Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.674 | 2.685 | 2.654 | 2.678 | 1,512,409 | +0.01(+0.38%) |
Mar 27, 2013 | 2.664 | 2.678 | 2.647 | 2.667 | 676,999 | -0.01(-0.38%) |
Mar 26, 2013 | 2.654 | 2.678 | 2.630 | 2.678 | 1,177,418 | +0.06(+2.22%) |
Mar 25, 2013 | 2.647 | 2.674 | 2.609 | 2.620 | 2,937,519 | +0.01(+0.52%) |
Mar 22, 2013 | 2.664 | 2.691 | 2.596 | 2.606 | 16,431,978 | -0.20(-7.29%) |
Mar 21, 2013 | 2.787 | 2.852 | 2.787 | 2.811 | 465,235 | +0.03(+1.11%) |
Mar 20, 2013 | 2.767 | 2.794 | 2.760 | 2.780 | 370,859 | +0.01(+0.25%) |
Mar 19, 2013 | 2.818 | 2.849 | 2.763 | 2.773 | 500,723 | -0.03(-1.22%) |
Mar 18, 2013 | 2.797 | 2.814 | 2.749 | 2.808 | 541,745 | +0.00(+0.12%) |
Mar 15, 2013 | 2.801 | 2.937 | 2.763 | 2.804 | 2,168,003 | -0.02(-0.73%) |
Mar 14, 2013 | 2.859 | 2.859 | 2.818 | 2.825 | 549,381 | -0.01(-0.48%) |
Mar 13, 2013 | 2.859 | 2.862 | 2.825 | 2.838 | 826,515 | +0.00(+0.00%) |
Mar 12, 2013 | 2.869 | 2.879 | 2.732 | 2.838 | 6,641,367 | -0.02(-0.60%) |
Mar 11, 2013 | 2.801 | 2.866 | 2.790 | 2.855 | 462,486 | +0.05(+1.83%) |
Mar 08, 2013 | 2.842 | 2.855 | 2.801 | 2.804 | 440,424 | +0.00(+0.00%) |
Mar 07, 2013 | 2.756 | 2.811 | 2.756 | 2.804 | 246,245 | +0.05(+1.86%) |
Mar 06, 2013 | 2.859 | 2.862 | 2.732 | 2.753 | 2,642,909 | -0.10(-3.47%) |
Mar 05, 2013 | 2.784 | 2.871 | 2.784 | 2.852 | 1,039,195 | +0.09(+3.09%) |
Mar 04, 2013 | 2.712 | 2.801 | 2.702 | 2.767 | 833,076 | +0.07(+2.53%) |
Mar 01, 2013 | 2.647 | 2.703 | 2.613 | 2.698 | 717,968 | +0.03(+1.28%) |
Feb 28, 2013 | 2.620 | 2.694 | 2.614 | 2.664 | 1,497,467 | +0.00(+0.13%) |
Feb 27, 2013 | 2.550 | 2.678 | 2.519 | 2.661 | 521,424 | +0.13(+5.05%) |
Feb 26, 2013 | 2.634 | 2.634 | 2.523 | 2.533 | 889,487 | -0.10(-3.71%) |
Feb 25, 2013 | 2.624 | 2.664 | 2.607 | 2.630 | 475,987 | +0.02(+0.64%) |
Feb 22, 2013 | 2.593 | 2.627 | 2.580 | 2.614 | 245,327 | +0.04(+1.44%) |
Feb 21, 2013 | 2.681 | 2.681 | 2.476 | 2.577 | 997,601 | -0.12(-4.49%) |
Feb 20, 2013 | 2.664 | 2.731 | 2.657 | 2.698 | 698,396 | +0.05(+1.78%) |
Feb 19, 2013 | 2.607 | 2.671 | 2.567 | 2.651 | 7,076,163 | +0.06(+2.34%) |
Feb 15, 2013 | 2.439 | 2.607 | 2.439 | 2.590 | 1,109,292 | +0.10(+3.91%) |
Feb 14, 2013 | 2.442 | 2.519 | 2.405 | 2.493 | 819,068 | +0.06(+2.63%) |
