Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 2.490 | 2.523 | 2.473 | 2.487 | 2,725,271 | -0.01(-0.27%) |
Sep 26, 2013 | 2.513 | 2.692 | 2.483 | 2.493 | 4,821,568 | +0.02(+0.94%) |
Sep 25, 2013 | 2.324 | 2.490 | 2.324 | 2.470 | 6,817,343 | +0.15(+6.29%) |
Sep 24, 2013 | 2.324 | 2.365 | 2.311 | 2.324 | 1,104,157 | +0.00(+0.14%) |
Sep 23, 2013 | 2.299 | 2.339 | 2.287 | 2.321 | 1,559,569 | +0.06(+2.49%) |
Sep 20, 2013 | 2.289 | 2.332 | 2.261 | 2.264 | 1,548,658 | -0.03(-1.45%) |
Sep 19, 2013 | 2.148 | 2.314 | 2.148 | 2.297 | 2,705,685 | +0.14(+6.38%) |
Sep 18, 2013 | 2.156 | 2.175 | 2.151 | 2.160 | 1,236,090 | +0.01(+0.46%) |
Sep 17, 2013 | 2.173 | 2.183 | 2.140 | 2.150 | 856,308 | -0.02(-1.07%) |
Sep 16, 2013 | 2.166 | 2.204 | 2.135 | 2.173 | 2,402,118 | +0.02(+1.00%) |
Sep 13, 2013 | 2.143 | 2.166 | 2.136 | 2.151 | 298,187 | +0.01(+0.39%) |
Sep 12, 2013 | 2.158 | 2.170 | 2.121 | 2.143 | 823,409 | -0.01(-0.31%) |
Sep 11, 2013 | 2.191 | 2.191 | 2.138 | 2.150 | 875,689 | -0.04(-1.97%) |
Sep 10, 2013 | 2.216 | 2.216 | 2.160 | 2.193 | 1,495,879 | -0.02(-0.90%) |
Sep 09, 2013 | 2.103 | 2.239 | 2.103 | 2.213 | 1,199,474 | +0.12(+5.71%) |
Sep 06, 2013 | 2.073 | 2.114 | 2.033 | 2.093 | 461,309 | +0.03(+1.45%) |
Sep 05, 2013 | 2.078 | 2.101 | 2.048 | 2.063 | 207,388 | -0.02(-0.80%) |
Sep 04, 2013 | 2.000 | 2.085 | 2.000 | 2.080 | 374,456 | +0.08(+4.07%) |
Sep 03, 2013 | 1.979 | 2.000 | 1.957 | 1.999 | 509,221 | +0.02(+1.01%) |
Aug 30, 2013 | 1.999 | 2.005 | 1.942 | 1.979 | 368,106 | -0.03(-1.32%) |
Aug 29, 2013 | 2.009 | 2.013 | 1.969 | 2.005 | 454,399 | +0.00(+0.25%) |
Aug 28, 2013 | 2.025 | 2.042 | 1.980 | 2.000 | 819,626 | -0.04(-1.95%) |
Aug 27, 2013 | 2.057 | 2.073 | 2.020 | 2.040 | 766,467 | -0.02(-1.13%) |
Aug 26, 2013 | 2.065 | 2.088 | 2.027 | 2.063 | 446,146 | -0.02(-0.96%) |
Aug 23, 2013 | 2.110 | 2.113 | 2.075 | 2.083 | 464,592 | -0.04(-1.72%) |
Aug 22, 2013 | 2.070 | 2.121 | 2.062 | 2.120 | 2,181,373 | +0.06(+2.90%) |
Aug 21, 2013 | 2.073 | 2.075 | 2.052 | 2.060 | 1,068,999 | -0.01(-0.64%) |
Aug 20, 2013 | 2.050 | 2.080 | 2.050 | 2.073 | 459,622 | +0.02(+1.13%) |
Aug 19, 2013 | 2.052 | 2.068 | 2.042 | 2.050 | 293,464 | -0.02(-1.12%) |
Aug 16, 2013 | 2.062 | 2.087 | 2.030 | 2.073 | 363,552 | -0.00(-0.08%) |
