INDZ
VanEck India Select ETF
stockNYSEETF
At CloseOct 2, 2026 10:42:07 AM EDT
23.63USD+1.069%(+0.25)270
INDZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.50 | 23.51 | 23.50 | 23.51 | +0.372% | 270 | 0.000% |
| 2026-10-01 | 23.45 | 23.45 | 23.38 | 23.42 | -0.751% | 371 | +0.372% |
| 2026-09-30 | 23.60 | 23.60 | 23.60 | 23.60 | -0.900% | 95 | -0.382% |
| 2026-09-29 | 23.69 | 23.81 | 23.69 | 23.81 | -0.362% | 428 | -1.278% |
| 2026-09-28 | 23.99 | 23.99 | 23.89 | 23.90 | -1.996% | 3,597 | -1.636% |
| 2026-09-25 | 24.39 | 24.39 | 24.39 | 24.39 | -0.041% | 7 | -3.599% |
| 2026-09-24 | 24.43 | 24.44 | 24.40 | 24.40 | -1.791% | 813 | -3.639% |
| 2026-09-23 | 24.85 | 24.85 | 24.84 | 24.84 | -0.139% | 1,082 | -5.365% |
| 2026-09-22 | 24.87 | 24.87 | 24.87 | 24.87 | -0.418% | 9 | -5.496% |
| 2026-09-21 | 24.85 | 24.98 | 24.85 | 24.98 | +1.335% | 273 | -5.891% |
| 2026-09-18 | 24.65 | 24.65 | 24.65 | 24.65 | +0.056% | 497 | -4.634% |
| 2026-09-17 | 24.64 | 24.64 | 24.64 | 24.64 | +1.860% | 9 | -4.580% |
| 2026-09-16 | 24.37 | 24.37 | 24.19 | 24.19 | -0.503% | 3,103 | -2.806% |
| 2026-09-15 | 24.34 | 24.37 | 24.31 | 24.31 | -3.134% | 4,381 | -3.294% |
| 2026-09-14 | 25.09 | 25.09 | 25.09 | 25.09 | -0.020% | 47 | -6.325% |
| 2026-09-11 | 25.10 | 25.15 | 25.10 | 25.10 | +0.938% | 6,818 | -6.344% |
| 2026-09-10 | 24.87 | 24.87 | 24.87 | 24.87 | -1.241% | 17 | -5.465% |
| 2026-09-09 | 25.18 | 25.18 | 25.18 | 25.18 | -0.987% | 30 | -6.638% |
| 2026-09-08 | 25.43 | 25.43 | 25.43 | 25.43 | -1.047% | 376 | -7.559% |
| 2026-09-04 | 25.70 | 25.70 | 25.70 | 25.70 | -0.349% | 41 | -8.527% |
| 2026-09-03 | 25.79 | 25.79 | 25.79 | 25.79 | +0.741% | 7 | -8.846% |
| 2026-09-02 | 25.60 | 25.60 | 25.60 | 25.60 | +1.198% | 31 | -8.171% |
| 2026-09-01 | 25.30 | 25.30 | 25.30 | 25.30 | -0.816% | 9 | -7.071% |
| 2026-08-31 | 25.50 | 25.50 | 25.50 | 25.50 | -0.324% | 73 | -7.829% |
| 2026-08-28 | 25.54 | 25.59 | 25.49 | 25.59 | +0.243% | 1,243 | -8.128% |
| 2026-08-27 | 25.57 | 25.57 | 25.53 | 25.53 | -0.478% | 224 | -7.904% |
| 2026-08-26 | 25.65 | 25.65 | 25.65 | 25.65 | -0.310% | 7 | -8.345% |
| 2026-08-25 | 25.73 | 25.73 | 25.73 | 25.73 | +1.512% | 108 | -8.629% |
| 2026-08-24 | 25.41 | 25.41 | 25.34 | 25.34 | -0.676% | 98,472 | -7.247% |
| 2026-08-21 | 25.52 | 25.52 | 25.52 | 25.52 | +0.324% | 48 | -7.875% |
| 2026-08-20 | 25.43 | 25.43 | 25.43 | 25.43 | -0.081% | 38 | -7.577% |
| 2026-08-19 | 25.42 | 25.46 | 25.42 | 25.46 | -0.197% | 257 | -7.651% |
| 2026-08-18 | 25.61 | 25.62 | 25.51 | 25.51 | +0.192% | 2,497 | -7.833% |
| 2026-08-17 | 25.52 | 25.59 | 25.46 | 25.46 | -0.104% | 543 | -7.656% |
| 2026-08-14 | 25.48 | 25.48 | 25.48 | 25.48 | -0.569% | 17 | -7.752% |
| 2026-08-13 | 25.63 | 25.63 | 25.63 | 25.63 | +0.587% | 7 | -8.277% |
| 2026-08-12 | 25.54 | 25.54 | 25.48 | 25.48 | -0.553% | 879 | -7.738% |
| 2026-08-11 | 25.62 | 25.62 | 25.62 | 25.62 | +0.040% | 1,194 | -8.249% |
| 2026-08-10 | 25.61 | 25.61 | 25.61 | 25.61 | -0.353% | 29 | -8.212% |
| 2026-08-07 | 25.70 | 25.70 | 25.70 | 25.70 | +0.694% | 152 | -8.535% |
| 2026-08-06 | 25.59 | 25.59 | 25.52 | 25.52 | +0.206% | 1,012 | -7.900% |
| 2026-08-05 | 25.54 | 25.54 | 25.47 | 25.47 | -0.627% | 214 | -7.711% |
| 2026-08-04 | 25.60 | 25.63 | 25.60 | 25.63 | +0.984% | 183 | -8.289% |
| 2026-08-03 | 25.37 | 25.38 | 25.37 | 25.38 | +0.477% | 457 | -7.387% |
| 2026-07-31 | 25.26 | 25.26 | 25.26 | 25.26 | +0.271% | 170 | -6.945% |
| 2026-07-30 | 25.19 | 25.19 | 25.19 | 25.19 | +0.741% | 16 | -6.693% |
