 | 800,135 | +0.02(+2.25%) |
Nov 27, 2012 | 1.092 | 1.102 | 1.084 | 1.084 | 428,696 | -0.01(-0.47%) |
Nov 26, 2012 | 1.084 | 1.093 | 1.070 | 1.089 | 773,439 | +0.01(+1.24%) |
Nov 23, 2012 | 1.065 | 1.084 | 1.053 | 1.076 | 603,013 | +0.04(+3.40%) |
Nov 21, 2012 | 1.042 | 1.050 | 1.030 | 1.041 | 560,476 | +0.00(+0.04%) |
Nov 20, 2012 | 1.057 | 1.057 | 1.023 | 1.040 | 783,736 | -0.02(-2.33%) |
Nov 19, 2012 | 1.065 | 1.082 | 1.034 | 1.065 | 1,419,421 | +0.03(+2.89%) |
Nov 16, 2012 | 1.036 | 1.042 | 0.9990 | 1.035 | 1,151,310 | +0.00(+0.04%) |
Nov 15, 2012 | 1.067 | 1.067 | 1.027 | 1.035 | 4,324,878 | -0.01(-1.31%) |
Nov 14, 2012 | 1.082 | 1.093 | 1.044 | 1.049 | 959,578 | -0.03(-2.91%) |
Nov 13, 2012 | 1.100 | 1.104 | 1.078 | 1.080 | 532,915 | -0.03(-2.38%) |
Nov 12, 2012 | 1.117 | 1.117 | 1.089 | 1.106 | 262,567 | -0.00(-0.21%) |
Nov 09, 2012 | 1.109 | 1.136 | 1.105 | 1.109 | 248,965 | +0.00(+0.25%) |
Nov 08, 2012 | 1.134 | 1.148 | 1.106 | 1.106 | 693,985 | -0.02(-2.10%) |
Nov 07, 2012 | 1.185 | 1.185 | 1.121 | 1.130 | 851,189 | -0.07(-6.11%) |
Nov 06, 2012 | 1.191 | 1.216 | 1.184 | 1.203 | 859,936 | +0.02(+1.59%) |
Nov 05, 2012 | 1.156 | 1.190 | 1.155 | 1.184 | 304,672 | +0.03(+2.59%) |
Nov 02, 2012 | 1.205 | 1.205 | 1.150 | 1.154 | 288,120 | -0.04(-3.39%) |
Nov 01, 2012 | 1.137 | 1.198 | 1.137 | 1.195 | 735,174 | +0.07(+6.60%) |
Oct 31, 2012 | 1.145 | 1.147 | 1.117 | 1.121 | 677,967 | -0.02(-1.52%) |
Oct 26, 2012 | 1.131 | 1.138 | 1.138 | 1.138 | 556,815 | +0.02(+2.12%) |
Oct 25, 2012 | 1.105 | 1.122 | 1.103 | 1.115 | 141,059 | +0.02(+1.43%) |
Oct 24, 2012 | 1.129 | 1.129 | 1.094 | 1.099 | 561,747 | -0.03(-2.51%) |
Oct 23, 2012 | 1.111 | 1.132 | 1.083 | 1.127 | 596,377 | +0.02(+1.85%) |
Oct 19, 2012 | 1.156 | 1.156 | 1.103 | 1.107 | 620,404 | -0.05(-4.39%) |
Oct 18, 2012 | 1.172 | 1.174 | 1.155 | 1.158 | 342,784 | -0.01(-1.08%) |
Oct 17, 2012 | 1.169 | 1.191 | 1.149 | 1.170 | 609,216 | -0.02(-1.43%) |
Oct 16, 2012 | 1.150 | 1.194 | 1.147 | 1.187 | 1,191,254 | +0.05(+4.79%) |
Oct 15, 2012 | 1.106 | 1.138 | 1.106 | 1.133 | 489,895 | +0.03(+3.15%) |
Oct 12, 2012 | 1.115 | 1.120 | 1.098 | 1.098 | 305,968 | -0.02(-1.69%) |
Oct 11, 2012 | 1.120 | 1.135 | 1.112 | 1.117 | 506,701 | +0.00(+0.39%) |