Aug 15, 2013 | 2.113 | 2.130 | 2.075 | 2.075 | 1,063,016 | -0.07(-3.25%) |
Aug 14, 2013 | 2.090 | 2.155 | 2.080 | 2.145 | 525,005 | +0.04(+1.97%) |
Aug 13, 2013 | 2.092 | 2.125 | 2.075 | 2.103 | 594,478 | -0.00(-0.24%) |
Aug 12, 2013 | 2.083 | 2.110 | 2.055 | 2.108 | 445,338 | +0.02(+1.20%) |
Aug 09, 2013 | 2.108 | 2.116 | 2.083 | 2.083 | 575,700 | -0.01(-0.71%) |
Aug 08, 2013 | 2.042 | 2.141 | 2.038 | 2.098 | 8,489,634 | +0.04(+2.10%) |
Aug 07, 2013 | 2.062 | 2.067 | 2.037 | 2.055 | 456,447 | +0.00(+0.00%) |
Aug 06, 2013 | 2.075 | 2.083 | 2.050 | 2.055 | 748,201 | -0.01(-0.56%) |
Aug 05, 2013 | 2.053 | 2.072 | 2.043 | 2.067 | 712,513 | +0.03(+1.38%) |
Aug 02, 2013 | 2.131 | 2.214 | 2.004 | 2.038 | 3,303,525 | +0.04(+2.16%) |
Aug 01, 2013 | 1.959 | 2.008 | 1.924 | 1.995 | 1,282,382 | +0.04(+2.21%) |
Jul 31, 2013 | 1.892 | 1.952 | 1.876 | 1.952 | 1,567,394 | +0.04(+1.91%) |
Jul 30, 2013 | 1.909 | 1.955 | 1.902 | 1.916 | 4,327,830 | -0.01(-0.60%) |
Jul 29, 2013 | 1.909 | 1.942 | 1.892 | 1.927 | 919,884 | -0.03(-1.44%) |
Jul 26, 2013 | 1.891 | 1.959 | 1.866 | 1.955 | 1,657,121 | +0.07(+3.97%) |
Jul 25, 2013 | 1.950 | 1.960 | 1.856 | 1.881 | 1,336,245 | -0.08(-4.06%) |
Jul 24, 2013 | 1.959 | 1.980 | 1.894 | 1.960 | 1,596,293 | +0.03(+1.81%) |
Jul 23, 2013 | 1.859 | 1.967 | 1.853 | 1.926 | 4,117,284 | +0.11(+5.84%) |
Jul 22, 2013 | 1.857 | 1.881 | 1.793 | 1.819 | 2,927,545 | +0.04(+2.05%) |
Jul 19, 2013 | 1.769 | 1.791 | 1.768 | 1.783 | 1,062,968 | +0.00(+0.09%) |
Jul 18, 2013 | 1.761 | 1.784 | 1.743 | 1.781 | 659,661 | +0.01(+0.85%) |
Jul 17, 2013 | 1.774 | 1.803 | 1.701 | 1.766 | 1,175,684 | +0.01(+0.38%) |
Jul 16, 2013 | 1.778 | 1.784 | 1.748 | 1.760 | 565,265 | -0.03(-1.49%) |
Jul 15, 2013 | 1.766 | 1.786 | 1.761 | 1.786 | 497,058 | +0.02(+1.41%) |
Jul 12, 2013 | 1.764 | 1.776 | 1.741 | 1.761 | 428,030 | -0.01(-0.84%) |
Jul 11, 2013 | 1.755 | 1.781 | 1.751 | 1.776 | 284,536 | +0.02(+1.13%) |
Jul 10, 2013 | 1.696 | 1.763 | 1.696 | 1.756 | 194,400 | +0.05(+2.92%) |
Jul 09, 2013 | 1.718 | 1.731 | 1.685 | 1.706 | 675,680 | -0.01(-0.58%) |
Jul 08, 2013 | 1.776 | 1.776 | 1.686 | 1.716 | 808,620 | -0.05(-2.91%) |
Jul 05, 2013 | 1.711 | 1.769 | 1.711 | 1.768 | 291,940 | +0.06(+3.40%) |