| 2026-07-29 | 25.01 | 25.01 | 25.01 | 25.01 | -0.942% | 68 | -6.002% |
| 2026-07-28 | 25.25 | 25.25 | 25.25 | 25.25 | +0.764% | 6 | -6.887% |
| 2026-07-27 | 25.05 | 25.05 | 25.05 | 25.05 | +1.961% | 60 | -6.176% |
| 2026-07-24 | 24.56 | 24.57 | 24.56 | 24.57 | +1.398% | 221 | -4.336% |
| 2026-07-23 | 24.32 | 24.32 | 24.23 | 24.23 | -1.786% | 383 | -2.999% |
| 2026-07-22 | 24.75 | 24.75 | 24.68 | 24.68 | -1.053% | 507 | -4.731% |
| 2026-07-21 | 24.94 | 24.94 | 24.94 | 24.94 | +0.697% | 206 | -5.734% |
| 2026-07-20 | 24.76 | 24.77 | 24.76 | 24.77 | -0.447% | 2,133 | -5.078% |
| 2026-07-17 | 24.88 | 24.88 | 24.88 | 24.88 | -0.335% | 11 | -5.502% |
| 2026-07-16 | 24.97 | 24.97 | 24.94 | 24.96 | -0.715% | 1,514 | -5.819% |
| 2026-07-15 | 25.22 | 25.22 | 25.14 | 25.14 | +0.290% | 247 | -6.492% |
| 2026-07-14 | 25.07 | 25.07 | 25.07 | 25.07 | +0.033% | 7 | -6.221% |
| 2026-07-13 | 25.06 | 25.06 | 25.06 | 25.06 | -1.227% | 55 | -6.189% |
| 2026-07-10 | 25.37 | 25.37 | 25.36 | 25.37 | +0.813% | 4,195 | -7.341% |
| 2026-07-09 | 25.17 | 25.17 | 25.17 | 25.17 | +1.442% | 20 | -6.588% |
| 2026-07-08 | 24.81 | 24.81 | 24.81 | 24.81 | -1.206% | 13 | -5.240% |
| 2026-07-07 | 25.11 | 25.11 | 25.11 | 25.11 | -1.500% | 8 | -6.383% |
| 2026-07-06 | 25.50 | 25.50 | 25.42 | 25.49 | +0.249% | 388 | -7.787% |
| 2026-07-02 | 25.43 | 25.43 | 25.43 | 25.43 | +0.201% | 63 | -7.557% |
| 2026-07-01 | 25.36 | 25.38 | 25.34 | 25.38 | +0.164% | 749 | -7.371% |
| 2026-06-30 | 25.34 | 25.34 | 25.34 | 25.34 | +0.908% | 9 | -7.219% |
| 2026-06-29 | 25.07 | 25.11 | 25.07 | 25.11 | -0.338% | 380 | -6.377% |
| 2026-06-26 | 25.19 | 25.19 | 25.19 | 25.19 | +0.561% | 98 | -6.693% |
| 2026-06-25 | 25.14 | 25.14 | 25.03 | 25.05 | -0.641% | 332 | -6.170% |
| 2026-06-24 | 25.13 | 25.22 | 25.13 | 25.22 | +0.249% | 201 | -6.771% |
| 2026-06-23 | 25.22 | 25.22 | 25.15 | 25.15 | -1.324% | 127 | -6.539% |
| 2026-06-22 | 25.46 | 25.49 | 25.46 | 25.49 | +1.786% | 744 | -7.777% |
| 2026-06-18 | 25.04 | 25.04 | 25.04 | 25.04 | +0.867% | 14 | -6.130% |
| 2026-06-17 | 25.21 | 25.21 | 24.83 | 24.83 | -0.722% | 101 | -5.315% |
| 2026-06-16 | 25.01 | 25.01 | 25.01 | 25.01 | +0.272% | 30 | -5.999% |
| 2026-06-15 | 24.99 | 24.99 | 24.93 | 24.94 | +2.266% | 5,920 | -5.743% |
| 2026-06-12 | 24.39 | 24.39 | 24.39 | 24.39 | +1.534% | 0 | -3.608% |
| 2026-06-11 | 24.02 | 24.02 | 24.02 | 24.02 | +0.429% | 35 | -2.129% |
| 2026-06-10 | 23.92 | 23.92 | 23.92 | 23.92 | -0.704% | 85 | -1.709% |
| 2026-06-09 | 24.01 | 24.09 | 23.99 | 24.09 | +1.411% | 4,134 | -2.401% |
| 2026-06-08 | 23.78 | 23.86 | 23.75 | 23.75 | -0.885% | 8,222 | -1.023% |
| 2026-06-05 | 24.21 | 24.21 | 23.95 | 23.96 | -1.620% | 4,163 | -1.899% |
| 2026-06-04 | 24.36 | 24.36 | 24.36 | 24.36 | +1.508% | 454 | -3.488% |
| 2026-06-03 | 24.00 | 24.00 | 24.00 | 24.00 | -0.681% | 406 | -2.033% |
| 2026-06-02 | 24.19 | 24.20 | 24.16 | 24.16 | +0.065% | 3,700 | -2.700% |
| 2026-06-01 | 24.14 | 24.14 | 24.14 | 24.14 | -1.859% | 94 | -2.636% |
| 2026-05-29 | 24.57 | 24.60 | 24.57 | 24.60 | +0.527% | 167 | -4.446% |
| 2026-05-28 | 24.47 | 24.47 | 24.47 | 24.47 | +0.011% | 108 | -3.943% |
| 2026-05-27 | 24.47 | 24.47 | 24.47 | 24.47 | +0.045% | 80 | -3.933% |
| 2026-05-26 | 24.39 | 24.46 | 24.39 | 24.46 | +0.915% | 1,027 | -3.889% |
| 2026-05-22 | 24.24 | 24.24 | 24.24 | 24.24 | +0.124% | 160 | -3.010% |
| 2026-05-21 | 24.21 | 24.21 | 24.21 | 24.21 | +0.045% | 33 | -2.889% |
| 2026-05-20 | 24.20 | 24.20 | 24.20 | 24.20 | +2.200% | 0 | -2.845% |