Feb 13, 2013 | 2.452 | 2.452 | 2.412 | 2.429 | 361,257 | -0.03(-1.10%) |
Feb 12, 2013 | 2.425 | 2.462 | 2.402 | 2.456 | 376,933 | +0.04(+1.81%) |
Feb 11, 2013 | 2.412 | 2.415 | 2.382 | 2.412 | 428,893 | +0.01(+0.28%) |
Feb 08, 2013 | 2.402 | 2.416 | 2.385 | 2.405 | 372,727 | +0.00(+0.14%) |
Feb 07, 2013 | 2.439 | 2.439 | 2.378 | 2.402 | 386,146 | -0.02(-0.97%) |
Feb 06, 2013 | 2.392 | 2.432 | 2.392 | 2.425 | 331,716 | +0.05(+1.98%) |
Feb 04, 2013 | 2.368 | 2.398 | 2.358 | 2.378 | 276,819 | +0.00(+0.00%) |
Feb 01, 2013 | 2.395 | 2.398 | 2.365 | 2.378 | 175,218 | -0.02(-0.84%) |
Jan 31, 2013 | 2.388 | 2.412 | 2.350 | 2.398 | 287,248 | +0.01(+0.56%) |
Jan 30, 2013 | 2.334 | 2.398 | 2.331 | 2.385 | 276,905 | +0.00(+0.00%) |
Jan 29, 2013 | 2.314 | 2.402 | 2.305 | 2.385 | 486,653 | +0.03(+1.14%) |
Jan 28, 2013 | 2.395 | 2.412 | 2.304 | 2.358 | 698,780 | -0.04(-1.54%) |
Jan 25, 2013 | 2.405 | 2.422 | 2.382 | 2.395 | 349,015 | +0.00(+0.00%) |
Jan 24, 2013 | 2.388 | 2.419 | 2.369 | 2.395 | 331,166 | +0.02(+0.85%) |
Jan 23, 2013 | 2.412 | 2.412 | 2.355 | 2.375 | 773,072 | -0.02(-0.84%) |
Jan 22, 2013 | 2.408 | 2.422 | 2.385 | 2.395 | 682,836 | -0.01(-0.56%) |
Jan 18, 2013 | 2.425 | 2.435 | 2.392 | 2.408 | 742,074 | -0.00(-0.14%) |
Jan 17, 2013 | 2.358 | 2.472 | 2.358 | 2.412 | 1,337,594 | +0.04(+1.85%) |
Jan 16, 2013 | 2.402 | 2.402 | 2.355 | 2.368 | 375,827 | -0.03(-1.12%) |
Jan 15, 2013 | 2.341 | 2.420 | 2.318 | 2.395 | 493,601 | +0.06(+2.45%) |
Jan 14, 2013 | 2.301 | 2.439 | 2.267 | 2.338 | 1,494,155 | +0.02(+1.02%) |
Jan 11, 2013 | 2.254 | 2.318 | 2.254 | 2.314 | 648,770 | +0.06(+2.69%) |
Jan 10, 2013 | 2.274 | 2.274 | 2.240 | 2.254 | 385,460 | -0.01(-0.30%) |
Jan 09, 2013 | 2.264 | 2.296 | 2.257 | 2.260 | 568,422 | +0.00(+0.00%) |
Jan 08, 2013 | 2.203 | 2.287 | 2.203 | 2.260 | 509,375 | +0.05(+2.44%) |
Jan 07, 2013 | 2.220 | 2.271 | 2.153 | 2.207 | 1,034,156 | +0.00(+0.00%) |
Jan 04, 2013 | 2.086 | 2.314 | 2.069 | 2.207 | 949,170 | +0.12(+5.81%) |
Jan 03, 2013 | 2.032 | 2.119 | 2.015 | 2.086 | 657,377 | +0.05(+2.65%) |
Jan 02, 2013 | 2.025 | 2.062 | 2.008 | 2.032 | 723,487 | +0.02(+0.83%) |
Dec 31, 2012 | 2.012 | 2.062 | 2.001 | 2.015 | 830,309 | -0.00(-0.17%) |
