Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.61 | 12.89 | 12.52 | 12.57 | 5,443,892 | -0.08(-0.61%) |
Oct 30, 2013 | 12.93 | 13.07 | 12.54 | 12.65 | 3,555,380 | -0.26(-2.00%) |
Oct 29, 2013 | 12.73 | 12.97 | 12.70 | 12.91 | 3,959,180 | +0.26(+2.05%) |
Oct 28, 2013 | 12.36 | 12.74 | 12.35 | 12.65 | 4,218,030 | +0.33(+2.66%) |
Oct 25, 2013 | 12.30 | 12.40 | 12.18 | 12.32 | 3,186,754 | +0.09(+0.71%) |
Oct 24, 2013 | 12.24 | 12.36 | 12.16 | 12.23 | 3,830,609 | +0.05(+0.43%) |
Oct 23, 2013 | 12.12 | 12.34 | 12.04 | 12.18 | 2,824,620 | -0.06(-0.49%) |
Oct 22, 2013 | 12.26 | 12.39 | 12.05 | 12.24 | 2,981,801 | +0.04(+0.35%) |
Oct 21, 2013 | 12.39 | 12.51 | 12.15 | 12.20 | 2,325,045 | -0.22(-1.74%) |
Oct 18, 2013 | 12.57 | 12.62 | 12.22 | 12.42 | 3,708,535 | -0.01(-0.07%) |
Oct 17, 2013 | 12.42 | 12.51 | 12.20 | 12.42 | 5,380,504 | -0.05(-0.42%) |
Oct 16, 2013 | 11.98 | 12.52 | 11.91 | 12.48 | 10,840,156 | +0.89(+7.67%) |
Oct 15, 2013 | 11.82 | 11.90 | 11.53 | 11.59 | 3,217,960 | -0.28(-2.33%) |
Oct 14, 2013 | 11.66 | 11.90 | 11.48 | 11.86 | 2,954,730 | +0.07(+0.58%) |
Oct 11, 2013 | 11.69 | 11.88 | 11.59 | 11.79 | 4,395,664 | +0.15(+1.26%) |
Oct 10, 2013 | 11.49 | 11.75 | 11.48 | 11.65 | 5,898,544 | +0.35(+3.05%) |
Oct 09, 2013 | 11.52 | 11.61 | 11.17 | 11.30 | 7,011,197 | -0.19(-1.65%) |
Oct 08, 2013 | 11.92 | 11.97 | 11.42 | 11.49 | 7,440,306 | -0.40(-3.34%) |
Oct 07, 2013 | 11.86 | 12.04 | 11.80 | 11.89 | 2,277,461 | -0.16(-1.36%) |
Oct 04, 2013 | 12.02 | 12.20 | 11.97 | 12.05 | 2,748,627 | +0.03(+0.29%) |
Oct 03, 2013 | 12.10 | 12.18 | 11.84 | 12.02 | 3,716,503 | -0.08(-0.64%) |
Oct 02, 2013 | 11.88 | 12.13 | 11.86 | 12.10 | 3,113,854 | +0.10(+0.79%) |
Oct 01, 2013 | 12.04 | 12.32 | 11.88 | 12.00 | 3,573,632 | -0.02(-0.14%) |
Sep 30, 2013 | 11.73 | 12.13 | 11.68 | 12.02 | 3,993,635 | +0.02(+0.14%) |
Sep 27, 2013 | 12.13 | 12.21 | 11.93 | 12.00 | 4,107,538 | -0.22(-1.77%) |
Sep 26, 2013 | 12.11 | 12.29 | 12.06 | 12.22 | 3,322,940 | +0.19(+1.58%) |
Sep 25, 2013 | 11.86 | 12.25 | 11.76 | 12.03 | 5,713,312 | +0.17(+1.46%) |
Sep 24, 2013 | 11.61 | 12.01 | 11.46 | 11.86 | 4,453,184 | +0.24(+2.08%) |
Sep 23, 2013 | 11.79 | 11.84 | 11.48 | 11.61 | 4,259,197 | -0.23(-1.97%) |
Sep 20, 2013 | 12.14 | 12.20 | 11.81 | 11.85 | 4,984,046 | -0.25(-2.07%) |
Sep 19, 2013 | 12.39 | 12.44 | 12.01 | 12.10 | 5,205,171 | -0.20(-1.61%) |
