Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.695 | 1.695 | 1.582 | 1.633 | 207,810 | -0.04(-2.57%) |
Jun 28, 2012 | 1.657 | 1.677 | 1.657 | 1.677 | 35,850 | +0.02(+1.51%) |
Jun 27, 2012 | 1.653 | 1.678 | 1.643 | 1.652 | 159,898 | -0.01(-0.70%) |
Jun 26, 2012 | 1.683 | 1.700 | 1.640 | 1.663 | 59,038 | -0.03(-1.67%) |
Jun 25, 2012 | 1.746 | 1.748 | 1.663 | 1.691 | 55,303 | -0.05(-3.14%) |
Jun 22, 2012 | 1.776 | 1.776 | 1.745 | 1.746 | 23,428 | -0.03(-1.68%) |
Jun 21, 2012 | 1.799 | 1.803 | 1.776 | 1.776 | 51,719 | -0.03(-1.83%) |
Jun 20, 2012 | 1.803 | 1.816 | 1.803 | 1.809 | 473,689 | +0.01(+0.37%) |
Jun 19, 2012 | 1.806 | 1.806 | 1.776 | 1.803 | 13,337 | -0.01(-0.37%) |
Jun 18, 2012 | 1.809 | 1.823 | 1.773 | 1.809 | 82,045 | -0.03(-1.45%) |
Jun 15, 2012 | 1.763 | 1.887 | 1.760 | 1.836 | 270,542 | +0.08(+4.54%) |
Jun 14, 2012 | 1.803 | 1.803 | 1.750 | 1.756 | 30,188 | -0.06(-3.20%) |
Jun 13, 2012 | 1.816 | 1.833 | 1.793 | 1.814 | 18,940 | -0.02(-1.18%) |
Jun 12, 2012 | 1.813 | 1.866 | 1.774 | 1.836 | 53,454 | +0.01(+0.36%) |
Jun 11, 2012 | 1.803 | 1.851 | 1.803 | 1.829 | 42,303 | +0.03(+1.47%) |
Jun 08, 2012 | 1.771 | 1.806 | 1.768 | 1.803 | 34,290 | +0.02(+1.02%) |
Jun 07, 2012 | 1.769 | 1.823 | 1.768 | 1.784 | 73,894 | +0.02(+1.42%) |
Jun 06, 2012 | 1.748 | 1.774 | 1.720 | 1.760 | 69,918 | +0.00(+0.28%) |
Jun 05, 2012 | 1.760 | 1.774 | 1.745 | 1.755 | 15,554 | +0.00(+0.00%) |
Jun 04, 2012 | 1.755 | 1.796 | 1.745 | 1.755 | 23,386 | +0.00(+0.00%) |
Jun 01, 2012 | 1.723 | 1.755 | 1.723 | 1.755 | 15,940 | +0.01(+0.48%) |
May 31, 2012 | 1.751 | 1.778 | 1.743 | 1.746 | 21,615 | -0.01(-0.75%) |
May 30, 2012 | 1.779 | 1.794 | 1.743 | 1.760 | 33,212 | -0.03(-1.76%) |
May 29, 2012 | 1.796 | 1.809 | 1.778 | 1.791 | 14,289 | -0.02(-1.01%) |
May 25, 2012 | 1.809 | 1.826 | 1.791 | 1.809 | 20,549 | +0.01(+0.65%) |
May 24, 2012 | 1.799 | 1.812 | 1.773 | 1.798 | 293,519 | -0.01(-0.64%) |
May 23, 2012 | 1.806 | 1.826 | 1.801 | 1.809 | 491,304 | +0.00(+0.00%) |
May 22, 2012 | 1.761 | 1.861 | 1.718 | 1.809 | 254,523 | +0.05(+2.73%) |
May 21, 2012 | 1.760 | 1.776 | 1.710 | 1.761 | 122,776 | -0.01(-0.38%) |
May 18, 2012 | 1.763 | 1.781 | 1.761 | 1.768 | 101,088 | +0.00(+0.09%) |
May 17, 2012 | 1.804 | 1.809 | 1.751 | 1.766 | 319,592 | -0.05(-2.79%) |
