Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.860 | 3.866 | 3.725 | 3.750 | 10,820,953 | -0.19(-4.83%) |
May 30, 2013 | 3.940 | 3.983 | 3.872 | 3.940 | 5,050,545 | +0.04(+1.10%) |
May 29, 2013 | 3.971 | 4.001 | 3.872 | 3.897 | 7,647,583 | -0.12(-3.05%) |
May 28, 2013 | 4.038 | 4.056 | 3.974 | 4.020 | 6,899,366 | +0.02(+0.61%) |
May 24, 2013 | 4.038 | 4.069 | 3.952 | 3.995 | 12,789,600 | -0.12(-2.98%) |
May 23, 2013 | 4.118 | 4.136 | 4.069 | 4.118 | 7,825,180 | -0.08(-1.90%) |
May 22, 2013 | 4.253 | 4.327 | 4.142 | 4.198 | 11,270,748 | -0.03(-0.73%) |
May 21, 2013 | 4.164 | 4.271 | 4.155 | 4.228 | 9,678,695 | +0.08(+1.92%) |
May 20, 2013 | 4.099 | 4.173 | 4.099 | 4.149 | 7,813,172 | +0.05(+1.19%) |
May 17, 2013 | 4.124 | 4.149 | 4.075 | 4.100 | 7,171,971 | +0.01(+0.30%) |
May 16, 2013 | 4.063 | 4.186 | 4.020 | 4.088 | 10,739,150 | -0.02(-0.45%) |
May 15, 2013 | 4.155 | 4.198 | 4.069 | 4.106 | 13,829,661 | -0.13(-3.18%) |
May 13, 2013 | 4.308 | 4.327 | 4.228 | 4.241 | 8,661,445 | -0.06(-1.28%) |
May 10, 2013 | 4.363 | 4.382 | 4.259 | 4.296 | 8,650,787 | -0.09(-1.96%) |
May 09, 2013 | 4.498 | 4.516 | 4.363 | 4.382 | 10,472,428 | -0.12(-2.72%) |
May 08, 2013 | 4.590 | 4.608 | 4.461 | 4.504 | 14,921,188 | -0.13(-2.91%) |
May 07, 2013 | 4.566 | 4.731 | 4.535 | 4.639 | 8,736,026 | -0.10(-2.07%) |
May 06, 2013 | 4.762 | 4.762 | 4.670 | 4.737 | 5,648,729 | -0.01(-0.13%) |
May 03, 2013 | 4.755 | 4.755 | 4.706 | 4.743 | 5,491,388 | +0.06(+1.31%) |
May 02, 2013 | 4.823 | 4.829 | 4.682 | 4.682 | 4,764,748 | -0.06(-1.16%) |
May 01, 2013 | 4.762 | 4.835 | 4.706 | 4.737 | 5,261,687 | -0.07(-1.53%) |
Apr 30, 2013 | 4.682 | 4.841 | 4.664 | 4.811 | 8,254,589 | +0.07(+1.42%) |
Apr 29, 2013 | 4.664 | 4.755 | 4.596 | 4.743 | 7,226,592 | +0.13(+2.79%) |
Apr 26, 2013 | 4.676 | 4.719 | 4.605 | 4.615 | 4,729,738 | -0.10(-2.21%) |
Apr 25, 2013 | 4.737 | 4.768 | 4.660 | 4.719 | 9,055,490 | -0.01(-0.26%) |
Apr 24, 2013 | 4.719 | 4.780 | 4.700 | 4.731 | 5,163,585 | +0.06(+1.18%) |
Apr 23, 2013 | 4.627 | 4.719 | 4.602 | 4.676 | 6,746,624 | +0.07(+1.60%) |
Apr 22, 2013 | 4.602 | 4.639 | 4.526 | 4.602 | 5,007,239 | -0.04(-0.79%) |
Apr 19, 2013 | 4.682 | 4.688 | 4.553 | 4.639 | 7,667,789 | +0.01(+0.13%) |
Apr 18, 2013 | 4.516 | 4.676 | 4.504 | 4.633 | 12,241,614 | +0.16(+3.56%) |
Apr 17, 2013 | 4.461 | 4.553 | 4.418 | 4.474 | 15,526,758 | +0.02(+0.41%) |
Apr 16, 2013 | 4.357 | 4.467 | 4.345 | 4.455 | 12,636,379 | +0.13(+3.12%) |
Apr 15, 2013 | 4.461 | 4.461 | 4.302 | 4.320 | 6,551,330 | -0.23(-5.11%) |
Apr 12, 2013 | 4.566 | 4.608 | 4.498 | 4.553 | 9,317,524 | -0.04(-0.93%) |
Apr 11, 2013 | 4.645 | 4.645 | 4.560 | 4.596 | 4,208,380 | -0.05(-1.06%) |
Apr 10, 2013 | 4.688 | 4.743 | 4.639 | 4.645 | 9,368,328 | -0.01(-0.13%) |
Apr 09, 2013 | 4.615 | 4.725 | 4.584 | 4.651 | 10,947,139 | +0.10(+2.15%) |
Apr 08, 2013 | 4.633 | 4.633 | 4.529 | 4.553 | 6,792,582 | -0.09(-1.98%) |
Apr 05, 2013 | 4.455 | 4.682 | 4.431 | 4.645 | 10,792,224 | +0.14(+3.13%) |