Jul 03, 2013 | 1.764 | 1.764 | 1.710 | 1.710 | 342,816 | -0.05(-2.74%) |
Jul 02, 2013 | 1.764 | 1.784 | 1.746 | 1.758 | 1,036,606 | -0.02(-1.12%) |
Jul 01, 2013 | 1.735 | 1.784 | 1.735 | 1.778 | 873,080 | +0.04(+2.19%) |
Jun 28, 2013 | 1.735 | 1.750 | 1.731 | 1.740 | 226,263 | +0.04(+2.44%) |
Jun 26, 2013 | 1.658 | 1.706 | 1.655 | 1.698 | 587,700 | +0.04(+2.61%) |
Jun 25, 2013 | 1.610 | 1.706 | 1.577 | 1.655 | 3,297,145 | +0.04(+2.78%) |
Jun 24, 2013 | 1.643 | 1.660 | 1.599 | 1.610 | 1,432,177 | -0.05(-3.10%) |
Jun 21, 2013 | 1.660 | 1.683 | 1.657 | 1.662 | 694,609 | +0.00(+0.00%) |
Jun 20, 2013 | 1.682 | 1.695 | 1.642 | 1.662 | 1,373,819 | -0.03(-2.05%) |
Jun 19, 2013 | 1.706 | 1.713 | 1.686 | 1.696 | 882,382 | -0.01(-0.68%) |
Jun 18, 2013 | 1.691 | 1.738 | 1.691 | 1.708 | 809,421 | +0.01(+0.88%) |
Jun 17, 2013 | 1.720 | 1.738 | 1.686 | 1.693 | 1,089,168 | -0.02(-1.16%) |
Jun 14, 2013 | 1.738 | 1.748 | 1.713 | 1.713 | 473,279 | -0.01(-0.86%) |
Jun 13, 2013 | 1.726 | 1.755 | 1.701 | 1.728 | 313,303 | -0.01(-0.38%) |
Jun 12, 2013 | 1.783 | 1.783 | 1.733 | 1.735 | 336,099 | -0.04(-2.15%) |
Jun 11, 2013 | 1.774 | 1.791 | 1.743 | 1.773 | 333,514 | -0.01(-0.74%) |
Jun 10, 2013 | 1.779 | 1.791 | 1.771 | 1.786 | 880,671 | +0.02(+1.03%) |
Jun 07, 2013 | 1.736 | 1.779 | 1.735 | 1.768 | 355,666 | +0.03(+1.82%) |
Jun 06, 2013 | 1.745 | 1.760 | 1.703 | 1.736 | 618,509 | -0.01(-0.76%) |
Jun 05, 2013 | 1.776 | 1.796 | 1.750 | 1.750 | 211,551 | -0.03(-1.59%) |
Jun 04, 2013 | 1.816 | 1.821 | 1.755 | 1.778 | 462,797 | -0.02(-1.29%) |
Jun 03, 2013 | 1.823 | 1.844 | 1.788 | 1.801 | 379,263 | -0.00(-0.28%) |
May 31, 2013 | 1.816 | 1.839 | 1.799 | 1.806 | 2,477,868 | -0.02(-1.09%) |
May 30, 2013 | 1.843 | 1.867 | 1.788 | 1.826 | 3,039,947 | -0.02(-1.35%) |
May 29, 2013 | 1.809 | 1.891 | 1.798 | 1.851 | 1,857,576 | +0.04(+2.39%) |
May 28, 2013 | 1.683 | 1.811 | 1.668 | 1.808 | 1,355,005 | +0.09(+5.52%) |
May 24, 2013 | 1.668 | 1.730 | 1.668 | 1.713 | 334,165 | +0.04(+2.69%) |
May 23, 2013 | 1.693 | 1.693 | 1.640 | 1.668 | 635,112 | -0.03(-1.57%) |
May 22, 2013 | 1.627 | 1.718 | 1.627 | 1.695 | 2,077,543 | +0.07(+4.18%) |
May 21, 2013 | 1.657 | 1.658 | 1.605 | 1.627 | 680,252 | -0.03(-2.00%) |
