Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.525 | 2.525 | 2.462 | 2.501 | 13,519,769 | -0.00(-0.03%) |
Jan 30, 2013 | 2.523 | 2.533 | 2.495 | 2.501 | 14,521,469 | -0.03(-1.13%) |
Jan 29, 2013 | 2.540 | 2.563 | 2.475 | 2.530 | 21,397,544 | -0.01(-0.21%) |
Jan 28, 2013 | 2.457 | 2.581 | 2.457 | 2.535 | 29,789,878 | +0.07(+2.84%) |
Jan 25, 2013 | 2.467 | 2.503 | 2.453 | 2.465 | 19,315,544 | -0.00(-0.03%) |
Jan 24, 2013 | 2.400 | 2.515 | 2.389 | 2.466 | 29,555,834 | +0.07(+2.75%) |
Jan 23, 2013 | 2.335 | 2.416 | 2.331 | 2.400 | 23,461,528 | +0.05(+2.30%) |
Jan 22, 2013 | 2.304 | 2.370 | 2.284 | 2.346 | 28,801,964 | +0.04(+1.94%) |
Jan 18, 2013 | 2.316 | 2.319 | 2.255 | 2.301 | 53,326,108 | +0.01(+0.41%) |
Jan 17, 2013 | 2.277 | 2.323 | 2.261 | 2.292 | 21,549,058 | +0.02(+0.82%) |
Jan 16, 2013 | 2.257 | 2.282 | 2.249 | 2.273 | 20,672,068 | +0.01(+0.59%) |
Jan 15, 2013 | 2.207 | 2.283 | 2.207 | 2.260 | 24,362,084 | +0.04(+1.92%) |
Jan 14, 2013 | 2.205 | 2.225 | 2.190 | 2.217 | 13,875,269 | +0.02(+1.06%) |
Jan 11, 2013 | 2.269 | 2.269 | 2.141 | 2.194 | 23,444,608 | -0.04(-1.85%) |
Jan 10, 2013 | 2.258 | 2.266 | 2.225 | 2.235 | 13,836,074 | -0.01(-0.33%) |
Jan 09, 2013 | 2.267 | 2.279 | 2.227 | 2.243 | 10,469,684 | -0.00(-0.12%) |
Jan 08, 2013 | 2.300 | 2.300 | 2.207 | 2.245 | 19,259,774 | -0.04(-1.92%) |
Jan 07, 2013 | 2.320 | 2.320 | 2.260 | 2.289 | 6,628,634 | -0.00(-0.17%) |
Jan 04, 2013 | 2.320 | 2.320 | 2.261 | 2.293 | 10,109,894 | -0.02(-1.06%) |
Jan 03, 2013 | 2.345 | 2.363 | 2.317 | 2.318 | 11,129,114 | -0.04(-1.67%) |
Jan 02, 2013 | 2.347 | 2.361 | 2.249 | 2.357 | 17,920,650 | +0.11(+4.80%) |
Dec 31, 2012 | 2.200 | 2.265 | 2.200 | 2.249 | 8,922,690 | +0.03(+1.57%) |
Dec 28, 2012 | 2.225 | 2.243 | 2.201 | 2.215 | 6,212,024 | -0.03(-1.39%) |
Dec 27, 2012 | 2.233 | 2.261 | 2.200 | 2.246 | 8,416,275 | +0.01(+0.30%) |
Dec 26, 2012 | 2.264 | 2.300 | 2.233 | 2.239 | 9,020,760 | -0.05(-2.01%) |
Dec 24, 2012 | 2.243 | 2.290 | 2.237 | 2.285 | 5,636,939 | +0.02(+0.82%) |
Dec 21, 2012 | 2.263 | 2.278 | 2.239 | 2.267 | 22,384,588 | -0.03(-1.25%) |
Dec 20, 2012 | 2.301 | 2.319 | 2.270 | 2.295 | 13,817,909 | -0.01(-0.52%) |
Dec 19, 2012 | 2.317 | 2.351 | 2.301 | 2.307 | 19,480,964 | +0.00(+0.06%) |
Dec 18, 2012 | 2.284 | 2.338 | 2.284 | 2.306 | 23,307,538 | +0.01(+0.55%) |