| 2026-05-19 | 23.77 | 23.77 | 23.68 | 23.68 | -1.123% | 245 | -0.708% |
| 2026-05-18 | 23.94 | 23.94 | 23.94 | 23.94 | -0.823% | 105 | -1.824% |
| 2026-05-15 | 24.14 | 24.14 | 24.14 | 24.14 | -1.116% | 331 | -2.632% |
| 2026-05-14 | 24.33 | 24.42 | 24.33 | 24.42 | +1.927% | 564 | -3.719% |
| 2026-05-13 | 23.85 | 23.95 | 23.85 | 23.95 | +0.522% | 3,103 | -1.864% |
| 2026-05-12 | 23.75 | 23.83 | 23.63 | 23.83 | -1.828% | 10,975 | -1.352% |
| 2026-05-11 | 24.39 | 24.39 | 24.27 | 24.27 | -2.354% | 2,473 | -3.155% |
| 2026-05-08 | 24.79 | 24.91 | 24.79 | 24.86 | -0.185% | 3,144 | -5.435% |
| 2026-05-07 | 25.22 | 25.22 | 24.91 | 24.91 | -0.280% | 28,192 | -5.611% |
| 2026-05-06 | 24.89 | 24.98 | 24.89 | 24.97 | +2.589% | 4,755 | -5.875% |
| 2026-05-05 | 24.34 | 24.34 | 24.34 | 24.34 | +1.404% | 51 | -3.438% |
| 2026-05-04 | 24.11 | 24.11 | 23.85 | 24.01 | -0.478% | 21,542 | -2.082% |
| 2026-05-01 | 24.12 | 24.12 | 24.12 | 24.12 | -0.478% | 171 | -2.551% |
| 2026-04-30 | 24.06 | 24.24 | 24.06 | 24.24 | +0.777% | 444 | -3.017% |
| 2026-04-29 | 24.22 | 24.22 | 24.05 | 24.05 | -0.472% | 270 | -2.263% |
| 2026-04-28 | 24.17 | 24.17 | 24.17 | 24.17 | -0.555% | 5 | -2.725% |
| 2026-04-27 | 24.37 | 24.37 | 24.30 | 24.30 | +0.012% | 225 | -3.264% |
| 2026-04-24 | 24.22 | 24.30 | 24.22 | 24.30 | -0.126% | 2,143 | -3.253% |
| 2026-04-23 | 24.46 | 24.46 | 24.16 | 24.33 | -0.481% | 1,462 | -3.375% |
| 2026-04-22 | 24.50 | 24.50 | 24.42 | 24.45 | +0.582% | 619 | -3.840% |
| 2026-04-21 | 24.45 | 24.45 | 24.30 | 24.30 | -1.545% | 375 | -3.280% |
| 2026-04-20 | 24.75 | 24.76 | 24.66 | 24.69 | -1.666% | 1,009 | -4.775% |
| 2026-04-17 | 25.07 | 25.25 | 25.07 | 25.10 | +3.020% | 2,097 | -6.361% |
| 2026-04-16 | 24.27 | 24.37 | 24.27 | 24.37 | +0.896% | 5,224 | -3.534% |
| 2026-04-15 | 24.04 | 24.15 | 24.04 | 24.15 | +0.175% | 970 | -2.669% |
| 2026-04-14 | 24.10 | 24.14 | 24.06 | 24.11 | +1.050% | 1,718 | -2.498% |
| 2026-04-13 | 23.68 | 23.89 | 23.59 | 23.86 | +0.223% | 3,448 | -1.474% |
| 2026-04-10 | 23.85 | 23.85 | 23.79 | 23.81 | +0.964% | 915 | -1.254% |
| 2026-04-09 | 23.59 | 23.59 | 23.58 | 23.58 | +0.187% | 275 | -0.302% |
| 2026-04-08 | 23.79 | 23.83 | 23.53 | 23.53 | +4.848% | 12,923 | -0.115% |
| 2026-04-07 | 22.41 | 22.45 | 22.31 | 22.45 | -0.459% | 3,164 | +4.727% |
| 2026-04-06 | 22.44 | 22.55 | 22.36 | 22.55 | +2.182% | 11,799 | +4.247% |
| 2026-04-02 | 22.11 | 22.11 | 22.07 | 22.07 | -0.576% | 118 | +6.522% |
| 2026-04-01 | 22.20 | 22.20 | 22.20 | 22.20 | +0.936% | 93 | +5.908% |
| 2026-03-31 | 21.67 | 21.99 | 21.67 | 21.99 | +3.325% | 1,508 | +6.899% |
| 2026-03-30 | 21.37 | 21.37 | 21.28 | 21.28 | -1.372% | 648 | +10.453% |
| 2026-03-27 | 21.69 | 21.69 | 21.58 | 21.58 | -2.177% | 132 | +8.937% |
| 2026-03-26 | 22.37 | 22.37 | 22.06 | 22.06 | -1.499% | 641 | +6.566% |
| 2026-03-25 | 22.40 | 22.40 | 22.39 | 22.39 | +3.657% | 437 | +4.969% |
| 2026-03-24 | 21.64 | 21.69 | 21.58 | 21.61 | -4.710% | 3,015 | +8.807% |
| 2026-03-23 | 22.59 | 22.86 | 22.59 | 22.67 | +2.423% | 1,272 | +3.682% |
| 2026-03-20 | 22.14 | 22.14 | 22.14 | 22.14 | -3.432% | 7 | +6.194% |
| 2026-03-19 | 22.70 | 22.92 | 22.70 | 22.92 | +1.359% | 504 | +2.549% |
| 2026-03-18 | 22.99 | 22.99 | 22.62 | 22.62 | -1.284% | 594 | +3.943% |
| 2026-03-17 | 23.02 | 23.02 | 22.91 | 22.91 | -0.208% | 105 | +2.608% |
| 2026-03-16 | 23.04 | 23.04 | 22.96 | 22.96 | +0.441% | 273 | +2.394% |
| 2026-03-13 | 23.11 | 23.11 | 22.86 | 22.86 | -1.141% | 1,048 | +2.846% |
