Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 1.908 | 1.908 | 1.904 | 1.904 | 18,330 | +0.00(+0.04%) |
Nov 27, 2013 | 1.892 | 1.906 | 1.853 | 1.903 | 528,889 | +0.02(+0.82%) |
Nov 26, 2013 | 1.874 | 1.891 | 1.871 | 1.887 | 197,148 | +0.01(+0.74%) |
Nov 25, 2013 | 1.870 | 1.876 | 1.864 | 1.874 | 106,151 | -0.00(-0.21%) |
Nov 22, 2013 | 1.885 | 1.894 | 1.865 | 1.878 | 86,988 | -0.06(-2.91%) |
Nov 21, 2013 | 1.866 | 1.934 | 1.866 | 1.934 | 295,029 | +0.09(+5.15%) |
Nov 20, 2013 | 1.861 | 1.866 | 1.839 | 1.839 | 529,268 | -0.03(-1.55%) |
Nov 19, 2013 | 1.889 | 1.889 | 1.855 | 1.868 | 58,698 | -0.03(-1.67%) |
Nov 18, 2013 | 1.920 | 1.924 | 1.900 | 1.900 | 122,035 | -0.02(-1.14%) |
Nov 15, 2013 | 1.894 | 1.922 | 1.888 | 1.922 | 194,652 | +0.02(+1.02%) |
Nov 14, 2013 | 1.905 | 1.908 | 1.901 | 1.902 | 87,013 | +0.01(+0.40%) |
Nov 12, 2013 | 1.844 | 1.899 | 1.844 | 1.895 | 12,607 | +0.03(+1.64%) |
Nov 11, 2013 | 1.864 | 1.864 | 1.864 | 1.864 | 7,564 | -0.00(-0.08%) |
Nov 08, 2013 | 1.817 | 1.866 | 1.817 | 1.866 | 63,388 | +0.04(+2.22%) |
Nov 07, 2013 | 1.862 | 1.878 | 1.825 | 1.825 | 361,165 | -0.05(-2.67%) |
Nov 06, 2013 | 1.875 | 1.887 | 1.875 | 1.875 | 78,844 | +0.01(+0.60%) |
Nov 05, 2013 | 1.829 | 1.870 | 1.829 | 1.864 | 102,671 | -0.00(-0.15%) |
Nov 04, 2013 | 1.892 | 1.892 | 1.864 | 1.867 | 165,782 | -0.02(-1.21%) |
Nov 01, 2013 | 1.909 | 1.909 | 1.890 | 1.890 | 73,751 | -0.01(-0.53%) |
Oct 31, 2013 | 1.846 | 1.915 | 1.846 | 1.900 | 432,874 | +0.03(+1.81%) |
Oct 30, 2013 | 1.900 | 1.900 | 1.859 | 1.866 | 38,930 | -0.02(-1.18%) |
Oct 29, 2013 | 1.848 | 1.888 | 1.848 | 1.888 | 256,275 | +0.06(+3.36%) |
Oct 28, 2013 | 1.824 | 1.830 | 1.821 | 1.827 | 83,458 | +0.02(+1.39%) |
Oct 25, 2013 | 1.824 | 1.824 | 1.798 | 1.802 | 167,673 | +0.01(+0.69%) |
Oct 24, 2013 | 1.796 | 1.815 | 1.785 | 1.789 | 53,277 | +0.02(+1.23%) |
Oct 23, 2013 | 1.837 | 1.837 | 1.754 | 1.768 | 96,595 | -0.11(-6.03%) |
Oct 22, 2013 | 1.887 | 1.887 | 1.859 | 1.881 | 186,987 | +0.00(+0.08%) |
Oct 21, 2013 | 1.874 | 1.886 | 1.874 | 1.880 | 37,821 | +0.01(+0.32%) |
Oct 18, 2013 | 1.891 | 1.891 | 1.842 | 1.874 | 64,068 | +0.01(+0.43%) |
Oct 17, 2013 | 1.821 | 1.868 | 1.821 | 1.866 | 107,109 | +0.03(+1.91%) |