May 20, 2013 | 1.630 | 1.660 | 1.630 | 1.660 | 772,046 | +0.02(+1.52%) |
May 17, 2013 | 1.557 | 1.652 | 1.557 | 1.635 | 1,581,178 | +0.07(+4.45%) |
May 16, 2013 | 1.544 | 1.590 | 1.522 | 1.565 | 413,476 | +0.02(+1.18%) |
May 15, 2013 | 1.481 | 1.567 | 1.481 | 1.547 | 2,109,575 | +0.03(+2.31%) |
May 13, 2013 | 1.520 | 1.520 | 1.499 | 1.512 | 251,047 | -0.01(-0.98%) |
May 10, 2013 | 1.501 | 1.527 | 1.501 | 1.527 | 322,640 | +0.01(+0.77%) |
May 09, 2013 | 1.544 | 1.545 | 1.504 | 1.516 | 373,215 | +0.00(+0.33%) |
May 08, 2013 | 1.517 | 1.530 | 1.496 | 1.511 | 472,707 | -0.02(-1.09%) |
May 07, 2013 | 1.532 | 1.540 | 1.474 | 1.527 | 544,060 | -0.01(-0.86%) |
May 06, 2013 | 1.564 | 1.567 | 1.525 | 1.540 | 213,081 | -0.02(-1.17%) |
May 03, 2013 | 1.594 | 1.587 | 1.552 | 1.559 | 187,195 | -0.03(-1.78%) |
May 02, 2013 | 1.602 | 1.602 | 1.585 | 1.587 | 103,215 | -0.02(-1.04%) |
May 01, 2013 | 1.602 | 1.625 | 1.585 | 1.603 | 369,480 | +0.00(+0.00%) |
Apr 30, 2013 | 1.585 | 1.612 | 1.567 | 1.603 | 1,131,658 | +0.01(+0.63%) |
Apr 29, 2013 | 1.600 | 1.600 | 1.569 | 1.594 | 446,085 | -0.01(-0.41%) |
Apr 26, 2013 | 1.620 | 1.625 | 1.584 | 1.600 | 96,154 | -0.02(-1.53%) |
Apr 25, 2013 | 1.613 | 1.627 | 1.589 | 1.625 | 654,450 | +0.02(+1.14%) |
Apr 24, 2013 | 1.577 | 1.627 | 1.577 | 1.607 | 677,096 | -0.02(-1.43%) |
Apr 23, 2013 | 1.552 | 1.658 | 1.552 | 1.630 | 2,074,706 | +0.09(+5.82%) |
Apr 22, 2013 | 1.565 | 1.572 | 1.540 | 1.540 | 142,434 | -0.02(-1.59%) |
Apr 19, 2013 | 1.574 | 1.574 | 1.549 | 1.565 | 133,795 | +0.00(+0.11%) |
Apr 18, 2013 | 1.555 | 1.574 | 1.527 | 1.564 | 44,791 | +0.01(+0.64%) |
Apr 17, 2013 | 1.554 | 1.567 | 1.534 | 1.554 | 388,342 | -0.00(-0.32%) |
Apr 16, 2013 | 1.501 | 1.570 | 1.501 | 1.559 | 459,815 | +0.02(+1.51%) |
Apr 15, 2013 | 1.544 | 1.570 | 1.530 | 1.535 | 410,204 | -0.01(-0.54%) |
Apr 12, 2013 | 1.555 | 1.559 | 1.539 | 1.544 | 56,357 | -0.00(-0.32%) |
Apr 11, 2013 | 1.560 | 1.562 | 1.544 | 1.549 | 160,278 | -0.01(-0.43%) |
Apr 10, 2013 | 1.522 | 1.565 | 1.522 | 1.555 | 297,001 | +0.04(+2.74%) |
Apr 09, 2013 | 1.491 | 1.516 | 1.491 | 1.514 | 167,194 | +0.01(+0.88%) |
Apr 08, 2013 | 1.527 | 1.527 | 1.481 | 1.501 | 328,309 | -0.01(-0.55%) |
Apr 05, 2013 | 1.529 | 1.537 | 1.486 | 1.509 | 422,813 | -0.03(-1.84%) |
