Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.435 | 4.951 | 4.376 | 4.800 | 27,730,484 | -0.07(-1.46%) |
Apr 29, 2013 | 4.880 | 4.969 | 4.755 | 4.871 | 10,890,286 | +0.12(+2.62%) |
Apr 26, 2013 | 4.755 | 4.816 | 4.684 | 4.746 | 8,274,404 | -0.04(-0.74%) |
Apr 25, 2013 | 4.773 | 4.942 | 4.746 | 4.782 | 14,329,244 | +0.08(+1.70%) |
Apr 24, 2013 | 4.569 | 4.720 | 4.515 | 4.702 | 8,467,602 | +0.12(+2.52%) |
Apr 23, 2013 | 4.524 | 4.640 | 4.489 | 4.586 | 10,849,935 | +0.12(+2.79%) |
Apr 22, 2013 | 4.480 | 4.542 | 4.320 | 4.462 | 11,190,587 | +0.03(+0.60%) |
Apr 19, 2013 | 4.213 | 4.542 | 4.186 | 4.435 | 13,278,960 | +0.20(+4.83%) |
Apr 18, 2013 | 4.275 | 4.338 | 4.044 | 4.231 | 11,433,077 | -0.03(-0.63%) |
Apr 17, 2013 | 4.453 | 4.506 | 4.231 | 4.258 | 16,620,404 | -0.26(-5.71%) |
Apr 16, 2013 | 4.586 | 4.622 | 4.364 | 4.515 | 18,805,984 | +0.03(+0.59%) |
Apr 15, 2013 | 4.569 | 4.666 | 4.462 | 4.489 | 13,962,129 | -0.10(-2.13%) |
Apr 12, 2013 | 4.622 | 4.684 | 4.533 | 4.586 | 8,467,578 | -0.09(-1.90%) |
Apr 11, 2013 | 4.666 | 4.804 | 4.604 | 4.675 | 15,083,410 | -0.02(-0.38%) |
Apr 10, 2013 | 4.604 | 4.813 | 4.595 | 4.693 | 21,493,304 | +0.12(+2.52%) |
Apr 09, 2013 | 4.986 | 5.138 | 4.560 | 4.578 | 43,825,620 | -0.27(-5.50%) |
Apr 08, 2013 | 4.480 | 4.853 | 4.400 | 4.844 | 35,699,484 | +0.45(+10.32%) |
Apr 05, 2013 | 4.204 | 4.431 | 4.178 | 4.391 | 13,095,045 | +0.06(+1.44%) |
Apr 04, 2013 | 4.302 | 4.498 | 4.178 | 4.329 | 13,768,383 | +0.00(+0.00%) |
Apr 03, 2013 | 4.444 | 4.480 | 4.213 | 4.329 | 13,516,496 | -0.12(-2.60%) |
Apr 02, 2013 | 4.498 | 4.578 | 4.382 | 4.444 | 14,850,133 | -0.01(-0.20%) |
Apr 01, 2013 | 4.409 | 4.586 | 4.302 | 4.453 | 26,247,156 | +0.05(+1.21%) |
Mar 28, 2013 | 4.053 | 4.400 | 4.044 | 4.400 | 43,383,212 | +0.31(+7.61%) |
Mar 27, 2013 | 3.875 | 4.106 | 3.831 | 4.089 | 18,571,340 | +0.14(+3.60%) |
Mar 26, 2013 | 4.027 | 4.089 | 3.911 | 3.947 | 14,450,435 | -0.07(-1.77%) |
Mar 25, 2013 | 4.106 | 4.178 | 3.938 | 4.018 | 14,581,759 | +0.00(+0.00%) |
Mar 22, 2013 | 4.089 | 4.115 | 3.840 | 4.018 | 27,632,262 | -0.06(-1.53%) |
Mar 21, 2013 | 4.115 | 4.186 | 4.044 | 4.080 | 21,932,354 | -0.08(-1.92%) |
Mar 20, 2013 | 4.284 | 4.302 | 4.044 | 4.160 | 31,675,082 | -0.07(-1.68%) |
Mar 19, 2013 | 4.400 | 4.426 | 4.222 | 4.231 | 16,576,245 | -0.13(-3.06%) |