Oct 10, 2012 | 1.137 | 1.139 | 1.113 | 1.113 | 713,613 | -0.03(-2.21%) |
Oct 09, 2012 | 1.170 | 1.170 | 1.133 | 1.138 | 971,680 | -0.05(-4.40%) |
Oct 08, 2012 | 1.200 | 1.200 | 1.180 | 1.190 | 448,198 | -0.02(-1.40%) |
Oct 05, 2012 | 1.219 | 1.233 | 1.206 | 1.207 | 759,963 | +0.01(+0.75%) |
Oct 04, 2012 | 1.200 | 1.200 | 1.174 | 1.198 | 214,971 | +0.01(+0.68%) |
Oct 03, 2012 | 1.202 | 1.215 | 1.190 | 1.190 | 86,064 | -0.02(-1.29%) |
Oct 02, 2012 | 1.218 | 1.220 | 1.189 | 1.205 | 279,475 | +0.01(+0.89%) |
Oct 01, 2012 | 1.213 | 1.223 | 1.194 | 1.195 | 325,800 | -0.01(-0.59%) |
Sep 28, 2012 | 1.233 | 1.233 | 1.198 | 1.202 | 338,818 | -0.03(-2.49%) |
Sep 27, 2012 | 1.197 | 1.240 | 1.191 | 1.233 | 652,109 | +0.04(+3.67%) |
Sep 26, 2012 | 1.202 | 1.202 | 1.168 | 1.189 | 588,800 | -0.01(-1.05%) |
Sep 25, 2012 | 1.255 | 1.255 | 1.202 | 1.202 | 668,635 | -0.05(-4.11%) |
Sep 24, 2012 | 1.278 | 1.282 | 1.245 | 1.253 | 653,346 | -0.04(-3.04%) |
Sep 21, 2012 | 1.307 | 1.317 | 1.292 | 1.292 | 248,782 | -0.00(-0.24%) |
Sep 20, 2012 | 1.317 | 1.321 | 1.283 | 1.295 | 581,145 | -0.03(-1.96%) |
Sep 19, 2012 | 1.335 | 1.335 | 1.319 | 1.321 | 221,617 | -0.01(-0.71%) |
Sep 18, 2012 | 1.341 | 1.341 | 1.323 | 1.331 | 245,447 | -0.01(-0.55%) |
Sep 17, 2012 | 1.356 | 1.365 | 1.332 | 1.338 | 518,338 | -0.03(-2.24%) |
Sep 14, 2012 | 1.352 | 1.382 | 1.352 | 1.369 | 747,925 | +0.03(+2.23%) |
Sep 13, 2012 | 1.313 | 1.345 | 1.291 | 1.339 | 1,198,875 | +0.02(+1.61%) |
Sep 12, 2012 | 1.330 | 1.347 | 1.306 | 1.318 | 659,303 | -0.00(-0.21%) |
Sep 11, 2012 | 1.318 | 1.340 | 1.309 | 1.321 | 353,799 | +0.01(+0.57%) |
Sep 10, 2012 | 1.359 | 1.364 | 1.312 | 1.313 | 373,784 | -0.06(-4.29%) |
Sep 07, 2012 | 1.399 | 1.399 | 1.364 | 1.372 | 447,410 | -0.05(-3.27%) |
Sep 06, 2012 | 1.368 | 1.419 | 1.363 | 1.418 | 863,889 | +0.09(+7.02%) |
Sep 05, 2012 | 1.335 | 1.345 | 1.325 | 1.325 | 71,284 | -0.02(-1.49%) |
Sep 04, 2012 | 1.336 | 1.352 | 1.312 | 1.345 | 302,041 | -0.03(-2.22%) |
Aug 31, 2012 | 1.348 | 1.380 | 1.343 | 1.376 | 308,992 | +0.04(+3.24%) |
Aug 30, 2012 | 1.356 | 1.356 | 1.323 | 1.333 | 365,637 | -0.04(-2.78%) |
Aug 29, 2012 | 1.351 | 1.379 | 1.351 | 1.371 | 179,738 | +0.00(+0.23%) |
Aug 27, 2012 | 1.385 | 1.385 | 1.368 | 1.368 | 209,219 | -0.02(-1.28%) |