| 2026-03-12 | 23.20 | 23.20 | 23.12 | 23.12 | -1.900% | 313 | +1.672% |
| 2026-03-11 | 23.71 | 23.71 | 23.57 | 23.57 | -0.391% | 516 | -0.260% |
| 2026-03-10 | 23.66 | 23.66 | 23.66 | 23.66 | -1.184% | 150 | -0.650% |
| 2026-03-09 | 23.69 | 23.96 | 23.69 | 23.95 | -0.308% | 1,080 | -1.826% |
| 2026-03-06 | 24.00 | 24.02 | 24.00 | 24.02 | +0.660% | 1,225 | -2.129% |
| 2026-03-05 | 23.88 | 23.94 | 23.64 | 23.86 | +0.006% | 5,557 | -1.483% |
| 2026-03-04 | 23.73 | 23.90 | 23.73 | 23.86 | -0.227% | 3,251 | -1.477% |
| 2026-03-03 | 23.48 | 23.93 | 23.48 | 23.91 | -1.410% | 7,461 | -1.700% |
| 2026-03-02 | 24.25 | 24.34 | 24.25 | 24.26 | -2.351% | 2,616 | -3.085% |
| 2026-02-27 | 26.99 | 26.99 | 24.64 | 24.84 | -0.726% | 10,709 | -5.364% |
| 2026-02-26 | 24.98 | 25.05 | 24.98 | 25.02 | -0.289% | 1,868 | -6.051% |
| 2026-02-25 | 25.09 | 25.13 | 25.05 | 25.09 | +0.416% | 5,184 | -6.323% |
| 2026-02-24 | 25.10 | 25.20 | 24.99 | 24.99 | +1.006% | 8,157 | -5.933% |
| 2026-02-23 | 24.95 | 24.95 | 24.74 | 24.74 | -1.237% | 2,645 | -4.986% |
| 2026-02-20 | 24.80 | 25.10 | 24.80 | 25.05 | +2.101% | 5,924 | -6.161% |
| 2026-02-19 | 24.52 | 24.71 | 24.50 | 24.54 | -10.908% | 10,312 | -4.190% |
| 2012-09-05 | 27.49 | 27.71 | 27.34 | 27.54 | +4.476% | 3,080 | -14.642% |
| 2012-09-04 | 26.55 | 27.05 | 26.36 | 26.36 | -0.566% | 8,772 | -10.821% |
| 2012-08-31 | 26.18 | 27.05 | 26.18 | 26.51 | +0.113% | 10,801 | -11.325% |
| 2012-08-30 | 26.60 | 26.77 | 26.38 | 26.48 | -0.712% | 16,135 | -11.225% |
| 2012-08-29 | 26.37 | 26.77 | 26.37 | 26.67 | +2.184% | 19,335 | -11.857% |
| 2012-08-28 | 26.18 | 26.18 | 25.80 | 26.10 | +0.617% | 10,565 | -9.932% |
| 2012-08-27 | 25.33 | 25.96 | 25.33 | 25.94 | +3.760% | 14,854 | -9.377% |
| 2012-08-24 | 25.04 | 25.04 | 24.80 | 25.00 | -0.557% | 2,009 | -5.969% |
| 2012-08-23 | 24.57 | 25.22 | 24.57 | 25.14 | +3.457% | 6,026 | -6.493% |
| 2012-08-22 | 25.00 | 25.10 | 24.30 | 24.30 | -2.605% | 15,250 | -3.260% |
| 2012-08-21 | 24.45 | 24.95 | 24.45 | 24.95 | -2.805% | 15,676 | -5.781% |
| 2012-08-20 | 26.25 | 26.27 | 25.67 | 25.67 | -2.098% | 6,080 | -8.423% |
| 2012-08-17 | 26.26 | 26.30 | 26.18 | 26.22 | +1.471% | 6,694 | -10.344% |
| 2012-08-16 | 26.06 | 26.38 | 25.75 | 25.84 | -1.299% | 16,850 | -9.026% |
| 2012-08-15 | 26.17 | 26.23 | 25.98 | 26.18 | +0.076% | 6,360 | -10.207% |
| 2012-08-14 | 26.15 | 26.19 | 26.06 | 26.16 | -0.872% | 4,700 | -10.139% |
| 2012-08-13 | 26.00 | 26.40 | 26.00 | 26.39 | +1.150% | 5,800 | -10.922% |
| 2012-08-10 | 26.65 | 26.65 | 26.09 | 26.09 | -1.807% | 5,500 | -9.898% |
| 2012-08-09 | 26.24 | 26.59 | 26.20 | 26.57 | +2.626% | 6,465 | -11.525% |
| 2012-08-08 | 26.29 | 26.29 | 25.59 | 25.89 | +0.232% | 9,657 | -9.202% |
| 2012-08-07 | 26.00 | 26.00 | 25.25 | 25.83 | -2.895% | 8,257 | -8.991% |
| 2012-08-06 | 26.98 | 26.98 | 26.37 | 26.60 | -2.062% | 11,422 | -11.625% |
| 2012-08-03 | 28.50 | 28.50 | 27.10 | 27.16 | -9.436% | 19,625 | -13.447% |
| 2012-08-02 | 29.66 | 30.06 | 29.30 | 29.99 | +3.915% | 7,509 | -21.615% |
| 2012-08-01 | 28.91 | 29.07 | 28.60 | 28.86 | -0.380% | 7,150 | -18.546% |
| 2012-07-31 | 28.67 | 28.99 | 28.67 | 28.97 | +1.542% | 9,972 | -18.855% |
| 2012-07-30 | 29.18 | 29.18 | 28.32 | 28.53 | -2.295% | 1,810 | -17.604% |
| 2012-07-27 | 29.90 | 29.90 | 28.90 | 29.20 | -2.990% | 7,370 | -19.494% |
| 2012-07-26 | 30.10 | 30.52 | 30.00 | 30.10 | -1.954% | 3,850 | -21.901% |
| 2012-07-25 | 30.84 | 31.12 | 30.52 | 30.70 | +0.327% | 7,863 | -23.428% |