Oct 16, 2013 | 1.798 | 1.838 | 1.790 | 1.831 | 242,054 | +0.04(+1.97%) |
Oct 15, 2013 | 1.830 | 1.830 | 1.795 | 1.795 | 25,012 | -0.03(-1.69%) |
Oct 14, 2013 | 1.801 | 1.835 | 1.799 | 1.826 | 149,847 | +0.04(+2.10%) |
Oct 11, 2013 | 1.799 | 1.799 | 1.787 | 1.789 | 96,342 | -0.00(-0.11%) |
Oct 10, 2013 | 1.764 | 1.792 | 1.761 | 1.791 | 49,974 | +0.08(+4.76%) |
Oct 09, 2013 | 1.698 | 1.720 | 1.694 | 1.709 | 51,512 | -0.01(-0.67%) |
Oct 08, 2013 | 1.718 | 1.721 | 1.715 | 1.721 | 42,989 | -0.05(-2.78%) |
Oct 07, 2013 | 1.716 | 1.789 | 1.716 | 1.770 | 32,778 | -0.01(-0.47%) |
Oct 04, 2013 | 1.734 | 1.786 | 1.734 | 1.778 | 46,645 | +0.02(+1.38%) |
Oct 03, 2013 | 1.734 | 1.757 | 1.734 | 1.754 | 38,199 | -0.01(-0.61%) |
Oct 02, 2013 | 1.768 | 1.778 | 1.764 | 1.765 | 81,945 | +0.00(+0.02%) |
Oct 01, 2013 | 1.767 | 1.789 | 1.759 | 1.764 | 66,918 | +0.01(+0.68%) |
Sep 27, 2013 | 1.750 | 1.753 | 1.750 | 1.753 | 22,692 | -0.03(-1.58%) |
Sep 26, 2013 | 1.786 | 1.786 | 1.772 | 1.781 | 209,276 | -0.03(-1.51%) |
Sep 25, 2013 | 1.818 | 1.809 | 1.808 | 1.808 | 5,042 | +0.00(+0.15%) |
Sep 24, 2013 | 1.805 | 1.805 | 1.805 | 1.805 | 6,315 | +0.03(+1.62%) |
Sep 23, 2013 | 1.799 | 1.799 | 1.770 | 1.777 | 75,787 | -0.01(-0.52%) |
Sep 20, 2013 | 1.813 | 1.813 | 1.782 | 1.786 | 66,213 | -0.03(-1.44%) |
Sep 19, 2013 | 1.824 | 1.833 | 1.801 | 1.812 | 243,076 | -0.01(-0.37%) |
Sep 18, 2013 | 1.790 | 1.821 | 1.783 | 1.819 | 254,545 | +0.02(+1.26%) |
Sep 17, 2013 | 1.787 | 1.804 | 1.786 | 1.796 | 381,767 | +0.03(+1.86%) |
Sep 16, 2013 | 1.754 | 1.781 | 1.759 | 1.763 | 295,015 | +0.01(+0.56%) |
Sep 13, 2013 | 1.737 | 1.754 | 1.737 | 1.754 | 44,714 | +0.04(+2.57%) |
Sep 12, 2013 | 1.724 | 1.724 | 1.709 | 1.710 | 29,809 | -0.03(-1.57%) |
Sep 11, 2013 | 1.727 | 1.737 | 1.710 | 1.737 | 61,261 | -0.00(-0.18%) |
Sep 10, 2013 | 1.720 | 1.745 | 1.717 | 1.740 | 237,543 | +0.04(+2.30%) |
Sep 09, 2013 | 1.685 | 1.708 | 1.678 | 1.701 | 293,929 | +0.04(+2.29%) |
Sep 06, 2013 | 1.679 | 1.685 | 1.663 | 1.663 | 183,784 | +0.00(+0.10%) |
Sep 05, 2013 | 1.663 | 1.673 | 1.659 | 1.661 | 107,492 | +0.01(+0.58%) |
Sep 04, 2013 | 1.595 | 1.659 | 1.589 | 1.652 | 540,466 | +0.09(+5.54%) |
Sep 03, 2013 | 1.585 | 1.603 | 1.565 | 1.565 | 195,279 | +0.01(+0.87%) |