May 16, 2012 | 1.799 | 1.824 | 1.764 | 1.817 | 302,416 | +0.01(+0.41%) |
May 15, 2012 | 1.776 | 1.826 | 1.776 | 1.809 | 248,643 | +0.02(+1.11%) |
May 14, 2012 | 1.760 | 1.829 | 1.728 | 1.789 | 399,632 | +0.03(+1.99%) |
May 11, 2012 | 1.764 | 1.784 | 1.708 | 1.755 | 236,293 | -0.02(-1.22%) |
May 10, 2012 | 1.816 | 1.828 | 1.776 | 1.776 | 383,312 | -0.05(-2.73%) |
May 09, 2012 | 1.803 | 1.828 | 1.789 | 1.826 | 204,304 | +0.00(+0.00%) |
May 08, 2012 | 1.826 | 1.849 | 1.821 | 1.826 | 352,846 | +0.00(+0.00%) |
May 07, 2012 | 1.794 | 1.826 | 1.794 | 1.826 | 542,102 | +0.02(+0.92%) |
May 04, 2012 | 1.828 | 1.857 | 1.809 | 1.809 | 405,704 | -0.03(-1.62%) |
May 03, 2012 | 1.892 | 1.892 | 1.839 | 1.839 | 28,067 | -0.06(-3.32%) |
May 02, 2012 | 1.881 | 1.909 | 1.881 | 1.902 | 10,355 | -0.01(-0.43%) |
May 01, 2012 | 1.902 | 1.930 | 1.886 | 1.911 | 11,554 | -0.01(-0.35%) |
Apr 30, 2012 | 1.950 | 1.964 | 1.912 | 1.917 | 278,120 | -0.06(-2.86%) |
Apr 27, 2012 | 1.950 | 1.989 | 1.944 | 1.974 | 75,509 | -0.00(-0.08%) |
Apr 26, 2012 | 1.939 | 1.987 | 1.939 | 1.975 | 33,133 | +0.04(+2.23%) |
Apr 25, 2012 | 1.984 | 1.984 | 1.901 | 1.932 | 190,502 | -0.00(-0.09%) |
Apr 24, 2012 | 1.909 | 1.954 | 1.906 | 1.934 | 61,147 | +0.01(+0.78%) |
Apr 23, 2012 | 1.871 | 1.944 | 1.867 | 1.919 | 204,081 | +0.03(+1.40%) |
Apr 20, 2012 | 1.881 | 1.914 | 1.857 | 1.892 | 43,375 | +0.04(+1.97%) |
Apr 19, 2012 | 1.866 | 1.914 | 1.856 | 1.856 | 62,653 | +0.00(+0.18%) |
Apr 18, 2012 | 1.833 | 1.867 | 1.833 | 1.852 | 53,508 | +0.02(+1.36%) |
Apr 17, 2012 | 1.818 | 1.833 | 1.804 | 1.828 | 130,668 | +0.03(+1.85%) |
Apr 16, 2012 | 1.821 | 1.823 | 1.776 | 1.794 | 39,760 | -0.03(-1.82%) |
Apr 13, 2012 | 1.786 | 1.841 | 1.786 | 1.828 | 75,400 | +0.07(+3.87%) |
Apr 12, 2012 | 1.828 | 1.846 | 1.760 | 1.760 | 42,369 | -0.08(-4.25%) |
Apr 11, 2012 | 1.847 | 1.857 | 1.824 | 1.838 | 123,909 | -0.02(-0.98%) |
Apr 10, 2012 | 1.881 | 1.881 | 1.829 | 1.856 | 66,442 | -0.04(-2.10%) |
Apr 09, 2012 | 1.874 | 1.909 | 1.869 | 1.896 | 15,482 | +0.00(+0.00%) |
Apr 05, 2012 | 1.930 | 1.959 | 1.823 | 1.896 | 226,781 | -0.01(-0.70%) |
Apr 04, 2012 | 1.912 | 1.930 | 1.886 | 1.909 | 118,740 | +0.00(+0.00%) |
Apr 03, 2012 | 1.864 | 1.954 | 1.864 | 1.909 | 188,887 | +0.05(+2.86%) |
