Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.944 | 2.962 | 2.932 | 2.952 | 11,012,380 | +0.01(+0.26%) |
Apr 29, 2013 | 2.927 | 2.948 | 2.913 | 2.945 | 9,128,062 | +0.03(+0.94%) |
Apr 26, 2013 | 2.937 | 2.935 | 2.913 | 2.917 | 6,730,909 | -0.02(-0.61%) |
Apr 25, 2013 | 2.956 | 2.964 | 2.915 | 2.935 | 5,531,173 | -0.02(-0.64%) |
Apr 24, 2013 | 2.952 | 2.969 | 2.937 | 2.954 | 5,998,710 | +0.01(+0.35%) |
Apr 23, 2013 | 2.954 | 2.956 | 2.918 | 2.944 | 10,166,125 | +0.00(+0.10%) |
Apr 22, 2013 | 2.959 | 2.960 | 2.931 | 2.941 | 8,159,955 | -0.01(-0.42%) |
Apr 19, 2013 | 2.934 | 2.963 | 2.932 | 2.953 | 11,361,467 | +0.03(+0.94%) |
Apr 18, 2013 | 2.944 | 2.957 | 2.916 | 2.926 | 11,811,248 | -0.02(-0.61%) |
Apr 17, 2013 | 2.940 | 2.971 | 2.911 | 2.944 | 14,804,491 | -0.04(-1.21%) |
Apr 16, 2013 | 2.988 | 2.990 | 2.960 | 2.980 | 16,363,346 | +0.01(+0.19%) |
Apr 15, 2013 | 2.999 | 3.025 | 2.973 | 2.974 | 16,869,680 | -0.03(-0.95%) |
Apr 12, 2013 | 3.002 | 3.011 | 2.985 | 3.003 | 9,714,290 | -0.00(-0.16%) |
Apr 11, 2013 | 2.994 | 3.028 | 2.994 | 3.007 | 8,882,756 | +0.01(+0.48%) |
Apr 10, 2013 | 3.007 | 3.014 | 2.987 | 2.993 | 10,953,635 | -0.01(-0.38%) |
Apr 09, 2013 | 3.008 | 3.022 | 2.977 | 3.005 | 12,309,089 | -0.01(-0.19%) |
Apr 08, 2013 | 2.996 | 3.010 | 2.977 | 3.010 | 12,875,528 | +0.01(+0.38%) |
Apr 05, 2013 | 2.950 | 3.020 | 2.942 | 2.999 | 12,436,242 | +0.02(+0.54%) |
Apr 04, 2013 | 2.933 | 2.986 | 2.922 | 2.983 | 9,929,491 | +0.05(+1.78%) |
Apr 03, 2013 | 2.920 | 2.939 | 2.911 | 2.931 | 13,588,718 | +0.02(+0.55%) |
Apr 02, 2013 | 2.932 | 2.948 | 2.906 | 2.914 | 12,781,536 | -0.01(-0.39%) |
Apr 01, 2013 | 2.902 | 2.929 | 2.879 | 2.926 | 8,890,395 | +0.02(+0.55%) |
Mar 28, 2013 | 2.897 | 2.915 | 2.881 | 2.910 | 12,120,252 | +0.02(+0.62%) |
Mar 27, 2013 | 2.882 | 2.907 | 2.876 | 2.892 | 10,841,340 | -0.01(-0.26%) |
Mar 26, 2013 | 2.865 | 2.904 | 2.857 | 2.899 | 9,392,051 | +0.05(+1.60%) |
Mar 25, 2013 | 2.845 | 2.869 | 2.842 | 2.854 | 11,403,953 | +0.01(+0.40%) |
Mar 22, 2013 | 2.859 | 2.884 | 2.829 | 2.842 | 11,027,796 | -0.02(-0.53%) |
Mar 21, 2013 | 2.868 | 2.904 | 2.857 | 2.857 | 7,743,788 | -0.02(-0.86%) |
Mar 20, 2013 | 2.885 | 2.897 | 2.869 | 2.882 | 8,102,117 | +0.01(+0.30%) |
Mar 19, 2013 | 2.885 | 2.903 | 2.848 | 2.874 | 10,614,568 | -0.01(-0.46%) |