Aug 24, 2012 | 1.371 | 1.398 | 1.363 | 1.385 | 461,336 | +0.00(+0.11%) |
Aug 23, 2012 | 1.416 | 1.416 | 1.372 | 1.384 | 552,911 | -0.04(-2.87%) |
Aug 22, 2012 | 1.432 | 1.452 | 1.414 | 1.425 | 436,234 | -0.03(-1.87%) |
Aug 21, 2012 | 1.464 | 1.477 | 1.444 | 1.452 | 372,944 | -0.01(-0.38%) |
Aug 20, 2012 | 1.448 | 1.458 | 1.442 | 1.457 | 249,622 | -0.01(-0.96%) |
Aug 17, 2012 | 1.476 | 1.476 | 1.465 | 1.471 | 174,137 | -0.03(-1.68%) |
Aug 16, 2012 | 1.463 | 1.497 | 1.455 | 1.497 | 369,023 | +0.05(+3.28%) |
Aug 15, 2012 | 1.431 | 1.469 | 1.431 | 1.449 | 231,037 | +0.00(+0.30%) |
Aug 14, 2012 | 1.481 | 1.484 | 1.438 | 1.445 | 776,693 | -0.03(-1.92%) |
Aug 13, 2012 | 1.487 | 1.487 | 1.443 | 1.473 | 194,147 | -0.02(-1.06%) |
Aug 10, 2012 | 1.471 | 1.490 | 1.469 | 1.489 | 412,863 | +0.02(+1.04%) |
Aug 09, 2012 | 1.456 | 1.483 | 1.453 | 1.473 | 1,216,848 | +0.02(+1.23%) |
Aug 08, 2012 | 1.449 | 1.463 | 1.439 | 1.455 | 303,009 | +0.00(+0.17%) |
Aug 07, 2012 | 1.428 | 1.470 | 1.415 | 1.453 | 831,862 | +0.05(+3.58%) |
Aug 06, 2012 | 1.404 | 1.417 | 1.398 | 1.403 | 528,013 | +0.01(+1.08%) |
Aug 03, 2012 | 1.372 | 1.402 | 1.360 | 1.388 | 916,207 | +0.05(+3.67%) |
Aug 02, 2012 | 1.316 | 1.376 | 1.308 | 1.339 | 474,906 | -0.01(-0.38%) |
Aug 01, 2012 | 1.348 | 1.361 | 1.323 | 1.344 | 197,992 | +0.01(+0.65%) |
Jul 31, 2012 | 1.331 | 1.357 | 1.331 | 1.335 | 144,732 | +0.01(+0.53%) |
Jul 30, 2012 | 1.350 | 1.371 | 1.318 | 1.328 | 618,136 | -0.02(-1.62%) |
Jul 27, 2012 | 1.312 | 1.361 | 1.300 | 1.350 | 1,138,156 | +0.06(+4.33%) |
Jul 26, 2012 | 1.301 | 1.323 | 1.274 | 1.294 | 872,341 | +0.04(+3.52%) |
Jul 25, 2012 | 1.228 | 1.282 | 1.228 | 1.250 | 600,672 | +0.04(+3.08%) |
Jul 24, 2012 | 1.237 | 1.237 | 1.194 | 1.213 | 607,036 | -0.02(-1.81%) |
Jul 23, 2012 | 1.220 | 1.246 | 1.191 | 1.235 | 740,975 | -0.03(-2.33%) |
Jul 20, 2012 | 1.301 | 1.306 | 1.264 | 1.264 | 555,406 | -0.05(-3.48%) |
Jul 19, 2012 | 1.306 | 1.328 | 1.296 | 1.310 | 617,245 | +0.02(+1.62%) |
Jul 18, 2012 | 1.203 | 1.305 | 1.194 | 1.289 | 1,507,867 | +0.08(+6.70%) |
Jul 17, 2012 | 1.224 | 1.224 | 1.163 | 1.208 | 928,682 | +0.00(+0.19%) |
Jul 16, 2012 | 1.221 | 1.221 | 1.197 | 1.206 | 314,516 | -0.02(-1.79%) |