Apr 02, 2012 | 1.829 | 1.874 | 1.829 | 1.856 | 48,797 | +0.01(+0.72%) |
Mar 30, 2012 | 1.839 | 1.851 | 1.823 | 1.843 | 137,150 | +0.02(+0.91%) |
Mar 29, 2012 | 1.841 | 1.857 | 1.826 | 1.826 | 75,406 | -0.01(-0.45%) |
Mar 28, 2012 | 1.846 | 1.846 | 1.823 | 1.834 | 280,391 | -0.03(-1.52%) |
Mar 27, 2012 | 1.852 | 1.872 | 1.843 | 1.862 | 86,600 | +0.00(+0.00%) |
Mar 26, 2012 | 1.828 | 1.871 | 1.828 | 1.862 | 99,275 | +0.04(+2.00%) |
Mar 23, 2012 | 1.867 | 1.882 | 1.823 | 1.826 | 431,223 | -0.05(-2.83%) |
Mar 22, 2012 | 1.926 | 1.937 | 1.872 | 1.879 | 453,827 | -0.05(-2.41%) |
Mar 21, 2012 | 1.926 | 1.945 | 1.926 | 1.926 | 170,320 | +0.01(+0.43%) |
Mar 20, 2012 | 1.909 | 1.917 | 1.881 | 1.917 | 399,499 | +0.00(+0.17%) |
Mar 19, 2012 | 1.980 | 1.980 | 1.914 | 1.914 | 75,316 | -0.05(-2.70%) |
Mar 16, 2012 | 1.904 | 1.992 | 1.904 | 1.967 | 150,289 | +0.05(+2.77%) |
Mar 15, 2012 | 1.914 | 1.914 | 1.896 | 1.914 | 223,160 | -0.01(-0.60%) |
Mar 14, 2012 | 1.911 | 1.929 | 1.892 | 1.926 | 126,433 | +0.00(+0.09%) |
Mar 13, 2012 | 1.872 | 1.927 | 1.861 | 1.924 | 107,715 | +0.04(+2.38%) |
Mar 12, 2012 | 1.881 | 1.898 | 1.862 | 1.879 | 67,798 | -0.01(-0.70%) |
Mar 09, 2012 | 1.907 | 1.907 | 1.892 | 1.892 | 17,404 | -0.02(-0.96%) |
Mar 08, 2012 | 1.902 | 1.917 | 1.882 | 1.911 | 222,901 | +0.05(+2.58%) |
Mar 07, 2012 | 1.884 | 1.894 | 1.859 | 1.862 | 31,477 | -0.03(-1.58%) |
Mar 06, 2012 | 1.839 | 1.896 | 1.839 | 1.892 | 325,616 | +0.04(+1.97%) |
Mar 05, 2012 | 1.843 | 1.874 | 1.843 | 1.856 | 53,273 | +0.00(+0.09%) |
Mar 02, 2012 | 1.843 | 1.879 | 1.843 | 1.854 | 73,183 | +0.01(+0.54%) |
Mar 01, 2012 | 1.826 | 1.861 | 1.818 | 1.844 | 71,701 | +0.02(+1.00%) |
Feb 29, 2012 | 1.826 | 1.841 | 1.813 | 1.826 | 177,116 | +0.00(+0.09%) |
Feb 28, 2012 | 1.789 | 1.844 | 1.779 | 1.824 | 141,512 | +0.04(+2.52%) |
Feb 27, 2012 | 1.851 | 1.871 | 1.773 | 1.779 | 522,752 | -0.07(-3.86%) |
Feb 24, 2012 | 1.851 | 1.874 | 1.851 | 1.851 | 93,480 | +0.00(+0.00%) |
Feb 23, 2012 | 1.834 | 1.856 | 1.834 | 1.851 | 153,199 | +0.00(+0.27%) |
Feb 22, 2012 | 1.879 | 1.886 | 1.843 | 1.846 | 263,716 | -0.01(-0.36%) |
Feb 21, 2012 | 1.831 | 1.857 | 1.826 | 1.852 | 188,448 | +0.01(+0.72%) |
Feb 17, 2012 | 1.836 | 1.854 | 1.836 | 1.839 | 71,689 | +0.00(+0.18%) |
Feb 16, 2012 | 1.889 | 1.949 | 1.811 | 1.836 | 10,160,612 | -0.06(-3.41%) |