Mar 18, 2013 | 2.897 | 2.908 | 2.878 | 2.887 | 15,642,506 | -0.03(-1.04%) |
Mar 15, 2013 | 2.916 | 2.924 | 2.894 | 2.917 | 13,567,233 | -0.01(-0.36%) |
Mar 14, 2013 | 2.851 | 2.928 | 2.851 | 2.928 | 11,261,890 | +0.07(+2.59%) |
Mar 13, 2013 | 2.861 | 2.866 | 2.837 | 2.854 | 14,700,668 | +0.00(+0.00%) |
Mar 12, 2013 | 2.860 | 2.866 | 2.842 | 2.854 | 12,450,362 | -0.01(-0.50%) |
Mar 11, 2013 | 2.885 | 2.887 | 2.856 | 2.868 | 10,246,092 | -0.02(-0.62%) |
Mar 08, 2013 | 2.876 | 2.888 | 2.849 | 2.886 | 12,520,814 | +0.02(+0.63%) |
Mar 07, 2013 | 2.890 | 2.907 | 2.859 | 2.868 | 13,176,692 | -0.02(-0.79%) |
Mar 06, 2013 | 2.891 | 2.901 | 2.866 | 2.891 | 6,483,896 | +0.01(+0.33%) |
Mar 05, 2013 | 2.848 | 2.888 | 2.838 | 2.881 | 9,673,584 | +0.04(+1.37%) |
Mar 04, 2013 | 2.819 | 2.856 | 2.813 | 2.842 | 9,596,673 | +0.02(+0.64%) |
Mar 01, 2013 | 2.801 | 2.830 | 2.783 | 2.824 | 13,204,257 | +0.01(+0.47%) |
Feb 28, 2013 | 2.806 | 2.827 | 2.802 | 2.811 | 21,300,326 | +0.01(+0.34%) |
Feb 27, 2013 | 2.793 | 2.812 | 2.787 | 2.801 | 15,049,545 | +0.00(+0.07%) |
Feb 26, 2013 | 2.803 | 2.834 | 2.784 | 2.800 | 12,465,873 | +0.00(+0.17%) |
Feb 25, 2013 | 2.843 | 2.858 | 2.793 | 2.795 | 14,433,149 | -0.04(-1.27%) |
Feb 22, 2013 | 2.812 | 2.832 | 2.809 | 2.831 | 10,489,397 | +0.02(+0.85%) |
Feb 21, 2013 | 2.808 | 2.830 | 2.784 | 2.807 | 15,202,735 | -0.01(-0.40%) |
Feb 20, 2013 | 2.801 | 2.853 | 2.801 | 2.819 | 18,002,284 | +0.01(+0.41%) |
Feb 19, 2013 | 2.772 | 2.811 | 2.764 | 2.807 | 15,226,855 | +0.04(+1.58%) |
Feb 15, 2013 | 2.754 | 2.764 | 2.740 | 2.764 | 9,321,810 | +0.01(+0.52%) |
Feb 14, 2013 | 2.735 | 2.755 | 2.729 | 2.749 | 10,436,795 | +0.01(+0.24%) |
Feb 13, 2013 | 2.755 | 2.763 | 2.724 | 2.743 | 8,148,617 | -0.00(-0.07%) |
Feb 12, 2013 | 2.717 | 2.745 | 2.709 | 2.745 | 16,562,063 | +0.02(+0.83%) |
Feb 11, 2013 | 2.689 | 2.730 | 2.689 | 2.722 | 27,151,472 | +0.03(+1.22%) |
Feb 08, 2013 | 2.579 | 2.698 | 2.566 | 2.689 | 19,144,472 | +0.09(+3.63%) |
Feb 07, 2013 | 2.596 | 2.604 | 2.566 | 2.595 | 18,951,814 | +0.00(+0.07%) |
Feb 06, 2013 | 2.545 | 2.627 | 2.545 | 2.593 | 18,038,296 | -0.00(-0.18%) |
Feb 04, 2013 | 2.569 | 2.604 | 2.559 | 2.598 | 18,878,472 | +0.02(+0.77%) |
Feb 01, 2013 | 2.575 | 2.624 | 2.573 | 2.578 | 28,575,080 | +0.01(+0.40%) |
Jan 31, 2013 | 2.589 | 2.595 | 2.560 | 2.568 | 19,156,732 | -0.03(-1.16%) |