Jul 13, 2012 | 1.210 | 1.236 | 1.202 | 1.228 | 651,386 | +0.03(+2.73%) |
Jul 12, 2012 | 1.221 | 1.221 | 1.178 | 1.195 | 1,071,938 | -0.05(-3.92%) |
Jul 11, 2012 | 1.259 | 1.260 | 1.226 | 1.244 | 265,254 | -0.02(-1.22%) |
Jul 10, 2012 | 1.310 | 1.324 | 1.246 | 1.259 | 641,686 | -0.05(-3.69%) |
Jul 09, 2012 | 1.316 | 1.316 | 1.293 | 1.308 | 866,079 | -0.02(-1.57%) |
Jul 06, 2012 | 1.375 | 1.375 | 1.305 | 1.328 | 520,299 | -0.07(-4.84%) |
Jul 05, 2012 | 1.377 | 1.404 | 1.372 | 1.396 | 143,256 | -0.02(-1.22%) |
Jul 03, 2012 | 1.393 | 1.413 | 1.392 | 1.413 | 207,717 | +0.03(+2.10%) |
Jul 02, 2012 | 1.404 | 1.406 | 1.371 | 1.384 | 191,271 | -0.01(-0.59%) |
Jun 29, 2012 | 1.360 | 1.394 | 1.350 | 1.392 | 1,017,150 | +0.10(+7.36%) |
Jun 28, 2012 | 1.312 | 1.312 | 1.261 | 1.297 | 424,065 | -0.02(-1.58%) |
Jun 27, 2012 | 1.310 | 1.326 | 1.300 | 1.318 | 279,179 | +0.03(+1.98%) |
Jun 26, 2012 | 1.295 | 1.307 | 1.269 | 1.292 | 290,661 | -0.00(-0.18%) |
Jun 25, 2012 | 1.361 | 1.361 | 1.286 | 1.295 | 738,251 | -0.09(-6.60%) |
Jun 22, 2012 | 1.366 | 1.388 | 1.366 | 1.386 | 257,871 | +0.03(+2.26%) |
Jun 21, 2012 | 1.454 | 1.454 | 1.352 | 1.356 | 1,365,451 | -0.11(-7.41%) |
Jun 20, 2012 | 1.444 | 1.477 | 1.436 | 1.464 | 625,087 | +0.02(+1.48%) |
Jun 19, 2012 | 1.442 | 1.452 | 1.428 | 1.443 | 311,868 | +0.02(+1.46%) |
Jun 18, 2012 | 1.386 | 1.434 | 1.386 | 1.422 | 663,055 | +0.03(+1.97%) |
Jun 15, 2012 | 1.369 | 1.401 | 1.369 | 1.394 | 631,254 | +0.04(+3.10%) |
Jun 14, 2012 | 1.325 | 1.362 | 1.325 | 1.352 | 99,505 | +0.01(+0.41%) |
Jun 13, 2012 | 1.344 | 1.383 | 1.339 | 1.347 | 229,894 | -0.02(-1.27%) |
Jun 12, 2012 | 1.319 | 1.368 | 1.316 | 1.364 | 640,911 | +0.06(+4.42%) |
Jun 11, 2012 | 1.388 | 1.390 | 1.304 | 1.306 | 2,238,731 | -0.05(-4.01%) |
Jun 08, 2012 | 1.319 | 1.366 | 1.316 | 1.361 | 177,810 | +0.04(+2.85%) |
Jun 07, 2012 | 1.384 | 1.389 | 1.320 | 1.323 | 343,134 | -0.03(-2.40%) |
Jun 06, 2012 | 1.291 | 1.359 | 1.285 | 1.356 | 1,768,801 | +0.08(+6.44%) |
Jun 05, 2012 | 1.237 | 1.278 | 1.234 | 1.274 | 493,908 | +0.05(+3.87%) |
Jun 04, 2012 | 1.231 | 1.250 | 1.201 | 1.226 | 1,049,151 | -0.00(-0.32%) |
Jun 01, 2012 | 1.272 | 1.282 | 1.228 | 1.230 | 736,314 | -0.09(-6.75%) |
May 31, 2012 | 1.334 | 1.334 | 1.294 | 1.319 | 374,757 | -0.03(-1.90%) |