Mar 18, 2013 | 4.249 | 4.444 | 4.222 | 4.364 | 15,763,897 | +0.00(+0.00%) |
Mar 15, 2013 | 4.426 | 4.453 | 4.293 | 4.364 | 16,917,174 | -0.04(-0.81%) |
Mar 14, 2013 | 4.480 | 4.560 | 4.373 | 4.400 | 19,955,890 | -0.05(-1.20%) |
Mar 13, 2013 | 4.471 | 4.533 | 4.409 | 4.453 | 13,884,961 | -0.01(-0.20%) |
Mar 12, 2013 | 4.586 | 4.658 | 4.400 | 4.462 | 24,794,750 | -0.10(-2.14%) |
Mar 11, 2013 | 4.373 | 4.613 | 4.298 | 4.560 | 34,412,900 | +0.20(+4.48%) |
Mar 08, 2013 | 4.542 | 4.586 | 4.222 | 4.364 | 51,484,400 | -0.01(-0.20%) |
Mar 07, 2013 | 4.658 | 4.746 | 4.355 | 4.373 | 215,407,472 | -0.61(-12.30%) |
Mar 06, 2013 | 5.218 | 5.502 | 4.782 | 4.986 | 131,888,208 | +0.24(+5.06%) |
Mar 05, 2013 | 4.231 | 4.773 | 4.133 | 4.746 | 68,107,784 | +1.03(+27.75%) |
Mar 04, 2013 | 3.600 | 4.106 | 3.502 | 3.715 | 50,730,216 | +0.35(+10.29%) |
Mar 01, 2013 | 2.711 | 3.404 | 2.627 | 3.369 | 38,061,296 | +0.72(+27.18%) |
Feb 28, 2013 | 2.276 | 2.800 | 2.240 | 2.649 | 40,712,628 | +0.16(+6.43%) |
Feb 27, 2013 | 2.347 | 2.551 | 2.315 | 2.489 | 13,164,770 | +0.16(+6.87%) |
Feb 26, 2013 | 2.320 | 2.462 | 2.231 | 2.329 | 10,140,230 | +0.02(+0.77%) |
Feb 25, 2013 | 2.471 | 2.489 | 2.311 | 2.311 | 4,414,969 | -0.12(-4.76%) |
Feb 22, 2013 | 2.391 | 2.471 | 2.382 | 2.427 | 3,570,217 | +0.09(+3.80%) |
Feb 21, 2013 | 2.302 | 2.338 | 2.267 | 2.338 | 5,057,956 | +0.03(+1.15%) |
Feb 20, 2013 | 2.382 | 2.613 | 2.311 | 2.311 | 7,322,692 | -0.03(-1.14%) |
Feb 19, 2013 | 2.373 | 2.409 | 2.320 | 2.338 | 4,273,742 | -0.04(-1.50%) |
Feb 15, 2013 | 2.462 | 2.498 | 2.355 | 2.373 | 2,839,326 | -0.08(-3.26%) |
Feb 14, 2013 | 2.391 | 2.462 | 2.382 | 2.453 | 2,076,109 | +0.03(+1.10%) |
Feb 13, 2013 | 2.480 | 2.524 | 2.400 | 2.427 | 3,020,937 | -0.07(-2.85%) |
Feb 12, 2013 | 2.391 | 2.498 | 2.364 | 2.498 | 2,604,867 | +0.10(+4.07%) |
Feb 11, 2013 | 2.355 | 2.498 | 2.293 | 2.400 | 6,311,825 | -0.04(-1.82%) |
Feb 08, 2013 | 2.489 | 2.569 | 2.444 | 2.444 | 3,478,266 | -0.04(-1.43%) |
Feb 07, 2013 | 2.622 | 2.631 | 2.458 | 2.480 | 3,662,567 | -0.10(-3.79%) |
Feb 06, 2013 | 2.515 | 2.595 | 2.515 | 2.578 | 6,897,619 | +0.12(+5.07%) |
Feb 04, 2013 | 2.533 | 2.578 | 2.444 | 2.453 | 3,811,361 | -0.10(-3.83%) |
Feb 01, 2013 | 2.480 | 2.613 | 2.480 | 2.551 | 6,424,739 | +0.08(+3.24%) |
Jan 31, 2013 | 2.329 | 2.475 | 2.311 | 2.471 | 4,229,079 | +0.18(+7.75%) |