Jan 30, 2013 | 2.632 | 2.632 | 2.595 | 2.598 | 9,389,152 | -0.04(-1.53%) |
Jan 29, 2013 | 2.625 | 2.654 | 2.622 | 2.638 | 9,827,908 | +0.02(+0.68%) |
Jan 28, 2013 | 2.632 | 2.639 | 2.601 | 2.620 | 8,202,345 | -0.01(-0.54%) |
Jan 25, 2013 | 2.628 | 2.640 | 2.617 | 2.634 | 7,404,114 | +0.01(+0.54%) |
Jan 24, 2013 | 2.634 | 2.640 | 2.617 | 2.620 | 12,404,813 | -0.01(-0.32%) |
Jan 23, 2013 | 2.597 | 2.633 | 2.589 | 2.629 | 14,058,085 | +0.04(+1.38%) |
Jan 22, 2013 | 2.588 | 2.598 | 2.587 | 2.593 | 13,313,190 | -0.00(-0.15%) |
Jan 18, 2013 | 2.615 | 2.615 | 2.589 | 2.597 | 10,145,766 | -0.01(-0.40%) |
Jan 17, 2013 | 2.617 | 2.628 | 2.604 | 2.607 | 15,479,091 | -0.01(-0.29%) |
Jan 16, 2013 | 2.592 | 2.618 | 2.585 | 2.615 | 10,036,353 | +0.02(+0.80%) |
Jan 15, 2013 | 2.576 | 2.597 | 2.567 | 2.594 | 9,745,088 | +0.02(+0.58%) |
Jan 14, 2013 | 2.561 | 2.592 | 2.553 | 2.579 | 11,058,307 | +0.01(+0.55%) |
Jan 11, 2013 | 2.588 | 2.592 | 2.555 | 2.565 | 13,012,438 | -0.02(-0.73%) |
Jan 10, 2013 | 2.595 | 2.607 | 2.568 | 2.584 | 11,449,199 | -0.01(-0.33%) |
Jan 09, 2013 | 2.591 | 2.610 | 2.582 | 2.592 | 9,375,286 | +0.01(+0.40%) |
Jan 08, 2013 | 2.585 | 2.606 | 2.576 | 2.582 | 6,772,924 | -0.01(-0.36%) |
Jan 07, 2013 | 2.574 | 2.599 | 2.574 | 2.591 | 7,207,398 | +0.01(+0.29%) |
Jan 04, 2013 | 2.591 | 2.593 | 2.571 | 2.584 | 12,820,333 | -0.00(-0.04%) |
Jan 03, 2013 | 2.575 | 2.604 | 2.569 | 2.585 | 11,678,957 | +0.01(+0.33%) |
Jan 02, 2013 | 2.597 | 2.601 | 2.555 | 2.576 | 16,728,232 | +0.03(+1.31%) |
Dec 31, 2012 | 2.517 | 2.545 | 2.506 | 2.543 | 9,892,059 | +0.02(+0.95%) |
Dec 28, 2012 | 2.531 | 2.548 | 2.519 | 2.519 | 7,249,249 | -0.02(-0.85%) |
Dec 27, 2012 | 2.518 | 2.545 | 2.511 | 2.540 | 13,013,542 | +0.02(+0.97%) |
Dec 26, 2012 | 2.535 | 2.550 | 2.512 | 2.516 | 10,607,875 | -0.02(-0.63%) |
Dec 24, 2012 | 2.514 | 2.537 | 2.501 | 2.532 | 5,185,281 | +0.02(+0.64%) |
Dec 21, 2012 | 2.500 | 2.535 | 2.494 | 2.516 | 21,004,394 | +0.00(+0.15%) |
Dec 20, 2012 | 2.462 | 2.513 | 2.453 | 2.512 | 16,714,739 | +0.05(+2.07%) |
Dec 19, 2012 | 2.457 | 2.466 | 2.446 | 2.461 | 11,033,244 | +0.01(+0.27%) |
Dec 18, 2012 | 2.428 | 2.456 | 2.428 | 2.455 | 9,799,604 | +0.03(+1.12%) |
Dec 17, 2012 | 2.416 | 2.437 | 2.411 | 2.427 | 12,909,261 | +0.02(+0.90%) |
Dec 14, 2012 | 2.393 | 2.416 | 2.393 | 2.406 | 5,584,641 | +0.01(+0.23%) |