May 30, 2012 | 1.348 | 1.352 | 1.327 | 1.345 | 100,652 | -0.03(-2.34%) |
May 29, 2012 | 1.363 | 1.385 | 1.346 | 1.377 | 355,110 | +0.05(+3.82%) |
May 25, 2012 | 1.307 | 1.339 | 1.305 | 1.326 | 344,434 | +0.02(+1.87%) |
May 24, 2012 | 1.313 | 1.326 | 1.288 | 1.302 | 182,269 | -0.02(-1.16%) |
May 23, 2012 | 1.294 | 1.321 | 1.264 | 1.317 | 654,671 | -0.02(-1.18%) |
May 22, 2012 | 1.359 | 1.359 | 1.320 | 1.333 | 696,053 | -0.03(-1.85%) |
May 21, 2012 | 1.315 | 1.359 | 1.303 | 1.358 | 514,701 | +0.05(+3.47%) |
May 18, 2012 | 1.358 | 1.371 | 1.306 | 1.313 | 662,902 | -0.04(-2.82%) |
May 17, 2012 | 1.399 | 1.408 | 1.351 | 1.351 | 890,503 | -0.05(-3.48%) |
May 16, 2012 | 1.440 | 1.447 | 1.399 | 1.399 | 482,442 | -0.04(-2.94%) |
May 15, 2012 | 1.467 | 1.484 | 1.434 | 1.442 | 242,380 | -0.02(-1.24%) |
May 14, 2012 | 1.472 | 1.476 | 1.450 | 1.460 | 397,206 | -0.04(-2.62%) |
May 11, 2012 | 1.467 | 1.535 | 1.465 | 1.499 | 357,378 | +0.03(+1.78%) |
May 10, 2012 | 1.496 | 1.496 | 1.452 | 1.473 | 280,934 | -0.01(-0.38%) |
May 09, 2012 | 1.453 | 1.489 | 1.416 | 1.478 | 572,825 | -0.01(-0.81%) |
May 08, 2012 | 1.498 | 1.498 | 1.440 | 1.490 | 701,838 | -0.03(-1.68%) |
May 07, 2012 | 1.518 | 1.536 | 1.513 | 1.516 | 434,664 | -0.01(-0.97%) |
May 04, 2012 | 1.576 | 1.581 | 1.527 | 1.531 | 355,493 | -0.07(-4.27%) |
May 03, 2012 | 1.684 | 1.684 | 1.596 | 1.599 | 797,062 | -0.07(-4.43%) |
May 02, 2012 | 1.642 | 1.679 | 1.635 | 1.673 | 193,914 | +0.01(+0.76%) |
May 01, 2012 | 1.645 | 1.679 | 1.636 | 1.661 | 519,797 | +0.03(+1.66%) |
Apr 30, 2012 | 1.635 | 1.641 | 1.629 | 1.634 | 101,926 | -0.01(-0.45%) |
Apr 27, 2012 | 1.631 | 1.650 | 1.616 | 1.641 | 666,342 | +0.02(+0.94%) |
Apr 26, 2012 | 1.583 | 1.634 | 1.583 | 1.626 | 548,082 | +0.04(+2.52%) |
Apr 25, 2012 | 1.553 | 1.586 | 1.549 | 1.586 | 354,830 | +0.06(+4.20%) |
Apr 24, 2012 | 1.559 | 1.559 | 1.513 | 1.522 | 479,995 | -0.02(-1.42%) |
Apr 23, 2012 | 1.545 | 1.545 | 1.526 | 1.544 | 577,870 | -0.03(-1.94%) |
Apr 20, 2012 | 1.628 | 1.628 | 1.574 | 1.574 | 601,186 | -0.06(-3.42%) |
Apr 19, 2012 | 1.645 | 1.688 | 1.609 | 1.630 | 212,490 | -0.03(-1.63%) |
Apr 18, 2012 | 1.639 | 1.666 | 1.620 | 1.657 | 176,128 | -0.04(-2.49%) |
