Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 04, 2012 | 1.091 | 1.123 | 1.091 | 1.117 | 352,141 | +0.02(+1.39%) |
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%) |