| 2012-07-24 | 30.51 | 31.19 | 30.50 | 30.60 | -0.488% | 4,244 | -23.177% |
| 2012-07-23 | 30.18 | 31.29 | 30.18 | 30.75 | +6.957% | 5,327 | -23.552% |
| 2012-07-20 | 28.40 | 28.75 | 28.40 | 28.75 | +5.815% | 4,071 | -18.234% |
| 2012-07-19 | 27.38 | 27.43 | 27.14 | 27.17 | -3.447% | 5,306 | -13.479% |
| 2012-07-18 | 28.15 | 28.15 | 27.94 | 28.14 | +0.860% | 1,366 | -16.462% |
| 2012-07-17 | 28.20 | 28.76 | 27.90 | 27.90 | +0.180% | 5,011 | -15.743% |
| 2012-07-16 | 27.73 | 28.06 | 27.59 | 27.85 | -1.590% | 6,680 | -15.592% |
| 2012-07-13 | 27.56 | 28.30 | 26.93 | 28.30 | -1.838% | 24,212 | -16.934% |
| 2012-07-12 | 28.88 | 29.42 | 28.75 | 28.83 | +5.219% | 10,996 | -18.461% |
| 2012-07-11 | 27.10 | 27.40 | 26.65 | 27.40 | +0.477% | 5,200 | -14.205% |
| 2012-07-10 | 26.26 | 27.37 | 26.26 | 27.27 | -1.659% | 8,075 | -13.796% |
| 2012-07-09 | 28.13 | 28.26 | 26.76 | 27.73 | +0.217% | 19,625 | -15.226% |
| 2012-07-06 | 27.56 | 27.74 | 27.36 | 27.67 | +4.140% | 25,523 | -15.043% |
| 2012-07-05 | 26.12 | 26.69 | 26.12 | 26.57 | +7.484% | 12,188 | -11.525% |
| 2012-07-03 | 25.52 | 25.53 | 24.69 | 24.72 | -8.377% | 13,030 | -4.904% |
| 2012-07-02 | 27.35 | 27.35 | 26.71 | 26.98 | -2.069% | 9,693 | -12.870% |
| 2012-06-29 | 31.18 | 31.18 | 26.59 | 27.55 | -16.032% | 33,013 | -14.673% |
| 2012-06-28 | 33.17 | 33.39 | 32.69 | 32.81 | +1.705% | 2,478 | -28.352% |
| 2012-06-27 | 32.72 | 32.76 | 31.77 | 32.26 | -2.626% | 3,400 | -27.131% |
| 2012-06-26 | 33.50 | 33.81 | 33.13 | 33.13 | -2.873% | 2,125 | -29.044% |
| 2012-06-25 | 34.41 | 34.65 | 33.98 | 34.11 | +1.097% | 3,730 | -31.083% |
| 2012-06-22 | 33.25 | 33.74 | 32.89 | 33.74 | -0.059% | 5,092 | -30.327% |
| 2012-06-21 | 32.51 | 34.05 | 32.51 | 33.76 | +5.270% | 7,590 | -30.368% |
| 2012-06-20 | 31.89 | 32.61 | 31.56 | 32.07 | +2.329% | 5,640 | -26.699% |
| 2012-06-19 | 31.53 | 31.53 | 31.00 | 31.34 | -3.480% | 6,259 | -24.991% |
| 2012-06-18 | 31.99 | 33.39 | 31.99 | 32.47 | +8.161% | 15,014 | -27.602% |
| 2012-06-15 | 31.55 | 31.61 | 30.02 | 30.02 | -8.252% | 16,246 | -21.693% |
| 2012-06-14 | 33.14 | 33.46 | 32.28 | 32.72 | +1.144% | 11,564 | -28.155% |
| 2012-06-13 | 32.05 | 32.36 | 31.35 | 32.35 | +1.602% | 22,322 | -27.333% |
| 2012-06-12 | 32.75 | 33.23 | 31.76 | 31.84 | -11.012% | 36,900 | -26.169% |
| 2012-06-11 | 33.50 | 35.78 | 33.46 | 35.78 | +9.452% | 18,745 | -34.299% |
| 2012-06-08 | 32.83 | 33.04 | 32.20 | 32.69 | +2.476% | 9,437 | -28.089% |
| 2012-06-07 | 30.75 | 32.28 | 30.42 | 31.90 | -1.846% | 6,851 | -26.308% |
| 2012-06-06 | 34.99 | 34.99 | 30.00 | 32.50 | -11.757% | 27,120 | -27.669% |
| 2012-06-05 | 37.43 | 37.43 | 36.69 | 36.83 | -0.567% | 2,170 | -36.172% |
| 2012-06-04 | 37.25 | 37.62 | 36.77 | 37.04 | -3.967% | 16,008 | -36.534% |
| 2012-06-01 | 38.65 | 38.65 | 37.63 | 38.57 | +3.822% | 10,863 | -39.052% |
| 2012-05-31 | 37.59 | 38.15 | 37.01 | 37.15 | -2.468% | 8,527 | -36.722% |
| 2012-05-30 | 37.04 | 38.50 | 37.04 | 38.09 | +8.303% | 16,148 | -38.284% |
| 2012-05-29 | 34.91 | 36.00 | 34.29 | 35.17 | -4.351% | 17,033 | -33.160% |
| 2012-05-25 | 36.88 | 36.88 | 36.33 | 36.77 | -0.729% | 2,844 | -36.068% |
| 2012-05-24 | 37.21 | 37.90 | 36.35 | 37.04 | -4.904% | 29,169 | -36.534% |
| 2012-05-23 | 39.65 | 40.70 | 38.78 | 38.95 | +3.867% | 33,944 | -39.646% |
| 2012-05-22 | 37.36 | 38.26 | 36.48 | 37.50 | +7.976% | 16,359 | -37.313% |
| 2012-05-21 | 36.65 | 36.66 | 34.64 | 34.73 | -4.640% | 18,868 | -32.313% |
| 2012-05-18 | 35.77 | 36.55 | 35.28 | 36.42 | -2.594% | 27,385 | -35.454% |