Sep 18, 2013 | 12.08 | 12.39 | 11.80 | 12.30 | 9,500,225 | +0.17(+1.42%) |
Sep 17, 2013 | 11.92 | 12.21 | 11.81 | 12.12 | 6,451,670 | +0.35(+3.01%) |
Sep 16, 2013 | 11.87 | 11.95 | 11.68 | 11.77 | 4,612,466 | +0.09(+0.81%) |
Sep 13, 2013 | 11.47 | 11.68 | 11.32 | 11.67 | 4,492,403 | +0.23(+2.04%) |
Sep 12, 2013 | 11.80 | 11.98 | 11.43 | 11.44 | 6,458,666 | -0.41(-3.49%) |
Sep 11, 2013 | 12.01 | 12.03 | 11.75 | 11.86 | 4,174,981 | -0.21(-1.72%) |
Sep 10, 2013 | 11.92 | 12.23 | 11.92 | 12.06 | 6,369,043 | +0.23(+1.97%) |
Sep 09, 2013 | 11.69 | 11.93 | 11.67 | 11.83 | 3,365,907 | +0.20(+1.71%) |
Sep 06, 2013 | 12.04 | 12.06 | 11.52 | 11.63 | 4,897,773 | -0.34(-2.81%) |
Sep 05, 2013 | 11.86 | 12.02 | 11.85 | 11.97 | 3,786,768 | +0.12(+1.02%) |
Sep 04, 2013 | 11.75 | 11.92 | 10.93 | 11.85 | 4,366,486 | +0.09(+0.81%) |
Sep 03, 2013 | 11.85 | 12.03 | 11.60 | 11.75 | 3,608,343 | +0.06(+0.52%) |
Aug 30, 2013 | 11.96 | 12.17 | 11.64 | 11.69 | 10,315,274 | +0.29(+2.57%) |
Aug 29, 2013 | 11.09 | 11.53 | 11.09 | 11.40 | 5,492,320 | +0.36(+3.28%) |
Aug 28, 2013 | 10.79 | 11.14 | 10.76 | 11.04 | 6,246,786 | +0.22(+2.08%) |
Aug 27, 2013 | 11.04 | 11.10 | 10.72 | 10.81 | 8,368,265 | -0.45(-3.98%) |
Aug 26, 2013 | 11.23 | 11.45 | 11.11 | 11.26 | 2,616,578 | +0.03(+0.31%) |
Aug 23, 2013 | 11.37 | 11.41 | 11.02 | 11.23 | 4,559,542 | -0.15(-1.29%) |
Aug 22, 2013 | 11.19 | 11.49 | 11.19 | 11.37 | 3,180,363 | +0.25(+2.27%) |
Aug 21, 2013 | 11.26 | 11.31 | 11.01 | 11.12 | 6,280,910 | -0.25(-2.20%) |
Aug 20, 2013 | 10.96 | 11.42 | 10.96 | 11.37 | 4,890,909 | +0.46(+4.19%) |
Aug 19, 2013 | 11.22 | 11.25 | 10.90 | 10.91 | 4,347,724 | -0.35(-3.14%) |
Aug 16, 2013 | 11.21 | 11.59 | 11.13 | 11.27 | 5,204,000 | +0.06(+0.54%) |
Aug 15, 2013 | 11.01 | 11.30 | 10.94 | 11.21 | 5,198,935 | -0.05(-0.46%) |
Aug 14, 2013 | 11.43 | 11.53 | 11.11 | 11.26 | 7,728,288 | -0.25(-2.17%) |
Aug 13, 2013 | 11.81 | 11.83 | 11.35 | 11.51 | 6,229,512 | -0.32(-2.70%) |
Aug 12, 2013 | 11.97 | 12.08 | 11.75 | 11.83 | 4,564,937 | -0.25(-2.07%) |
Aug 09, 2013 | 12.19 | 12.40 | 12.03 | 12.08 | 6,128,697 | -0.13(-1.06%) |
Aug 08, 2013 | 12.40 | 12.55 | 12.16 | 12.21 | 4,391,108 | -0.05(-0.42%) |
Aug 07, 2013 | 12.15 | 12.29 | 11.82 | 12.26 | 4,860,265 | +0.00(+0.00%) |
Aug 06, 2013 | 12.49 | 12.53 | 12.02 | 12.26 | 4,412,857 | -0.29(-2.34%) |