Dec 28, 2012 | 2.022 | 2.038 | 2.012 | 2.018 | 132,768 | -0.02(-1.15%) |
Dec 27, 2012 | 2.049 | 2.049 | 2.018 | 2.042 | 114,708 | +0.01(+0.33%) |
Dec 26, 2012 | 2.018 | 2.042 | 2.008 | 2.035 | 178,877 | +0.03(+1.34%) |
Dec 24, 2012 | 1.995 | 2.018 | 1.990 | 2.008 | 110,495 | +0.00(+0.00%) |
Dec 21, 2012 | 2.059 | 2.092 | 2.008 | 2.008 | 421,194 | -0.03(-1.32%) |
Dec 20, 2012 | 2.015 | 2.049 | 2.008 | 2.035 | 452,566 | +0.04(+1.85%) |
Dec 19, 2012 | 1.991 | 2.032 | 1.991 | 1.998 | 856,559 | +0.03(+1.54%) |
Dec 18, 2012 | 1.941 | 1.981 | 1.927 | 1.968 | 554,595 | +0.03(+1.56%) |
Dec 17, 2012 | 1.917 | 1.968 | 1.904 | 1.938 | 794,185 | +0.03(+1.77%) |
Dec 14, 2012 | 1.921 | 1.924 | 1.894 | 1.904 | 304,907 | -0.01(-0.70%) |
Dec 13, 2012 | 1.901 | 1.934 | 1.860 | 1.917 | 997,215 | +0.04(+1.97%) |
Dec 12, 2012 | 1.783 | 1.904 | 1.779 | 1.880 | 2,708,322 | +0.11(+6.27%) |
Dec 11, 2012 | 1.709 | 1.773 | 1.709 | 1.769 | 369,897 | +0.06(+3.54%) |
Dec 10, 2012 | 1.742 | 1.742 | 1.702 | 1.709 | 376,600 | -0.03(-1.55%) |
Dec 07, 2012 | 1.726 | 1.736 | 1.709 | 1.736 | 334,335 | +0.01(+0.78%) |
Dec 06, 2012 | 1.732 | 1.746 | 1.722 | 1.722 | 102,941 | -0.01(-0.58%) |
Dec 05, 2012 | 1.745 | 1.746 | 1.729 | 1.732 | 79,800 | -0.02(-0.96%) |
Dec 04, 2012 | 1.763 | 1.763 | 1.736 | 1.749 | 76,498 | -0.04(-2.07%) |
Nov 30, 2012 | 1.766 | 1.786 | 1.742 | 1.786 | 295,637 | +0.04(+2.12%) |
Nov 29, 2012 | 1.756 | 1.766 | 1.736 | 1.749 | 372,028 | +0.02(+1.17%) |
Nov 28, 2012 | 1.739 | 1.749 | 1.726 | 1.729 | 139,754 | -0.02(-0.96%) |
Nov 27, 2012 | 1.749 | 1.769 | 1.728 | 1.746 | 194,393 | -0.01(-0.77%) |
Nov 26, 2012 | 1.753 | 1.786 | 1.739 | 1.759 | 333,443 | +0.01(+0.58%) |
Nov 23, 2012 | 1.736 | 1.759 | 1.736 | 1.749 | 93,199 | +0.01(+0.39%) |
Nov 21, 2012 | 1.729 | 1.756 | 1.719 | 1.742 | 327,717 | +0.03(+1.77%) |
Nov 20, 2012 | 1.695 | 1.719 | 1.682 | 1.712 | 225,308 | +0.00(+0.20%) |
Nov 19, 2012 | 1.726 | 1.753 | 1.682 | 1.709 | 389,978 | +0.01(+0.79%) |
Nov 16, 2012 | 1.628 | 1.726 | 1.588 | 1.695 | 714,932 | +0.05(+3.07%) |
Nov 15, 2012 | 1.688 | 1.688 | 1.632 | 1.645 | 895,957 | -0.02(-1.38%) |
Nov 14, 2012 | 1.711 | 1.750 | 1.668 | 1.668 | 525,353 | -0.06(-3.24%) |
