Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1.176 | 1.176 | 1.148 | 1.156 | 329,715 | +0.00(+0.04%) |
Nov 29, 2012 | 1.170 | 1.184 | 1.147 | 1.156 | 1,393,299 | -0.01(-0.64%) |
Nov 28, 2012 | 1.136 | 1.165 | 1.108 | 1.163 | 762,559 | +0.03(+2.25%) |
Nov 27, 2012 | 1.146 | 1.157 | 1.138 | 1.138 | 408,563 | -0.01(-0.47%) |
Nov 26, 2012 | 1.137 | 1.147 | 1.123 | 1.143 | 737,116 | +0.01(+1.24%) |
Nov 23, 2012 | 1.117 | 1.138 | 1.105 | 1.129 | 574,693 | +0.04(+3.40%) |
Nov 21, 2012 | 1.094 | 1.102 | 1.081 | 1.092 | 534,154 | +0.00(+0.04%) |
Nov 20, 2012 | 1.109 | 1.109 | 1.073 | 1.092 | 746,929 | -0.03(-2.33%) |
Nov 19, 2012 | 1.117 | 1.135 | 1.085 | 1.118 | 1,352,760 | +0.03(+2.89%) |
Nov 16, 2012 | 1.087 | 1.093 | 1.048 | 1.086 | 1,097,241 | +0.00(+0.04%) |
Nov 15, 2012 | 1.120 | 1.120 | 1.078 | 1.086 | 4,121,768 | -0.01(-1.31%) |
Nov 14, 2012 | 1.136 | 1.147 | 1.095 | 1.100 | 914,513 | -0.03(-2.91%) |
Nov 13, 2012 | 1.154 | 1.158 | 1.132 | 1.133 | 507,888 | -0.03(-2.38%) |
Nov 12, 2012 | 1.172 | 1.172 | 1.142 | 1.161 | 250,236 | -0.00(-0.21%) |
Nov 09, 2012 | 1.163 | 1.192 | 1.160 | 1.163 | 237,272 | +0.00(+0.25%) |
Nov 08, 2012 | 1.190 | 1.204 | 1.160 | 1.160 | 661,393 | -0.02(-2.10%) |
Nov 07, 2012 | 1.244 | 1.244 | 1.176 | 1.185 | 811,215 | -0.08(-6.11%) |
Nov 06, 2012 | 1.250 | 1.276 | 1.243 | 1.262 | 819,551 | +0.02(+1.59%) |
Nov 05, 2012 | 1.212 | 1.248 | 1.212 | 1.243 | 290,363 | +0.03(+2.59%) |
Nov 02, 2012 | 1.264 | 1.264 | 1.207 | 1.211 | 274,589 | -0.04(-3.39%) |
Nov 01, 2012 | 1.193 | 1.257 | 1.193 | 1.254 | 700,648 | +0.08(+6.60%) |
Oct 31, 2012 | 1.201 | 1.204 | 1.172 | 1.176 | 646,127 | -0.02(-1.52%) |
Oct 26, 2012 | 1.186 | 1.194 | 1.194 | 1.194 | 530,665 | +0.02(+2.12%) |
Oct 25, 2012 | 1.160 | 1.177 | 1.158 | 1.170 | 134,435 | +0.02(+1.43%) |
Oct 24, 2012 | 1.184 | 1.184 | 1.148 | 1.153 | 535,366 | -0.03(-2.51%) |
Oct 23, 2012 | 1.166 | 1.187 | 1.137 | 1.183 | 568,369 | +0.02(+1.85%) |
Oct 19, 2012 | 1.213 | 1.213 | 1.158 | 1.161 | 591,267 | -0.05(-4.39%) |
Oct 18, 2012 | 1.229 | 1.232 | 1.212 | 1.215 | 326,686 | -0.01(-1.08%) |
Oct 17, 2012 | 1.226 | 1.250 | 1.205 | 1.228 | 580,606 | -0.02(-1.43%) |
Oct 16, 2012 | 1.207 | 1.253 | 1.203 | 1.246 | 1,135,309 | +0.06(+4.79%) |