Jan 30, 2013 | 2.258 | 2.498 | 2.178 | 2.293 | 11,162,359 | +0.04(+1.57%) |
Jan 29, 2013 | 2.462 | 2.498 | 2.249 | 2.258 | 7,010,582 | -0.19(-7.64%) |
Jan 28, 2013 | 2.400 | 2.489 | 2.355 | 2.444 | 7,743,330 | -0.12(-4.51%) |
Jan 25, 2013 | 2.667 | 2.693 | 2.542 | 2.560 | 8,723,987 | -0.15(-5.57%) |
Jan 24, 2013 | 2.853 | 2.898 | 2.684 | 2.711 | 7,015,762 | -0.17(-5.86%) |
Jan 23, 2013 | 2.702 | 2.960 | 2.701 | 2.880 | 11,147,545 | +0.22(+8.36%) |
Jan 22, 2013 | 2.515 | 2.658 | 2.515 | 2.658 | 6,315,156 | +0.16(+6.41%) |
Jan 18, 2013 | 2.453 | 2.529 | 2.453 | 2.498 | 5,929,042 | +0.04(+1.81%) |
Jan 17, 2013 | 2.427 | 2.484 | 2.418 | 2.453 | 3,449,963 | +0.06(+2.60%) |
Jan 16, 2013 | 2.471 | 2.499 | 2.373 | 2.391 | 5,489,715 | -0.07(-2.89%) |
Jan 15, 2013 | 2.524 | 2.569 | 2.422 | 2.462 | 5,588,899 | -0.09(-3.48%) |
Jan 14, 2013 | 2.578 | 2.622 | 2.507 | 2.551 | 3,255,288 | -0.04(-1.37%) |
Jan 11, 2013 | 2.604 | 2.640 | 2.538 | 2.587 | 3,481,273 | -0.01(-0.34%) |
Jan 10, 2013 | 2.675 | 2.720 | 2.524 | 2.595 | 5,120,432 | -0.05(-2.01%) |
Jan 09, 2013 | 2.631 | 2.711 | 2.560 | 2.649 | 5,575,216 | +0.10(+3.83%) |
Jan 08, 2013 | 2.755 | 2.755 | 2.551 | 2.551 | 10,296,347 | -0.20(-7.42%) |
Jan 07, 2013 | 2.818 | 2.862 | 2.747 | 2.755 | 5,005,193 | -0.03(-0.96%) |
Jan 04, 2013 | 2.809 | 2.844 | 2.711 | 2.782 | 6,505,963 | +0.00(+0.00%) |
Jan 03, 2013 | 2.658 | 2.827 | 2.658 | 2.782 | 9,736,841 | +0.13(+5.03%) |
Jan 02, 2013 | 2.541 | 2.662 | 2.364 | 2.649 | 12,696,483 | +0.28(+12.03%) |
Dec 31, 2012 | 2.302 | 2.409 | 2.275 | 2.364 | 7,120,170 | +0.06(+2.70%) |
Dec 28, 2012 | 2.249 | 2.347 | 2.222 | 2.302 | 4,773,983 | +0.03(+1.17%) |
Dec 27, 2012 | 2.355 | 2.409 | 2.204 | 2.275 | 6,342,677 | -0.04(-1.92%) |
Dec 26, 2012 | 2.213 | 2.373 | 2.213 | 2.320 | 7,231,278 | +0.20(+9.21%) |
Dec 24, 2012 | 2.071 | 2.142 | 2.018 | 2.124 | 2,511,329 | +0.04(+2.14%) |
Dec 21, 2012 | 2.080 | 2.102 | 2.009 | 2.080 | 6,182,659 | -0.05(-2.50%) |
Dec 20, 2012 | 2.160 | 2.169 | 2.102 | 2.133 | 2,654,978 | -0.03(-1.23%) |
Dec 19, 2012 | 2.169 | 2.209 | 2.133 | 2.160 | 4,270,933 | -0.01(-0.41%) |
Dec 18, 2012 | 2.187 | 2.213 | 2.067 | 2.169 | 5,586,192 | +0.00(+0.00%) |
Dec 17, 2012 | 2.107 | 2.182 | 2.098 | 2.169 | 3,518,586 | +0.07(+3.39%) |