Feb 15, 2012 | 1.869 | 1.924 | 1.869 | 1.901 | 283,548 | +0.02(+1.24%) |
Feb 14, 2012 | 1.833 | 1.877 | 1.826 | 1.877 | 261,921 | +0.03(+1.71%) |
Feb 13, 2012 | 1.833 | 1.876 | 1.833 | 1.846 | 121,752 | +0.01(+0.63%) |
Feb 10, 2012 | 1.809 | 1.847 | 1.809 | 1.834 | 40,833 | +0.00(+0.09%) |
Feb 09, 2012 | 1.806 | 1.841 | 1.794 | 1.833 | 714,067 | +0.02(+1.38%) |
Feb 08, 2012 | 1.751 | 1.818 | 1.738 | 1.808 | 582,266 | +0.06(+3.42%) |
Feb 07, 2012 | 1.803 | 1.826 | 1.732 | 1.748 | 953,042 | -0.07(-3.75%) |
Feb 06, 2012 | 1.809 | 1.824 | 1.798 | 1.816 | 203,870 | -0.01(-0.45%) |
Feb 03, 2012 | 1.799 | 1.826 | 1.799 | 1.824 | 93,895 | +0.03(+1.48%) |
Feb 02, 2012 | 1.793 | 1.811 | 1.784 | 1.798 | 571,513 | +0.00(+0.09%) |
Feb 01, 2012 | 1.801 | 1.813 | 1.776 | 1.796 | 1,613,987 | +0.01(+0.46%) |
Jan 31, 2012 | 1.844 | 1.844 | 1.788 | 1.788 | 2,852,734 | -0.06(-3.49%) |
Jan 30, 2012 | 1.794 | 1.861 | 1.783 | 1.852 | 400,752 | +0.03(+1.73%) |
Jan 27, 2012 | 1.788 | 1.826 | 1.784 | 1.821 | 149,054 | +0.02(+0.92%) |
Jan 26, 2012 | 1.784 | 1.806 | 1.784 | 1.804 | 39,158 | +0.01(+0.65%) |
Jan 25, 2012 | 1.783 | 1.801 | 1.783 | 1.793 | 62,430 | -0.00(-0.28%) |
Jan 24, 2012 | 1.758 | 1.813 | 1.758 | 1.798 | 246,414 | +0.02(+1.03%) |
Jan 23, 2012 | 1.781 | 1.801 | 1.743 | 1.779 | 743,093 | +0.01(+0.75%) |
Jan 20, 2012 | 1.824 | 1.824 | 1.755 | 1.766 | 759,449 | -0.02(-1.21%) |
Jan 19, 2012 | 1.818 | 1.818 | 1.743 | 1.788 | 586,291 | -0.03(-1.82%) |
Jan 18, 2012 | 1.816 | 1.826 | 1.794 | 1.821 | 176,700 | +0.01(+0.55%) |
Jan 17, 2012 | 1.776 | 1.823 | 1.761 | 1.811 | 264,656 | +0.06(+3.71%) |
Jan 13, 2012 | 1.808 | 1.816 | 1.738 | 1.746 | 230,419 | -0.08(-4.54%) |
Jan 12, 2012 | 1.793 | 1.841 | 1.776 | 1.829 | 159,248 | +0.03(+1.47%) |
Jan 11, 2012 | 1.778 | 1.821 | 1.760 | 1.803 | 163,555 | +0.01(+0.46%) |
Jan 10, 2012 | 1.731 | 1.831 | 1.731 | 1.794 | 415,662 | +0.06(+3.64%) |
Jan 09, 2012 | 1.680 | 1.740 | 1.680 | 1.731 | 316,459 | +0.04(+2.56%) |
Jan 06, 2012 | 1.685 | 1.710 | 1.685 | 1.688 | 310,302 | -0.01(-0.78%) |
Jan 05, 2012 | 1.668 | 1.723 | 1.662 | 1.701 | 104,396 | +0.04(+2.40%) |
Jan 04, 2012 | 1.660 | 1.683 | 1.653 | 1.662 | 235,552 | +0.01(+0.40%) |
Dec 30, 2011 | 1.658 | 1.662 | 1.651 | 1.655 | 222,298 | +0.00(+0.10%) |