Aug 05, 2013 | 12.58 | 12.60 | 12.38 | 12.55 | 3,496,660 | -0.03(-0.27%) |
Aug 02, 2013 | 12.42 | 12.77 | 12.25 | 12.59 | 5,030,468 | +0.09(+0.69%) |
Aug 01, 2013 | 12.26 | 12.51 | 12.22 | 12.50 | 5,804,071 | +0.38(+3.13%) |
Jul 31, 2013 | 12.23 | 12.50 | 12.10 | 12.12 | 5,151,058 | -0.09(-0.71%) |
Jul 30, 2013 | 12.08 | 12.22 | 12.00 | 12.21 | 3,776,690 | +0.19(+1.58%) |
Jul 29, 2013 | 12.06 | 12.25 | 11.84 | 12.02 | 3,860,992 | -0.04(-0.36%) |
Jul 26, 2013 | 12.06 | 12.22 | 11.96 | 12.06 | 4,122,539 | -0.08(-0.64%) |
Jul 25, 2013 | 11.90 | 12.15 | 11.73 | 12.14 | 6,418,621 | +0.17(+1.44%) |
Jul 24, 2013 | 11.96 | 12.61 | 11.75 | 11.97 | 19,069,146 | +0.03(+0.29%) |
Jul 23, 2013 | 12.02 | 12.13 | 11.70 | 11.93 | 14,657,843 | +0.47(+4.14%) |
Jul 22, 2013 | 11.41 | 11.48 | 11.28 | 11.46 | 4,289,178 | +0.07(+0.61%) |
Jul 19, 2013 | 11.28 | 11.43 | 11.13 | 11.39 | 4,552,326 | +0.02(+0.15%) |
Jul 18, 2013 | 11.10 | 11.53 | 11.06 | 11.37 | 9,380,104 | +0.39(+3.53%) |
Jul 17, 2013 | 10.82 | 11.04 | 10.63 | 10.98 | 6,468,979 | +0.22(+2.00%) |
Jul 16, 2013 | 10.57 | 10.78 | 10.45 | 10.77 | 6,778,097 | +0.19(+1.79%) |
Jul 15, 2013 | 10.55 | 10.65 | 10.46 | 10.58 | 1,986,184 | +0.06(+0.57%) |
Jul 12, 2013 | 10.57 | 10.66 | 10.43 | 10.52 | 3,170,865 | -0.04(-0.41%) |
Jul 11, 2013 | 10.39 | 10.59 | 10.30 | 10.56 | 5,427,282 | +0.34(+3.29%) |
Jul 10, 2013 | 10.40 | 10.41 | 10.05 | 10.22 | 4,809,911 | -0.17(-1.66%) |
Jul 09, 2013 | 10.60 | 10.61 | 10.07 | 10.40 | 7,256,203 | -0.11(-1.07%) |
Jul 08, 2013 | 10.33 | 10.60 | 10.33 | 10.51 | 5,196,140 | +0.25(+2.44%) |
Jul 05, 2013 | 10.25 | 10.29 | 10.10 | 10.26 | 3,743,505 | +0.18(+1.80%) |
Jul 03, 2013 | 9.912 | 10.18 | 9.802 | 10.08 | 2,938,756 | +0.10(+1.04%) |
Jul 02, 2013 | 10.18 | 10.27 | 9.808 | 9.972 | 5,887,665 | -0.22(-2.12%) |
Jul 01, 2013 | 10.16 | 10.40 | 10.11 | 10.19 | 5,675,457 | +0.16(+1.64%) |
Jun 28, 2013 | 10.27 | 10.29 | 10.01 | 10.02 | 9,698,893 | -0.31(-3.01%) |
Jun 27, 2013 | 9.938 | 10.40 | 9.921 | 10.33 | 11,341,883 | +0.52(+5.27%) |
Jun 26, 2013 | 9.929 | 10.02 | 9.774 | 9.817 | 6,046,532 | +0.01(+0.09%) |
Jun 25, 2013 | 9.636 | 9.934 | 9.601 | 9.808 | 10,186,995 | +0.32(+3.36%) |
Jun 24, 2013 | 9.705 | 9.852 | 9.368 | 9.489 | 13,556,317 | -0.67(-6.62%) |
Jun 21, 2013 | 10.45 | 10.48 | 9.679 | 10.16 | 20,088,112 | -0.25(-2.40%) |