Dec 14, 2012 | 2.053 | 2.178 | 2.053 | 2.098 | 5,542,118 | +0.00(+0.00%) |
Dec 13, 2012 | 2.009 | 2.115 | 2.000 | 2.098 | 6,159,530 | +0.12(+5.83%) |
Dec 12, 2012 | 1.867 | 2.049 | 1.849 | 1.982 | 8,324,971 | +0.14(+7.73%) |
Dec 11, 2012 | 1.831 | 1.867 | 1.804 | 1.840 | 5,098,144 | +0.07(+4.02%) |
Dec 10, 2012 | 1.760 | 1.804 | 1.707 | 1.769 | 3,056,332 | +0.03(+1.53%) |
Dec 07, 2012 | 1.742 | 1.795 | 1.733 | 1.742 | 2,665,422 | +0.00(+0.00%) |
Dec 06, 2012 | 1.715 | 1.742 | 1.662 | 1.742 | 2,263,984 | +0.03(+1.55%) |
Dec 05, 2012 | 1.680 | 1.733 | 1.662 | 1.715 | 3,360,602 | +0.03(+1.58%) |
Dec 04, 2012 | 1.671 | 1.689 | 1.635 | 1.689 | 2,641,165 | +0.13(+8.57%) |
Nov 30, 2012 | 1.493 | 1.555 | 1.480 | 1.555 | 3,191,894 | +0.06(+4.17%) |
Nov 29, 2012 | 1.529 | 1.591 | 1.467 | 1.493 | 4,288,947 | -0.01(-0.59%) |
Nov 28, 2012 | 1.502 | 1.520 | 1.458 | 1.502 | 1,830,996 | -0.01(-0.59%) |
Nov 27, 2012 | 1.502 | 1.533 | 1.493 | 1.511 | 2,613,294 | +0.01(+0.59%) |
Nov 26, 2012 | 1.476 | 1.520 | 1.458 | 1.502 | 2,026,260 | +0.02(+1.20%) |
Nov 23, 2012 | 1.493 | 1.511 | 1.476 | 1.484 | 1,135,861 | +0.00(+0.00%) |
Nov 21, 2012 | 1.476 | 1.493 | 1.440 | 1.484 | 1,980,881 | +0.03(+1.83%) |
Nov 20, 2012 | 1.493 | 1.511 | 1.440 | 1.458 | 4,264,474 | -0.04(-2.38%) |
Nov 19, 2012 | 1.413 | 1.520 | 1.413 | 1.493 | 6,019,693 | +0.11(+7.69%) |
Nov 16, 2012 | 1.333 | 1.404 | 1.262 | 1.387 | 4,441,828 | +0.05(+4.00%) |
Nov 15, 2012 | 1.387 | 1.413 | 1.324 | 1.333 | 3,804,624 | -0.04(-3.23%) |
Nov 14, 2012 | 1.404 | 1.493 | 1.378 | 1.378 | 5,128,497 | +0.00(+0.00%) |
Nov 13, 2012 | 1.387 | 1.502 | 1.378 | 1.378 | 3,285,957 | -0.07(-4.62%) |
Nov 12, 2012 | 1.502 | 1.653 | 1.422 | 1.444 | 2,575,319 | -0.04(-2.69%) |
Nov 09, 2012 | 1.315 | 1.493 | 1.298 | 1.484 | 7,808,935 | -0.01(-0.59%) |
Nov 08, 2012 | 1.573 | 1.635 | 1.476 | 1.493 | 5,062,310 | -0.08(-5.08%) |
Nov 07, 2012 | 1.662 | 1.689 | 1.564 | 1.573 | 4,269,072 | -0.12(-6.84%) |
Nov 06, 2012 | 1.707 | 1.733 | 1.671 | 1.689 | 2,143,644 | +0.02(+1.06%) |
Nov 05, 2012 | 1.742 | 1.742 | 1.635 | 1.671 | 3,130,324 | -0.07(-4.08%) |
Nov 02, 2012 | 1.742 | 1.787 | 1.707 | 1.742 | 4,563,980 | +0.02(+1.03%) |
Nov 01, 2012 | 1.609 | 1.840 | 1.609 | 1.724 | 8,280,328 | +0.20(+12.79%) |
Oct 31, 2012 | 1.715 | 1.715 | 1.484 | 1.529 | 6,708,811 | -0.13(-8.02%) |