Apr 17, 2012 | 1.688 | 1.711 | 1.688 | 1.700 | 380,872 | +0.05(+2.73%) |
Apr 16, 2012 | 1.677 | 1.680 | 1.628 | 1.655 | 217,994 | +0.01(+0.55%) |
Apr 13, 2012 | 1.690 | 1.699 | 1.645 | 1.645 | 316,608 | -0.06(-3.45%) |
Apr 12, 2012 | 1.653 | 1.710 | 1.651 | 1.704 | 553,968 | +0.07(+4.10%) |
Apr 11, 2012 | 1.628 | 1.661 | 1.620 | 1.637 | 820,378 | +0.04(+2.73%) |
Apr 10, 2012 | 1.633 | 1.651 | 1.588 | 1.594 | 665,628 | -0.05(-2.80%) |
Apr 09, 2012 | 1.642 | 1.650 | 1.620 | 1.640 | 4,280,746 | -0.05(-2.79%) |
Apr 05, 2012 | 1.667 | 1.689 | 1.667 | 1.687 | 274,996 | +0.00(+0.26%) |
Apr 04, 2012 | 1.688 | 1.699 | 1.647 | 1.682 | 3,687,434 | -0.06(-3.25%) |
Apr 03, 2012 | 1.780 | 1.780 | 1.727 | 1.739 | 357,378 | -0.04(-2.49%) |
Apr 02, 2012 | 1.762 | 1.795 | 1.746 | 1.783 | 262,077 | -0.00(-0.02%) |
Mar 30, 2012 | 1.803 | 1.803 | 1.756 | 1.784 | 525,098 | +0.01(+0.53%) |
Mar 29, 2012 | 1.740 | 1.778 | 1.724 | 1.774 | 493,577 | +0.01(+0.83%) |
Mar 28, 2012 | 1.801 | 1.806 | 1.742 | 1.760 | 931,299 | -0.05(-2.59%) |
Mar 27, 2012 | 1.804 | 1.823 | 1.801 | 1.806 | 766,586 | +0.00(+0.15%) |
Mar 26, 2012 | 1.778 | 1.808 | 1.769 | 1.804 | 1,029,174 | +0.05(+2.68%) |
Mar 23, 2012 | 1.757 | 1.758 | 1.727 | 1.757 | 518,523 | -0.00(-0.18%) |
Mar 22, 2012 | 1.754 | 1.760 | 1.729 | 1.760 | 535,316 | -0.01(-0.40%) |
Mar 21, 2012 | 1.771 | 1.780 | 1.757 | 1.767 | 379,776 | +0.01(+0.39%) |
Mar 20, 2012 | 1.748 | 1.771 | 1.734 | 1.760 | 1,213,572 | -0.01(-0.79%) |
Mar 19, 2012 | 1.740 | 1.786 | 1.738 | 1.774 | 547,060 | +0.03(+1.48%) |
Mar 16, 2012 | 1.761 | 1.767 | 1.748 | 1.748 | 737,193 | -0.00(-0.27%) |
Mar 15, 2012 | 1.715 | 1.758 | 1.707 | 1.753 | 999,053 | +0.05(+3.16%) |
Mar 14, 2012 | 1.708 | 1.748 | 1.692 | 1.699 | 1,314,282 | -0.01(-0.44%) |
Mar 13, 2012 | 1.664 | 1.707 | 1.664 | 1.707 | 1,377,097 | +0.06(+3.69%) |
Mar 12, 2012 | 1.666 | 1.666 | 1.637 | 1.646 | 417,981 | -0.02(-1.27%) |
Mar 09, 2012 | 1.637 | 1.674 | 1.637 | 1.667 | 377,099 | +0.03(+1.77%) |
Mar 08, 2012 | 1.648 | 1.649 | 1.620 | 1.638 | 546,881 | +0.02(+1.16%) |
Mar 07, 2012 | 1.594 | 1.628 | 1.594 | 1.619 | 351,232 | +0.04(+2.33%) |
Mar 06, 2012 | 1.556 | 1.585 | 1.545 | 1.583 | 1,149,096 | -0.01(-0.69%) |
Mar 05, 2012 | 1.638 | 1.642 | 1.584 | 1.593 | 849,214 | -0.07(-4.26%) |