Dec 29, 2011 | 1.654 | 1.660 | 1.642 | 1.653 | 279,614 | -0.00(-0.30%) |
Dec 28, 2011 | 1.660 | 1.660 | 1.653 | 1.658 | 301,278 | -0.00(-0.10%) |
Dec 27, 2011 | 1.658 | 1.660 | 1.650 | 1.660 | 98,907 | -0.00(-0.30%) |
Dec 23, 2011 | 1.660 | 1.665 | 1.638 | 1.665 | 167,531 | +0.01(+0.80%) |
Dec 21, 2011 | 1.735 | 1.735 | 1.643 | 1.652 | 614,442 | +0.01(+0.61%) |
Dec 20, 2011 | 1.660 | 1.665 | 1.637 | 1.642 | 47,610 | -0.01(-0.60%) |
Dec 19, 2011 | 1.660 | 1.660 | 1.630 | 1.652 | 74,443 | -0.00(-0.30%) |
Dec 16, 2011 | 1.642 | 1.663 | 1.642 | 1.657 | 61,418 | +0.03(+1.63%) |
Dec 15, 2011 | 1.630 | 1.645 | 1.625 | 1.630 | 133,005 | +0.00(+0.10%) |
Dec 14, 2011 | 1.643 | 1.648 | 1.617 | 1.628 | 66,189 | -0.01(-0.61%) |
Dec 13, 2011 | 1.662 | 1.678 | 1.622 | 1.638 | 158,856 | -0.02(-1.40%) |
Dec 12, 2011 | 1.657 | 1.675 | 1.652 | 1.662 | 160,657 | +0.00(+0.30%) |
Dec 09, 2011 | 1.627 | 1.663 | 1.627 | 1.657 | 85,304 | +0.04(+2.68%) |
Dec 08, 2011 | 1.643 | 1.652 | 1.600 | 1.613 | 693,337 | -0.02(-1.12%) |
Dec 07, 2011 | 1.683 | 1.768 | 1.622 | 1.632 | 1,852,901 | -0.04(-2.38%) |
Dec 06, 2011 | 1.693 | 1.698 | 1.657 | 1.672 | 147,596 | -0.01(-0.59%) |
Dec 05, 2011 | 1.670 | 1.690 | 1.653 | 1.682 | 380,318 | +0.03(+1.91%) |
Dec 02, 2011 | 1.635 | 1.686 | 1.635 | 1.650 | 1,260,049 | +0.02(+1.02%) |
Dec 01, 2011 | 1.743 | 1.746 | 1.622 | 1.633 | 406,758 | -0.06(-3.81%) |
Nov 30, 2011 | 1.567 | 1.728 | 1.562 | 1.698 | 995,369 | +0.20(+13.67%) |
Nov 29, 2011 | 1.653 | 1.653 | 1.487 | 1.494 | 1,252,519 | -0.17(-10.09%) |
Nov 28, 2011 | 1.660 | 1.665 | 1.637 | 1.662 | 2,090,923 | +0.01(+0.81%) |
Nov 25, 2011 | 1.657 | 1.677 | 1.643 | 1.648 | 1,130,519 | -0.00(-0.10%) |
Nov 23, 2011 | 1.642 | 1.660 | 1.617 | 1.650 | 296,675 | -0.02(-1.29%) |
Nov 22, 2011 | 1.655 | 1.675 | 1.643 | 1.672 | 562,000 | +0.03(+1.72%) |
Nov 21, 2011 | 1.660 | 1.675 | 1.633 | 1.643 | 1,582,509 | -0.01(-0.85%) |
Nov 18, 2011 | 1.648 | 1.663 | 1.647 | 1.657 | 100,908 | +0.01(+0.45%) |
Nov 17, 2011 | 1.665 | 1.673 | 1.647 | 1.650 | 165,025 | -0.02(-1.49%) |
Nov 16, 2011 | 1.658 | 1.683 | 1.642 | 1.675 | 130,367 | +0.02(+1.00%) |
Nov 15, 2011 | 1.660 | 1.660 | 1.628 | 1.658 | 305,109 | +0.01(+0.40%) |
Nov 14, 2011 | 1.668 | 1.677 | 1.608 | 1.652 | 317,291 | -0.01(-0.50%) |