Oct 15, 2012 | 1.160 | 1.194 | 1.160 | 1.189 | 466,888 | +0.04(+3.15%) |
Oct 12, 2012 | 1.170 | 1.175 | 1.152 | 1.152 | 291,599 | -0.02(-1.69%) |
Oct 11, 2012 | 1.175 | 1.191 | 1.167 | 1.172 | 482,905 | +0.00(+0.39%) |
Oct 10, 2012 | 1.193 | 1.196 | 1.167 | 1.167 | 680,099 | -0.03(-2.21%) |
Oct 09, 2012 | 1.228 | 1.228 | 1.189 | 1.194 | 926,047 | -0.05(-4.40%) |
Oct 08, 2012 | 1.259 | 1.259 | 1.238 | 1.249 | 427,149 | -0.02(-1.40%) |
Oct 05, 2012 | 1.279 | 1.294 | 1.266 | 1.267 | 724,273 | +0.01(+0.75%) |
Oct 04, 2012 | 1.260 | 1.260 | 1.232 | 1.257 | 204,875 | +0.01(+0.68%) |
Oct 03, 2012 | 1.261 | 1.275 | 1.249 | 1.249 | 82,022 | -0.02(-1.29%) |
Oct 02, 2012 | 1.278 | 1.280 | 1.248 | 1.265 | 266,350 | +0.01(+0.89%) |
Oct 01, 2012 | 1.273 | 1.283 | 1.253 | 1.254 | 310,499 | -0.01(-0.59%) |
Sep 28, 2012 | 1.293 | 1.293 | 1.257 | 1.261 | 322,906 | -0.03(-2.49%) |
Sep 27, 2012 | 1.256 | 1.301 | 1.250 | 1.293 | 621,484 | +0.05(+3.67%) |
Sep 26, 2012 | 1.261 | 1.261 | 1.226 | 1.248 | 561,148 | -0.01(-1.05%) |
Sep 25, 2012 | 1.316 | 1.317 | 1.261 | 1.261 | 637,234 | -0.06(-4.23%) |
Sep 24, 2012 | 1.343 | 1.347 | 1.308 | 1.316 | 621,881 | -0.04(-3.04%) |
Sep 21, 2012 | 1.373 | 1.384 | 1.358 | 1.358 | 236,801 | -0.00(-0.24%) |
Sep 20, 2012 | 1.383 | 1.387 | 1.348 | 1.361 | 553,157 | -0.03(-1.96%) |
Sep 19, 2012 | 1.403 | 1.403 | 1.386 | 1.388 | 210,944 | -0.01(-0.71%) |
Sep 18, 2012 | 1.408 | 1.409 | 1.390 | 1.398 | 233,626 | -0.01(-0.55%) |
Sep 17, 2012 | 1.425 | 1.434 | 1.399 | 1.406 | 493,376 | -0.03(-2.24%) |
Sep 14, 2012 | 1.420 | 1.452 | 1.420 | 1.438 | 711,905 | +0.03(+2.23%) |
Sep 13, 2012 | 1.379 | 1.413 | 1.356 | 1.407 | 1,141,138 | +0.02(+1.61%) |
Sep 12, 2012 | 1.397 | 1.415 | 1.372 | 1.385 | 627,552 | -0.00(-0.21%) |
Sep 11, 2012 | 1.385 | 1.408 | 1.375 | 1.387 | 336,760 | +0.01(+0.57%) |
Sep 10, 2012 | 1.427 | 1.433 | 1.378 | 1.380 | 355,783 | -0.06(-4.29%) |
Sep 07, 2012 | 1.470 | 1.470 | 1.433 | 1.441 | 425,864 | -0.05(-3.27%) |
Sep 06, 2012 | 1.437 | 1.491 | 1.432 | 1.490 | 822,285 | +0.10(+7.02%) |
Sep 05, 2012 | 1.403 | 1.413 | 1.392 | 1.392 | 67,851 | -0.02(-1.49%) |
Sep 04, 2012 | 1.403 | 1.421 | 1.379 | 1.413 | 287,495 | -0.03(-2.22%) |
Aug 31, 2012 | 1.416 | 1.450 | 1.411 | 1.446 | 294,111 | +0.05(+3.24%) |