Nov 13, 2012 | 1.747 | 1.808 | 1.724 | 1.724 | 644,369 | -0.04(-2.24%) |
Nov 12, 2012 | 1.776 | 1.813 | 1.753 | 1.763 | 280,726 | -0.01(-0.37%) |
Nov 09, 2012 | 1.747 | 1.790 | 1.747 | 1.770 | 293,241 | +0.04(+2.28%) |
Nov 08, 2012 | 1.747 | 1.747 | 1.730 | 1.730 | 354,924 | -0.01(-0.38%) |
Nov 07, 2012 | 1.773 | 1.776 | 1.730 | 1.737 | 534,692 | -0.05(-2.58%) |
Nov 06, 2012 | 1.780 | 1.813 | 1.773 | 1.783 | 490,612 | +0.00(+0.18%) |
Nov 05, 2012 | 1.823 | 1.823 | 1.770 | 1.780 | 411,639 | -0.02(-0.92%) |
Nov 02, 2012 | 1.832 | 1.832 | 1.750 | 1.796 | 682,451 | -0.03(-1.80%) |
Nov 01, 2012 | 1.819 | 1.832 | 1.799 | 1.829 | 195,732 | +0.02(+1.09%) |
Oct 31, 2012 | 1.790 | 1.813 | 1.790 | 1.809 | 120,279 | +0.03(+1.85%) |
Oct 26, 2012 | 1.796 | 1.776 | 1.776 | 1.776 | 264,154 | -0.01(-0.55%) |
Oct 25, 2012 | 1.809 | 1.809 | 1.776 | 1.786 | 193,522 | -0.01(-0.55%) |
Oct 24, 2012 | 1.796 | 1.809 | 1.776 | 1.796 | 281,435 | +0.02(+1.30%) |
Oct 23, 2012 | 1.806 | 1.806 | 1.770 | 1.773 | 360,584 | -0.04(-2.00%) |
Oct 19, 2012 | 1.832 | 1.832 | 1.803 | 1.809 | 410,296 | -0.02(-1.08%) |
Oct 18, 2012 | 1.826 | 1.830 | 1.816 | 1.829 | 447,505 | +0.00(+0.18%) |
Oct 17, 2012 | 1.826 | 1.839 | 1.816 | 1.826 | 430,489 | -0.00(-0.18%) |
Oct 16, 2012 | 1.839 | 1.839 | 1.809 | 1.829 | 634,410 | +0.01(+0.36%) |
Oct 15, 2012 | 1.875 | 1.875 | 1.809 | 1.823 | 545,045 | -0.04(-1.95%) |
Oct 12, 2012 | 1.875 | 1.892 | 1.842 | 1.859 | 399,514 | -0.02(-0.88%) |
Oct 11, 2012 | 1.872 | 1.885 | 1.859 | 1.875 | 388,875 | +0.00(+0.18%) |
Oct 10, 2012 | 1.875 | 1.882 | 1.826 | 1.872 | 940,726 | +0.00(+0.00%) |
Oct 09, 2012 | 1.895 | 1.895 | 1.859 | 1.872 | 501,163 | -0.02(-1.04%) |
Oct 08, 2012 | 1.862 | 1.895 | 1.862 | 1.892 | 1,646,197 | +0.02(+0.88%) |
Oct 05, 2012 | 1.878 | 1.892 | 1.860 | 1.875 | 11,179,145 | -0.12(-5.79%) |
Oct 04, 2012 | 2.010 | 2.020 | 1.967 | 1.990 | 172,250 | -0.00(-0.17%) |
Oct 03, 2012 | 2.007 | 2.013 | 1.974 | 1.994 | 85,112 | -0.02(-0.98%) |
Oct 02, 2012 | 2.020 | 2.033 | 1.957 | 2.013 | 233,215 | +0.01(+0.66%) |
Oct 01, 2012 | 1.977 | 2.046 | 1.957 | 2.000 | 234,954 | +0.04(+1.84%) |
Sep 28, 2012 | 2.003 | 2.013 | 1.957 | 1.964 | 163,131 | -0.04(-1.81%) |
Sep 27, 2012 | 1.977 | 2.013 | 1.957 | 2.000 | 206,459 | +0.04(+1.84%) |