Nov 11, 2011 | 1.660 | 1.660 | 1.647 | 1.660 | 67,521 | +0.02(+1.11%) |
Nov 10, 2011 | 1.640 | 1.658 | 1.635 | 1.642 | 63,544 | +0.01(+0.41%) |
Nov 09, 2011 | 1.662 | 1.669 | 1.633 | 1.635 | 988,447 | -0.03(-1.99%) |
Nov 08, 2011 | 1.662 | 1.677 | 1.655 | 1.668 | 723,098 | +0.00(+0.10%) |
Nov 07, 2011 | 1.695 | 1.700 | 1.658 | 1.667 | 275,361 | -0.03(-1.67%) |
Nov 04, 2011 | 1.701 | 1.718 | 1.689 | 1.695 | 203,008 | -0.01(-0.58%) |
Nov 03, 2011 | 1.710 | 1.710 | 1.693 | 1.705 | 30,724 | +0.01(+0.39%) |
Nov 02, 2011 | 1.701 | 1.715 | 1.693 | 1.698 | 266,246 | -0.00(-0.20%) |
Nov 01, 2011 | 1.675 | 1.725 | 1.625 | 1.701 | 564,687 | +0.02(+0.98%) |
Oct 31, 2011 | 1.720 | 1.730 | 1.667 | 1.685 | 288,988 | -0.02(-0.98%) |
Oct 28, 2011 | 1.776 | 1.776 | 1.682 | 1.701 | 996,694 | -0.03(-1.91%) |
Oct 27, 2011 | 1.693 | 1.743 | 1.660 | 1.735 | 1,152,569 | +0.06(+3.36%) |
Oct 26, 2011 | 1.660 | 1.696 | 1.658 | 1.678 | 231,540 | +0.02(+1.40%) |
Oct 25, 2011 | 1.705 | 1.710 | 1.594 | 1.655 | 907,377 | -0.02(-1.38%) |
Oct 24, 2011 | 1.579 | 1.710 | 1.579 | 1.678 | 668,860 | +0.10(+6.31%) |
Oct 21, 2011 | 1.527 | 1.585 | 1.525 | 1.579 | 167,959 | +0.08(+5.32%) |
Oct 20, 2011 | 1.471 | 1.513 | 1.471 | 1.499 | 88,564 | +0.04(+2.50%) |
Oct 19, 2011 | 1.446 | 1.486 | 1.411 | 1.462 | 673,029 | +0.03(+2.32%) |
Oct 18, 2011 | 1.633 | 1.701 | 1.396 | 1.429 | 2,222,718 | -0.22(-13.12%) |
Oct 17, 2011 | 1.686 | 1.686 | 1.618 | 1.645 | 128,565 | -0.04(-2.65%) |
Oct 14, 2011 | 1.691 | 1.706 | 1.690 | 1.690 | 44,965 | +0.01(+0.49%) |
Oct 13, 2011 | 1.718 | 1.718 | 1.679 | 1.682 | 18,308 | -0.03(-2.03%) |
Oct 12, 2011 | 1.701 | 1.740 | 1.693 | 1.716 | 97,263 | +0.04(+2.17%) |
Oct 11, 2011 | 1.690 | 1.710 | 1.680 | 1.680 | 61,960 | -0.02(-1.27%) |
Oct 10, 2011 | 1.701 | 1.768 | 1.701 | 1.701 | 63,436 | +0.01(+0.69%) |
Oct 07, 2011 | 1.726 | 1.726 | 1.660 | 1.690 | 28,808 | -0.05(-2.77%) |
Oct 06, 2011 | 1.685 | 1.760 | 1.685 | 1.738 | 385,342 | +0.04(+2.35%) |
Oct 05, 2011 | 1.653 | 1.700 | 1.653 | 1.698 | 699,759 | +0.08(+4.82%) |
Oct 04, 2011 | 1.574 | 1.660 | 1.544 | 1.620 | 351,961 | +0.06(+3.61%) |
Oct 03, 2011 | 1.527 | 1.608 | 1.512 | 1.564 | 130,969 | -0.02(-1.15%) |
Sep 30, 2011 | 1.670 | 1.670 | 1.567 | 1.582 | 239,974 | -0.09(-5.27%) |