Dec 17, 2012 | 2.251 | 2.300 | 2.250 | 2.293 | 12,372,134 | +0.04(+1.74%) |
Dec 14, 2012 | 2.252 | 2.293 | 2.239 | 2.254 | 15,344,144 | +0.01(+0.59%) |
Dec 13, 2012 | 2.351 | 2.353 | 2.183 | 2.241 | 32,263,858 | -0.11(-4.68%) |
Dec 12, 2012 | 2.347 | 2.387 | 2.330 | 2.351 | 30,955,904 | -0.00(-0.06%) |
Dec 11, 2012 | 2.307 | 2.367 | 2.297 | 2.352 | 23,588,864 | +0.05(+2.05%) |
Dec 10, 2012 | 2.295 | 2.320 | 2.279 | 2.305 | 13,946,264 | +0.03(+1.17%) |
Dec 07, 2012 | 2.287 | 2.299 | 2.257 | 2.278 | 9,968,789 | +0.02(+0.80%) |
Dec 06, 2012 | 2.255 | 2.320 | 2.233 | 2.260 | 9,905,954 | +0.01(+0.56%) |
Dec 05, 2012 | 2.255 | 2.279 | 2.239 | 2.247 | 9,922,289 | -0.01(-0.56%) |
Dec 04, 2012 | 2.272 | 2.320 | 2.237 | 2.260 | 18,948,600 | +0.01(+0.24%) |
Nov 30, 2012 | 2.242 | 2.285 | 2.201 | 2.255 | 21,304,258 | +0.01(+0.39%) |
Nov 29, 2012 | 2.229 | 2.267 | 2.191 | 2.246 | 16,549,724 | +0.03(+1.38%) |
Nov 28, 2012 | 2.133 | 2.286 | 2.127 | 2.215 | 22,877,984 | +0.07(+3.36%) |
Nov 27, 2012 | 2.142 | 2.177 | 2.101 | 2.143 | 13,661,549 | -0.01(-0.37%) |
Nov 26, 2012 | 2.140 | 2.153 | 2.108 | 2.151 | 7,436,084 | +0.01(+0.44%) |
Nov 23, 2012 | 2.173 | 2.189 | 2.113 | 2.142 | 6,453,179 | -0.02(-1.05%) |
Nov 21, 2012 | 2.174 | 2.231 | 2.152 | 2.165 | 14,446,994 | -0.04(-1.61%) |
Nov 20, 2012 | 2.187 | 2.207 | 2.127 | 2.200 | 13,836,404 | +0.01(+0.24%) |
Nov 19, 2012 | 2.138 | 2.217 | 2.123 | 2.195 | 20,885,518 | +0.07(+3.39%) |
Nov 16, 2012 | 2.077 | 2.133 | 2.039 | 2.123 | 13,629,749 | +0.07(+3.31%) |
Nov 15, 2012 | 2.087 | 2.096 | 2.033 | 2.055 | 14,759,114 | -0.04(-1.78%) |
Nov 14, 2012 | 2.131 | 2.141 | 2.080 | 2.092 | 13,068,224 | -0.02(-0.74%) |
Nov 13, 2012 | 2.086 | 2.133 | 2.048 | 2.108 | 14,973,944 | +0.04(+1.75%) |
Nov 12, 2012 | 2.019 | 2.095 | 2.011 | 2.071 | 8,338,439 | +0.05(+2.47%) |
Nov 09, 2012 | 2.040 | 2.062 | 1.990 | 2.021 | 12,945,419 | -0.07(-3.16%) |
Nov 08, 2012 | 2.067 | 2.125 | 2.063 | 2.087 | 19,109,790 | -0.02(-0.73%) |
Nov 07, 2012 | 2.067 | 2.137 | 2.054 | 2.103 | 25,717,034 | +0.03(+1.25%) |
Nov 06, 2012 | 2.057 | 2.080 | 1.997 | 2.077 | 34,859,144 | -0.02(-1.11%) |
Nov 05, 2012 | 1.987 | 2.105 | 1.955 | 2.100 | 30,733,004 | +0.17(+8.93%) |
Nov 02, 2012 | 1.951 | 1.970 | 1.903 | 1.928 | 15,453,974 | -0.02(-1.12%) |
Nov 01, 2012 | 1.883 | 1.966 | 1.880 | 1.950 | 15,360,809 | +0.07(+3.96%) |