Jun 20, 2013 | 10.67 | 10.74 | 10.33 | 10.41 | 11,189,442 | -0.57(-5.18%) |
Jun 19, 2013 | 11.11 | 11.25 | 10.90 | 10.98 | 7,024,746 | -0.15(-1.32%) |
Jun 18, 2013 | 11.21 | 11.30 | 11.04 | 11.13 | 7,589,765 | -0.02(-0.16%) |
Jun 17, 2013 | 11.18 | 11.39 | 10.97 | 11.15 | 5,275,660 | +0.16(+1.49%) |
Jun 14, 2013 | 11.09 | 11.26 | 10.96 | 10.98 | 5,423,600 | -0.11(-1.01%) |
Jun 13, 2013 | 11.06 | 11.11 | 10.70 | 11.09 | 6,468,587 | -0.02(-0.16%) |
Jun 12, 2013 | 11.34 | 11.40 | 11.00 | 11.11 | 5,175,385 | -0.09(-0.77%) |
Jun 11, 2013 | 11.13 | 11.34 | 10.99 | 11.20 | 6,491,130 | -0.20(-1.74%) |
Jun 10, 2013 | 11.03 | 11.51 | 11.02 | 11.40 | 9,797,301 | +0.47(+4.34%) |
Jun 07, 2013 | 10.87 | 11.00 | 10.73 | 10.92 | 5,597,508 | +0.16(+1.44%) |
Jun 06, 2013 | 10.31 | 10.77 | 10.21 | 10.77 | 9,969,420 | +0.41(+4.00%) |
Jun 05, 2013 | 10.62 | 10.64 | 10.05 | 10.35 | 12,916,791 | -0.27(-2.52%) |
Jun 04, 2013 | 11.02 | 11.30 | 10.49 | 10.62 | 11,085,849 | -0.41(-3.68%) |
Jun 03, 2013 | 11.14 | 11.30 | 10.59 | 11.02 | 9,757,312 | -0.08(-0.70%) |
May 31, 2013 | 11.26 | 11.39 | 11.09 | 11.10 | 5,631,949 | -0.26(-2.28%) |
May 30, 2013 | 11.41 | 11.58 | 11.29 | 11.36 | 5,301,897 | -0.04(-0.38%) |
May 29, 2013 | 11.47 | 11.67 | 11.16 | 11.40 | 5,911,747 | -0.23(-2.00%) |
May 28, 2013 | 11.66 | 11.78 | 11.53 | 11.64 | 7,075,022 | +0.31(+2.74%) |
May 24, 2013 | 11.45 | 11.48 | 11.09 | 11.33 | 8,288,320 | -0.23(-2.02%) |
May 23, 2013 | 10.91 | 11.63 | 10.57 | 11.56 | 12,996,979 | +0.11(+1.00%) |
May 22, 2013 | 11.90 | 12.16 | 11.18 | 11.45 | 12,779,006 | -0.40(-3.35%) |
May 21, 2013 | 11.83 | 12.02 | 11.74 | 11.84 | 5,683,824 | +0.09(+0.81%) |
May 20, 2013 | 11.82 | 12.07 | 11.69 | 11.75 | 7,770,282 | -0.06(-0.51%) |
May 17, 2013 | 11.65 | 11.89 | 11.51 | 11.81 | 5,683,755 | +0.36(+3.16%) |
May 16, 2013 | 11.93 | 11.94 | 11.22 | 11.45 | 9,859,341 | -0.37(-3.14%) |
May 15, 2013 | 12.23 | 12.37 | 11.52 | 11.82 | 13,428,612 | +0.28(+2.47%) |
May 13, 2013 | 11.37 | 11.69 | 11.37 | 11.53 | 5,886,014 | +0.09(+0.83%) |
May 10, 2013 | 11.27 | 11.45 | 11.22 | 11.44 | 5,385,905 | +0.21(+1.84%) |
May 09, 2013 | 11.21 | 11.45 | 11.13 | 11.23 | 9,589,233 | -0.01(-0.08%) |
May 08, 2013 | 11.32 | 11.41 | 11.04 | 11.24 | 8,849,595 | +0.00(+0.00%) |
May 07, 2013 | 11.10 | 11.36 | 10.91 | 11.24 | 18,083,124 | +0.47(+4.32%) |