Dec 13, 2012 | 2.416 | 2.422 | 2.397 | 2.400 | 9,235,530 | -0.01(-0.58%) |
Dec 12, 2012 | 2.412 | 2.431 | 2.397 | 2.414 | 10,288,391 | +0.01(+0.35%) |
Dec 11, 2012 | 2.410 | 2.423 | 2.396 | 2.406 | 11,186,451 | +0.01(+0.27%) |
Dec 10, 2012 | 2.398 | 2.413 | 2.390 | 2.399 | 9,197,249 | +0.00(+0.04%) |
Dec 07, 2012 | 2.404 | 2.411 | 2.396 | 2.398 | 9,242,351 | +0.00(+0.04%) |
Dec 06, 2012 | 2.378 | 2.398 | 2.369 | 2.397 | 13,475,567 | +0.04(+1.51%) |
Dec 05, 2012 | 2.379 | 2.383 | 2.356 | 2.361 | 12,469,060 | -0.02(-0.67%) |
Dec 04, 2012 | 2.359 | 2.392 | 2.353 | 2.377 | 13,694,764 | +0.02(+0.76%) |
Nov 30, 2012 | 2.384 | 2.394 | 2.355 | 2.360 | 15,562,611 | -0.02(-0.75%) |
Nov 29, 2012 | 2.394 | 2.409 | 2.357 | 2.377 | 37,221,588 | +0.02(+0.80%) |
Nov 28, 2012 | 2.364 | 2.374 | 2.337 | 2.359 | 17,435,866 | -0.01(-0.52%) |
Nov 27, 2012 | 2.329 | 2.398 | 2.310 | 2.371 | 20,964,614 | +0.03(+1.41%) |
Nov 26, 2012 | 2.313 | 2.346 | 2.313 | 2.338 | 14,466,561 | +0.01(+0.61%) |
Nov 23, 2012 | 2.317 | 2.329 | 2.305 | 2.324 | 3,899,569 | +0.02(+0.78%) |
Nov 21, 2012 | 2.329 | 2.334 | 2.300 | 2.306 | 11,952,139 | -0.02(-1.01%) |
Nov 20, 2012 | 2.319 | 2.334 | 2.301 | 2.329 | 9,299,437 | +0.01(+0.49%) |
Nov 19, 2012 | 2.331 | 2.343 | 2.302 | 2.318 | 9,590,521 | +0.01(+0.49%) |
Nov 16, 2012 | 2.293 | 2.307 | 2.265 | 2.307 | 9,645,248 | +0.02(+0.86%) |
Nov 15, 2012 | 2.292 | 2.305 | 2.264 | 2.287 | 13,168,779 | -0.01(-0.25%) |
Nov 14, 2012 | 2.377 | 2.377 | 2.282 | 2.293 | 9,263,706 | -0.06(-2.75%) |
Nov 13, 2012 | 2.351 | 2.369 | 2.335 | 2.358 | 9,363,155 | -0.01(-0.36%) |
Nov 12, 2012 | 2.375 | 2.375 | 2.349 | 2.366 | 8,649,357 | -0.00(-0.16%) |
Nov 09, 2012 | 2.392 | 2.405 | 2.370 | 2.370 | 12,053,763 | -0.03(-1.25%) |
Nov 08, 2012 | 2.432 | 2.437 | 2.400 | 2.400 | 13,646,821 | -0.04(-1.61%) |
Nov 07, 2012 | 2.438 | 2.455 | 2.426 | 2.439 | 12,379,921 | -0.01(-0.61%) |
Nov 06, 2012 | 2.445 | 2.456 | 2.417 | 2.454 | 20,930,858 | +0.03(+1.31%) |
Nov 05, 2012 | 2.430 | 2.446 | 2.403 | 2.422 | 18,028,512 | -0.02(-0.84%) |
Nov 02, 2012 | 2.524 | 2.533 | 2.433 | 2.443 | 45,427,556 | -0.07(-2.90%) |
Nov 01, 2012 | 2.494 | 2.521 | 2.476 | 2.516 | 16,399,587 | +0.02(+0.94%) |
Oct 31, 2012 | 2.474 | 2.498 | 2.459 | 2.492 | 14,102,295 | +0.03(+1.25%) |