Oct 31, 2012 | 1.847 | 1.890 | 1.825 | 1.875 | 11,627,129 | +0.05(+2.74%) |
Oct 26, 2012 | 1.835 | 1.825 | 1.825 | 1.825 | 7,160,999 | -0.01(-0.51%) |
Oct 25, 2012 | 1.853 | 1.853 | 1.830 | 1.835 | 8,665,290 | +0.01(+0.36%) |
Oct 24, 2012 | 1.901 | 1.901 | 1.817 | 1.828 | 15,245,519 | -0.06(-3.42%) |
Oct 23, 2012 | 1.825 | 1.904 | 1.825 | 1.893 | 11,234,969 | +0.04(+2.34%) |
Oct 19, 2012 | 1.855 | 1.880 | 1.820 | 1.849 | 15,409,529 | -0.02(-1.07%) |
Oct 18, 2012 | 1.933 | 1.933 | 1.852 | 1.869 | 11,114,204 | -0.05(-2.70%) |
Oct 17, 2012 | 1.883 | 1.923 | 1.853 | 1.921 | 10,019,444 | +0.05(+2.70%) |
Oct 16, 2012 | 1.845 | 1.873 | 1.823 | 1.871 | 7,188,719 | +0.05(+2.67%) |
Oct 15, 2012 | 1.868 | 1.870 | 1.791 | 1.822 | 22,030,004 | -0.02(-1.12%) |
Oct 12, 2012 | 1.888 | 1.915 | 1.833 | 1.843 | 14,813,024 | -0.05(-2.40%) |
Oct 11, 2012 | 1.929 | 1.932 | 1.883 | 1.888 | 6,758,564 | -0.01(-0.28%) |
Oct 10, 2012 | 1.893 | 1.915 | 1.867 | 1.893 | 7,553,444 | +0.00(+0.11%) |
Oct 09, 2012 | 1.941 | 1.941 | 1.883 | 1.891 | 17,894,684 | -0.06(-3.01%) |
Oct 08, 2012 | 1.924 | 1.960 | 1.907 | 1.950 | 13,345,184 | +0.02(+1.25%) |
Oct 05, 2012 | 1.980 | 1.987 | 1.912 | 1.926 | 14,075,384 | -0.03(-1.73%) |
Oct 04, 2012 | 2.000 | 2.007 | 1.910 | 1.960 | 23,118,104 | +0.01(+0.34%) |
Oct 03, 2012 | 1.983 | 1.997 | 1.949 | 1.953 | 15,791,819 | -0.03(-1.68%) |
Oct 02, 2012 | 1.952 | 1.993 | 1.933 | 1.987 | 10,934,534 | +0.04(+2.19%) |
Oct 01, 2012 | 1.967 | 1.993 | 1.933 | 1.944 | 13,264,574 | -0.01(-0.41%) |
Sep 28, 2012 | 1.915 | 1.993 | 1.907 | 1.952 | 65,150,068 | +0.05(+2.77%) |
Sep 27, 2012 | 1.855 | 1.903 | 1.840 | 1.899 | 26,378,294 | +0.06(+3.45%) |
Sep 26, 2012 | 1.844 | 1.893 | 1.832 | 1.836 | 22,907,638 | -0.01(-0.43%) |
Sep 25, 2012 | 1.908 | 1.965 | 1.835 | 1.844 | 85,057,016 | -0.20(-9.78%) |
Sep 24, 2012 | 1.967 | 2.069 | 1.960 | 2.044 | 19,521,058 | +0.04(+2.13%) |
Sep 21, 2012 | 2.073 | 2.099 | 1.969 | 2.001 | 28,052,548 | -0.06(-2.85%) |
Sep 20, 2012 | 2.062 | 2.100 | 2.045 | 2.060 | 13,685,579 | -0.01(-0.48%) |
Sep 19, 2012 | 2.067 | 2.116 | 2.063 | 2.070 | 15,726,854 | -0.02(-0.93%) |
Sep 18, 2012 | 2.125 | 2.127 | 2.045 | 2.089 | 26,827,198 | -0.08(-3.69%) |
Sep 17, 2012 | 2.157 | 2.185 | 2.101 | 2.169 | 48,191,112 | +0.14(+7.07%) |
Sep 14, 2012 | 2.000 | 2.043 | 1.977 | 2.026 | 23,050,034 | +0.06(+3.09%) |