Sep 26, 2012 | 2.000 | 2.013 | 1.957 | 1.964 | 160,848 | -0.03(-1.32%) |
Sep 25, 2012 | 2.026 | 2.056 | 1.984 | 1.990 | 192,373 | -0.01(-0.49%) |
Sep 24, 2012 | 2.079 | 2.099 | 1.984 | 2.000 | 352,802 | -0.09(-4.10%) |
Sep 21, 2012 | 2.096 | 2.122 | 2.040 | 2.086 | 524,654 | +0.00(+0.00%) |
Sep 20, 2012 | 2.096 | 2.128 | 2.050 | 2.086 | 159,592 | +0.00(+0.16%) |
Sep 19, 2012 | 2.099 | 2.099 | 2.026 | 2.082 | 195,914 | -0.01(-0.31%) |
Sep 18, 2012 | 2.112 | 2.132 | 2.076 | 2.089 | 99,731 | -0.03(-1.40%) |
Sep 17, 2012 | 2.040 | 2.155 | 2.040 | 2.119 | 275,340 | +0.07(+3.54%) |
Sep 14, 2012 | 1.859 | 2.069 | 1.855 | 2.046 | 774,753 | +0.19(+10.48%) |
Sep 13, 2012 | 1.859 | 1.869 | 1.839 | 1.852 | 788,988 | +0.00(+0.00%) |
Sep 12, 2012 | 1.875 | 1.888 | 1.842 | 1.852 | 198,404 | -0.01(-0.71%) |
Sep 11, 2012 | 1.823 | 1.872 | 1.819 | 1.865 | 66,600 | +0.04(+2.35%) |
Sep 10, 2012 | 1.832 | 1.872 | 1.819 | 1.823 | 720,384 | -0.03(-1.42%) |
Sep 07, 2012 | 1.875 | 1.875 | 1.823 | 1.849 | 61,287 | -0.02(-1.06%) |
Sep 06, 2012 | 1.878 | 1.892 | 1.816 | 1.869 | 105,731 | +0.02(+0.89%) |
Sep 05, 2012 | 1.859 | 1.869 | 1.825 | 1.852 | 340,348 | -0.02(-1.05%) |
Sep 04, 2012 | 1.901 | 1.908 | 1.809 | 1.872 | 139,527 | -0.02(-1.04%) |
Aug 31, 2012 | 1.885 | 1.905 | 1.875 | 1.892 | 122,571 | +0.01(+0.35%) |
Aug 30, 2012 | 1.878 | 1.892 | 1.878 | 1.885 | 60,639 | +0.02(+1.06%) |
Aug 29, 2012 | 1.859 | 1.898 | 1.859 | 1.865 | 220,661 | +0.02(+1.25%) |
Aug 27, 2012 | 1.816 | 1.865 | 1.816 | 1.842 | 84,149 | +0.02(+0.90%) |
Aug 24, 2012 | 1.790 | 1.826 | 1.790 | 1.826 | 112,048 | +0.02(+1.28%) |
Aug 23, 2012 | 1.823 | 1.836 | 1.803 | 1.803 | 247,675 | -0.02(-1.26%) |
Aug 22, 2012 | 1.839 | 1.839 | 1.809 | 1.826 | 82,115 | -0.01(-0.36%) |
Aug 21, 2012 | 1.809 | 1.849 | 1.803 | 1.832 | 321,298 | +0.02(+0.91%) |
Aug 20, 2012 | 1.875 | 1.875 | 1.809 | 1.816 | 237,963 | -0.05(-2.65%) |
Aug 17, 2012 | 1.892 | 1.905 | 1.813 | 1.865 | 282,556 | -0.02(-1.22%) |
Aug 16, 2012 | 1.869 | 1.892 | 1.859 | 1.888 | 265,703 | +0.03(+1.39%) |
Aug 15, 2012 | 1.850 | 1.866 | 1.840 | 1.862 | 140,959 | +0.01(+0.70%) |
Aug 14, 2012 | 1.859 | 1.866 | 1.827 | 1.850 | 214,123 | +0.00(+0.17%) |