Aug 30, 2013 | 1.564 | 1.564 | 1.539 | 1.552 | 90,945 | -0.02(-1.31%) |
Aug 29, 2013 | 1.583 | 1.590 | 1.572 | 1.572 | 416,882 | +0.01(+0.86%) |
Aug 28, 2013 | 1.537 | 1.577 | 1.537 | 1.559 | 104,586 | +0.02(+1.55%) |
Aug 27, 2013 | 1.555 | 1.566 | 1.528 | 1.535 | 174,917 | -0.06(-3.99%) |
Aug 26, 2013 | 1.611 | 1.611 | 1.594 | 1.599 | 169,259 | -0.00(-0.22%) |
Aug 23, 2013 | 1.609 | 1.611 | 1.598 | 1.602 | 38,651 | +0.01(+0.45%) |
Aug 22, 2013 | 1.605 | 1.605 | 1.579 | 1.595 | 83,997 | +0.02(+1.41%) |
Aug 21, 2013 | 1.591 | 1.598 | 1.555 | 1.573 | 222,310 | -0.03(-1.95%) |
Aug 20, 2013 | 1.605 | 1.605 | 1.604 | 1.604 | 22,003 | +0.03(+1.66%) |
Aug 19, 2013 | 1.605 | 1.607 | 1.578 | 1.578 | 68,966 | -0.00(-0.25%) |
Aug 16, 2013 | 1.596 | 1.604 | 1.582 | 1.582 | 79,652 | +0.01(+0.40%) |
Aug 15, 2013 | 1.626 | 1.626 | 1.574 | 1.576 | 394,373 | -0.08(-5.01%) |
Aug 14, 2013 | 1.661 | 1.685 | 1.659 | 1.659 | 323,107 | -0.03(-1.96%) |
Aug 13, 2013 | 1.662 | 1.693 | 1.661 | 1.692 | 78,313 | +0.03(+1.76%) |
Aug 12, 2013 | 1.663 | 1.700 | 1.663 | 1.663 | 73,261 | +0.01(+0.89%) |
Aug 09, 2013 | 1.647 | 1.655 | 1.645 | 1.648 | 32,361 | -0.01(-0.53%) |
Aug 08, 2013 | 1.673 | 1.676 | 1.648 | 1.657 | 46,230 | -0.01(-0.48%) |
Aug 07, 2013 | 1.663 | 1.677 | 1.658 | 1.665 | 71,619 | -0.02(-1.20%) |
Aug 06, 2013 | 1.692 | 1.704 | 1.670 | 1.685 | 395,080 | -0.02(-1.27%) |
Aug 05, 2013 | 1.697 | 1.710 | 1.697 | 1.707 | 178,100 | -0.00(-0.17%) |
Aug 02, 2013 | 1.701 | 1.710 | 1.693 | 1.710 | 120,982 | -0.02(-1.12%) |
Aug 01, 2013 | 1.723 | 1.733 | 1.705 | 1.729 | 485,040 | +0.04(+2.60%) |
Jul 31, 2013 | 1.677 | 1.703 | 1.677 | 1.685 | 128,712 | +0.01(+0.70%) |
Jul 30, 2013 | 1.646 | 1.674 | 1.646 | 1.674 | 51,788 | +0.03(+1.88%) |
Jul 29, 2013 | 1.658 | 1.661 | 1.641 | 1.643 | 39,156 | -0.01(-0.88%) |
Jul 26, 2013 | 1.674 | 1.674 | 1.637 | 1.657 | 72,301 | -0.02(-0.99%) |
Jul 25, 2013 | 1.635 | 1.676 | 1.587 | 1.674 | 289,508 | +0.02(+1.17%) |
Jul 24, 2013 | 1.672 | 1.672 | 1.654 | 1.655 | 215,287 | -0.04(-2.20%) |
Jul 23, 2013 | 1.706 | 1.729 | 1.692 | 1.692 | 100,393 | +0.00(+0.12%) |
Jul 22, 2013 | 1.704 | 1.704 | 1.690 | 1.690 | 42,643 | -0.01(-0.84%) |