Sep 13, 2012 | 1.905 | 1.967 | 1.899 | 1.965 | 22,180,288 | +0.08(+4.24%) |
Sep 12, 2012 | 1.860 | 1.905 | 1.853 | 1.885 | 17,177,010 | +0.03(+1.73%) |
Sep 11, 2012 | 1.851 | 1.877 | 1.827 | 1.853 | 15,223,064 | +0.03(+1.57%) |
Sep 10, 2012 | 1.947 | 1.957 | 1.820 | 1.825 | 22,248,224 | -0.13(-6.75%) |
Sep 07, 2012 | 1.903 | 1.971 | 1.900 | 1.957 | 14,297,264 | +0.05(+2.80%) |
Sep 06, 2012 | 1.867 | 1.927 | 1.860 | 1.903 | 12,624,644 | +0.04(+2.18%) |
Sep 05, 2012 | 1.867 | 1.900 | 1.854 | 1.863 | 9,588,404 | -0.01(-0.71%) |
Sep 04, 2012 | 1.901 | 1.933 | 1.860 | 1.876 | 11,287,439 | -0.03(-1.33%) |
Aug 31, 2012 | 1.907 | 1.923 | 1.880 | 1.901 | 8,096,039 | +0.01(+0.39%) |
Aug 30, 2012 | 1.907 | 1.916 | 1.873 | 1.894 | 9,844,604 | +0.00(+0.00%) |
Aug 29, 2012 | 1.899 | 1.909 | 1.868 | 1.894 | 12,583,244 | +0.01(+0.32%) |
Aug 27, 2012 | 1.971 | 1.980 | 1.878 | 1.888 | 20,254,874 | -0.08(-4.00%) |
Aug 24, 2012 | 2.004 | 2.016 | 1.961 | 1.967 | 21,450,164 | -0.08(-4.00%) |
Aug 23, 2012 | 2.000 | 2.057 | 1.977 | 2.049 | 22,064,608 | +0.05(+2.60%) |
Aug 22, 2012 | 1.934 | 2.003 | 1.934 | 1.997 | 11,632,349 | +0.06(+2.89%) |
Aug 21, 2012 | 1.972 | 2.000 | 1.933 | 1.941 | 11,422,739 | -0.03(-1.36%) |
Aug 20, 2012 | 2.010 | 2.026 | 1.940 | 1.967 | 17,685,120 | -0.03(-1.67%) |
Aug 17, 2012 | 2.019 | 2.047 | 1.999 | 2.001 | 7,621,829 | -0.02(-0.96%) |
Aug 16, 2012 | 1.969 | 2.026 | 1.967 | 2.020 | 10,034,594 | +0.06(+3.06%) |
Aug 15, 2012 | 1.959 | 1.980 | 1.921 | 1.960 | 7,880,774 | -0.00(-0.07%) |
Aug 14, 2012 | 2.050 | 2.078 | 1.951 | 1.961 | 11,900,039 | -0.12(-5.61%) |
Aug 13, 2012 | 1.979 | 2.087 | 1.940 | 2.078 | 13,050,749 | +0.08(+4.11%) |
Aug 10, 2012 | 1.954 | 1.996 | 1.954 | 1.996 | 10,610,849 | +0.04(+1.80%) |
Aug 09, 2012 | 1.968 | 2.000 | 1.942 | 1.961 | 10,088,759 | +0.02(+1.10%) |
Aug 08, 2012 | 1.993 | 2.000 | 1.906 | 1.939 | 19,633,424 | -0.08(-3.84%) |
Aug 07, 2012 | 1.918 | 2.060 | 1.900 | 2.017 | 35,807,760 | +0.13(+7.00%) |
Aug 06, 2012 | 1.837 | 1.913 | 1.837 | 1.885 | 22,922,534 | +0.07(+3.67%) |
Aug 03, 2012 | 1.793 | 1.837 | 1.783 | 1.818 | 18,142,050 | +0.08(+4.48%) |
Aug 02, 2012 | 1.789 | 1.790 | 1.701 | 1.740 | 19,575,238 | -0.01(-0.57%) |
Aug 01, 2012 | 1.866 | 1.866 | 1.735 | 1.750 | 23,883,254 | -0.08(-4.27%) |
Jul 31, 2012 | 1.836 | 1.865 | 1.823 | 1.828 | 23,625,898 | +0.00(+0.26%) |