Sep 29, 2011 | 1.701 | 1.703 | 1.632 | 1.670 | 495,166 | -0.01(-0.69%) |
Sep 28, 2011 | 1.726 | 1.726 | 1.667 | 1.682 | 369,636 | -0.05(-2.69%) |
Sep 27, 2011 | 1.696 | 1.728 | 1.680 | 1.728 | 101,046 | +0.03(+1.66%) |
Sep 26, 2011 | 1.721 | 1.721 | 1.660 | 1.700 | 108,950 | -0.02(-1.35%) |
Sep 23, 2011 | 1.695 | 1.743 | 1.678 | 1.723 | 295,019 | -0.05(-2.90%) |
Sep 22, 2011 | 1.731 | 1.839 | 1.731 | 1.774 | 767,407 | -0.14(-7.29%) |
Sep 21, 2011 | 1.975 | 1.975 | 1.904 | 1.914 | 116,270 | -0.06(-2.86%) |
Sep 20, 2011 | 1.975 | 1.989 | 1.959 | 1.970 | 380,016 | -0.01(-0.34%) |
Sep 19, 2011 | 1.985 | 1.985 | 1.916 | 1.977 | 307,616 | +0.01(+0.42%) |
Sep 16, 2011 | 1.969 | 1.975 | 1.957 | 1.969 | 62,508 | -0.01(-0.59%) |
Sep 15, 2011 | 1.992 | 2.007 | 1.980 | 1.980 | 263,481 | -0.01(-0.58%) |
Sep 14, 2011 | 1.992 | 2.004 | 1.992 | 1.992 | 66,870 | +0.00(+0.00%) |
Sep 13, 2011 | 1.999 | 2.000 | 1.979 | 1.992 | 98,781 | -0.01(-0.50%) |
Sep 12, 2011 | 1.992 | 2.018 | 1.987 | 2.002 | 239,426 | -0.00(-0.25%) |
Sep 09, 2011 | 2.065 | 2.065 | 1.992 | 2.007 | 110,836 | -0.06(-3.05%) |
Sep 08, 2011 | 2.030 | 2.072 | 2.012 | 2.070 | 112,185 | +0.02(+1.14%) |
Sep 07, 2011 | 2.072 | 2.096 | 1.992 | 2.047 | 256,692 | -0.02(-1.12%) |
Sep 06, 2011 | 2.030 | 2.075 | 2.030 | 2.070 | 726,580 | +0.00(+0.00%) |
Sep 02, 2011 | 2.033 | 2.088 | 1.999 | 2.070 | 373,890 | +0.03(+1.63%) |
Sep 01, 2011 | 2.085 | 2.092 | 2.022 | 2.037 | 137,144 | -0.04(-2.08%) |
Aug 31, 2011 | 1.992 | 2.080 | 1.959 | 2.080 | 946,373 | +0.07(+3.64%) |
Aug 30, 2011 | 1.952 | 2.007 | 1.949 | 2.007 | 1,289,304 | +0.03(+1.43%) |
Aug 29, 2011 | 1.960 | 1.999 | 1.950 | 1.979 | 490,220 | +0.02(+0.93%) |
Aug 26, 2011 | 1.959 | 1.972 | 1.942 | 1.960 | 359,154 | +0.00(+0.08%) |
Aug 25, 2011 | 1.979 | 1.992 | 1.957 | 1.959 | 872,713 | +0.02(+0.85%) |
Aug 24, 2011 | 1.954 | 1.985 | 1.921 | 1.942 | 1,226,765 | -0.02(-0.85%) |
Aug 23, 2011 | 1.911 | 1.967 | 1.899 | 1.959 | 1,044,389 | +0.04(+2.25%) |
Aug 22, 2011 | 1.959 | 1.959 | 1.902 | 1.916 | 449,056 | -0.03(-1.79%) |
Aug 19, 2011 | 1.942 | 1.974 | 1.942 | 1.950 | 392,439 | +0.00(+0.00%) |
Aug 18, 2011 | 1.942 | 1.974 | 1.935 | 1.950 | 630,160 | +0.00(+0.00%) |
Aug 17, 2011 | 1.945 | 1.959 | 1.909 | 1.950 | 1,111,181 | -0.00(-0.09%) |