Aug 13, 2012 | 1.801 | 1.869 | 1.801 | 1.846 | 127,156 | +0.05(+2.88%) |
Aug 10, 2012 | 1.804 | 1.811 | 1.778 | 1.795 | 119,993 | -0.00(-0.18%) |
Aug 09, 2012 | 1.820 | 1.859 | 1.785 | 1.798 | 314,475 | -0.01(-0.54%) |
Aug 08, 2012 | 1.833 | 1.833 | 1.759 | 1.807 | 269,130 | -0.02(-1.06%) |
Aug 07, 2012 | 1.795 | 1.862 | 1.795 | 1.827 | 161,674 | +0.03(+1.44%) |
Aug 06, 2012 | 1.788 | 1.814 | 1.777 | 1.801 | 105,609 | +0.03(+1.64%) |
Aug 03, 2012 | 1.756 | 1.820 | 1.756 | 1.772 | 470,586 | +0.03(+1.86%) |
Aug 02, 2012 | 1.730 | 1.740 | 1.727 | 1.740 | 95,706 | +0.01(+0.37%) |
Aug 01, 2012 | 1.740 | 1.746 | 1.727 | 1.733 | 188,197 | -0.01(-0.56%) |
Jul 31, 2012 | 1.733 | 1.746 | 1.733 | 1.743 | 152,943 | -0.00(-0.18%) |
Jul 30, 2012 | 1.756 | 1.756 | 1.730 | 1.746 | 94,704 | +0.00(+0.00%) |
Jul 27, 2012 | 1.730 | 1.746 | 1.730 | 1.746 | 55,016 | +0.02(+0.93%) |
Jul 26, 2012 | 1.746 | 1.746 | 1.717 | 1.730 | 202,859 | -0.01(-0.74%) |
Jul 25, 2012 | 1.746 | 1.746 | 1.714 | 1.743 | 47,831 | +0.01(+0.75%) |
Jul 24, 2012 | 1.730 | 1.743 | 1.717 | 1.730 | 217,534 | +0.00(+0.19%) |
Jul 23, 2012 | 1.704 | 1.736 | 1.704 | 1.727 | 165,555 | +0.01(+0.56%) |
Jul 20, 2012 | 1.730 | 1.733 | 1.707 | 1.717 | 108,912 | -0.00(-0.19%) |
Jul 19, 2012 | 1.723 | 1.730 | 1.707 | 1.720 | 168,861 | +0.00(+0.00%) |
Jul 18, 2012 | 1.698 | 1.733 | 1.698 | 1.720 | 69,953 | +0.01(+0.38%) |
Jul 17, 2012 | 1.727 | 1.733 | 1.714 | 1.714 | 52,068 | -0.02(-1.12%) |
Jul 16, 2012 | 1.714 | 1.740 | 1.701 | 1.733 | 206,144 | +0.03(+1.71%) |
Jul 13, 2012 | 1.698 | 1.714 | 1.672 | 1.704 | 66,338 | +0.01(+0.76%) |
Jul 12, 2012 | 1.688 | 1.701 | 1.668 | 1.691 | 166,304 | -0.00(-0.19%) |
Jul 11, 2012 | 1.727 | 1.730 | 1.686 | 1.694 | 171,206 | -0.03(-1.69%) |
Jul 10, 2012 | 1.746 | 1.746 | 1.710 | 1.723 | 189,579 | -0.01(-0.56%) |
Jul 09, 2012 | 1.746 | 1.746 | 1.720 | 1.733 | 125,570 | -0.00(-0.19%) |
Jul 06, 2012 | 1.714 | 1.746 | 1.714 | 1.736 | 28,706 | -0.01(-0.37%) |
Jul 05, 2012 | 1.746 | 1.753 | 1.740 | 1.743 | 71,184 | -0.00(-0.18%) |
Jul 03, 2012 | 1.743 | 1.753 | 1.720 | 1.746 | 241,274 | +0.01(+0.37%) |
Jul 02, 2012 | 1.736 | 1.743 | 1.720 | 1.740 | 176,117 | +0.01(+0.56%) |
Jun 29, 2012 | 1.753 | 1.753 | 1.723 | 1.730 | 208,300 | -0.01(-0.37%) |