Jul 19, 2013 | 1.691 | 1.704 | 1.671 | 1.704 | 162,463 | -0.01(-0.44%) |
Jul 18, 2013 | 1.738 | 1.738 | 1.712 | 1.712 | 165,595 | -0.05(-2.83%) |
Jul 17, 2013 | 1.762 | 1.762 | 1.762 | 1.762 | 10,105 | +0.00(+0.11%) |
Jul 16, 2013 | 1.741 | 1.762 | 1.716 | 1.760 | 84,578 | +0.02(+1.23%) |
Jul 15, 2013 | 1.739 | 1.739 | 1.735 | 1.738 | 27,788 | +0.00(+0.02%) |
Jul 12, 2013 | 1.745 | 1.745 | 1.724 | 1.738 | 143,061 | +0.01(+0.57%) |
Jul 11, 2013 | 1.702 | 1.728 | 1.686 | 1.728 | 977,028 | +0.08(+4.70%) |
Jul 10, 2013 | 1.606 | 1.657 | 1.606 | 1.650 | 126,110 | +0.03(+1.71%) |
Jul 09, 2013 | 1.633 | 1.637 | 1.621 | 1.623 | 30,315 | +0.02(+1.49%) |
Jul 08, 2013 | 1.674 | 1.706 | 1.588 | 1.599 | 334,324 | -0.08(-4.67%) |
Jul 05, 2013 | 1.646 | 1.681 | 1.639 | 1.677 | 234,865 | +0.04(+2.42%) |
Jul 03, 2013 | 1.602 | 1.649 | 1.602 | 1.638 | 62,019 | +0.02(+1.42%) |
Jul 02, 2013 | 1.652 | 1.652 | 1.615 | 1.615 | 189,822 | -0.01(-0.61%) |
Jul 01, 2013 | 1.647 | 1.665 | 1.625 | 1.625 | 82,734 | -0.03(-1.91%) |
Jun 28, 2013 | 1.611 | 1.663 | 1.601 | 1.656 | 150,059 | +0.03(+2.07%) |
Jun 26, 2013 | 1.619 | 1.631 | 1.605 | 1.623 | 179,237 | +0.02(+1.18%) |
Jun 25, 2013 | 1.602 | 1.607 | 1.568 | 1.604 | 556,618 | +0.05(+3.49%) |
Jun 24, 2013 | 1.566 | 1.600 | 1.531 | 1.549 | 821,313 | -0.06(-3.99%) |
Jun 21, 2013 | 1.610 | 1.633 | 1.597 | 1.614 | 584,682 | +0.00(+0.10%) |
Jun 20, 2013 | 1.668 | 1.668 | 1.598 | 1.612 | 527,492 | -0.10(-6.03%) |
Jun 19, 2013 | 1.778 | 1.778 | 1.715 | 1.716 | 247,310 | -0.04(-2.27%) |
Jun 18, 2013 | 1.719 | 1.767 | 1.719 | 1.756 | 447,957 | +0.05(+2.94%) |
Jun 17, 2013 | 1.729 | 1.731 | 1.701 | 1.706 | 285,318 | +0.04(+2.54%) |
Jun 14, 2013 | 1.687 | 1.693 | 1.657 | 1.663 | 174,885 | -0.01(-0.75%) |
Jun 13, 2013 | 1.600 | 1.676 | 1.598 | 1.676 | 242,982 | +0.06(+3.84%) |
Jun 12, 2013 | 1.666 | 1.666 | 1.605 | 1.614 | 402,635 | -0.03(-1.94%) |
Jun 11, 2013 | 1.690 | 1.699 | 1.646 | 1.646 | 209,605 | -0.07(-4.21%) |
Jun 10, 2013 | 1.728 | 1.728 | 1.691 | 1.718 | 695,115 | +0.03(+1.92%) |
Jun 07, 2013 | 1.642 | 1.696 | 1.642 | 1.686 | 437,758 | +0.03(+1.91%) |
Jun 06, 2013 | 1.671 | 1.689 | 1.623 | 1.654 | 388,185 | -0.02(-1.02%) |
Jun 05, 2013 | 1.740 | 1.740 | 1.664 | 1.671 | 374,394 | -0.07(-3.82%) |