Aug 16, 2011 | 1.952 | 1.992 | 1.952 | 1.952 | 499,973 | -0.02(-1.01%) |
Aug 15, 2011 | 1.995 | 2.017 | 1.942 | 1.972 | 571,290 | -0.02(-1.16%) |
Aug 12, 2011 | 2.138 | 2.138 | 1.959 | 1.995 | 652,727 | +0.00(+0.08%) |
Aug 11, 2011 | 1.992 | 1.997 | 1.949 | 1.994 | 602,267 | +0.01(+0.59%) |
Aug 10, 2011 | 1.985 | 1.999 | 1.945 | 1.982 | 722,242 | -0.02(-0.83%) |
Aug 09, 2011 | 1.899 | 2.004 | 1.886 | 1.999 | 1,516,633 | +0.11(+5.99%) |
Aug 08, 2011 | 1.899 | 1.917 | 1.826 | 1.886 | 1,252,844 | -0.04(-1.98%) |
Aug 05, 2011 | 1.916 | 1.936 | 1.833 | 1.924 | 648,028 | -0.00(-0.17%) |
Aug 04, 2011 | 1.984 | 1.985 | 1.907 | 1.927 | 623,045 | -0.08(-3.89%) |
Aug 03, 2011 | 1.985 | 2.025 | 1.969 | 2.005 | 289,771 | +0.01(+0.50%) |
Aug 02, 2011 | 1.980 | 2.032 | 1.980 | 1.995 | 117,179 | -0.00(-0.25%) |
Aug 01, 2011 | 2.010 | 2.116 | 1.969 | 2.000 | 193,526 | -0.12(-5.49%) |
Jul 29, 2011 | 2.082 | 2.158 | 2.023 | 2.116 | 295,916 | -0.01(-0.39%) |
Jul 28, 2011 | 2.095 | 2.146 | 2.092 | 2.125 | 538,505 | +0.00(+0.08%) |
Jul 27, 2011 | 2.125 | 2.158 | 2.065 | 2.123 | 492,473 | -0.03(-1.46%) |
Jul 26, 2011 | 1.819 | 2.282 | 1.801 | 2.155 | 2,454,229 | +0.39(+22.11%) |
Jul 25, 2011 | 1.778 | 1.778 | 1.741 | 1.764 | 347,461 | -0.00(-0.28%) |
Jul 22, 2011 | 1.773 | 1.779 | 1.736 | 1.769 | 287,289 | +0.03(+1.62%) |
Jul 21, 2011 | 1.821 | 1.821 | 1.711 | 1.741 | 985,386 | -0.06(-3.50%) |
Jul 20, 2011 | 1.847 | 1.847 | 1.793 | 1.804 | 458,502 | -0.00(-0.28%) |
Jul 19, 2011 | 1.849 | 1.849 | 1.793 | 1.809 | 956,765 | -0.03(-1.62%) |
Jul 18, 2011 | 1.833 | 1.849 | 1.806 | 1.839 | 487,358 | +0.01(+0.73%) |
Jul 15, 2011 | 1.847 | 1.862 | 1.813 | 1.826 | 497,178 | -0.03(-1.43%) |
Jul 14, 2011 | 1.821 | 1.859 | 1.819 | 1.852 | 927,179 | +0.03(+1.45%) |
Jul 13, 2011 | 1.838 | 1.846 | 1.799 | 1.826 | 784,540 | -0.01(-0.63%) |
Jul 12, 2011 | 1.784 | 1.879 | 1.769 | 1.838 | 311,724 | +0.06(+3.17%) |
Jul 11, 2011 | 1.779 | 1.816 | 1.776 | 1.781 | 73,798 | -0.03(-1.56%) |
Jul 08, 2011 | 1.831 | 1.831 | 1.796 | 1.809 | 56,809 | -0.02(-0.91%) |
Jul 07, 2011 | 1.809 | 1.869 | 1.794 | 1.826 | 359,021 | +0.03(+1.48%) |
Jul 06, 2011 | 1.826 | 1.826 | 1.789 | 1.799 | 75,967 | -0.02(-1.36%) |
Jul 05, 2011 | 1.829 | 1.846 | 1.813 | 1.824 | 225,311 | +0.00(+0.00%) |