Apr 04, 2013 | 1.542 | 1.562 | 1.534 | 1.537 | 110,619 | -0.00(-0.22%) |
Apr 03, 2013 | 1.547 | 1.560 | 1.517 | 1.540 | 662,101 | -0.00(-0.11%) |
Apr 02, 2013 | 1.567 | 1.567 | 1.542 | 1.542 | 165,856 | -0.02(-1.59%) |
Apr 01, 2013 | 1.560 | 1.577 | 1.545 | 1.567 | 216,840 | +0.01(+0.75%) |
Mar 28, 2013 | 1.574 | 1.574 | 1.546 | 1.555 | 103,606 | -0.02(-1.16%) |
Mar 27, 2013 | 1.577 | 1.577 | 1.550 | 1.574 | 356,696 | +0.00(+0.00%) |
Mar 26, 2013 | 1.569 | 1.577 | 1.546 | 1.574 | 213,744 | +0.01(+0.74%) |
Mar 25, 2013 | 1.569 | 1.569 | 1.557 | 1.562 | 127,216 | -0.01(-0.95%) |
Mar 22, 2013 | 1.575 | 1.577 | 1.545 | 1.577 | 341,774 | +0.00(+0.00%) |
Mar 21, 2013 | 1.570 | 1.577 | 1.552 | 1.577 | 763,816 | +0.01(+0.74%) |
Mar 20, 2013 | 1.577 | 1.577 | 1.529 | 1.565 | 433,181 | -0.00(-0.21%) |
Mar 19, 2013 | 1.577 | 1.586 | 1.560 | 1.569 | 692,759 | -0.00(-0.21%) |
Mar 18, 2013 | 1.511 | 1.585 | 1.511 | 1.572 | 708,344 | +0.03(+2.16%) |
Mar 15, 2013 | 1.447 | 1.555 | 1.428 | 1.539 | 3,129,252 | +0.12(+8.17%) |
Mar 14, 2013 | 1.459 | 1.469 | 1.411 | 1.423 | 957,855 | -0.05(-3.38%) |
Mar 13, 2013 | 1.511 | 1.519 | 1.467 | 1.472 | 637,016 | -0.05(-3.06%) |
Mar 12, 2013 | 1.574 | 1.574 | 1.514 | 1.519 | 153,904 | -0.06(-3.68%) |
Mar 11, 2013 | 1.511 | 1.582 | 1.497 | 1.577 | 1,080,216 | +0.07(+4.86%) |
Mar 08, 2013 | 1.520 | 1.522 | 1.494 | 1.504 | 150,542 | -0.01(-0.88%) |
Mar 07, 2013 | 1.527 | 1.527 | 1.506 | 1.517 | 365,588 | -0.00(-0.33%) |
Mar 06, 2013 | 1.494 | 1.535 | 1.494 | 1.522 | 900,732 | +0.05(+3.27%) |
Mar 05, 2013 | 1.519 | 1.527 | 1.464 | 1.474 | 656,486 | -0.03(-2.09%) |
Mar 04, 2013 | 1.482 | 1.517 | 1.482 | 1.506 | 222,702 | +0.03(+1.80%) |
Mar 01, 2013 | 1.491 | 1.492 | 1.464 | 1.479 | 280,488 | +0.00(+0.11%) |
Feb 28, 2013 | 1.494 | 1.501 | 1.461 | 1.477 | 450,116 | -0.03(-1.77%) |
Feb 27, 2013 | 1.519 | 1.527 | 1.494 | 1.504 | 200,707 | -0.02(-1.41%) |
Feb 26, 2013 | 1.552 | 1.562 | 1.525 | 1.525 | 5,437,596 | -0.01(-0.86%) |
Feb 22, 2013 | 1.540 | 1.540 | 1.535 | 1.539 | 103,643 | +0.00(+0.32%) |
Feb 21, 2013 | 1.544 | 1.544 | 1.519 | 1.534 | 382,161 | -0.05(-3.14%) |
Feb 20, 2013 | 1.594 | 1.603 | 1.555 | 1.584 | 917,281 | -0.01(-0.83%) |