May 06, 2013 | 10.52 | 11.01 | 10.50 | 10.77 | 14,937,737 | +0.35(+3.31%) |
May 03, 2013 | 10.36 | 10.64 | 10.26 | 10.43 | 11,032,295 | +0.17(+1.68%) |
May 02, 2013 | 10.11 | 10.32 | 9.901 | 10.26 | 8,215,593 | +0.39(+3.93%) |
May 01, 2013 | 10.30 | 10.49 | 9.601 | 9.867 | 17,331,318 | -0.44(-4.27%) |
Apr 30, 2013 | 10.12 | 10.48 | 10.12 | 10.31 | 11,759,974 | -0.06(-0.58%) |
Apr 29, 2013 | 10.55 | 10.56 | 10.26 | 10.37 | 10,298,072 | +0.21(+2.04%) |
Apr 26, 2013 | 10.13 | 10.18 | 10.07 | 10.16 | 6,692,208 | +0.07(+0.68%) |
Apr 25, 2013 | 9.746 | 10.31 | 9.746 | 10.09 | 10,993,498 | +0.37(+3.82%) |
Apr 24, 2013 | 9.487 | 9.738 | 9.272 | 9.720 | 5,464,927 | +0.19(+1.99%) |
Apr 23, 2013 | 9.332 | 9.608 | 9.263 | 9.531 | 6,542,301 | +0.30(+3.27%) |
Apr 22, 2013 | 9.246 | 9.272 | 8.918 | 9.229 | 6,325,371 | +0.01(+0.09%) |
Apr 19, 2013 | 8.728 | 9.289 | 8.642 | 9.220 | 8,041,128 | +0.53(+6.16%) |
Apr 18, 2013 | 8.841 | 8.961 | 8.487 | 8.685 | 8,669,762 | -0.08(-0.89%) |
Apr 17, 2013 | 9.091 | 9.211 | 8.711 | 8.763 | 8,656,462 | -0.42(-4.60%) |
Apr 16, 2013 | 9.263 | 9.280 | 8.927 | 9.186 | 8,191,694 | +0.17(+1.91%) |
Apr 15, 2013 | 9.565 | 9.574 | 8.935 | 9.013 | 9,265,976 | -0.61(-6.36%) |
Apr 12, 2013 | 9.660 | 9.798 | 9.513 | 9.625 | 5,743,560 | -0.14(-1.41%) |
Apr 11, 2013 | 9.763 | 9.945 | 9.556 | 9.763 | 8,008,734 | +0.04(+0.44%) |
Apr 10, 2013 | 9.565 | 9.772 | 9.444 | 9.720 | 11,247,801 | +0.26(+2.73%) |
Apr 09, 2013 | 9.604 | 9.781 | 9.367 | 9.462 | 15,574,664 | +0.21(+2.24%) |
Apr 08, 2013 | 9.022 | 9.280 | 8.858 | 9.255 | 11,817,360 | +0.50(+5.71%) |
Apr 05, 2013 | 8.573 | 8.789 | 8.478 | 8.754 | 8,322,763 | -0.06(-0.68%) |
Apr 04, 2013 | 8.539 | 8.889 | 8.409 | 8.815 | 11,017,473 | +0.32(+3.76%) |
Apr 03, 2013 | 8.797 | 8.944 | 8.297 | 8.496 | 14,515,703 | -0.30(-3.43%) |
Apr 02, 2013 | 9.039 | 9.190 | 8.763 | 8.797 | 9,688,538 | -0.13(-1.45%) |
Apr 01, 2013 | 9.237 | 9.531 | 8.892 | 8.927 | 12,431,431 | -0.31(-3.36%) |
Mar 28, 2013 | 9.065 | 9.255 | 8.996 | 9.237 | 14,320,032 | +0.24(+2.68%) |
Mar 27, 2013 | 8.728 | 9.013 | 8.651 | 8.996 | 7,475,086 | +0.16(+1.86%) |
Mar 26, 2013 | 8.953 | 9.160 | 8.789 | 8.832 | 8,195,118 | -0.05(-0.58%) |
Mar 25, 2013 | 8.970 | 9.203 | 8.668 | 8.884 | 12,892,781 | +0.02(+0.19%) |
Mar 22, 2013 | 8.797 | 8.935 | 8.763 | 8.866 | 8,280,545 | +0.15(+1.68%) |