Jul 30, 2012 | 1.967 | 2.017 | 1.814 | 1.823 | 30,977,998 | -0.14(-7.32%) |
Jul 27, 2012 | 1.914 | 1.977 | 1.873 | 1.967 | 25,094,518 | +0.09(+4.91%) |
Jul 26, 2012 | 1.993 | 2.000 | 1.843 | 1.875 | 33,933,072 | -0.05(-2.83%) |
Jul 25, 2012 | 1.995 | 1.999 | 1.917 | 1.930 | 42,631,736 | -0.06(-2.98%) |
Jul 24, 2012 | 2.044 | 2.069 | 1.975 | 1.989 | 22,503,764 | -0.05(-2.67%) |
Jul 23, 2012 | 2.070 | 2.087 | 2.041 | 2.044 | 20,801,144 | -0.08(-3.55%) |
Jul 20, 2012 | 2.138 | 2.150 | 2.083 | 2.119 | 23,526,988 | -0.03(-1.49%) |
Jul 19, 2012 | 2.181 | 2.210 | 2.136 | 2.151 | 21,538,168 | +0.01(+0.37%) |
Jul 18, 2012 | 2.095 | 2.245 | 2.071 | 2.143 | 43,228,256 | -0.08(-3.60%) |
Jul 17, 2012 | 2.333 | 2.347 | 2.159 | 2.223 | 38,538,192 | -0.17(-7.26%) |
Jul 16, 2012 | 2.288 | 2.400 | 2.260 | 2.397 | 26,158,618 | +0.11(+4.99%) |
Jul 13, 2012 | 2.198 | 2.293 | 2.189 | 2.283 | 19,570,678 | +0.10(+4.74%) |
Jul 12, 2012 | 2.086 | 2.201 | 2.053 | 2.180 | 16,885,050 | +0.08(+3.78%) |
Jul 11, 2012 | 2.105 | 2.112 | 2.067 | 2.101 | 9,577,740 | +0.02(+0.77%) |
Jul 10, 2012 | 2.103 | 2.165 | 2.059 | 2.085 | 11,375,279 | -0.01(-0.70%) |
Jul 09, 2012 | 2.063 | 2.122 | 2.045 | 2.099 | 13,656,134 | +0.03(+1.61%) |
Jul 06, 2012 | 2.066 | 2.115 | 2.053 | 2.066 | 11,769,914 | -0.02(-0.77%) |
Jul 05, 2012 | 2.054 | 2.111 | 2.053 | 2.082 | 18,806,490 | +0.04(+1.86%) |
Jul 03, 2012 | 2.040 | 2.067 | 2.027 | 2.044 | 14,206,919 | +0.02(+0.86%) |
Jul 02, 2012 | 2.090 | 2.120 | 2.013 | 2.027 | 19,733,008 | -0.06(-2.84%) |
Jun 29, 2012 | 2.187 | 2.187 | 2.067 | 2.086 | 16,885,560 | -0.01(-0.38%) |
Jun 28, 2012 | 2.127 | 2.141 | 2.041 | 2.094 | 13,710,599 | -0.04(-1.72%) |
Jun 27, 2012 | 2.127 | 2.163 | 2.105 | 2.131 | 15,707,909 | +0.02(+1.11%) |
Jun 26, 2012 | 2.137 | 2.157 | 2.093 | 2.107 | 39,207,732 | -0.10(-4.53%) |
Jun 25, 2012 | 2.263 | 2.275 | 2.183 | 2.207 | 22,476,358 | -0.05(-2.00%) |
Jun 22, 2012 | 2.173 | 2.265 | 2.164 | 2.252 | 45,711,776 | +0.11(+4.95%) |
Jun 21, 2012 | 2.284 | 2.285 | 2.123 | 2.146 | 28,378,424 | -0.11(-4.71%) |
Jun 20, 2012 | 2.233 | 2.300 | 2.214 | 2.252 | 51,335,128 | +0.11(+5.27%) |
Jun 19, 2012 | 2.135 | 2.177 | 2.100 | 2.139 | 13,662,434 | +0.02(+0.78%) |
Jun 18, 2012 | 1.996 | 2.155 | 1.967 | 2.123 | 18,851,940 | +0.13(+6.45%) |
Jun 15, 2012 | 1.959 | 1.997 | 1.921 | 1.994 | 9,701,054 | +0.03(+1.77%) |