Mar 02, 2012 | 1.676 | 1.706 | 1.656 | 1.664 | 1,084,186 | -0.02(-1.31%) |
Mar 01, 2012 | 1.703 | 1.716 | 1.674 | 1.687 | 438,460 | -0.00(-0.08%) |
Feb 29, 2012 | 1.739 | 1.739 | 1.684 | 1.688 | 1,051,604 | -0.05(-2.64%) |
Feb 28, 2012 | 1.701 | 1.751 | 1.696 | 1.734 | 441,779 | +0.04(+2.51%) |
Feb 27, 2012 | 1.654 | 1.712 | 1.642 | 1.691 | 254,685 | +0.01(+0.71%) |
Feb 24, 2012 | 1.704 | 1.704 | 1.677 | 1.679 | 404,549 | -0.01(-0.56%) |
Feb 23, 2012 | 1.677 | 1.704 | 1.647 | 1.689 | 320,922 | +0.01(+0.37%) |
Feb 22, 2012 | 1.718 | 1.732 | 1.677 | 1.682 | 599,457 | -0.03(-1.85%) |
Feb 21, 2012 | 1.744 | 1.755 | 1.703 | 1.714 | 321,356 | -0.04(-2.23%) |
Feb 17, 2012 | 1.766 | 1.777 | 1.747 | 1.753 | 384,760 | +0.00(+0.16%) |
Feb 16, 2012 | 1.680 | 1.767 | 1.680 | 1.751 | 975,995 | +0.06(+3.81%) |
Feb 15, 2012 | 1.697 | 1.723 | 1.685 | 1.686 | 412,414 | +0.00(+0.16%) |
Feb 14, 2012 | 1.667 | 1.684 | 1.658 | 1.684 | 258,592 | +0.01(+0.35%) |
Feb 13, 2012 | 1.711 | 1.711 | 1.649 | 1.678 | 507,429 | -0.00(-0.07%) |
Feb 10, 2012 | 1.697 | 1.697 | 1.664 | 1.679 | 998,900 | -0.05(-3.01%) |
Feb 09, 2012 | 1.739 | 1.741 | 1.715 | 1.731 | 582,374 | +0.01(+0.32%) |
Feb 08, 2012 | 1.700 | 1.747 | 1.700 | 1.725 | 403,783 | +0.04(+2.23%) |
Feb 07, 2012 | 1.670 | 1.698 | 1.656 | 1.688 | 356,441 | -0.00(-0.25%) |
Feb 06, 2012 | 1.710 | 1.710 | 1.671 | 1.692 | 1,202,081 | -0.03(-1.73%) |
Feb 03, 2012 | 1.709 | 1.737 | 1.697 | 1.722 | 1,206,371 | +0.06(+3.63%) |
Feb 02, 2012 | 1.648 | 1.680 | 1.642 | 1.662 | 452,555 | +0.01(+0.88%) |
Feb 01, 2012 | 1.639 | 1.675 | 1.633 | 1.647 | 421,811 | +0.05(+2.91%) |
Jan 31, 2012 | 1.621 | 1.622 | 1.583 | 1.601 | 646,671 | -0.01(-0.85%) |
Jan 30, 2012 | 1.596 | 1.618 | 1.574 | 1.614 | 1,425,920 | -0.02(-1.20%) |
Jan 27, 2012 | 1.615 | 1.645 | 1.615 | 1.634 | 487,844 | +0.01(+0.46%) |
Jan 26, 2012 | 1.668 | 1.684 | 1.611 | 1.626 | 895,305 | -0.04(-2.14%) |
Jan 25, 2012 | 1.652 | 1.668 | 1.611 | 1.662 | 1,605,048 | +0.01(+0.71%) |
Jan 24, 2012 | 1.634 | 1.663 | 1.628 | 1.650 | 629,486 | +0.01(+0.57%) |
Jan 23, 2012 | 1.622 | 1.664 | 1.622 | 1.641 | 1,891,652 | +0.00(+0.12%) |
Jan 20, 2012 | 1.606 | 1.645 | 1.594 | 1.639 | 1,557,272 | +0.04(+2.57%) |