Jun 28, 2012 | 1.727 | 1.746 | 1.672 | 1.736 | 186,985 | +0.01(+0.75%) |
Jun 27, 2012 | 1.678 | 1.733 | 1.675 | 1.723 | 255,352 | +0.05(+2.90%) |
Jun 26, 2012 | 1.662 | 1.678 | 1.649 | 1.675 | 353,709 | +0.01(+0.78%) |
Jun 25, 2012 | 1.636 | 1.720 | 1.636 | 1.662 | 226,182 | +0.00(+0.19%) |
Jun 22, 2012 | 1.636 | 1.727 | 1.636 | 1.659 | 535,307 | +0.02(+1.18%) |
Jun 21, 2012 | 1.656 | 1.665 | 1.639 | 1.639 | 316,782 | -0.02(-0.98%) |
Jun 20, 2012 | 1.623 | 1.668 | 1.620 | 1.656 | 219,678 | +0.03(+1.59%) |
Jun 19, 2012 | 1.617 | 1.665 | 1.617 | 1.630 | 331,525 | +0.00(+0.20%) |
Jun 18, 2012 | 1.646 | 1.678 | 1.617 | 1.626 | 395,418 | -0.01(-0.40%) |
Jun 15, 2012 | 1.698 | 1.714 | 1.613 | 1.633 | 919,591 | -0.06(-3.81%) |
Jun 14, 2012 | 1.698 | 1.704 | 1.698 | 1.698 | 391,620 | -0.00(-0.19%) |
Jun 13, 2012 | 1.685 | 1.714 | 1.685 | 1.701 | 285,957 | +0.00(+0.19%) |
Jun 12, 2012 | 1.717 | 1.727 | 1.698 | 1.698 | 794,476 | -0.02(-1.13%) |
Jun 11, 2012 | 1.746 | 1.746 | 1.714 | 1.717 | 366,569 | -0.02(-1.12%) |
Jun 08, 2012 | 1.723 | 1.740 | 1.723 | 1.736 | 713,611 | +0.01(+0.75%) |
Jun 07, 2012 | 1.727 | 1.753 | 1.720 | 1.723 | 5,901,804 | -0.12(-6.66%) |
Jun 06, 2012 | 1.892 | 1.963 | 1.827 | 1.846 | 563,512 | -0.05(-2.39%) |
Jun 05, 2012 | 1.930 | 1.989 | 1.872 | 1.892 | 256,725 | -0.03(-1.68%) |
Jun 04, 2012 | 1.937 | 1.953 | 1.908 | 1.924 | 224,787 | +0.00(+0.17%) |
Jun 01, 2012 | 1.976 | 2.018 | 1.901 | 1.921 | 139,833 | -0.05(-2.62%) |
May 31, 2012 | 1.911 | 1.972 | 1.901 | 1.972 | 91,541 | +0.05(+2.52%) |
May 30, 2012 | 1.969 | 1.969 | 1.904 | 1.924 | 145,168 | -0.03(-1.49%) |
May 29, 2012 | 1.934 | 1.967 | 1.914 | 1.953 | 141,562 | +0.06(+3.25%) |
May 25, 2012 | 1.895 | 1.908 | 1.885 | 1.892 | 39,837 | +0.01(+0.69%) |
May 24, 2012 | 1.911 | 1.914 | 1.850 | 1.879 | 132,002 | -0.04(-1.86%) |
May 23, 2012 | 1.992 | 1.992 | 1.885 | 1.914 | 97,543 | -0.07(-3.43%) |
May 22, 2012 | 1.956 | 2.027 | 1.940 | 1.982 | 126,080 | +0.04(+2.17%) |
May 21, 2012 | 1.901 | 1.956 | 1.840 | 1.940 | 200,812 | +0.05(+2.92%) |
May 18, 2012 | 1.972 | 1.976 | 1.859 | 1.885 | 139,703 | -0.08(-4.19%) |
May 17, 2012 | 1.984 | 2.022 | 1.952 | 1.968 | 149,212 | -0.03(-1.44%) |