Oct 26, 2012 | 1.680 | 1.662 | 1.662 | 1.662 | 1,789,158 | -0.03(-1.58%) |
Oct 25, 2012 | 1.644 | 1.711 | 1.635 | 1.689 | 2,541,826 | +0.04(+2.70%) |
Oct 24, 2012 | 1.724 | 1.760 | 1.609 | 1.644 | 3,779,404 | -0.06(-3.65%) |
Oct 23, 2012 | 1.698 | 1.791 | 1.680 | 1.707 | 6,516,964 | -0.09(-4.95%) |
Oct 19, 2012 | 1.760 | 1.804 | 1.609 | 1.795 | 6,249,654 | +0.00(+0.00%) |
Oct 18, 2012 | 1.911 | 1.929 | 1.733 | 1.795 | 8,013,251 | -0.07(-3.81%) |
Oct 17, 2012 | 1.529 | 1.920 | 1.529 | 1.867 | 18,373,884 | +0.32(+20.69%) |
Oct 16, 2012 | 1.547 | 1.564 | 1.520 | 1.547 | 3,737,639 | +0.03(+1.75%) |
Oct 15, 2012 | 1.493 | 1.538 | 1.458 | 1.520 | 3,155,173 | +0.04(+3.01%) |
Oct 12, 2012 | 1.484 | 1.484 | 1.431 | 1.476 | 4,216,895 | +0.00(+0.00%) |
Oct 11, 2012 | 1.484 | 1.511 | 1.440 | 1.476 | 1,860,097 | +0.01(+0.61%) |
Oct 10, 2012 | 1.458 | 1.484 | 1.413 | 1.467 | 1,538,800 | +0.01(+0.61%) |
Oct 09, 2012 | 1.493 | 1.511 | 1.404 | 1.458 | 5,070,920 | -0.05(-3.53%) |
Oct 08, 2012 | 1.591 | 1.600 | 1.511 | 1.511 | 3,126,706 | -0.10(-6.08%) |
Oct 05, 2012 | 1.627 | 1.644 | 1.573 | 1.609 | 4,151,786 | +0.01(+0.56%) |
Oct 04, 2012 | 1.591 | 1.653 | 1.573 | 1.600 | 2,496,848 | +0.02(+1.12%) |
Oct 03, 2012 | 1.644 | 1.644 | 1.573 | 1.582 | 3,233,707 | -0.04(-2.73%) |
Oct 02, 2012 | 1.618 | 1.671 | 1.564 | 1.627 | 6,130,097 | +0.02(+1.10%) |
Oct 01, 2012 | 1.609 | 1.680 | 1.529 | 1.609 | 20,767,988 | +0.25(+18.30%) |
Sep 28, 2012 | 1.324 | 1.378 | 1.315 | 1.360 | 3,342,682 | +0.00(+0.00%) |
Sep 27, 2012 | 1.289 | 1.360 | 1.289 | 1.360 | 3,165,615 | +0.08(+6.25%) |
Sep 26, 2012 | 1.307 | 1.324 | 1.191 | 1.280 | 4,888,887 | -0.04(-3.36%) |
Sep 25, 2012 | 1.476 | 1.493 | 1.289 | 1.324 | 9,762,965 | -0.15(-10.24%) |
Sep 24, 2012 | 1.538 | 1.538 | 1.458 | 1.476 | 5,276,071 | -0.07(-4.60%) |
Sep 21, 2012 | 1.502 | 1.555 | 1.467 | 1.547 | 6,144,481 | +0.07(+4.82%) |
Sep 20, 2012 | 1.440 | 1.484 | 1.404 | 1.476 | 3,303,455 | +0.03(+1.84%) |
Sep 19, 2012 | 1.422 | 1.493 | 1.404 | 1.449 | 3,506,944 | +0.03(+1.87%) |
Sep 18, 2012 | 1.467 | 1.538 | 1.404 | 1.422 | 3,912,445 | -0.05(-3.61%) |
Sep 17, 2012 | 1.467 | 1.511 | 1.440 | 1.476 | 3,155,070 | +0.00(+0.00%) |
Sep 14, 2012 | 1.564 | 1.600 | 1.449 | 1.476 | 7,617,543 | -0.04(-2.35%) |
Sep 13, 2012 | 1.458 | 1.600 | 1.413 | 1.511 | 7,930,859 | +0.05(+3.66%) |