Mar 21, 2013 | 8.685 | 8.901 | 8.634 | 8.720 | 7,772,238 | -0.02(-0.20%) |
Mar 20, 2013 | 8.634 | 8.815 | 8.560 | 8.737 | 10,704,205 | +0.21(+2.43%) |
Mar 19, 2013 | 8.892 | 9.013 | 8.470 | 8.530 | 12,521,218 | -0.24(-2.75%) |
Mar 18, 2013 | 8.470 | 9.022 | 8.418 | 8.772 | 12,095,059 | +0.11(+1.29%) |
Mar 15, 2013 | 9.004 | 9.022 | 8.608 | 8.659 | 12,868,495 | -0.29(-3.28%) |
Mar 14, 2013 | 8.823 | 9.065 | 8.711 | 8.953 | 11,493,180 | +0.21(+2.37%) |
Mar 13, 2013 | 8.547 | 8.780 | 8.444 | 8.746 | 11,235,555 | +0.18(+2.11%) |
Mar 12, 2013 | 8.720 | 8.832 | 8.375 | 8.565 | 9,892,526 | -0.14(-1.59%) |
Mar 11, 2013 | 8.142 | 8.797 | 8.142 | 8.703 | 14,616,817 | +0.48(+5.88%) |
Mar 08, 2013 | 8.228 | 8.496 | 8.082 | 8.220 | 12,152,986 | +0.14(+1.71%) |
Mar 07, 2013 | 8.409 | 8.573 | 7.987 | 8.082 | 25,562,306 | -0.48(-5.64%) |
Mar 06, 2013 | 9.134 | 9.168 | 8.349 | 8.565 | 46,434,708 | -0.48(-5.34%) |
Mar 05, 2013 | 9.194 | 9.444 | 8.841 | 9.048 | 42,439,236 | +0.53(+6.28%) |
Mar 04, 2013 | 8.245 | 8.661 | 8.116 | 8.513 | 29,621,526 | +0.60(+7.63%) |
Mar 01, 2013 | 7.555 | 7.948 | 7.417 | 7.909 | 21,903,952 | +0.31(+4.09%) |
Feb 28, 2013 | 7.383 | 7.875 | 7.314 | 7.599 | 25,098,814 | +0.31(+4.26%) |
Feb 27, 2013 | 7.219 | 7.512 | 7.156 | 7.288 | 76,487,872 | +0.02(+0.24%) |
Feb 26, 2013 | 6.883 | 7.495 | 6.814 | 7.271 | 25,164,208 | +0.24(+3.44%) |
Feb 25, 2013 | 7.124 | 7.314 | 6.986 | 7.029 | 15,632,656 | +0.17(+2.52%) |
Feb 22, 2013 | 6.788 | 6.969 | 6.745 | 6.857 | 7,283,092 | +0.21(+3.11%) |
Feb 21, 2013 | 6.426 | 6.684 | 6.236 | 6.650 | 7,814,970 | +0.18(+2.83%) |
Feb 20, 2013 | 6.846 | 7.139 | 6.458 | 6.467 | 12,671,213 | -0.08(-1.19%) |
Feb 19, 2013 | 6.251 | 6.617 | 6.251 | 6.544 | 6,826,522 | +0.29(+4.69%) |
Feb 15, 2013 | 6.242 | 6.311 | 6.191 | 6.251 | 4,377,736 | +0.03(+0.55%) |
Feb 14, 2013 | 5.966 | 6.242 | 5.958 | 6.217 | 3,116,426 | +0.23(+3.89%) |
Feb 13, 2013 | 5.932 | 6.173 | 5.760 | 5.984 | 5,389,098 | +0.03(+0.58%) |
Feb 12, 2013 | 5.630 | 5.949 | 5.600 | 5.949 | 7,352,964 | +0.34(+5.99%) |
Feb 11, 2013 | 5.458 | 6.070 | 5.363 | 5.613 | 13,903,769 | -0.18(-3.12%) |
Feb 08, 2013 | 5.966 | 6.035 | 5.734 | 5.794 | 4,079,230 | -0.14(-2.33%) |
Feb 07, 2013 | 6.035 | 6.079 | 5.760 | 5.932 | 3,132,899 | -0.15(-2.41%) |
Feb 06, 2013 | 5.915 | 6.165 | 5.915 | 6.079 | 4,898,862 | +0.17(+2.92%) |