Feb 19, 2013 | 1.608 | 1.608 | 1.580 | 1.597 | 809,294 | +0.01(+0.52%) |
Feb 15, 2013 | 1.522 | 1.618 | 1.522 | 1.589 | 679,198 | +0.05(+3.46%) |
Feb 14, 2013 | 1.520 | 1.550 | 1.504 | 1.535 | 334,743 | +0.01(+0.98%) |
Feb 13, 2013 | 1.524 | 1.554 | 1.501 | 1.520 | 285,843 | -0.01(-0.76%) |
Feb 12, 2013 | 1.507 | 1.537 | 1.494 | 1.532 | 322,658 | +0.04(+2.67%) |
Feb 11, 2013 | 1.519 | 1.519 | 1.474 | 1.492 | 373,462 | -0.03(-1.96%) |
Feb 08, 2013 | 1.557 | 1.559 | 1.506 | 1.522 | 649,878 | -0.04(-2.45%) |
Feb 07, 2013 | 1.496 | 1.592 | 1.491 | 1.560 | 1,745,179 | +0.06(+3.98%) |
Feb 06, 2013 | 1.436 | 1.519 | 1.436 | 1.501 | 1,360,108 | +0.09(+6.73%) |
Feb 04, 2013 | 1.414 | 1.414 | 1.386 | 1.406 | 792,269 | -0.01(-0.59%) |
Feb 01, 2013 | 1.369 | 1.414 | 1.361 | 1.414 | 1,816,706 | +0.05(+3.40%) |
Jan 31, 2013 | 1.421 | 1.421 | 1.355 | 1.368 | 784,329 | -0.04(-3.17%) |
Jan 30, 2013 | 1.424 | 1.436 | 1.408 | 1.413 | 1,584,588 | -0.01(-0.47%) |
Jan 29, 2013 | 1.396 | 1.444 | 1.388 | 1.419 | 1,272,929 | +0.02(+1.30%) |
Jan 28, 2013 | 1.436 | 1.454 | 1.396 | 1.401 | 3,599,731 | -0.04(-2.65%) |
Jan 25, 2013 | 1.449 | 1.467 | 1.419 | 1.439 | 2,409,829 | -0.00(-0.23%) |
Jan 24, 2013 | 1.428 | 1.456 | 1.428 | 1.442 | 2,989,084 | +0.02(+1.16%) |
Jan 23, 2013 | 1.469 | 1.472 | 1.419 | 1.426 | 6,852,646 | -0.04(-2.72%) |
Jan 22, 2013 | 1.535 | 1.557 | 1.429 | 1.466 | 6,248,969 | -0.08(-4.95%) |
Jan 18, 2013 | 1.550 | 1.580 | 1.537 | 1.542 | 1,281,074 | -0.01(-0.54%) |
Jan 17, 2013 | 1.575 | 1.579 | 1.534 | 1.550 | 1,429,340 | -0.02(-1.37%) |
Jan 16, 2013 | 1.560 | 1.580 | 1.550 | 1.572 | 1,772,542 | +0.02(+1.28%) |
Jan 15, 2013 | 1.544 | 1.561 | 1.535 | 1.552 | 3,662,704 | +0.01(+0.86%) |
Jan 14, 2013 | 1.540 | 1.541 | 1.522 | 1.539 | 2,055,247 | +0.00(+0.22%) |
Jan 11, 2013 | 1.535 | 1.547 | 1.523 | 1.535 | 2,166,162 | +0.01(+0.43%) |
Jan 10, 2013 | 1.529 | 1.537 | 1.494 | 1.529 | 1,085,246 | -0.00(-0.22%) |
Jan 09, 2013 | 1.511 | 1.535 | 1.511 | 1.532 | 893,497 | +0.02(+1.21%) |
Jan 08, 2013 | 1.514 | 1.527 | 1.497 | 1.514 | 727,441 | +0.00(+0.00%) |
Jan 07, 2013 | 1.544 | 1.544 | 1.511 | 1.514 | 1,019,081 | -0.02(-1.30%) |
Jan 04, 2013 | 1.569 | 1.569 | 1.524 | 1.534 | 318,502 | -0.01(-0.96%) |