Sep 12, 2012 | 1.333 | 1.484 | 1.298 | 1.458 | 13,163,601 | -0.09(-5.75%) |
Sep 11, 2012 | 1.449 | 1.627 | 1.378 | 1.547 | 13,869,896 | +0.12(+8.08%) |
Sep 10, 2012 | 1.289 | 1.484 | 1.227 | 1.431 | 16,083,649 | +0.17(+13.38%) |
Sep 07, 2012 | 1.147 | 1.431 | 1.129 | 1.262 | 17,456,432 | +0.13(+11.81%) |
Sep 06, 2012 | 1.013 | 1.138 | 1.013 | 1.129 | 10,600,920 | +0.12(+11.40%) |
Sep 05, 2012 | 1.040 | 1.040 | 0.9955 | 1.013 | 7,119,929 | +0.01(+0.89%) |
Sep 04, 2012 | 1.049 | 1.049 | 0.9955 | 1.004 | 4,659,953 | -0.04(-4.24%) |
Aug 31, 2012 | 1.084 | 1.093 | 1.040 | 1.049 | 1,243,200 | +0.00(+0.00%) |
Aug 30, 2012 | 1.067 | 1.084 | 1.049 | 1.049 | 2,052,594 | -0.03(-2.48%) |
Aug 29, 2012 | 1.058 | 1.084 | 1.049 | 1.076 | 3,244,759 | +0.04(+4.31%) |
Aug 27, 2012 | 1.040 | 1.049 | 0.9777 | 1.031 | 6,074,934 | -0.03(-2.52%) |
Aug 24, 2012 | 0.9866 | 1.076 | 0.9866 | 1.058 | 2,834,685 | +0.03(+2.59%) |
Aug 23, 2012 | 1.058 | 1.076 | 1.004 | 1.031 | 3,924,247 | -0.04(-3.33%) |
Aug 22, 2012 | 1.076 | 1.093 | 1.040 | 1.067 | 2,915,943 | -0.01(-0.83%) |
Aug 21, 2012 | 1.093 | 1.111 | 1.049 | 1.076 | 3,232,229 | -0.01(-0.82%) |
Aug 20, 2012 | 1.093 | 1.129 | 1.067 | 1.084 | 3,028,898 | -0.01(-0.81%) |
Aug 17, 2012 | 1.058 | 1.111 | 1.052 | 1.093 | 2,783,589 | +0.04(+3.36%) |
Aug 16, 2012 | 1.102 | 1.129 | 1.040 | 1.058 | 4,384,889 | -0.04(-4.03%) |
Aug 15, 2012 | 1.138 | 1.156 | 1.093 | 1.102 | 6,526,276 | -0.06(-5.34%) |
Aug 14, 2012 | 1.156 | 1.182 | 1.084 | 1.164 | 11,709,707 | +0.04(+3.15%) |
Aug 13, 2012 | 1.058 | 1.138 | 1.013 | 1.129 | 10,966,273 | +0.12(+12.39%) |
Aug 10, 2012 | 0.9511 | 1.022 | 0.9333 | 1.004 | 7,082,306 | +0.04(+4.63%) |
Aug 09, 2012 | 0.9333 | 0.9689 | 0.9155 | 0.9600 | 7,015,148 | +0.03(+2.86%) |
Aug 08, 2012 | 0.9955 | 1.013 | 0.8853 | 0.9333 | 8,792,376 | -0.02(-1.87%) |
Aug 07, 2012 | 0.9244 | 0.9600 | 0.8853 | 0.9511 | 15,261,970 | +0.07(+7.54%) |
Aug 06, 2012 | 0.7504 | 0.8977 | 0.7377 | 0.8844 | 16,040,442 | +0.14(+18.45%) |
Aug 03, 2012 | 0.8355 | 0.8355 | 0.5852 | 0.7466 | 31,692,304 | -0.04(-4.56%) |
Aug 02, 2012 | 1.111 | 1.289 | 0.7555 | 0.7823 | 60,277,344 | -1.40(-64.08%) |
Aug 01, 2012 | 2.151 | 2.329 | 2.115 | 2.178 | 6,684,676 | +0.04(+1.66%) |
Jul 31, 2012 | 2.133 | 2.222 | 2.062 | 2.142 | 2,838,363 | +0.00(+0.00%) |