Feb 04, 2013 | 5.751 | 5.949 | 5.734 | 5.906 | 3,617,688 | +0.07(+1.18%) |
Feb 01, 2013 | 5.604 | 5.915 | 5.596 | 5.837 | 4,434,114 | +0.29(+5.29%) |
Jan 31, 2013 | 5.441 | 5.587 | 5.423 | 5.544 | 1,822,384 | +0.09(+1.74%) |
Jan 30, 2013 | 5.544 | 5.630 | 5.415 | 5.449 | 4,059,412 | -0.09(-1.71%) |
Jan 29, 2013 | 5.699 | 5.768 | 5.441 | 5.544 | 3,127,860 | -0.20(-3.45%) |
Jan 28, 2013 | 5.691 | 5.846 | 5.691 | 5.742 | 3,274,937 | +0.05(+0.91%) |
Jan 25, 2013 | 5.579 | 5.725 | 5.527 | 5.691 | 4,240,939 | +0.18(+3.29%) |
Jan 24, 2013 | 5.751 | 5.820 | 5.475 | 5.510 | 4,997,838 | -0.24(-4.20%) |
Jan 23, 2013 | 5.716 | 5.928 | 5.691 | 5.751 | 5,861,200 | +0.04(+0.76%) |
Jan 22, 2013 | 5.285 | 5.708 | 5.285 | 5.708 | 6,447,479 | +0.41(+7.82%) |
Jan 18, 2013 | 5.320 | 5.372 | 5.251 | 5.294 | 3,019,689 | -0.03(-0.65%) |
Jan 17, 2013 | 5.225 | 5.389 | 5.182 | 5.328 | 2,903,712 | +0.12(+2.32%) |
Jan 16, 2013 | 5.268 | 5.346 | 5.182 | 5.208 | 3,127,705 | -0.06(-1.15%) |
Jan 15, 2013 | 5.199 | 5.294 | 5.147 | 5.268 | 3,815,032 | +0.02(+0.33%) |
Jan 14, 2013 | 5.294 | 5.354 | 5.191 | 5.251 | 4,307,636 | -0.08(-1.46%) |
Jan 11, 2013 | 5.303 | 5.372 | 5.199 | 5.328 | 4,505,382 | +0.04(+0.82%) |
Jan 10, 2013 | 5.449 | 5.475 | 5.191 | 5.285 | 4,689,444 | -0.11(-2.08%) |
Jan 09, 2013 | 5.432 | 5.484 | 5.165 | 5.397 | 6,102,581 | +0.01(+0.16%) |
Jan 08, 2013 | 5.475 | 5.570 | 5.320 | 5.389 | 3,789,121 | -0.08(-1.42%) |
Jan 07, 2013 | 5.579 | 5.604 | 5.406 | 5.466 | 4,754,661 | -0.12(-2.16%) |
Jan 04, 2013 | 5.518 | 5.604 | 5.389 | 5.587 | 6,352,216 | +0.07(+1.25%) |
Jan 03, 2013 | 5.441 | 5.596 | 5.389 | 5.518 | 7,719,416 | +0.08(+1.43%) |
Jan 02, 2013 | 5.475 | 5.484 | 5.242 | 5.441 | 11,134,332 | +0.16(+3.10%) |
Dec 31, 2012 | 4.958 | 5.432 | 4.880 | 5.277 | 10,608,475 | +0.34(+6.99%) |
Dec 28, 2012 | 4.880 | 5.018 | 4.863 | 4.932 | 4,614,666 | -0.04(-0.87%) |
Dec 27, 2012 | 4.871 | 4.992 | 4.777 | 4.975 | 6,508,980 | +0.11(+2.31%) |
Dec 26, 2012 | 4.673 | 4.940 | 4.652 | 4.863 | 6,790,803 | +0.21(+4.44%) |
Dec 24, 2012 | 4.440 | 4.699 | 4.440 | 4.656 | 2,058,891 | +0.23(+5.26%) |
Dec 21, 2012 | 4.371 | 4.527 | 4.302 | 4.423 | 3,413,458 | -0.16(-3.57%) |
Dec 20, 2012 | 4.552 | 4.630 | 4.484 | 4.587 | 3,196,878 | +0.03(+0.57%) |
Dec 19, 2012 | 4.552 | 4.639 | 4.488 | 4.561 | 4,028,000 | +0.03(+0.57%) |