Aug 30, 2012 | 1.424 | 1.424 | 1.390 | 1.400 | 348,028 | -0.04(-2.78%) |
Aug 29, 2012 | 1.419 | 1.448 | 1.419 | 1.440 | 171,082 | +0.00(+0.23%) |
Aug 27, 2012 | 1.455 | 1.455 | 1.437 | 1.437 | 199,143 | -0.02(-1.28%) |
Aug 24, 2012 | 1.440 | 1.468 | 1.432 | 1.455 | 439,119 | +0.00(+0.11%) |
Aug 23, 2012 | 1.488 | 1.488 | 1.441 | 1.454 | 526,284 | -0.04(-2.87%) |
Aug 22, 2012 | 1.504 | 1.525 | 1.486 | 1.497 | 415,225 | -0.03(-1.87%) |
Aug 21, 2012 | 1.538 | 1.551 | 1.518 | 1.525 | 354,983 | -0.01(-0.38%) |
Aug 20, 2012 | 1.522 | 1.532 | 1.514 | 1.531 | 237,600 | -0.01(-0.96%) |
Aug 17, 2012 | 1.551 | 1.551 | 1.539 | 1.546 | 165,751 | -0.03(-1.68%) |
Aug 16, 2012 | 1.537 | 1.572 | 1.529 | 1.572 | 351,251 | +0.05(+3.28%) |
Aug 15, 2012 | 1.503 | 1.543 | 1.503 | 1.522 | 219,911 | +0.00(+0.30%) |
Aug 14, 2012 | 1.556 | 1.559 | 1.510 | 1.518 | 739,288 | -0.03(-1.92%) |
Aug 13, 2012 | 1.562 | 1.562 | 1.516 | 1.548 | 184,797 | -0.02(-1.06%) |
Aug 10, 2012 | 1.545 | 1.566 | 1.543 | 1.564 | 392,980 | +0.02(+1.04%) |
Aug 09, 2012 | 1.529 | 1.558 | 1.526 | 1.548 | 1,158,246 | +0.02(+1.23%) |
Aug 08, 2012 | 1.522 | 1.537 | 1.512 | 1.529 | 288,416 | +0.00(+0.17%) |
Aug 07, 2012 | 1.500 | 1.544 | 1.487 | 1.526 | 791,800 | +0.05(+3.59%) |
Aug 06, 2012 | 1.475 | 1.489 | 1.468 | 1.474 | 502,584 | +0.02(+1.07%) |
Aug 03, 2012 | 1.441 | 1.473 | 1.429 | 1.458 | 872,083 | +0.05(+3.67%) |
Aug 02, 2012 | 1.382 | 1.446 | 1.375 | 1.406 | 452,035 | -0.01(-0.38%) |
Aug 01, 2012 | 1.416 | 1.429 | 1.390 | 1.412 | 188,457 | +0.01(+0.65%) |
Jul 31, 2012 | 1.399 | 1.426 | 1.399 | 1.403 | 137,762 | +0.01(+0.53%) |
Jul 30, 2012 | 1.418 | 1.441 | 1.385 | 1.395 | 588,367 | -0.02(-1.62%) |
Jul 27, 2012 | 1.379 | 1.429 | 1.366 | 1.418 | 1,083,343 | +0.06(+4.33%) |
Jul 26, 2012 | 1.366 | 1.389 | 1.339 | 1.359 | 830,330 | +0.05(+3.52%) |
Jul 25, 2012 | 1.290 | 1.347 | 1.290 | 1.313 | 571,744 | +0.04(+3.08%) |
Jul 24, 2012 | 1.299 | 1.299 | 1.255 | 1.274 | 577,802 | -0.02(-1.81%) |
Jul 23, 2012 | 1.282 | 1.309 | 1.252 | 1.297 | 705,290 | -0.03(-2.33%) |
Jul 20, 2012 | 1.366 | 1.373 | 1.328 | 1.328 | 528,658 | -0.05(-3.48%) |
Jul 19, 2012 | 1.373 | 1.395 | 1.362 | 1.376 | 587,519 | +0.02(+1.61%) |
Jul 18, 2012 | 1.264 | 1.371 | 1.255 | 1.354 | 1,435,249 | +0.09(+6.70%) |