Jun 04, 2013 | 1.735 | 1.787 | 1.725 | 1.738 | 640,582 | +0.02(+1.31%) |
Jun 03, 2013 | 1.716 | 1.739 | 1.685 | 1.715 | 464,329 | +0.04(+2.14%) |
May 31, 2013 | 1.714 | 1.719 | 1.676 | 1.679 | 165,522 | -0.02(-1.12%) |
May 30, 2013 | 1.683 | 1.715 | 1.683 | 1.698 | 278,435 | +0.04(+2.33%) |
May 29, 2013 | 1.621 | 1.670 | 1.621 | 1.659 | 208,719 | +0.01(+0.67%) |
May 28, 2013 | 1.645 | 1.677 | 1.644 | 1.648 | 220,435 | +0.02(+1.43%) |
May 24, 2013 | 1.617 | 1.625 | 1.595 | 1.625 | 244,324 | -0.01(-0.58%) |
May 23, 2013 | 1.596 | 1.634 | 1.567 | 1.634 | 527,340 | +0.00(+0.15%) |
May 22, 2013 | 1.691 | 1.711 | 1.618 | 1.632 | 913,602 | -0.04(-2.55%) |
May 21, 2013 | 1.679 | 1.683 | 1.675 | 1.675 | 43,019 | -0.00(-0.28%) |
May 20, 2013 | 1.685 | 1.687 | 1.675 | 1.679 | 119,897 | -0.01(-0.35%) |
May 17, 2013 | 1.649 | 1.685 | 1.649 | 1.685 | 282,257 | +0.04(+2.30%) |
May 16, 2013 | 1.679 | 1.693 | 1.646 | 1.647 | 281,371 | -0.02(-1.49%) |
May 15, 2013 | 1.638 | 1.677 | 1.638 | 1.672 | 252,953 | +0.04(+2.15%) |
May 13, 2013 | 1.680 | 1.680 | 1.630 | 1.637 | 258,014 | -0.03(-2.08%) |
May 10, 2013 | 1.656 | 1.672 | 1.628 | 1.672 | 158,310 | +0.02(+1.51%) |
May 09, 2013 | 1.635 | 1.664 | 1.635 | 1.647 | 341,168 | +0.01(+0.51%) |
May 08, 2013 | 1.615 | 1.640 | 1.607 | 1.639 | 314,647 | +0.02(+1.39%) |
May 07, 2013 | 1.614 | 1.620 | 1.600 | 1.616 | 457,522 | +0.01(+0.66%) |
May 06, 2013 | 1.596 | 1.616 | 1.596 | 1.606 | 832,498 | +0.02(+1.15%) |
May 03, 2013 | 1.581 | 1.604 | 1.558 | 1.587 | 382,264 | +0.03(+1.88%) |
May 02, 2013 | 1.530 | 1.559 | 1.530 | 1.558 | 231,418 | +0.04(+2.31%) |
May 01, 2013 | 1.531 | 1.551 | 1.520 | 1.523 | 291,923 | -0.02(-1.03%) |
Apr 30, 2013 | 1.531 | 1.541 | 1.498 | 1.539 | 316,647 | +0.02(+1.56%) |
Apr 29, 2013 | 1.485 | 1.524 | 1.485 | 1.515 | 355,921 | +0.03(+2.19%) |
Apr 26, 2013 | 1.511 | 1.507 | 1.482 | 1.483 | 347,038 | -0.02(-1.63%) |
Apr 25, 2013 | 1.515 | 1.533 | 1.503 | 1.507 | 804,080 | +0.01(+0.77%) |
Apr 24, 2013 | 1.459 | 1.502 | 1.459 | 1.496 | 942,071 | +0.04(+2.49%) |
Apr 23, 2013 | 1.431 | 1.465 | 1.429 | 1.459 | 479,234 | +0.06(+4.23%) |
Apr 22, 2013 | 1.355 | 1.408 | 1.348 | 1.400 | 184,223 | +0.04(+3.02%) |