Jan 03, 2013 | 1.572 | 1.572 | 1.542 | 1.549 | 858,995 | -0.01(-0.74%) |
Jan 02, 2013 | 1.575 | 1.594 | 1.552 | 1.560 | 834,976 | -0.03(-2.08%) |
Dec 31, 2012 | 1.534 | 1.602 | 1.524 | 1.594 | 2,248,683 | +0.05(+3.23%) |
Dec 28, 2012 | 1.544 | 1.544 | 1.532 | 1.544 | 695,874 | -0.00(-0.11%) |
Dec 27, 2012 | 1.544 | 1.564 | 1.525 | 1.545 | 184,237 | -0.01(-0.53%) |
Dec 26, 2012 | 1.577 | 1.608 | 1.514 | 1.554 | 1,812,447 | -0.03(-1.78%) |
Dec 24, 2012 | 1.617 | 1.617 | 1.582 | 1.582 | 45,845 | -0.03(-1.95%) |
Dec 21, 2012 | 1.577 | 1.620 | 1.560 | 1.613 | 351,425 | +0.05(+3.08%) |
Dec 20, 2012 | 1.569 | 1.577 | 1.562 | 1.565 | 97,871 | +0.00(+0.32%) |
Dec 19, 2012 | 1.592 | 1.592 | 1.554 | 1.560 | 289,458 | -0.02(-1.36%) |
Dec 18, 2012 | 1.577 | 1.640 | 1.565 | 1.582 | 370,016 | +0.02(+1.06%) |
Dec 17, 2012 | 1.544 | 1.590 | 1.544 | 1.565 | 385,360 | +0.03(+1.84%) |
Dec 14, 2012 | 1.462 | 1.540 | 1.462 | 1.537 | 581,357 | +0.06(+4.16%) |
Dec 13, 2012 | 1.461 | 1.484 | 1.449 | 1.476 | 283,940 | +0.02(+1.48%) |
Dec 12, 2012 | 1.452 | 1.479 | 1.439 | 1.454 | 660,264 | +0.01(+0.69%) |
Dec 11, 2012 | 1.464 | 1.477 | 1.444 | 1.444 | 116,462 | -0.00(-0.23%) |
Dec 10, 2012 | 1.466 | 1.477 | 1.421 | 1.447 | 674,728 | -0.01(-1.02%) |
Dec 07, 2012 | 1.431 | 1.474 | 1.401 | 1.462 | 1,083,053 | +0.05(+3.28%) |
Dec 06, 2012 | 1.431 | 1.433 | 1.401 | 1.416 | 580,899 | -0.00(-0.12%) |
Dec 05, 2012 | 1.423 | 1.467 | 1.399 | 1.418 | 730,749 | -0.07(-4.90%) |
Dec 04, 2012 | 1.519 | 1.529 | 1.471 | 1.491 | 1,880,926 | -0.00(-0.22%) |
Nov 30, 2012 | 1.467 | 1.499 | 1.467 | 1.494 | 1,969,159 | +0.01(+0.45%) |
Nov 29, 2012 | 1.492 | 1.502 | 1.486 | 1.487 | 847,145 | -0.00(-0.33%) |
Nov 28, 2012 | 1.496 | 1.511 | 1.492 | 1.492 | 337,316 | -0.00(-0.11%) |
Nov 27, 2012 | 1.501 | 1.509 | 1.491 | 1.494 | 264,596 | -0.02(-1.10%) |
Nov 26, 2012 | 1.497 | 1.520 | 1.491 | 1.511 | 402,487 | +0.02(+1.68%) |
Nov 23, 2012 | 1.499 | 1.501 | 1.454 | 1.486 | 549,259 | -0.02(-1.43%) |
Nov 21, 2012 | 1.492 | 1.516 | 1.492 | 1.507 | 272,006 | -0.00(-0.22%) |
Nov 20, 2012 | 1.494 | 1.511 | 1.486 | 1.511 | 1,030,557 | +0.02(+1.11%) |
Nov 19, 2012 | 1.494 | 1.506 | 1.461 | 1.494 | 839,910 | +0.00(+0.00%) |