Jun 14, 2012 | 2.012 | 2.043 | 1.908 | 1.959 | 13,082,414 | -0.03(-1.28%) |
Jun 13, 2012 | 1.970 | 2.043 | 1.965 | 1.985 | 12,665,564 | +0.01(+0.37%) |
Jun 12, 2012 | 1.949 | 1.989 | 1.921 | 1.977 | 8,534,910 | +0.04(+1.85%) |
Jun 11, 2012 | 2.021 | 2.067 | 1.931 | 1.941 | 9,539,205 | -0.06(-3.19%) |
Jun 08, 2012 | 1.924 | 2.013 | 1.877 | 2.005 | 13,218,134 | +0.08(+3.97%) |
Jun 07, 2012 | 1.987 | 1.991 | 1.923 | 1.929 | 7,380,224 | -0.02(-0.99%) |
Jun 06, 2012 | 1.880 | 1.963 | 1.876 | 1.948 | 13,647,119 | +0.09(+4.69%) |
Jun 05, 2012 | 1.856 | 1.893 | 1.837 | 1.861 | 9,463,275 | +0.00(+0.11%) |
Jun 04, 2012 | 1.869 | 1.894 | 1.807 | 1.859 | 15,462,509 | -0.02(-0.96%) |
Jun 01, 2012 | 1.902 | 1.944 | 1.851 | 1.877 | 13,285,649 | -0.09(-4.58%) |
May 31, 2012 | 2.005 | 2.019 | 1.917 | 1.967 | 16,780,514 | -0.06(-2.99%) |
May 30, 2012 | 2.072 | 2.095 | 2.016 | 2.027 | 19,607,114 | -0.09(-4.04%) |
May 29, 2012 | 2.001 | 2.129 | 2.001 | 2.113 | 24,748,754 | +0.13(+6.31%) |
May 25, 2012 | 2.011 | 2.027 | 1.947 | 1.987 | 11,355,134 | -0.03(-1.68%) |
May 24, 2012 | 2.083 | 2.083 | 1.979 | 2.021 | 16,132,799 | -0.05(-2.26%) |
May 23, 2012 | 2.037 | 2.070 | 1.967 | 2.068 | 18,305,234 | +0.02(+0.75%) |
May 22, 2012 | 2.007 | 2.089 | 2.000 | 2.053 | 35,492,548 | +0.13(+7.02%) |
May 21, 2012 | 1.839 | 1.951 | 1.808 | 1.918 | 22,127,548 | +0.08(+4.39%) |
May 18, 2012 | 1.891 | 1.897 | 1.789 | 1.837 | 24,247,304 | -0.07(-3.54%) |
May 17, 2012 | 1.953 | 1.986 | 1.883 | 1.905 | 17,233,770 | -0.04(-2.09%) |
May 16, 2012 | 1.972 | 2.012 | 1.925 | 1.945 | 18,842,760 | -0.02(-0.85%) |
May 15, 2012 | 2.017 | 2.064 | 1.948 | 1.962 | 23,785,228 | -0.04(-2.10%) |
May 14, 2012 | 2.128 | 2.142 | 2.003 | 2.004 | 20,712,628 | -0.15(-6.79%) |
May 11, 2012 | 2.166 | 2.229 | 2.144 | 2.150 | 18,318,074 | -0.05(-2.15%) |
May 10, 2012 | 2.198 | 2.312 | 2.160 | 2.197 | 83,344,512 | +0.19(+9.65%) |
May 09, 2012 | 2.020 | 2.051 | 1.984 | 2.004 | 28,985,368 | -0.01(-0.43%) |
May 08, 2012 | 2.167 | 2.182 | 1.958 | 2.013 | 46,457,696 | -0.15(-7.02%) |
May 07, 2012 | 2.131 | 2.172 | 2.107 | 2.165 | 17,369,534 | +0.04(+2.01%) |
May 04, 2012 | 2.155 | 2.164 | 2.093 | 2.122 | 18,712,290 | -0.04(-1.94%) |
May 03, 2012 | 2.261 | 2.267 | 2.142 | 2.164 | 12,631,604 | -0.10(-4.36%) |
May 02, 2012 | 2.233 | 2.293 | 2.226 | 2.263 | 7,458,764 | +0.01(+0.47%) |