Apr 19, 2013 | 1.346 | 1.364 | 1.334 | 1.359 | 400,458 | +0.01(+0.82%) |
Apr 18, 2013 | 1.373 | 1.402 | 1.345 | 1.348 | 201,886 | -0.02(-1.50%) |
Apr 17, 2013 | 1.398 | 1.398 | 1.348 | 1.368 | 301,008 | -0.07(-4.84%) |
Apr 16, 2013 | 1.423 | 1.441 | 1.417 | 1.438 | 167,800 | +0.06(+4.03%) |
Apr 15, 2013 | 1.416 | 1.427 | 1.382 | 1.382 | 666,469 | -0.05(-3.77%) |
Apr 12, 2013 | 1.431 | 1.444 | 1.412 | 1.436 | 288,608 | -0.02(-1.14%) |
Apr 11, 2013 | 1.470 | 1.470 | 1.434 | 1.453 | 354,908 | -0.02(-1.61%) |
Apr 10, 2013 | 1.424 | 1.482 | 1.412 | 1.477 | 692,154 | +0.07(+4.62%) |
Apr 09, 2013 | 1.368 | 1.425 | 1.368 | 1.412 | 1,360,775 | +0.04(+2.91%) |
Apr 08, 2013 | 1.346 | 1.372 | 1.328 | 1.372 | 112,077 | +0.03(+2.24%) |
Apr 05, 2013 | 1.303 | 1.344 | 1.303 | 1.342 | 780,394 | -0.02(-1.37%) |
Apr 04, 2013 | 1.327 | 1.363 | 1.327 | 1.360 | 472,098 | +0.02(+1.83%) |
Apr 03, 2013 | 1.393 | 1.398 | 1.328 | 1.336 | 735,857 | -0.05(-3.92%) |
Apr 02, 2013 | 1.415 | 1.416 | 1.379 | 1.390 | 884,881 | -0.02(-1.40%) |
Apr 01, 2013 | 1.474 | 1.474 | 1.407 | 1.410 | 220,283 | -0.06(-3.96%) |
Mar 28, 2013 | 1.458 | 1.472 | 1.448 | 1.468 | 567,550 | +0.02(+1.23%) |
Mar 27, 2013 | 1.422 | 1.457 | 1.419 | 1.450 | 127,185 | +0.00(+0.19%) |
Mar 26, 2013 | 1.416 | 1.451 | 1.416 | 1.448 | 4,446,977 | +0.04(+3.12%) |
Mar 25, 2013 | 1.423 | 1.423 | 1.395 | 1.404 | 162,891 | -0.01(-0.59%) |
Mar 22, 2013 | 1.408 | 1.420 | 1.400 | 1.412 | 196,977 | +0.02(+1.77%) |
Mar 21, 2013 | 1.403 | 1.408 | 1.385 | 1.387 | 299,667 | -0.04(-2.66%) |
Mar 20, 2013 | 1.427 | 1.431 | 1.416 | 1.425 | 163,093 | +0.02(+1.74%) |
Mar 19, 2013 | 1.419 | 1.423 | 1.376 | 1.401 | 142,502 | -0.01(-0.53%) |
Mar 18, 2013 | 1.387 | 1.434 | 1.387 | 1.409 | 453,972 | -0.03(-1.79%) |
Mar 15, 2013 | 1.450 | 1.450 | 1.428 | 1.434 | 235,524 | -0.04(-2.70%) |
Mar 14, 2013 | 1.466 | 1.495 | 1.466 | 1.474 | 360,062 | +0.01(+0.73%) |
Mar 13, 2013 | 1.445 | 1.468 | 1.444 | 1.463 | 263,817 | +0.02(+1.55%) |
Mar 12, 2013 | 1.458 | 1.460 | 1.436 | 1.441 | 68,003 | -0.01(-0.42%) |
Mar 11, 2013 | 1.426 | 1.451 | 1.418 | 1.447 | 240,117 | +0.01(+0.77%) |
Mar 08, 2013 | 1.455 | 1.461 | 1.422 | 1.436 | 224,588 | -0.00(-0.33%) |