Jan 19, 2012 | 1.581 | 1.603 | 1.572 | 1.598 | 1,159,029 | +0.04(+2.31%) |
Jan 18, 2012 | 1.472 | 1.562 | 1.472 | 1.562 | 2,582,014 | +0.12(+8.49%) |
Jan 17, 2012 | 1.458 | 1.467 | 1.436 | 1.440 | 973,442 | +0.01(+0.47%) |
Jan 13, 2012 | 1.478 | 1.480 | 1.430 | 1.433 | 925,078 | -0.06(-4.32%) |
Jan 12, 2012 | 1.485 | 1.504 | 1.463 | 1.498 | 1,193,170 | +0.02(+1.24%) |
Jan 11, 2012 | 1.457 | 1.484 | 1.451 | 1.479 | 836,677 | +0.01(+0.91%) |
Jan 10, 2012 | 1.487 | 1.487 | 1.457 | 1.466 | 1,824,520 | +0.01(+0.89%) |
Jan 09, 2012 | 1.425 | 1.462 | 1.417 | 1.453 | 1,597,183 | +0.04(+2.74%) |
Jan 06, 2012 | 1.394 | 1.420 | 1.390 | 1.414 | 623,383 | -0.00(-0.17%) |
Jan 05, 2012 | 1.371 | 1.418 | 1.369 | 1.416 | 1,137,937 | +0.04(+3.08%) |
Jan 04, 2012 | 1.348 | 1.377 | 1.338 | 1.374 | 410,907 | +0.05(+3.51%) |
Dec 30, 2011 | 1.341 | 1.351 | 1.328 | 1.328 | 1,460,188 | -0.02(-1.65%) |
Dec 29, 2011 | 1.328 | 1.351 | 1.325 | 1.350 | 2,231,521 | +0.03(+2.38%) |
Dec 28, 2011 | 1.352 | 1.353 | 1.317 | 1.319 | 437,387 | -0.04(-2.97%) |
Dec 27, 2011 | 1.357 | 1.376 | 1.346 | 1.359 | 380,393 | +0.00(+0.23%) |
Dec 23, 2011 | 1.342 | 1.358 | 1.324 | 1.356 | 609,263 | +0.08(+6.65%) |
Dec 21, 2011 | 1.300 | 1.328 | 1.239 | 1.271 | 913,103 | -0.02(-1.84%) |
Dec 20, 2011 | 1.233 | 1.299 | 1.233 | 1.295 | 1,983,552 | +0.10(+8.43%) |
Dec 19, 2011 | 1.247 | 1.251 | 1.192 | 1.194 | 2,656,959 | -0.04(-3.33%) |
Dec 16, 2011 | 1.240 | 1.280 | 1.232 | 1.236 | 664,239 | +0.01(+0.73%) |
Dec 15, 2011 | 1.259 | 1.266 | 1.219 | 1.227 | 788,339 | +0.00(+0.10%) |
Dec 14, 2011 | 1.251 | 1.265 | 1.211 | 1.225 | 945,455 | -0.03(-2.52%) |
Dec 13, 2011 | 1.332 | 1.335 | 1.247 | 1.257 | 926,585 | -0.06(-4.41%) |
Dec 12, 2011 | 1.344 | 1.344 | 1.283 | 1.315 | 2,077,903 | -0.09(-6.10%) |
Dec 09, 2011 | 1.331 | 1.408 | 1.321 | 1.400 | 1,196,668 | +0.04(+2.79%) |
Dec 08, 2011 | 1.436 | 1.457 | 1.360 | 1.362 | 1,066,593 | -0.09(-6.38%) |
Dec 07, 2011 | 1.426 | 1.464 | 1.397 | 1.455 | 1,840,658 | +0.02(+1.64%) |
Dec 06, 2011 | 1.426 | 1.446 | 1.416 | 1.432 | 2,503,315 | +0.01(+0.88%) |
Dec 05, 2011 | 1.433 | 1.447 | 1.405 | 1.419 | 2,328,248 | +0.03(+2.11%) |
Dec 02, 2011 | 1.429 | 1.439 | 1.385 | 1.390 | 1,513,301 | -0.01(-1.03%) |