Oct 26, 2012 | 2.482 | 2.461 | 2.461 | 2.461 | 8,232,382 | -0.02(-0.90%) |
Oct 25, 2012 | 2.503 | 2.508 | 2.464 | 2.484 | 19,827,362 | -0.01(-0.22%) |
Oct 24, 2012 | 2.479 | 2.494 | 2.462 | 2.489 | 20,615,366 | +0.01(+0.60%) |
Oct 23, 2012 | 2.466 | 2.488 | 2.458 | 2.474 | 16,304,423 | -0.03(-1.34%) |
Oct 19, 2012 | 2.475 | 2.521 | 2.467 | 2.508 | 31,807,638 | +0.03(+1.24%) |
Oct 18, 2012 | 2.417 | 2.479 | 2.413 | 2.477 | 12,971,577 | +0.05(+2.23%) |
Oct 17, 2012 | 2.422 | 2.426 | 2.403 | 2.423 | 13,747,897 | -0.00(-0.04%) |
Oct 16, 2012 | 2.406 | 2.426 | 2.402 | 2.424 | 12,533,131 | +0.02(+0.93%) |
Oct 15, 2012 | 2.385 | 2.404 | 2.356 | 2.402 | 12,601,768 | +0.03(+1.06%) |
Oct 12, 2012 | 2.370 | 2.388 | 2.363 | 2.376 | 12,787,417 | +0.00(+0.08%) |
Oct 11, 2012 | 2.423 | 2.423 | 2.374 | 2.375 | 28,239,204 | -0.04(-1.47%) |
Oct 10, 2012 | 2.368 | 2.414 | 2.367 | 2.410 | 28,441,678 | +0.04(+1.49%) |
Oct 09, 2012 | 2.377 | 2.381 | 2.364 | 2.375 | 23,829,968 | +0.01(+0.32%) |
Oct 08, 2012 | 2.374 | 2.374 | 2.346 | 2.367 | 15,063,697 | -0.01(-0.51%) |
Oct 05, 2012 | 2.372 | 2.388 | 2.361 | 2.379 | 11,440,035 | +0.02(+0.79%) |
Oct 04, 2012 | 2.389 | 2.396 | 2.350 | 2.361 | 12,208,997 | -0.01(-0.63%) |
Oct 03, 2012 | 2.395 | 2.407 | 2.365 | 2.375 | 20,156,646 | -0.01(-0.51%) |
Oct 02, 2012 | 2.381 | 2.389 | 2.364 | 2.388 | 15,988,943 | +0.01(+0.35%) |
Oct 01, 2012 | 2.438 | 2.438 | 2.363 | 2.379 | 14,690,332 | -0.05(-1.96%) |
Sep 28, 2012 | 2.429 | 2.446 | 2.416 | 2.427 | 16,334,324 | -0.01(-0.34%) |
Sep 27, 2012 | 2.433 | 2.466 | 2.421 | 2.435 | 14,003,490 | +0.01(+0.50%) |
Sep 26, 2012 | 2.421 | 2.446 | 2.417 | 2.423 | 10,678,376 | +0.00(+0.19%) |
Sep 25, 2012 | 2.469 | 2.473 | 2.417 | 2.418 | 17,748,716 | -0.04(-1.71%) |
Sep 24, 2012 | 2.472 | 2.488 | 2.452 | 2.460 | 16,488,862 | -0.03(-1.13%) |
Sep 21, 2012 | 2.465 | 2.488 | 2.439 | 2.488 | 43,363,184 | +0.04(+1.45%) |
Sep 20, 2012 | 2.520 | 2.522 | 2.445 | 2.453 | 23,036,738 | -0.08(-3.28%) |
Sep 19, 2012 | 2.535 | 2.552 | 2.524 | 2.536 | 16,446,474 | -0.00(-0.07%) |
Sep 18, 2012 | 2.553 | 2.569 | 2.519 | 2.538 | 10,307,849 | -0.02(-0.95%) |
Sep 17, 2012 | 2.564 | 2.582 | 2.559 | 2.562 | 9,054,293 | +0.00(+0.07%) |
Sep 14, 2012 | 2.514 | 2.573 | 2.512 | 2.560 | 12,228,863 | +0.06(+2.28%) |
Sep 13, 2012 | 2.489 | 2.514 | 2.482 | 2.503 | 17,177,406 | +0.02(+0.79%) |