Jul 30, 2012 | 2.053 | 2.178 | 2.009 | 2.142 | 2,896,548 | +0.09(+4.33%) |
Jul 27, 2012 | 1.982 | 2.080 | 1.929 | 2.053 | 4,097,037 | +0.09(+4.52%) |
Jul 26, 2012 | 2.018 | 2.035 | 1.920 | 1.964 | 6,910,359 | -0.02(-0.90%) |
Jul 25, 2012 | 1.973 | 2.009 | 1.920 | 1.982 | 3,532,046 | +0.04(+1.83%) |
Jul 24, 2012 | 2.027 | 2.044 | 1.938 | 1.947 | 3,747,221 | -0.05(-2.67%) |
Jul 23, 2012 | 2.018 | 2.053 | 1.973 | 2.000 | 2,606,150 | -0.12(-5.46%) |
Jul 20, 2012 | 2.071 | 2.240 | 2.062 | 2.115 | 2,418,706 | +0.00(+0.00%) |
Jul 19, 2012 | 2.302 | 2.347 | 2.098 | 2.115 | 4,123,213 | -0.18(-7.75%) |
Jul 18, 2012 | 2.062 | 2.347 | 2.053 | 2.293 | 6,116,502 | +0.22(+10.73%) |
Jul 17, 2012 | 2.169 | 2.178 | 2.044 | 2.071 | 2,478,827 | -0.05(-2.51%) |
Jul 16, 2012 | 2.133 | 2.267 | 2.098 | 2.124 | 3,043,167 | -0.02(-0.83%) |
Jul 13, 2012 | 2.124 | 2.213 | 2.115 | 2.142 | 3,467,555 | +0.04(+1.69%) |
Jul 12, 2012 | 2.062 | 2.169 | 1.920 | 2.107 | 7,633,157 | +0.03(+1.28%) |
Jul 11, 2012 | 2.187 | 2.195 | 2.062 | 2.080 | 5,125,632 | -0.11(-4.88%) |
Jul 10, 2012 | 2.347 | 2.427 | 2.151 | 2.187 | 4,579,807 | -0.13(-5.75%) |
Jul 09, 2012 | 2.400 | 2.444 | 2.311 | 2.320 | 3,760,545 | -0.10(-4.04%) |
Jul 06, 2012 | 2.427 | 2.444 | 2.329 | 2.418 | 2,874,549 | -0.06(-2.51%) |
Jul 05, 2012 | 2.729 | 2.738 | 2.462 | 2.480 | 5,546,986 | -0.26(-9.42%) |
Jul 03, 2012 | 2.622 | 2.738 | 2.578 | 2.738 | 2,806,569 | +0.12(+4.41%) |
Jul 02, 2012 | 2.578 | 2.649 | 2.560 | 2.622 | 4,965,379 | +0.06(+2.43%) |
Jun 29, 2012 | 2.542 | 2.560 | 2.462 | 2.560 | 4,195,357 | +0.16(+6.67%) |
Jun 28, 2012 | 2.338 | 2.427 | 2.293 | 2.400 | 4,351,214 | +0.02(+0.75%) |
Jun 27, 2012 | 2.240 | 2.444 | 2.204 | 2.382 | 5,622,021 | +0.15(+6.77%) |
Jun 26, 2012 | 2.320 | 2.355 | 2.133 | 2.231 | 3,659,929 | -0.07(-3.09%) |
Jun 25, 2012 | 2.400 | 2.418 | 2.275 | 2.302 | 3,181,696 | -0.19(-7.50%) |
Jun 22, 2012 | 2.400 | 2.489 | 2.324 | 2.489 | 2,886,550 | +0.12(+4.87%) |
Jun 21, 2012 | 2.524 | 2.595 | 2.355 | 2.373 | 3,465,131 | -0.20(-7.93%) |
Jun 20, 2012 | 2.480 | 2.622 | 2.444 | 2.578 | 5,530,223 | +0.10(+3.94%) |
Jun 19, 2012 | 2.400 | 2.533 | 2.400 | 2.480 | 4,043,054 | +0.12(+5.28%) |
Jun 18, 2012 | 2.355 | 2.427 | 2.329 | 2.355 | 3,461,821 | -0.04(-1.49%) |
Jun 15, 2012 | 2.178 | 2.400 | 2.178 | 2.391 | 4,876,050 | +0.21(+9.80%) |