Jul 17, 2012 | 1.286 | 1.286 | 1.222 | 1.269 | 883,957 | +0.00(+0.19%) |
Jul 16, 2012 | 1.283 | 1.283 | 1.257 | 1.267 | 299,369 | -0.02(-1.79%) |
Jul 13, 2012 | 1.271 | 1.299 | 1.263 | 1.290 | 620,015 | +0.03(+2.73%) |
Jul 12, 2012 | 1.283 | 1.283 | 1.238 | 1.256 | 1,020,314 | -0.05(-3.92%) |
Jul 11, 2012 | 1.323 | 1.324 | 1.288 | 1.307 | 252,479 | -0.02(-1.22%) |
Jul 10, 2012 | 1.377 | 1.391 | 1.309 | 1.323 | 610,783 | -0.05(-3.69%) |
Jul 09, 2012 | 1.382 | 1.382 | 1.358 | 1.374 | 824,369 | -0.02(-1.57%) |
Jul 06, 2012 | 1.444 | 1.445 | 1.372 | 1.396 | 495,242 | -0.07(-4.84%) |
Jul 05, 2012 | 1.447 | 1.475 | 1.442 | 1.467 | 136,356 | -0.02(-1.22%) |
Jul 03, 2012 | 1.463 | 1.485 | 1.462 | 1.485 | 197,713 | +0.03(+2.10%) |
Jul 02, 2012 | 1.475 | 1.477 | 1.440 | 1.454 | 182,059 | -0.01(-0.59%) |
Jun 29, 2012 | 1.429 | 1.465 | 1.418 | 1.463 | 968,165 | +0.10(+7.36%) |
Jun 28, 2012 | 1.379 | 1.379 | 1.325 | 1.363 | 403,642 | -0.02(-1.58%) |
Jun 27, 2012 | 1.377 | 1.393 | 1.366 | 1.385 | 265,734 | +0.03(+1.98%) |
Jun 26, 2012 | 1.361 | 1.373 | 1.333 | 1.358 | 276,663 | -0.00(-0.18%) |
Jun 25, 2012 | 1.429 | 1.429 | 1.351 | 1.360 | 702,697 | -0.10(-6.60%) |
Jun 22, 2012 | 1.435 | 1.458 | 1.435 | 1.456 | 245,452 | +0.03(+2.26%) |
Jun 21, 2012 | 1.527 | 1.527 | 1.420 | 1.424 | 1,299,692 | -0.11(-7.41%) |
Jun 20, 2012 | 1.517 | 1.551 | 1.508 | 1.538 | 594,983 | +0.02(+1.39%) |
Jun 19, 2012 | 1.516 | 1.527 | 1.502 | 1.517 | 296,594 | +0.02(+1.46%) |
Jun 18, 2012 | 1.457 | 1.508 | 1.457 | 1.495 | 630,580 | +0.03(+1.97%) |
Jun 15, 2012 | 1.439 | 1.473 | 1.439 | 1.466 | 600,337 | +0.04(+3.10%) |
Jun 14, 2012 | 1.393 | 1.432 | 1.393 | 1.422 | 94,631 | +0.01(+0.41%) |
Jun 13, 2012 | 1.413 | 1.454 | 1.408 | 1.416 | 218,634 | -0.02(-1.27%) |
Jun 12, 2012 | 1.387 | 1.439 | 1.384 | 1.434 | 609,521 | +0.06(+4.42%) |
Jun 11, 2012 | 1.460 | 1.462 | 1.371 | 1.374 | 2,129,084 | -0.06(-4.01%) |
Jun 08, 2012 | 1.387 | 1.437 | 1.384 | 1.431 | 169,101 | +0.04(+2.85%) |
Jun 07, 2012 | 1.455 | 1.460 | 1.388 | 1.391 | 326,328 | -0.03(-2.40%) |
Jun 06, 2012 | 1.358 | 1.429 | 1.351 | 1.426 | 1,682,170 | +0.09(+6.44%) |
Jun 05, 2012 | 1.301 | 1.344 | 1.298 | 1.339 | 469,718 | +0.05(+3.87%) |
Jun 04, 2012 | 1.294 | 1.314 | 1.263 | 1.290 | 997,766 | -0.00(-0.32%) |