May 01, 2012 | 2.209 | 2.281 | 2.209 | 2.252 | 9,884,204 | +0.04(+1.96%) |
Apr 30, 2012 | 2.218 | 2.224 | 2.172 | 2.209 | 6,207,719 | -0.01(-0.63%) |
Apr 27, 2012 | 2.240 | 2.242 | 2.194 | 2.223 | 8,853,075 | -0.01(-0.45%) |
Apr 26, 2012 | 2.197 | 2.235 | 2.194 | 2.233 | 6,378,284 | +0.04(+1.76%) |
Apr 25, 2012 | 2.138 | 2.199 | 2.138 | 2.194 | 10,681,994 | +0.07(+3.43%) |
Apr 24, 2012 | 2.121 | 2.147 | 2.067 | 2.121 | 10,117,004 | -0.01(-0.38%) |
Apr 23, 2012 | 2.191 | 2.198 | 2.114 | 2.129 | 13,360,724 | -0.08(-3.68%) |
Apr 20, 2012 | 2.209 | 2.249 | 2.196 | 2.211 | 12,326,609 | +0.00(+0.00%) |
Apr 19, 2012 | 2.183 | 2.229 | 2.167 | 2.211 | 11,623,169 | +0.03(+1.53%) |
Apr 18, 2012 | 2.139 | 2.183 | 2.102 | 2.177 | 12,346,439 | +0.03(+1.30%) |
Apr 17, 2012 | 2.162 | 2.205 | 2.136 | 2.149 | 16,731,569 | -0.00(-0.03%) |
Apr 16, 2012 | 2.227 | 2.247 | 2.139 | 2.150 | 16,493,264 | -0.09(-3.99%) |
Apr 13, 2012 | 2.263 | 2.269 | 2.190 | 2.239 | 9,743,699 | +0.01(+0.45%) |
Apr 12, 2012 | 2.251 | 2.299 | 2.195 | 2.229 | 15,507,059 | +0.02(+1.06%) |
Apr 11, 2012 | 2.216 | 2.219 | 2.134 | 2.206 | 16,581,704 | +0.04(+1.94%) |
Apr 10, 2012 | 2.210 | 2.257 | 2.140 | 2.164 | 27,715,034 | -0.05(-2.08%) |
Apr 09, 2012 | 2.273 | 2.286 | 2.207 | 2.210 | 24,834,824 | -0.09(-3.86%) |
Apr 05, 2012 | 2.340 | 2.363 | 2.294 | 2.299 | 22,640,668 | -0.03(-1.49%) |
Apr 04, 2012 | 2.351 | 2.366 | 2.313 | 2.333 | 67,223,768 | -0.20(-7.92%) |
Apr 03, 2012 | 2.447 | 2.565 | 2.445 | 2.534 | 16,380,299 | +0.10(+3.91%) |
Apr 02, 2012 | 2.489 | 2.531 | 2.435 | 2.439 | 15,427,559 | -0.04(-1.77%) |
Mar 30, 2012 | 2.501 | 2.529 | 2.445 | 2.483 | 13,294,679 | -0.01(-0.24%) |
Mar 29, 2012 | 2.546 | 2.546 | 2.469 | 2.489 | 11,945,024 | -0.03(-1.37%) |
Mar 28, 2012 | 2.519 | 2.563 | 2.474 | 2.523 | 14,324,549 | -0.01(-0.24%) |
Mar 27, 2012 | 2.477 | 2.663 | 2.469 | 2.529 | 38,087,668 | +0.04(+1.44%) |
Mar 26, 2012 | 2.373 | 2.539 | 2.336 | 2.493 | 47,107,048 | +0.22(+9.74%) |
Mar 23, 2012 | 2.284 | 2.309 | 2.210 | 2.272 | 17,558,504 | -0.02(-0.93%) |
Mar 22, 2012 | 2.331 | 2.343 | 2.287 | 2.293 | 7,835,294 | -0.05(-2.13%) |
Mar 21, 2012 | 2.329 | 2.353 | 2.307 | 2.343 | 9,106,545 | +0.01(+0.54%) |
Mar 20, 2012 | 2.332 | 2.347 | 2.305 | 2.331 | 8,505,015 | -0.00(-0.06%) |
Mar 19, 2012 | 2.351 | 2.355 | 2.303 | 2.332 | 15,233,789 | -0.02(-0.96%) |