| 2012-05-17 | 36.56 | 37.39 | 36.27 | 37.39 | +2.270% | 12,265 | -37.128% |
| 2012-05-16 | 35.58 | 36.56 | 35.35 | 36.56 | +4.726% | 10,608 | -35.701% |
| 2012-05-15 | 34.28 | 34.95 | 33.84 | 34.91 | -1.495% | 5,122 | -32.662% |
| 2012-05-14 | 34.73 | 35.44 | 34.34 | 35.44 | +5.918% | 28,735 | -33.669% |
| 2012-05-11 | 33.46 | 33.46 | 32.50 | 33.46 | +4.563% | 11,061 | -29.744% |
| 2012-05-10 | 31.82 | 32.04 | 31.43 | 32.00 | -3.089% | 14,940 | -26.538% |
| 2012-05-09 | 33.43 | 33.96 | 32.64 | 33.02 | +4.131% | 17,691 | -28.808% |
| 2012-05-08 | 30.91 | 32.42 | 30.90 | 31.71 | +8.596% | 20,299 | -25.867% |
| 2012-05-07 | 29.67 | 29.67 | 29.02 | 29.20 | -7.213% | 16,165 | -19.494% |
| 2012-05-04 | 31.18 | 31.80 | 31.11 | 31.47 | +4.344% | 14,845 | -25.301% |
| 2012-05-03 | 29.01 | 30.17 | 28.95 | 30.16 | +4.977% | 11,784 | -22.057% |
| 2012-05-02 | 28.59 | 28.73 | 28.40 | 28.73 | +5.123% | 10,875 | -18.177% |
| 2012-05-01 | 27.74 | 27.74 | 27.01 | 27.33 | -1.264% | 15,351 | -13.986% |
| 2012-04-30 | 27.61 | 27.86 | 27.52 | 27.68 | -1.178% | 10,056 | -15.073% |
| 2012-04-27 | 28.09 | 28.09 | 27.90 | 28.01 | +1.302% | 3,027 | -16.074% |
| 2012-04-26 | 28.12 | 28.30 | 27.65 | 27.65 | -0.072% | 4,744 | -14.981% |
| 2012-04-25 | 27.80 | 28.00 | 27.66 | 27.67 | -0.682% | 11,500 | -15.043% |
| 2012-04-24 | 27.85 | 27.90 | 27.34 | 27.86 | -0.748% | 12,131 | -15.622% |
| 2012-04-23 | 28.20 | 28.70 | 27.80 | 28.07 | +8.588% | 28,958 | -16.253% |
| 2012-04-20 | 25.53 | 25.85 | 25.40 | 25.85 | -0.077% | 4,706 | -9.061% |
| 2012-04-19 | 25.61 | 26.07 | 25.19 | 25.87 | +1.451% | 8,921 | -9.131% |
| 2012-04-18 | 25.45 | 25.50 | 25.15 | 25.50 | +4.209% | 16,225 | -7.813% |
| 2012-04-17 | 25.09 | 25.35 | 24.35 | 24.47 | -9.571% | 28,418 | -3.933% |
| 2012-04-16 | 26.53 | 27.41 | 26.45 | 27.06 | -0.111% | 8,609 | -13.127% |
| 2012-04-13 | 26.39 | 27.19 | 26.39 | 27.09 | +10.843% | 11,453 | -13.224% |
| 2012-04-12 | 25.39 | 25.39 | 24.37 | 24.44 | -7.002% | 5,469 | -3.815% |
| 2012-04-11 | 26.29 | 26.45 | 26.07 | 26.28 | -3.169% | 3,469 | -10.549% |
| 2012-04-10 | 26.10 | 27.32 | 26.10 | 27.14 | +4.505% | 9,326 | -13.384% |
| 2012-04-09 | 25.99 | 26.05 | 25.69 | 25.97 | +5.741% | 8,920 | -9.481% |
| 2012-04-05 | 24.99 | 25.00 | 24.44 | 24.56 | -0.768% | 10,841 | -4.285% |
| 2012-04-04 | 24.35 | 25.09 | 24.20 | 24.75 | +4.873% | 24,520 | -5.019% |
| 2012-04-03 | 23.20 | 23.95 | 23.19 | 23.60 | +0.255% | 11,980 | -0.391% |
| 2012-04-02 | 24.11 | 24.41 | 23.29 | 23.54 | -4.696% | 18,781 | -0.137% |
| 2012-03-30 | 24.74 | 25.17 | 24.65 | 24.70 | -8.110% | 13,095 | -4.827% |
| 2012-03-29 | 27.23 | 27.75 | 26.88 | 26.88 | +0.561% | 15,186 | -12.546% |
| 2012-03-28 | 26.38 | 27.02 | 26.18 | 26.73 | +5.485% | 16,144 | -12.055% |
| 2012-03-27 | 25.19 | 25.52 | 25.19 | 25.34 | -1.401% | 8,256 | -7.231% |
| 2012-03-26 | 26.20 | 26.20 | 25.70 | 25.70 | +1.022% | 12,874 | -8.530% |
| 2012-03-23 | 25.89 | 26.04 | 25.44 | 25.44 | -3.380% | 32,673 | -7.596% |
| 2012-03-22 | 26.08 | 26.62 | 26.05 | 26.33 | +9.983% | 35,105 | -10.719% |
| 2012-03-21 | 23.82 | 24.18 | 23.79 | 23.94 | -3.778% | 12,760 | -1.806% |
| 2012-03-20 | 24.86 | 25.15 | 24.77 | 24.88 | +2.177% | 8,445 | -5.516% |
| 2012-03-19 | 24.74 | 24.74 | 24.10 | 24.35 | +2.960% | 10,113 | -3.459% |
| 2012-03-16 | 23.49 | 23.65 | 23.40 | 23.65 | +5.064% | 10,771 | -0.602% |
| 2012-03-15 | 22.59 | 23.04 | 22.41 | 22.51 | +3.733% | 18,470 | +4.432% |