Jun 01, 2012 | 1.337 | 1.349 | 1.292 | 1.294 | 700,251 | -0.09(-6.75%) |
May 31, 2012 | 1.403 | 1.403 | 1.361 | 1.387 | 356,402 | -0.03(-1.90%) |
May 30, 2012 | 1.417 | 1.421 | 1.396 | 1.414 | 95,722 | -0.03(-2.34%) |
May 29, 2012 | 1.433 | 1.457 | 1.415 | 1.448 | 337,718 | +0.05(+3.82%) |
May 25, 2012 | 1.375 | 1.408 | 1.372 | 1.395 | 327,564 | +0.03(+1.87%) |
May 24, 2012 | 1.380 | 1.395 | 1.354 | 1.369 | 173,342 | -0.02(-1.16%) |
May 23, 2012 | 1.361 | 1.389 | 1.329 | 1.385 | 622,607 | -0.02(-1.18%) |
May 22, 2012 | 1.429 | 1.429 | 1.388 | 1.402 | 661,962 | -0.03(-1.85%) |
May 21, 2012 | 1.382 | 1.429 | 1.370 | 1.428 | 489,492 | +0.05(+3.47%) |
May 18, 2012 | 1.428 | 1.441 | 1.373 | 1.380 | 630,435 | -0.04(-2.82%) |
May 17, 2012 | 1.471 | 1.481 | 1.420 | 1.420 | 846,889 | -0.05(-3.48%) |
May 16, 2012 | 1.514 | 1.522 | 1.472 | 1.472 | 458,813 | -0.04(-2.94%) |
May 15, 2012 | 1.542 | 1.560 | 1.508 | 1.516 | 230,509 | -0.02(-1.24%) |
May 14, 2012 | 1.548 | 1.552 | 1.524 | 1.535 | 377,752 | -0.04(-2.62%) |
May 11, 2012 | 1.543 | 1.614 | 1.540 | 1.576 | 339,875 | +0.03(+1.79%) |
May 10, 2012 | 1.573 | 1.573 | 1.526 | 1.549 | 267,174 | -0.01(-0.38%) |
May 09, 2012 | 1.528 | 1.566 | 1.489 | 1.555 | 544,769 | -0.01(-0.81%) |
May 08, 2012 | 1.575 | 1.575 | 1.514 | 1.567 | 667,464 | -0.03(-1.68%) |
May 07, 2012 | 1.596 | 1.615 | 1.591 | 1.594 | 413,375 | -0.02(-0.97%) |
May 04, 2012 | 1.658 | 1.663 | 1.605 | 1.610 | 338,081 | -0.07(-4.27%) |
May 03, 2012 | 1.771 | 1.771 | 1.678 | 1.682 | 758,024 | -0.08(-4.43%) |
May 02, 2012 | 1.726 | 1.765 | 1.719 | 1.760 | 184,417 | +0.01(+0.76%) |
May 01, 2012 | 1.729 | 1.765 | 1.720 | 1.746 | 494,339 | +0.03(+1.66%) |
Apr 30, 2012 | 1.719 | 1.726 | 1.713 | 1.718 | 96,934 | -0.01(-0.45%) |
Apr 27, 2012 | 1.715 | 1.735 | 1.699 | 1.726 | 633,706 | +0.02(+0.94%) |
Apr 26, 2012 | 1.664 | 1.718 | 1.664 | 1.710 | 521,238 | +0.04(+2.52%) |
Apr 25, 2012 | 1.633 | 1.668 | 1.629 | 1.668 | 337,451 | +0.07(+4.20%) |
Apr 24, 2012 | 1.639 | 1.639 | 1.591 | 1.600 | 456,486 | -0.02(-1.42%) |
Apr 23, 2012 | 1.625 | 1.625 | 1.604 | 1.623 | 549,567 | -0.03(-1.94%) |
Apr 20, 2012 | 1.712 | 1.712 | 1.655 | 1.656 | 571,741 | -0.06(-3.42%) |
Apr 19, 2012 | 1.729 | 1.775 | 1.692 | 1.714 | 202,083 | -0.03(-1.63%) |