Sep 12, 2012 | 2.485 | 2.497 | 2.470 | 2.484 | 14,287,944 | +0.00(+0.11%) |
Sep 11, 2012 | 2.485 | 2.503 | 2.477 | 2.481 | 11,388,693 | -0.01(-0.34%) |
Sep 10, 2012 | 2.530 | 2.533 | 2.489 | 2.489 | 14,109,332 | -0.05(-2.02%) |
Sep 07, 2012 | 2.521 | 2.544 | 2.516 | 2.541 | 11,604,554 | +0.02(+0.96%) |
Sep 06, 2012 | 2.511 | 2.518 | 2.499 | 2.516 | 16,592,947 | +0.02(+0.82%) |
Sep 05, 2012 | 2.542 | 2.605 | 2.484 | 2.496 | 11,431,456 | +0.00(+0.15%) |
Sep 04, 2012 | 2.469 | 2.494 | 2.459 | 2.492 | 9,627,026 | +0.02(+0.79%) |
Aug 31, 2012 | 2.494 | 2.494 | 2.454 | 2.473 | 12,927,786 | -0.01(-0.30%) |
Aug 30, 2012 | 2.474 | 2.488 | 2.474 | 2.480 | 5,488,451 | -0.01(-0.45%) |
Aug 29, 2012 | 2.510 | 2.512 | 2.489 | 2.491 | 6,661,750 | -0.02(-0.67%) |
Aug 27, 2012 | 2.512 | 2.522 | 2.487 | 2.508 | 9,208,852 | +0.00(+0.00%) |
Aug 24, 2012 | 2.489 | 2.516 | 2.474 | 2.508 | 8,297,314 | +0.01(+0.60%) |
Aug 23, 2012 | 2.479 | 2.501 | 2.469 | 2.493 | 13,921,326 | +0.00(+0.19%) |
Aug 22, 2012 | 2.452 | 2.491 | 2.440 | 2.488 | 14,796,956 | +0.03(+1.14%) |
Aug 21, 2012 | 2.455 | 2.467 | 2.444 | 2.460 | 8,778,534 | +0.01(+0.27%) |
Aug 20, 2012 | 2.453 | 2.462 | 2.440 | 2.454 | 10,378,800 | -0.01(-0.38%) |
Aug 17, 2012 | 2.446 | 2.467 | 2.442 | 2.463 | 14,914,631 | +0.02(+0.65%) |
Aug 16, 2012 | 2.417 | 2.447 | 2.395 | 2.447 | 26,615,914 | +0.03(+1.20%) |
Aug 15, 2012 | 2.413 | 2.427 | 2.383 | 2.418 | 8,780,194 | +0.01(+0.27%) |
Aug 14, 2012 | 2.414 | 2.418 | 2.406 | 2.412 | 15,282,312 | +0.00(+0.12%) |
Aug 13, 2012 | 2.415 | 2.418 | 2.394 | 2.409 | 6,787,433 | -0.00(-0.15%) |
Aug 10, 2012 | 2.410 | 2.429 | 2.404 | 2.413 | 12,533,949 | -0.01(-0.27%) |
Aug 09, 2012 | 2.417 | 2.435 | 2.404 | 2.419 | 10,627,697 | -0.00(-0.19%) |
Aug 08, 2012 | 2.446 | 2.448 | 2.413 | 2.424 | 10,980,360 | -0.03(-1.21%) |
Aug 07, 2012 | 2.483 | 2.490 | 2.437 | 2.454 | 11,467,368 | -0.03(-1.08%) |
Aug 06, 2012 | 2.484 | 2.495 | 2.447 | 2.480 | 16,844,340 | +0.01(+0.26%) |
Aug 03, 2012 | 2.509 | 2.523 | 2.466 | 2.474 | 14,457,524 | -0.02(-0.67%) |
Aug 02, 2012 | 2.503 | 2.521 | 2.472 | 2.491 | 22,192,542 | -0.02(-0.74%) |
Aug 01, 2012 | 2.551 | 2.573 | 2.508 | 2.509 | 17,670,510 | -0.03(-1.28%) |
Jul 31, 2012 | 2.556 | 2.573 | 2.534 | 2.542 | 17,175,884 | -0.02(-0.76%) |
Jul 30, 2012 | 2.521 | 2.567 | 2.518 | 2.561 | 10,827,054 | +0.04(+1.62%) |