Jun 14, 2012 | 2.178 | 2.195 | 2.133 | 2.178 | 2,546,634 | +0.01(+0.41%) |
Jun 13, 2012 | 2.213 | 2.222 | 2.142 | 2.169 | 3,100,771 | -0.05(-2.40%) |
Jun 12, 2012 | 2.178 | 2.249 | 2.115 | 2.222 | 2,221,355 | +0.12(+5.93%) |
Jun 11, 2012 | 2.275 | 2.320 | 2.098 | 2.098 | 2,893,717 | -0.12(-5.60%) |
Jun 08, 2012 | 2.178 | 2.240 | 2.133 | 2.222 | 1,726,609 | +0.03(+1.21%) |
Jun 07, 2012 | 2.311 | 2.373 | 2.178 | 2.195 | 2,443,948 | -0.04(-1.98%) |
Jun 06, 2012 | 2.098 | 2.267 | 2.089 | 2.240 | 4,032,010 | +0.18(+8.62%) |
Jun 05, 2012 | 2.000 | 2.107 | 1.964 | 2.062 | 4,000,672 | +0.04(+2.20%) |
Jun 04, 2012 | 2.062 | 2.089 | 1.955 | 2.018 | 2,378,212 | -0.03(-1.30%) |
Jun 01, 2012 | 2.115 | 2.142 | 2.044 | 2.044 | 4,019,406 | -0.21(-9.45%) |
May 31, 2012 | 2.187 | 2.275 | 2.071 | 2.258 | 4,291,847 | +0.05(+2.42%) |
May 30, 2012 | 2.249 | 2.249 | 2.133 | 2.204 | 4,078,605 | -0.09(-3.88%) |
May 29, 2012 | 2.115 | 2.293 | 2.080 | 2.293 | 5,397,308 | +0.27(+13.16%) |
May 25, 2012 | 2.124 | 2.169 | 2.000 | 2.027 | 2,565,226 | -0.11(-5.00%) |
May 24, 2012 | 2.151 | 2.178 | 2.027 | 2.133 | 3,167,339 | +0.02(+0.84%) |
May 23, 2012 | 2.160 | 2.169 | 2.044 | 2.115 | 6,526,801 | -0.10(-4.42%) |
May 22, 2012 | 2.098 | 2.347 | 2.071 | 2.213 | 12,674,817 | +0.12(+5.51%) |
May 21, 2012 | 2.009 | 2.169 | 1.955 | 2.098 | 4,842,315 | +0.12(+6.31%) |
May 18, 2012 | 2.044 | 2.080 | 1.902 | 1.973 | 9,373,509 | -0.10(-4.72%) |
May 17, 2012 | 2.293 | 2.302 | 2.062 | 2.071 | 8,156,350 | -0.20(-8.98%) |
May 16, 2012 | 2.453 | 2.507 | 2.267 | 2.275 | 6,335,611 | -0.14(-5.88%) |
May 15, 2012 | 2.515 | 2.524 | 2.400 | 2.418 | 6,945,508 | -0.10(-3.89%) |
May 14, 2012 | 2.578 | 2.622 | 2.471 | 2.515 | 5,325,688 | -0.13(-5.03%) |
May 11, 2012 | 2.773 | 2.773 | 2.622 | 2.649 | 4,473,756 | -0.16(-5.70%) |
May 10, 2012 | 2.942 | 2.978 | 2.782 | 2.809 | 3,407,092 | -0.10(-3.36%) |
May 09, 2012 | 2.755 | 2.951 | 2.684 | 2.907 | 5,101,545 | +0.09(+3.15%) |
May 08, 2012 | 2.853 | 2.889 | 2.720 | 2.818 | 5,370,433 | -0.06(-2.16%) |
May 07, 2012 | 2.782 | 2.942 | 2.764 | 2.880 | 3,254,551 | +0.06(+2.21%) |
May 04, 2012 | 2.809 | 2.871 | 2.738 | 2.818 | 5,711,380 | -0.04(-1.55%) |
May 03, 2012 | 2.951 | 2.969 | 2.827 | 2.862 | 6,616,450 | -0.10(-3.30%) |
May 02, 2012 | 2.862 | 2.987 | 2.693 | 2.960 | 7,047,357 | +0.06(+2.15%) |