Apr 18, 2012 | 1.724 | 1.752 | 1.704 | 1.743 | 167,502 | -0.04(-2.49%) |
Apr 17, 2012 | 1.774 | 1.799 | 1.774 | 1.787 | 362,218 | +0.05(+2.73%) |
Apr 16, 2012 | 1.763 | 1.767 | 1.712 | 1.740 | 207,317 | +0.01(+0.55%) |
Apr 13, 2012 | 1.777 | 1.787 | 1.730 | 1.730 | 301,101 | -0.06(-3.45%) |
Apr 12, 2012 | 1.738 | 1.798 | 1.736 | 1.792 | 526,836 | +0.07(+4.10%) |
Apr 11, 2012 | 1.712 | 1.747 | 1.703 | 1.722 | 780,198 | +0.05(+2.73%) |
Apr 10, 2012 | 1.717 | 1.736 | 1.670 | 1.676 | 633,028 | -0.05(-2.80%) |
Apr 09, 2012 | 1.727 | 1.735 | 1.704 | 1.724 | 4,071,086 | -0.05(-2.79%) |
Apr 05, 2012 | 1.753 | 1.776 | 1.753 | 1.774 | 261,528 | +0.00(+0.26%) |
Apr 04, 2012 | 1.775 | 1.786 | 1.732 | 1.769 | 3,506,833 | -0.06(-3.25%) |
Apr 03, 2012 | 1.872 | 1.872 | 1.816 | 1.828 | 339,875 | -0.05(-2.49%) |
Apr 02, 2012 | 1.852 | 1.887 | 1.836 | 1.875 | 249,241 | -0.00(-0.02%) |
Mar 30, 2012 | 1.896 | 1.896 | 1.847 | 1.875 | 499,380 | +0.01(+0.53%) |
Mar 29, 2012 | 1.829 | 1.869 | 1.813 | 1.866 | 469,403 | +0.02(+0.83%) |
Mar 28, 2012 | 1.893 | 1.899 | 1.832 | 1.850 | 885,686 | -0.05(-2.58%) |
Mar 27, 2012 | 1.897 | 1.917 | 1.894 | 1.899 | 729,041 | +0.00(+0.15%) |
Mar 26, 2012 | 1.870 | 1.901 | 1.860 | 1.897 | 978,767 | +0.05(+2.68%) |
Mar 23, 2012 | 1.848 | 1.848 | 1.816 | 1.847 | 493,128 | -0.00(-0.18%) |
Mar 22, 2012 | 1.845 | 1.851 | 1.818 | 1.850 | 509,097 | -0.01(-0.40%) |
Mar 21, 2012 | 1.863 | 1.872 | 1.847 | 1.858 | 361,176 | +0.00(+0.19%) |
Mar 20, 2012 | 1.842 | 1.865 | 1.827 | 1.854 | 1,151,823 | -0.01(-0.80%) |
Mar 19, 2012 | 1.833 | 1.882 | 1.831 | 1.869 | 519,224 | +0.03(+1.48%) |
Mar 16, 2012 | 1.855 | 1.862 | 1.842 | 1.842 | 699,683 | -0.00(-0.27%) |
Mar 15, 2012 | 1.806 | 1.852 | 1.799 | 1.847 | 948,219 | +0.06(+3.16%) |
Mar 14, 2012 | 1.799 | 1.841 | 1.783 | 1.790 | 1,247,408 | -0.01(-0.44%) |
Mar 13, 2012 | 1.754 | 1.799 | 1.753 | 1.798 | 1,307,028 | +0.06(+3.69%) |
Mar 12, 2012 | 1.756 | 1.756 | 1.725 | 1.734 | 396,713 | -0.02(-1.27%) |
Mar 09, 2012 | 1.725 | 1.764 | 1.725 | 1.756 | 357,912 | +0.03(+1.77%) |
Mar 08, 2012 | 1.736 | 1.738 | 1.707 | 1.726 | 519,054 | +0.02(+1.16%) |
Mar 07, 2012 | 1.679 | 1.715 | 1.679 | 1.706 | 333,361 | +0.04(+2.33%) |
Mar 06, 2012 | 1.639 | 1.670 | 1.628 | 1.667 | 1,090,628 | -0.01(-0.69%) |