Jul 27, 2012 | 2.510 | 2.545 | 2.510 | 2.520 | 13,912,712 | +0.02(+0.93%) |
Jul 26, 2012 | 2.543 | 2.543 | 2.482 | 2.497 | 12,578,824 | -0.01(-0.33%) |
Jul 25, 2012 | 2.510 | 2.519 | 2.474 | 2.505 | 9,041,363 | +0.01(+0.26%) |
Jul 24, 2012 | 2.526 | 2.527 | 2.480 | 2.499 | 16,427,991 | -0.03(-0.99%) |
Jul 23, 2012 | 2.515 | 2.534 | 2.502 | 2.524 | 13,561,667 | -0.01(-0.58%) |
Jul 20, 2012 | 2.543 | 2.565 | 2.526 | 2.539 | 20,463,510 | -0.02(-0.80%) |
Jul 19, 2012 | 2.605 | 2.605 | 2.524 | 2.559 | 21,949,410 | -0.03(-1.25%) |
Jul 18, 2012 | 2.607 | 2.611 | 2.585 | 2.592 | 16,711,972 | -0.03(-1.06%) |
Jul 17, 2012 | 2.608 | 2.622 | 2.570 | 2.619 | 15,782,260 | +0.02(+0.78%) |
Jul 16, 2012 | 2.588 | 2.606 | 2.569 | 2.599 | 13,540,741 | +0.00(+0.07%) |
Jul 13, 2012 | 2.554 | 2.600 | 2.553 | 2.597 | 13,713,268 | +0.05(+1.82%) |
Jul 12, 2012 | 2.511 | 2.566 | 2.497 | 2.551 | 21,171,644 | +0.03(+1.25%) |
Jul 11, 2012 | 2.511 | 2.533 | 2.494 | 2.519 | 20,841,968 | +0.01(+0.22%) |
Jul 10, 2012 | 2.569 | 2.572 | 2.505 | 2.514 | 15,946,606 | -0.05(-1.77%) |
Jul 09, 2012 | 2.544 | 2.559 | 2.529 | 2.559 | 15,253,896 | +0.02(+0.91%) |
Jul 06, 2012 | 2.509 | 2.544 | 2.505 | 2.536 | 16,812,578 | +0.00(+0.00%) |
Jul 05, 2012 | 2.546 | 2.564 | 2.526 | 2.536 | 15,307,804 | -0.02(-0.65%) |
Jul 03, 2012 | 2.540 | 2.553 | 2.524 | 2.553 | 15,385,908 | +0.02(+0.73%) |
Jul 02, 2012 | 2.518 | 2.536 | 2.490 | 2.534 | 29,679,528 | +0.03(+1.18%) |
Jun 29, 2012 | 2.511 | 2.517 | 2.491 | 2.505 | 27,415,938 | +0.03(+1.31%) |
Jun 28, 2012 | 2.441 | 2.474 | 2.416 | 2.472 | 17,457,306 | +0.02(+0.79%) |
Jun 27, 2012 | 2.464 | 2.470 | 2.437 | 2.453 | 14,780,152 | -0.00(-0.11%) |
Jun 26, 2012 | 2.462 | 2.474 | 2.432 | 2.455 | 17,504,664 | +0.00(+0.08%) |
Jun 25, 2012 | 2.435 | 2.467 | 2.425 | 2.454 | 21,020,474 | -0.01(-0.38%) |
Jun 22, 2012 | 2.496 | 2.502 | 2.424 | 2.463 | 43,144,904 | -0.01(-0.26%) |
Jun 21, 2012 | 2.525 | 2.527 | 2.463 | 2.469 | 138,942,592 | -0.10(-4.03%) |
Jun 20, 2012 | 2.576 | 2.592 | 2.552 | 2.573 | 11,498,040 | +0.00(+0.07%) |
Jun 19, 2012 | 2.577 | 2.589 | 2.554 | 2.571 | 10,582,768 | +0.01(+0.25%) |
Jun 18, 2012 | 2.536 | 2.584 | 2.519 | 2.565 | 11,052,216 | +0.03(+1.06%) |
Jun 15, 2012 | 2.541 | 2.547 | 2.515 | 2.538 | 16,737,798 | +0.01(+0.26%) |