| 2012-03-14 | 21.40 | 21.83 | 21.30 | 21.70 | +4.327% | 8,128 | +8.330% |
| 2012-03-13 | 21.86 | 22.12 | 20.80 | 20.80 | -8.932% | 22,362 | +13.018% |
| 2012-03-12 | 22.58 | 23.18 | 22.58 | 22.84 | +3.302% | 12,000 | +2.923% |
| 2012-03-09 | 21.91 | 22.25 | 21.58 | 22.11 | -4.616% | 36,947 | +6.322% |
| 2012-03-08 | 23.37 | 23.61 | 23.18 | 23.18 | -5.349% | 9,320 | +1.414% |
| 2012-03-07 | 25.41 | 25.41 | 24.45 | 24.49 | -5.334% | 20,057 | -4.011% |
| 2012-03-06 | 25.19 | 25.95 | 25.12 | 25.87 | +11.030% | 41,411 | -9.131% |
| 2012-03-05 | 22.86 | 23.34 | 22.86 | 23.30 | +5.909% | 13,838 | +0.891% |
| 2012-03-02 | 21.93 | 22.02 | 21.79 | 22.00 | +3.578% | 17,280 | +6.853% |
| 2012-03-01 | 21.80 | 21.80 | 21.18 | 21.24 | -2.345% | 3,630 | +10.677% |
| 2012-02-29 | 21.09 | 21.75 | 20.75 | 21.75 | +1.969% | 7,073 | +8.081% |
| 2012-02-28 | 21.62 | 21.70 | 21.33 | 21.33 | -4.862% | 20,745 | +10.210% |
| 2012-02-27 | 22.63 | 22.87 | 22.11 | 22.42 | +9.687% | 32,060 | +4.851% |
| 2012-02-24 | 20.89 | 21.00 | 20.44 | 20.44 | +0.049% | 13,833 | +15.008% |
| 2012-02-23 | 20.77 | 20.91 | 20.43 | 20.43 | +0.147% | 14,188 | +15.065% |
| 2012-02-22 | 20.55 | 20.75 | 20.20 | 20.40 | +4.455% | 19,882 | +15.234% |
| 2012-02-21 | 19.68 | 19.81 | 19.39 | 19.53 | -2.787% | 24,869 | +20.367% |
| 2012-02-17 | 20.06 | 20.22 | 19.97 | 20.09 | -0.643% | 11,089 | +17.012% |
| 2012-02-16 | 21.23 | 21.23 | 20.22 | 20.22 | -3.714% | 20,221 | +16.260% |
| 2012-02-15 | 20.75 | 21.26 | 20.71 | 21.00 | -4.545% | 42,529 | +11.941% |
| 2012-02-14 | 22.19 | 22.24 | 22.00 | 22.00 | +0.825% | 6,976 | +6.853% |
| 2012-02-13 | 22.00 | 22.16 | 21.56 | 21.82 | -5.007% | 13,879 | +7.735% |
| 2012-02-10 | 22.76 | 23.08 | 22.74 | 22.97 | +4.982% | 13,184 | +2.341% |
| 2012-02-09 | 21.61 | 21.96 | 21.61 | 21.88 | -1.308% | 16,513 | +7.439% |
| 2012-02-08 | 22.31 | 22.47 | 22.03 | 22.17 | -0.805% | 32,538 | +6.034% |
| 2012-02-07 | 22.76 | 22.97 | 22.28 | 22.35 | +3.233% | 12,583 | +5.180% |
| 2012-02-06 | 21.79 | 22.02 | 21.65 | 21.65 | +2.412% | 9,032 | +8.581% |
| 2012-02-03 | 21.52 | 21.68 | 21.09 | 21.14 | -7.847% | 17,464 | +11.200% |
| 2012-02-02 | 23.43 | 23.43 | 22.89 | 22.94 | -2.133% | 5,090 | +2.475% |
| 2012-02-01 | 23.83 | 23.94 | 23.16 | 23.44 | -6.315% | 18,624 | +0.289% |
| 2012-01-31 | 24.85 | 25.58 | 24.62 | 25.02 | -5.227% | 24,248 | -6.044% |
| 2012-01-30 | 27.04 | 27.04 | 26.09 | 26.40 | +5.642% | 13,710 | -10.956% |
| 2012-01-27 | 25.13 | 25.26 | 24.80 | 24.99 | -1.069% | 8,562 | -5.932% |
| 2012-01-26 | 25.13 | 25.30 | 24.62 | 25.26 | -0.669% | 19,623 | -6.937% |
| 2012-01-25 | 26.59 | 26.95 | 25.25 | 25.43 | -4.398% | 11,441 | -7.559% |
| 2012-01-24 | 27.76 | 27.76 | 26.60 | 26.60 | -3.343% | 6,828 | -11.625% |
| 2012-01-23 | 27.66 | 27.66 | 27.35 | 27.52 | -1.749% | 8,218 | -14.580% |
| 2012-01-20 | 28.15 | 28.27 | 28.00 | 28.01 | -0.320% | 8,600 | -16.074% |
| 2012-01-19 | 28.46 | 28.48 | 28.05 | 28.10 | -3.436% | 8,028 | -16.343% |
| 2012-01-18 | 30.21 | 30.21 | 29.10 | 29.10 | -4.871% | 9,613 | -19.218% |
| 2012-01-17 | 30.89 | 31.19 | 30.20 | 30.59 | -10.868% | 16,896 | -23.152% |
| 2012-01-13 | 34.50 | 34.81 | 34.11 | 34.32 | +0.204% | 6,838 | -31.504% |
| 2012-01-12 | 34.45 | 34.50 | 34.10 | 34.25 | +1.481% | 3,497 | -31.364% |
| 2012-01-11 | 34.61 | 34.61 | 33.61 | 33.75 | +1.199% | 10,379 | -30.348% |
| 2012-01-10 | 34.04 | 34.04 | 33.35 | 33.35 | -11.726% | 8,244 | -29.512% |
| 2012-01-09 | 38.06 | 38.48 | 37.78 | 37.78 | -1.997% | 5,752 | -37.777% |