Mar 05, 2012 | 1.726 | 1.731 | 1.669 | 1.679 | 806,004 | -0.07(-4.26%) |
Mar 02, 2012 | 1.766 | 1.797 | 1.745 | 1.754 | 1,029,021 | -0.02(-1.31%) |
Mar 01, 2012 | 1.794 | 1.808 | 1.764 | 1.777 | 416,150 | -0.00(-0.08%) |
Feb 29, 2012 | 1.832 | 1.832 | 1.774 | 1.778 | 998,096 | -0.05(-2.64%) |
Feb 28, 2012 | 1.792 | 1.845 | 1.787 | 1.827 | 419,300 | +0.04(+2.51%) |
Feb 27, 2012 | 1.743 | 1.804 | 1.730 | 1.782 | 241,726 | +0.01(+0.71%) |
Feb 24, 2012 | 1.795 | 1.795 | 1.767 | 1.769 | 383,965 | -0.01(-0.56%) |
Feb 23, 2012 | 1.766 | 1.795 | 1.735 | 1.779 | 304,593 | +0.01(+0.37%) |
Feb 22, 2012 | 1.810 | 1.825 | 1.767 | 1.773 | 568,956 | -0.03(-1.85%) |
Feb 21, 2012 | 1.838 | 1.849 | 1.794 | 1.806 | 305,005 | -0.04(-2.23%) |
Feb 17, 2012 | 1.861 | 1.872 | 1.841 | 1.847 | 365,182 | +0.00(+0.16%) |
Feb 16, 2012 | 1.770 | 1.861 | 1.770 | 1.844 | 926,334 | +0.07(+3.81%) |
Feb 15, 2012 | 1.788 | 1.816 | 1.775 | 1.777 | 391,429 | +0.00(+0.16%) |
Feb 14, 2012 | 1.756 | 1.774 | 1.747 | 1.774 | 245,434 | +0.01(+0.35%) |
Feb 13, 2012 | 1.802 | 1.802 | 1.738 | 1.768 | 481,610 | -0.00(-0.07%) |
Feb 10, 2012 | 1.788 | 1.788 | 1.754 | 1.769 | 948,074 | -0.05(-3.01%) |
Feb 09, 2012 | 1.832 | 1.834 | 1.807 | 1.824 | 552,742 | +0.01(+0.32%) |
Feb 08, 2012 | 1.791 | 1.840 | 1.791 | 1.818 | 383,238 | +0.04(+2.23%) |
Feb 07, 2012 | 1.760 | 1.790 | 1.745 | 1.778 | 338,305 | -0.00(-0.25%) |
Feb 06, 2012 | 1.801 | 1.801 | 1.760 | 1.783 | 1,140,917 | -0.03(-1.73%) |
Feb 03, 2012 | 1.800 | 1.830 | 1.788 | 1.814 | 1,144,988 | +0.06(+3.63%) |
Feb 02, 2012 | 1.736 | 1.770 | 1.730 | 1.751 | 429,528 | +0.02(+0.88%) |
Feb 01, 2012 | 1.727 | 1.765 | 1.721 | 1.735 | 400,348 | +0.05(+2.91%) |
Jan 31, 2012 | 1.708 | 1.709 | 1.668 | 1.686 | 613,767 | -0.01(-0.85%) |
Jan 30, 2012 | 1.681 | 1.705 | 1.659 | 1.701 | 1,353,366 | -0.02(-1.20%) |
Jan 27, 2012 | 1.702 | 1.733 | 1.702 | 1.721 | 463,022 | +0.01(+0.46%) |
Jan 26, 2012 | 1.757 | 1.774 | 1.697 | 1.714 | 849,750 | -0.04(-2.14%) |
Jan 25, 2012 | 1.740 | 1.757 | 1.698 | 1.751 | 1,523,379 | +0.01(+0.71%) |
Jan 24, 2012 | 1.721 | 1.752 | 1.715 | 1.739 | 597,457 | +0.01(+0.57%) |
Jan 23, 2012 | 1.709 | 1.754 | 1.709 | 1.729 | 1,795,400 | +0.00(+0.12%) |
Jan 20, 2012 | 1.692 | 1.733 | 1.679 | 1.727 | 1,478,035 | +0.04(+2.57%) |