Dec 18, 2012 | 4.415 | 4.570 | 4.415 | 4.535 | 4,731,294 | +0.15(+3.34%) |
Dec 17, 2012 | 4.294 | 4.389 | 4.268 | 4.389 | 2,980,262 | +0.12(+2.83%) |
Dec 14, 2012 | 4.346 | 4.423 | 4.173 | 4.268 | 4,095,354 | -0.09(-1.98%) |
Dec 13, 2012 | 4.259 | 4.415 | 4.242 | 4.354 | 4,487,841 | +0.09(+2.23%) |
Dec 12, 2012 | 4.242 | 4.320 | 4.182 | 4.259 | 4,739,311 | +0.04(+1.02%) |
Dec 11, 2012 | 4.173 | 4.311 | 4.156 | 4.216 | 4,323,083 | +0.07(+1.66%) |
Dec 10, 2012 | 4.087 | 4.147 | 4.018 | 4.147 | 2,599,883 | +0.07(+1.69%) |
Dec 07, 2012 | 4.156 | 4.199 | 4.052 | 4.078 | 3,530,321 | -0.04(-1.05%) |
Dec 06, 2012 | 3.983 | 4.130 | 3.940 | 4.121 | 3,057,883 | +0.14(+3.46%) |
Dec 05, 2012 | 3.975 | 4.027 | 3.880 | 3.983 | 3,815,493 | +0.01(+0.22%) |
Dec 04, 2012 | 3.932 | 3.983 | 3.858 | 3.975 | 3,457,726 | +0.20(+5.25%) |
Nov 30, 2012 | 3.742 | 3.811 | 3.708 | 3.776 | 2,505,566 | +0.03(+0.69%) |
Nov 29, 2012 | 3.742 | 3.802 | 3.664 | 3.751 | 3,792,253 | +0.06(+1.64%) |
Nov 28, 2012 | 3.621 | 3.699 | 3.561 | 3.690 | 2,267,469 | +0.04(+1.18%) |
Nov 27, 2012 | 3.656 | 3.742 | 3.621 | 3.647 | 2,047,088 | -0.01(-0.24%) |
Nov 26, 2012 | 3.630 | 3.690 | 3.578 | 3.656 | 2,461,191 | +0.00(+0.00%) |
Nov 23, 2012 | 3.708 | 3.725 | 3.587 | 3.656 | 1,681,462 | -0.02(-0.47%) |
Nov 21, 2012 | 3.656 | 3.690 | 3.587 | 3.673 | 2,130,642 | +0.05(+1.49%) |
Nov 20, 2012 | 3.714 | 3.783 | 3.533 | 3.619 | 3,654,868 | -0.10(-2.78%) |
Nov 19, 2012 | 3.714 | 3.813 | 3.636 | 3.723 | 2,615,965 | +0.12(+3.35%) |
Nov 16, 2012 | 3.361 | 3.619 | 3.224 | 3.602 | 6,081,699 | +0.23(+6.91%) |
Nov 15, 2012 | 3.455 | 3.585 | 3.292 | 3.369 | 7,420,525 | -0.09(-2.49%) |
Nov 14, 2012 | 3.731 | 3.835 | 3.421 | 3.455 | 7,616,856 | -0.28(-7.39%) |
Nov 13, 2012 | 3.878 | 4.033 | 3.611 | 3.731 | 12,199,996 | -0.21(-5.25%) |
Nov 12, 2012 | 3.947 | 4.028 | 3.912 | 3.938 | 2,203,135 | +0.01(+0.22%) |
Nov 09, 2012 | 3.895 | 4.011 | 3.791 | 3.929 | 3,748,665 | -0.01(-0.22%) |
Nov 08, 2012 | 3.878 | 4.033 | 3.878 | 3.938 | 4,785,593 | +0.09(+2.24%) |
Nov 07, 2012 | 3.981 | 4.067 | 3.852 | 3.852 | 6,462,686 | -0.21(-5.10%) |
Nov 06, 2012 | 4.171 | 4.248 | 4.041 | 4.059 | 5,288,117 | -0.10(-2.48%) |
Nov 05, 2012 | 4.179 | 4.317 | 3.913 | 4.162 | 14,364,789 | -0.47(-10.22%) |
Nov 02, 2012 | 4.662 | 4.782 | 4.498 | 4.636 | 8,572,656 | +0.01(+0.19%) |