Nov 16, 2012 | 1.494 | 1.511 | 1.494 | 1.494 | 62,340 | -0.02(-1.10%) |
Nov 15, 2012 | 1.494 | 1.520 | 1.494 | 1.511 | 166,145 | +0.00(+0.12%) |
Nov 14, 2012 | 1.494 | 1.516 | 1.494 | 1.509 | 190,116 | +0.01(+0.77%) |
Nov 13, 2012 | 1.506 | 1.525 | 1.497 | 1.497 | 156,296 | -0.02(-1.42%) |
Nov 12, 2012 | 1.545 | 1.557 | 1.511 | 1.519 | 577,893 | -0.01(-0.44%) |
Nov 09, 2012 | 1.516 | 1.532 | 1.511 | 1.525 | 60,617 | +0.01(+0.66%) |
Nov 08, 2012 | 1.519 | 1.530 | 1.496 | 1.516 | 126,830 | -0.01(-0.98%) |
Nov 07, 2012 | 1.552 | 1.575 | 1.507 | 1.530 | 441,103 | -0.02(-1.50%) |
Nov 06, 2012 | 1.549 | 1.594 | 1.537 | 1.554 | 205,677 | +0.02(+1.08%) |
Nov 05, 2012 | 1.512 | 1.557 | 1.512 | 1.537 | 131,174 | +0.01(+0.65%) |
Nov 02, 2012 | 1.479 | 1.547 | 1.461 | 1.527 | 706,434 | +0.06(+4.07%) |
Nov 01, 2012 | 1.474 | 1.491 | 1.461 | 1.467 | 290,753 | -0.03(-1.78%) |
Oct 31, 2012 | 1.494 | 1.494 | 1.467 | 1.494 | 76,726 | +0.00(+0.22%) |
Oct 26, 2012 | 1.491 | 1.491 | 1.491 | 1.491 | 934,981 | +0.00(+0.00%) |
Oct 25, 2012 | 1.474 | 1.504 | 1.474 | 1.491 | 1,648,205 | +0.02(+1.35%) |
Oct 24, 2012 | 1.457 | 1.511 | 1.457 | 1.471 | 1,113,862 | -0.00(-0.23%) |
Oct 23, 2012 | 1.439 | 1.527 | 1.428 | 1.474 | 3,872,303 | +0.02(+1.37%) |
Oct 19, 2012 | 1.399 | 1.506 | 1.386 | 1.454 | 370,757 | +0.04(+3.06%) |
Oct 18, 2012 | 1.494 | 1.494 | 1.386 | 1.411 | 179,218 | -0.09(-5.76%) |
Oct 17, 2012 | 1.494 | 1.511 | 1.487 | 1.497 | 295,344 | +0.01(+0.78%) |
Oct 16, 2012 | 1.469 | 1.511 | 1.461 | 1.486 | 368,347 | +0.01(+0.45%) |
Oct 15, 2012 | 1.446 | 1.509 | 1.436 | 1.479 | 197,490 | +0.06(+4.09%) |
Oct 12, 2012 | 1.447 | 1.447 | 1.413 | 1.421 | 90,094 | -0.01(-0.58%) |
Oct 11, 2012 | 1.436 | 1.447 | 1.418 | 1.429 | 70,912 | -0.02(-1.15%) |
Oct 10, 2012 | 1.386 | 1.446 | 1.386 | 1.446 | 415,632 | +0.06(+4.44%) |
Oct 09, 2012 | 1.391 | 1.411 | 1.381 | 1.384 | 330,749 | +0.00(+0.24%) |
Oct 08, 2012 | 1.383 | 1.398 | 1.378 | 1.381 | 132,535 | -0.01(-0.95%) |
Oct 05, 2012 | 1.378 | 1.404 | 1.378 | 1.394 | 134,987 | +0.02(+1.20%) |
Oct 04, 2012 | 1.361 | 1.386 | 1.361 | 1.378 | 141,940 | +0.00(+0.24%) |
Oct 03, 2012 | 1.373 | 1.393 | 1.359 | 1.374 | 180,411 | +0.00(+0.24%) |
Oct 02, 2012 | 1.359 | 1.386 | 1.355 | 1.371 | 220,539 | -0.02(-1.31%) |