Jan 19, 2012 | 1.666 | 1.689 | 1.657 | 1.683 | 1,100,055 | +0.04(+2.31%) |
Jan 18, 2012 | 1.551 | 1.646 | 1.551 | 1.646 | 2,450,635 | +0.13(+8.49%) |
Jan 17, 2012 | 1.537 | 1.546 | 1.513 | 1.517 | 923,911 | +0.01(+0.47%) |
Jan 13, 2012 | 1.558 | 1.559 | 1.506 | 1.510 | 878,008 | -0.07(-4.32%) |
Jan 12, 2012 | 1.565 | 1.584 | 1.542 | 1.578 | 1,132,459 | +0.02(+1.24%) |
Jan 11, 2012 | 1.535 | 1.563 | 1.529 | 1.558 | 794,105 | +0.01(+0.91%) |
Jan 10, 2012 | 1.566 | 1.566 | 1.535 | 1.544 | 1,731,685 | +0.01(+0.89%) |
Jan 09, 2012 | 1.502 | 1.541 | 1.493 | 1.531 | 1,515,915 | +0.04(+2.74%) |
Jan 06, 2012 | 1.469 | 1.497 | 1.465 | 1.490 | 591,664 | -0.00(-0.17%) |
Jan 05, 2012 | 1.445 | 1.494 | 1.442 | 1.492 | 1,080,037 | +0.04(+3.08%) |
Jan 04, 2012 | 1.420 | 1.450 | 1.409 | 1.448 | 390,000 | +0.05(+3.51%) |
Dec 30, 2011 | 1.412 | 1.424 | 1.399 | 1.399 | 1,385,891 | -0.02(-1.65%) |
Dec 29, 2011 | 1.399 | 1.424 | 1.396 | 1.422 | 2,117,977 | +0.03(+2.38%) |
Dec 28, 2011 | 1.424 | 1.426 | 1.387 | 1.389 | 415,132 | -0.04(-2.97%) |
Dec 27, 2011 | 1.430 | 1.450 | 1.419 | 1.432 | 361,038 | +0.00(+0.23%) |
Dec 23, 2011 | 1.414 | 1.431 | 1.395 | 1.428 | 578,262 | +0.09(+6.65%) |
Dec 21, 2011 | 1.370 | 1.399 | 1.305 | 1.339 | 866,642 | -0.03(-1.84%) |
Dec 20, 2011 | 1.299 | 1.368 | 1.299 | 1.365 | 1,882,624 | +0.11(+8.43%) |
Dec 19, 2011 | 1.314 | 1.318 | 1.256 | 1.258 | 2,521,767 | -0.04(-3.33%) |
Dec 16, 2011 | 1.307 | 1.349 | 1.298 | 1.302 | 630,441 | +0.01(+0.73%) |
Dec 15, 2011 | 1.326 | 1.334 | 1.284 | 1.292 | 748,227 | +0.00(+0.10%) |
Dec 14, 2011 | 1.318 | 1.333 | 1.276 | 1.291 | 897,349 | -0.03(-2.52%) |
Dec 13, 2011 | 1.403 | 1.406 | 1.314 | 1.325 | 879,438 | -0.06(-4.41%) |
Dec 12, 2011 | 1.417 | 1.417 | 1.351 | 1.386 | 1,972,175 | -0.09(-6.10%) |
Dec 09, 2011 | 1.402 | 1.483 | 1.391 | 1.476 | 1,135,779 | +0.04(+2.79%) |
Dec 08, 2011 | 1.513 | 1.535 | 1.433 | 1.435 | 1,012,322 | -0.10(-6.38%) |
Dec 07, 2011 | 1.503 | 1.543 | 1.472 | 1.533 | 1,747,002 | +0.02(+1.64%) |
Dec 06, 2011 | 1.502 | 1.524 | 1.492 | 1.509 | 2,375,941 | +0.01(+0.88%) |
Dec 05, 2011 | 1.510 | 1.525 | 1.480 | 1.495 | 2,209,781 | +0.03(+2.11%) |
Dec 02, 2011 | 1.506 | 1.516 | 1.459 | 1.464 | 1,436,301 | -0.02(-1.03%) |