Mar 07, 2013 | 1.438 | 1.450 | 1.433 | 1.441 | 728,117 | +0.01(+0.69%) |
Mar 06, 2013 | 1.433 | 1.433 | 1.419 | 1.431 | 608,883 | +0.01(+1.06%) |
Mar 05, 2013 | 1.374 | 1.422 | 1.374 | 1.416 | 631,644 | +0.04(+3.16%) |
Mar 04, 2013 | 1.365 | 1.374 | 1.360 | 1.373 | 328,775 | +0.00(+0.32%) |
Mar 01, 2013 | 1.347 | 1.383 | 1.329 | 1.368 | 275,743 | -0.01(-0.37%) |
Feb 28, 2013 | 1.394 | 1.398 | 1.373 | 1.373 | 77,747 | -0.01(-0.66%) |
Feb 27, 2013 | 1.342 | 1.391 | 1.342 | 1.383 | 440,473 | +0.04(+3.24%) |
Feb 26, 2013 | 1.325 | 1.347 | 1.325 | 1.339 | 542,427 | -0.01(-0.99%) |
Feb 22, 2013 | 1.319 | 1.359 | 1.319 | 1.353 | 730,147 | +0.05(+3.62%) |
Feb 21, 2013 | 1.352 | 1.353 | 1.289 | 1.305 | 1,035,756 | -0.06(-4.28%) |
Feb 20, 2013 | 1.419 | 1.426 | 1.364 | 1.364 | 685,818 | -0.07(-4.58%) |
Feb 19, 2013 | 1.427 | 1.432 | 1.418 | 1.429 | 477,977 | +0.02(+1.63%) |
Feb 15, 2013 | 1.429 | 1.429 | 1.394 | 1.406 | 300,254 | -0.02(-1.19%) |
Feb 14, 2013 | 1.394 | 1.427 | 1.394 | 1.423 | 390,384 | +0.03(+1.80%) |
Feb 13, 2013 | 1.399 | 1.413 | 1.387 | 1.398 | 359,783 | +0.00(+0.25%) |
Feb 12, 2013 | 1.374 | 1.398 | 1.374 | 1.394 | 195,966 | +0.01(+0.63%) |
Feb 11, 2013 | 1.377 | 1.387 | 1.375 | 1.386 | 105,227 | +0.00(+0.31%) |
Feb 08, 2013 | 1.368 | 1.386 | 1.368 | 1.381 | 694,039 | +0.04(+2.88%) |
Feb 07, 2013 | 1.359 | 1.359 | 1.319 | 1.343 | 175,616 | -0.02(-1.69%) |
Feb 06, 2013 | 1.363 | 1.366 | 1.359 | 1.366 | 39,888 | +0.03(+2.32%) |
Feb 04, 2013 | 1.357 | 1.373 | 1.334 | 1.335 | 305,964 | -0.03(-2.39%) |
Feb 01, 2013 | 1.342 | 1.369 | 1.342 | 1.368 | 552,856 | +0.05(+3.67%) |
Jan 31, 2013 | 1.337 | 1.342 | 1.319 | 1.319 | 58,538 | -0.01(-1.06%) |
Jan 30, 2013 | 1.329 | 1.348 | 1.329 | 1.333 | 58,741 | +0.01(+0.39%) |
Jan 29, 2013 | 1.327 | 1.332 | 1.317 | 1.328 | 160,492 | -0.01(-0.65%) |
Jan 28, 2013 | 1.338 | 1.344 | 1.328 | 1.337 | 224,791 | +0.01(+1.07%) |
Jan 25, 2013 | 1.301 | 1.334 | 1.301 | 1.323 | 887,519 | +0.02(+1.45%) |
Jan 24, 2013 | 1.310 | 1.326 | 1.303 | 1.304 | 4,245,234 | -0.02(-1.19%) |
Jan 23, 2013 | 1.312 | 1.324 | 1.304 | 1.319 | 4,063,756 | +0.01(+0.81%) |
Jan 22, 2013 | 1.327 | 1.327 | 1.293 | 1.309 | 607,031 | -0.01(-0.72%) |
Jan 18, 2013 | 1.323 | 1.349 | 1.270 | 1.318 | 693,227 | -0.06(-4.46%) |