Mar 16, 2012 | 2.327 | 2.393 | 2.322 | 2.355 | 10,938,539 | +0.02(+0.91%) |
Mar 15, 2012 | 2.352 | 2.365 | 2.319 | 2.333 | 8,573,940 | -0.02(-0.82%) |
Mar 14, 2012 | 2.400 | 2.400 | 2.320 | 2.353 | 12,771,959 | -0.05(-2.22%) |
Mar 13, 2012 | 2.434 | 2.439 | 2.367 | 2.406 | 15,023,144 | +0.01(+0.22%) |
Mar 12, 2012 | 2.313 | 2.419 | 2.307 | 2.401 | 29,448,298 | +0.08(+3.66%) |
Mar 09, 2012 | 2.213 | 2.354 | 2.213 | 2.316 | 23,301,344 | +0.11(+5.05%) |
Mar 08, 2012 | 2.207 | 2.233 | 2.203 | 2.205 | 9,499,005 | -0.00(-0.15%) |
Mar 07, 2012 | 2.208 | 2.221 | 2.194 | 2.208 | 5,472,464 | +0.00(+0.03%) |
Mar 06, 2012 | 2.217 | 2.219 | 2.175 | 2.207 | 8,606,235 | -0.04(-1.95%) |
Mar 05, 2012 | 2.290 | 2.293 | 2.231 | 2.251 | 7,004,069 | -0.02(-0.79%) |
Mar 02, 2012 | 2.293 | 2.300 | 2.247 | 2.269 | 8,249,564 | -0.02(-1.08%) |
Mar 01, 2012 | 2.234 | 2.300 | 2.220 | 2.294 | 10,551,524 | +0.07(+2.99%) |
Feb 29, 2012 | 2.254 | 2.275 | 2.209 | 2.227 | 8,035,259 | -0.03(-1.18%) |
Feb 28, 2012 | 2.243 | 2.296 | 2.211 | 2.254 | 9,182,745 | +0.01(+0.57%) |
Feb 27, 2012 | 2.227 | 2.267 | 2.200 | 2.241 | 9,089,295 | -0.01(-0.39%) |
Feb 24, 2012 | 2.282 | 2.301 | 2.218 | 2.250 | 14,397,989 | -0.05(-2.26%) |
Feb 23, 2012 | 2.266 | 2.331 | 2.237 | 2.302 | 12,305,174 | +0.02(+0.91%) |
Feb 22, 2012 | 2.300 | 2.315 | 2.167 | 2.281 | 24,818,548 | -0.02(-0.81%) |
Feb 21, 2012 | 2.325 | 2.325 | 2.254 | 2.300 | 17,036,820 | -0.03(-1.34%) |
Feb 17, 2012 | 2.266 | 2.331 | 2.233 | 2.331 | 20,649,674 | +0.05(+2.31%) |
Feb 16, 2012 | 2.233 | 2.301 | 2.169 | 2.279 | 33,294,538 | +0.04(+1.73%) |
Feb 15, 2012 | 2.207 | 2.294 | 2.151 | 2.240 | 41,425,676 | +0.03(+1.30%) |
Feb 14, 2012 | 2.116 | 2.253 | 2.093 | 2.211 | 27,161,624 | +0.11(+5.34%) |
Feb 13, 2012 | 2.103 | 2.137 | 2.060 | 2.099 | 17,367,870 | +0.03(+1.25%) |
Feb 10, 2012 | 2.151 | 2.151 | 1.989 | 2.073 | 28,112,084 | -0.10(-4.54%) |
Feb 09, 2012 | 2.133 | 2.193 | 2.095 | 2.172 | 19,155,660 | +0.04(+2.04%) |
Feb 08, 2012 | 2.107 | 2.134 | 2.086 | 2.129 | 9,354,390 | +0.02(+1.04%) |
Feb 07, 2012 | 2.120 | 2.120 | 2.055 | 2.107 | 15,322,544 | -0.01(-0.63%) |
Feb 06, 2012 | 2.073 | 2.127 | 2.070 | 2.120 | 9,780,914 | +0.04(+2.09%) |
Feb 03, 2012 | 2.027 | 2.089 | 2.017 | 2.077 | 11,466,269 | +0.06(+2.98%) |
Feb 02, 2012 | 1.981 | 2.059 | 1.974 | 2.017 | 12,084,149 | +0.04(+2.27%) |