Jun 14, 2012 | 2.484 | 2.541 | 2.479 | 2.531 | 10,423,947 | +0.06(+2.28%) |
Jun 13, 2012 | 2.502 | 2.518 | 2.462 | 2.475 | 14,395,618 | -0.04(-1.44%) |
Jun 12, 2012 | 2.482 | 2.512 | 2.452 | 2.511 | 16,720,854 | +0.04(+1.50%) |
Jun 11, 2012 | 2.541 | 2.547 | 2.470 | 2.474 | 15,820,303 | -0.04(-1.73%) |
Jun 08, 2012 | 2.486 | 2.522 | 2.478 | 2.518 | 23,495,994 | +0.02(+0.85%) |
Jun 07, 2012 | 2.540 | 2.545 | 2.492 | 2.496 | 20,651,762 | -0.02(-0.70%) |
Jun 06, 2012 | 2.488 | 2.515 | 2.469 | 2.514 | 17,379,494 | +0.05(+2.18%) |
Jun 05, 2012 | 2.396 | 2.469 | 2.392 | 2.460 | 11,907,299 | +0.05(+2.15%) |
Jun 04, 2012 | 2.434 | 2.437 | 2.392 | 2.408 | 20,658,530 | -0.02(-0.92%) |
Jun 01, 2012 | 2.454 | 2.477 | 2.424 | 2.430 | 22,782,552 | -0.08(-3.10%) |
May 31, 2012 | 2.489 | 2.527 | 2.456 | 2.508 | 34,171,404 | +0.03(+1.01%) |
May 30, 2012 | 2.509 | 2.512 | 2.483 | 2.483 | 19,426,370 | -0.05(-2.01%) |
May 29, 2012 | 2.490 | 2.550 | 2.485 | 2.534 | 31,834,264 | +0.06(+2.40%) |
May 25, 2012 | 2.483 | 2.497 | 2.465 | 2.475 | 13,688,295 | -0.00(-0.15%) |
May 24, 2012 | 2.470 | 2.482 | 2.442 | 2.479 | 10,872,630 | +0.02(+0.72%) |
May 23, 2012 | 2.418 | 2.469 | 2.396 | 2.461 | 17,224,514 | +0.03(+1.18%) |
May 22, 2012 | 2.426 | 2.460 | 2.417 | 2.432 | 15,522,400 | +0.01(+0.38%) |
May 21, 2012 | 2.397 | 2.431 | 2.382 | 2.423 | 14,362,669 | +0.04(+1.55%) |
May 18, 2012 | 2.394 | 2.425 | 2.376 | 2.386 | 14,599,498 | -0.01(-0.35%) |
May 17, 2012 | 2.467 | 2.476 | 2.392 | 2.394 | 18,577,440 | -0.08(-3.22%) |
May 16, 2012 | 2.520 | 2.520 | 2.472 | 2.474 | 17,073,204 | -0.02(-0.93%) |
May 15, 2012 | 2.513 | 2.525 | 2.484 | 2.497 | 15,965,505 | -0.01(-0.33%) |
May 14, 2012 | 2.504 | 2.545 | 2.504 | 2.505 | 21,591,782 | -0.02(-0.91%) |
May 11, 2012 | 2.502 | 2.538 | 2.485 | 2.528 | 70,198,672 | -0.03(-1.08%) |
May 10, 2012 | 2.572 | 2.575 | 2.540 | 2.556 | 11,066,020 | +0.00(+0.14%) |
May 09, 2012 | 2.479 | 2.572 | 2.476 | 2.552 | 21,055,944 | +0.03(+1.39%) |
May 08, 2012 | 2.520 | 2.536 | 2.509 | 2.517 | 14,176,829 | -0.01(-0.58%) |
May 07, 2012 | 2.492 | 2.539 | 2.492 | 2.532 | 9,010,447 | +0.03(+1.29%) |
May 04, 2012 | 2.487 | 2.523 | 2.460 | 2.500 | 31,531,772 | +0.00(+0.18%) |
May 03, 2012 | 2.497 | 2.510 | 2.486 | 2.495 | 18,690,092 | +0.00(+0.07%) |
May 02, 2012 | 2.503 | 2.505 | 2.484 | 2.493 | 12,350,833 | -0.03(-1.10%) |