| 2012-01-06 | 38.90 | 39.03 | 38.55 | 38.55 | -0.670% | 2,300 | -39.020% |
| 2012-01-05 | 39.79 | 39.79 | 38.62 | 38.81 | -0.077% | 4,050 | -39.429% |
| 2012-01-04 | 39.69 | 39.69 | 38.84 | 38.84 | +1.649% | 1,600 | -39.476% |
| 2012-01-03 | 43.94 | 43.94 | 38.21 | 38.21 | -12.523% | 23,940 | -38.478% |
| 2011-12-30 | 43.60 | 43.72 | 43.28 | 43.68 | +2.583% | 4,511 | -46.182% |
| 2011-12-29 | 43.50 | 43.75 | 42.58 | 42.58 | -2.115% | 3,368 | -44.792% |
| 2011-12-28 | 42.00 | 43.50 | 42.00 | 43.50 | +5.711% | 2,994 | -45.959% |
| 2011-12-27 | 41.02 | 41.22 | 40.78 | 41.15 | +1.006% | 2,200 | -42.873% |
| 2011-12-23 | 40.78 | 40.92 | 40.59 | 40.74 | +3.532% | 600 | -42.298% |
| 2011-12-22 | 40.83 | 40.83 | 39.35 | 39.35 | -5.363% | 4,484 | -40.260% |
| 2011-12-21 | 41.29 | 42.70 | 41.24 | 41.58 | -3.325% | 4,448 | -43.464% |
| 2011-12-20 | 45.82 | 45.82 | 43.00 | 43.01 | -9.147% | 10,522 | -45.344% |
| 2011-12-19 | 45.24 | 47.34 | 45.07 | 47.34 | +7.201% | 21,124 | -50.343% |
| 2011-12-16 | 44.23 | 44.91 | 43.95 | 44.16 | +0.478% | 3,460 | -46.767% |
| 2011-12-15 | 42.92 | 44.24 | 42.63 | 43.95 | -5.626% | 9,855 | -46.513% |
| 2011-12-14 | 44.98 | 51.66 | 44.71 | 46.57 | +7.826% | 19,990 | -49.522% |
| 2011-12-13 | 41.48 | 43.46 | 41.08 | 43.19 | +0.746% | 6,800 | -45.571% |
| 2011-12-12 | 42.18 | 43.30 | 42.18 | 42.87 | +15.521% | 11,723 | -45.165% |
| 2011-12-09 | 38.81 | 38.81 | 37.11 | 37.11 | -6.122% | 7,439 | -36.654% |
| 2011-12-08 | 37.51 | 39.61 | 37.24 | 39.53 | +13.592% | 5,542 | -40.532% |
| 2011-12-07 | 35.31 | 35.31 | 34.80 | 34.80 | +0.549% | 1,670 | -32.449% |
| 2011-12-06 | 34.58 | 34.61 | 34.28 | 34.61 | +2.427% | 3,975 | -32.078% |
| 2011-12-05 | 33.52 | 33.79 | 33.23 | 33.79 | +0.745% | 3,933 | -30.430% |
| 2011-12-02 | 33.40 | 33.80 | 32.89 | 33.54 | -7.908% | 7,641 | -29.911% |
| 2011-12-01 | 35.82 | 36.42 | 35.82 | 36.42 | +3.849% | 888 | -35.454% |
| 2011-11-30 | 36.42 | 36.47 | 35.07 | 35.07 | -10.215% | 5,235 | -32.969% |
| 2011-11-29 | 38.98 | 39.15 | 38.30 | 39.06 | +3.525% | 8,761 | -39.816% |
| 2011-11-28 | 37.25 | 38.16 | 37.25 | 37.73 | -7.976% | 8,742 | -37.695% |
| 2011-11-25 | 41.08 | 41.08 | 40.46 | 41.00 | -1.679% | 2,286 | -42.664% |
| 2011-11-23 | 41.43 | 41.98 | 41.35 | 41.70 | +3.423% | 2,507 | -43.627% |
| 2011-11-22 | 39.88 | 40.32 | 39.62 | 40.32 | 0.000% | 1,009 | -41.697% |
| 2011-11-21 | 39.57 | 40.44 | 39.57 | 40.32 | +9.032% | 5,041 | -41.697% |
| 2011-11-18 | 36.45 | 36.98 | 36.45 | 36.98 | -0.054% | 750 | -36.431% |
| 2011-11-17 | 36.23 | 37.09 | 35.60 | 37.00 | +5.413% | 7,090 | -36.466% |
| 2011-11-16 | 34.72 | 35.10 | 34.72 | 35.10 | +5.279% | 250 | -33.026% |
| 2011-11-15 | 34.16 | 34.16 | 33.30 | 33.34 | +5.273% | 3,122 | -29.491% |
| 2011-11-11 | 31.67 | 31.67 | 31.58 | 31.67 | -3.357% | 1,050 | -25.773% |
| 2011-11-10 | 32.77 | 32.77 | 32.77 | 32.77 | +0.245% | 500 | -28.265% |
| 2011-11-09 | 31.80 | 32.69 | 31.80 | 32.69 | +8.605% | 2,266 | -28.089% |
| 2011-11-08 | 30.09 | 30.23 | 30.09 | 30.10 | +0.333% | 15,020 | -21.901% |
| 2011-11-07 | 30.00 | 30.00 | 30.00 | 30.00 | -1.672% | 600 | -21.641% |
| 2011-11-04 | 30.51 | 30.51 | 30.51 | 30.51 | +3.635% | 100 | -22.951% |
| 2011-11-03 | 29.73 | 30.02 | 29.44 | 29.44 | -2.290% | 600 | -20.150% |
| 2011-11-02 | 30.04 | 30.67 | 30.04 | 30.13 | -3.830% | 1,500 | -21.979% |
| 2011-11-01 | 31.50 | 31.84 | 31.33 | 31.33 | +3.399% | 1,190 | -24.967% |
| 2011-10-31 | 30.13 | 30.30 | 29.71 | 30.30 | 0.000% | 475 | -22.417% |