May 16, 2012 | 2.130 | 2.130 | 1.987 | 1.996 | 192,057 | -0.07(-3.25%) |
May 15, 2012 | 2.019 | 2.095 | 2.011 | 2.063 | 213,206 | +0.04(+2.21%) |
May 14, 2012 | 1.968 | 2.019 | 1.948 | 2.019 | 219,226 | +0.04(+2.10%) |
May 11, 2012 | 1.948 | 1.980 | 1.936 | 1.977 | 185,351 | +0.01(+0.32%) |
May 10, 2012 | 1.980 | 1.980 | 1.948 | 1.971 | 156,625 | -0.00(-0.16%) |
May 09, 2012 | 1.987 | 2.003 | 1.932 | 1.974 | 197,229 | -0.01(-0.64%) |
May 08, 2012 | 1.996 | 1.999 | 1.930 | 1.987 | 169,687 | -0.01(-0.48%) |
May 07, 2012 | 1.875 | 2.006 | 1.875 | 1.996 | 957,894 | +0.13(+7.20%) |
May 04, 2012 | 1.900 | 1.923 | 1.754 | 1.862 | 597,843 | +0.05(+2.82%) |
May 03, 2012 | 1.805 | 1.817 | 1.757 | 1.811 | 112,390 | -0.00(-0.18%) |
May 02, 2012 | 1.805 | 1.849 | 1.789 | 1.814 | 134,371 | +0.01(+0.53%) |
May 01, 2012 | 1.779 | 1.837 | 1.779 | 1.805 | 91,952 | +0.01(+0.71%) |
Apr 30, 2012 | 1.849 | 1.859 | 1.763 | 1.792 | 68,320 | -0.04(-2.43%) |
Apr 27, 2012 | 1.865 | 1.869 | 1.837 | 1.837 | 58,064 | -0.02(-0.86%) |
Apr 26, 2012 | 1.805 | 1.853 | 1.801 | 1.853 | 46,940 | +0.04(+1.93%) |
Apr 25, 2012 | 1.789 | 1.827 | 1.738 | 1.817 | 145,893 | +0.04(+2.15%) |
Apr 24, 2012 | 1.757 | 1.782 | 1.744 | 1.779 | 39,892 | +0.01(+0.54%) |
Apr 23, 2012 | 1.754 | 1.779 | 1.714 | 1.770 | 77,037 | +0.01(+0.36%) |
Apr 20, 2012 | 1.821 | 1.821 | 1.763 | 1.763 | 68,853 | -0.04(-2.13%) |
Apr 19, 2012 | 1.785 | 1.840 | 1.773 | 1.801 | 70,722 | +0.00(+0.18%) |
Apr 18, 2012 | 1.795 | 1.859 | 1.776 | 1.798 | 78,298 | -0.01(-0.71%) |
Apr 17, 2012 | 1.785 | 1.817 | 1.773 | 1.811 | 57,553 | +0.04(+2.35%) |
Apr 16, 2012 | 1.773 | 1.789 | 1.763 | 1.770 | 54,670 | -0.01(-0.36%) |
Apr 13, 2012 | 1.766 | 1.784 | 1.718 | 1.776 | 44,520 | +0.02(+1.09%) |
Apr 12, 2012 | 1.718 | 1.770 | 1.716 | 1.757 | 81,858 | +0.03(+1.48%) |
Apr 11, 2012 | 1.648 | 1.741 | 1.632 | 1.731 | 119,995 | +0.10(+6.07%) |
Apr 10, 2012 | 1.626 | 1.651 | 1.626 | 1.632 | 120,038 | +0.00(+0.00%) |
Apr 09, 2012 | 1.607 | 1.635 | 1.603 | 1.632 | 65,932 | -0.00(-0.20%) |
Apr 05, 2012 | 1.658 | 1.658 | 1.623 | 1.635 | 160,194 | -0.04(-2.29%) |
Apr 04, 2012 | 1.718 | 1.722 | 1.645 | 1.674 | 157,468 | -0.07(-3.85%) |
Apr 03, 2012 | 1.760 | 1.773 | 1.728 | 1.741 | 79,876 | -0.04(-1.98%) |