Jan 17, 2013 | 1.324 | 1.388 | 1.324 | 1.380 | 2,609,906 | +0.06(+4.76%) |
Jan 16, 2013 | 1.293 | 1.321 | 1.293 | 1.317 | 578,789 | +0.03(+2.08%) |
Jan 15, 2013 | 1.281 | 1.291 | 1.277 | 1.290 | 261,254 | -0.01(-0.40%) |
Jan 14, 2013 | 1.286 | 1.312 | 1.282 | 1.295 | 299,189 | -0.01(-0.87%) |
Jan 11, 2013 | 1.301 | 1.313 | 1.296 | 1.307 | 544,356 | +0.01(+0.73%) |
Jan 10, 2013 | 1.289 | 1.300 | 1.272 | 1.297 | 964,759 | +0.03(+2.75%) |
Jan 09, 2013 | 1.245 | 1.263 | 1.245 | 1.263 | 355,241 | +0.02(+1.78%) |
Jan 08, 2013 | 1.262 | 1.270 | 1.238 | 1.241 | 360,569 | -0.02(-1.96%) |
Jan 07, 2013 | 1.278 | 1.279 | 1.258 | 1.265 | 1,207,769 | -0.00(-0.34%) |
Jan 04, 2013 | 1.275 | 1.275 | 1.261 | 1.270 | 265,593 | -0.01(-0.43%) |
Jan 03, 2013 | 1.275 | 1.292 | 1.269 | 1.275 | 600,814 | -0.01(-0.92%) |
Jan 02, 2013 | 1.268 | 1.287 | 1.192 | 1.287 | 877,902 | +0.09(+7.97%) |
Dec 31, 2012 | 1.152 | 1.198 | 1.142 | 1.192 | 568,309 | +0.04(+3.35%) |
Dec 28, 2012 | 1.168 | 1.181 | 1.154 | 1.154 | 405,482 | -0.02(-2.01%) |
Dec 27, 2012 | 1.190 | 1.190 | 1.147 | 1.177 | 522,001 | -0.01(-0.80%) |
Dec 26, 2012 | 1.202 | 1.206 | 1.187 | 1.187 | 156,255 | -0.01(-0.59%) |
Dec 24, 2012 | 1.186 | 1.197 | 1.186 | 1.194 | 118,990 | -0.01(-1.14%) |
Dec 21, 2012 | 1.174 | 1.207 | 1.173 | 1.207 | 942,619 | -0.02(-1.73%) |
Dec 20, 2012 | 1.231 | 1.237 | 1.207 | 1.229 | 332,182 | -0.00(-0.16%) |
Dec 19, 2012 | 1.225 | 1.253 | 1.225 | 1.231 | 1,352,450 | +0.01(+0.77%) |
Dec 18, 2012 | 1.195 | 1.223 | 1.188 | 1.221 | 1,048,185 | +0.04(+3.26%) |
Dec 17, 2012 | 1.180 | 1.187 | 1.160 | 1.183 | 259,719 | +0.01(+1.04%) |
Dec 14, 2012 | 1.166 | 1.185 | 1.160 | 1.170 | 332,436 | -0.01(-0.47%) |
Dec 13, 2012 | 1.190 | 1.223 | 1.170 | 1.176 | 393,660 | -0.03(-2.16%) |
Dec 12, 2012 | 1.219 | 1.228 | 1.196 | 1.202 | 811,806 | -0.01(-0.42%) |
Dec 11, 2012 | 1.159 | 1.213 | 1.159 | 1.207 | 1,364,299 | +0.05(+4.46%) |
Dec 10, 2012 | 1.152 | 1.163 | 1.143 | 1.156 | 296,535 | +0.01(+0.55%) |
Dec 07, 2012 | 1.148 | 1.150 | 1.131 | 1.149 | 399,610 | +0.01(+0.76%) |
Dec 06, 2012 | 1.131 | 1.144 | 1.123 | 1.141 | 665,534 | +0.03(+2.84%) |
Dec 05, 2012 | 1.108 | 1.122 | 1.099 | 1.109 | 470,165 | -0.01(-0.74%) |