Apr 04, 2013 | 4.523 | 4.572 | 4.474 | 4.504 | 7,585,351 | -0.04(-0.81%) |
Apr 03, 2013 | 4.553 | 4.590 | 4.486 | 4.541 | 6,013,857 | -0.02(-0.40%) |
Apr 02, 2013 | 4.670 | 4.688 | 4.541 | 4.559 | 4,425,560 | -0.12(-2.62%) |
Apr 01, 2013 | 4.725 | 4.743 | 4.645 | 4.682 | 6,219,624 | -0.04(-0.91%) |
Mar 28, 2013 | 4.737 | 4.768 | 4.694 | 4.725 | 8,841,302 | -0.03(-0.64%) |
Mar 27, 2013 | 4.630 | 4.755 | 4.602 | 4.755 | 8,260,832 | +0.11(+2.37%) |
Mar 26, 2013 | 4.633 | 4.700 | 4.596 | 4.645 | 9,290,863 | +0.09(+2.02%) |
Mar 25, 2013 | 4.541 | 4.615 | 4.468 | 4.553 | 7,523,926 | -0.01(-0.13%) |
Mar 22, 2013 | 4.535 | 4.627 | 4.535 | 4.559 | 4,943,197 | +0.02(+0.40%) |
Mar 21, 2013 | 4.596 | 4.621 | 4.516 | 4.541 | 7,032,374 | -0.06(-1.33%) |
Mar 20, 2013 | 4.633 | 4.682 | 4.553 | 4.602 | 8,867,045 | +0.04(+0.81%) |
Mar 19, 2013 | 4.664 | 4.664 | 4.535 | 4.566 | 10,770,826 | -0.09(-1.97%) |
Mar 18, 2013 | 4.676 | 4.737 | 4.633 | 4.657 | 12,444,980 | -0.06(-1.17%) |
Mar 15, 2013 | 4.829 | 4.854 | 4.688 | 4.713 | 14,576,881 | -0.10(-2.16%) |
Mar 14, 2013 | 4.878 | 4.896 | 4.768 | 4.817 | 9,791,288 | -0.04(-0.88%) |
Mar 13, 2013 | 4.921 | 4.939 | 4.823 | 4.860 | 10,401,722 | -0.10(-1.98%) |
Mar 12, 2013 | 5.007 | 5.068 | 4.939 | 4.958 | 10,759,697 | -0.06(-1.10%) |
Mar 11, 2013 | 5.001 | 5.037 | 4.939 | 5.013 | 8,837,255 | -0.01(-0.24%) |
Mar 08, 2013 | 5.001 | 5.086 | 4.976 | 5.025 | 5,842,881 | +0.06(+1.11%) |
Mar 07, 2013 | 5.031 | 5.074 | 4.927 | 4.970 | 11,244,202 | +0.02(+0.37%) |
Mar 06, 2013 | 4.774 | 4.964 | 4.725 | 4.952 | 15,234,412 | +0.15(+3.19%) |
Mar 05, 2013 | 5.001 | 5.105 | 4.759 | 4.798 | 20,203,458 | -0.11(-2.25%) |
Mar 04, 2013 | 4.902 | 4.939 | 4.854 | 4.909 | 11,750,133 | -0.02(-0.50%) |
Mar 01, 2013 | 4.970 | 5.019 | 4.915 | 4.933 | 11,015,896 | -0.16(-3.13%) |
Feb 28, 2013 | 5.151 | 5.172 | 5.080 | 5.092 | 8,820,818 | -0.02(-0.48%) |
Feb 27, 2013 | 5.123 | 5.147 | 5.062 | 5.117 | 9,345,714 | -0.05(-0.95%) |
Feb 26, 2013 | 5.086 | 5.187 | 5.049 | 5.166 | 15,558,387 | +0.15(+3.05%) |
Feb 25, 2013 | 5.052 | 5.221 | 4.964 | 5.013 | 11,400,524 | -0.01(-0.12%) |
Feb 22, 2013 | 5.062 | 5.086 | 4.909 | 5.019 | 11,494,894 | +0.06(+1.23%) |
Feb 21, 2013 | 4.958 | 5.056 | 4.924 | 4.958 | 18,922,368 | -0.01(-0.12%) |
Feb 20, 2013 | 5.135 | 5.147 | 4.893 | 4.964 | 15,753,616 | -0.23(-4.36%) |
Feb 19, 2013 | 5.264 | 5.294 | 5.153 | 5.190 | 18,607,950 | -0.15(-2.75%) |
Feb 15, 2013 | 5.508 | 5.508 | 5.328 | 5.337 | 9,675,447 | -0.13(-2.35%) |
Feb 14, 2013 | 5.521 | 5.570 | 5.466 | 5.466 | 7,748,219 | -0.04(-0.67%) |
Feb 13, 2013 | 5.484 | 5.533 | 5.447 | 5.502 | 6,509,988 | +0.02(+0.45%) |
Feb 12, 2013 | 5.447 | 5.521 | 5.429 | 5.478 | 3,082,856 | +0.02(+0.45%) |
Feb 11, 2013 | 5.398 | 5.466 | 5.380 | 5.453 | 3,685,999 | +0.04(+0.68%) |
Feb 08, 2013 | 5.456 | 5.472 | 5.343 | 5.417 | 5,346,584 | +0.00(+0.00%) |
Feb 07, 2013 | 5.521 | 5.533 | 5.401 | 5.417 | 6,352,368 | -0.02(-0.34%) |
Feb 06, 2013 | 5.374 | 5.484 | 5.349 | 5.435 | 5,919,384 | +0.12(+2.30%) |
Feb 04, 2013 | 5.362 | 5.362 | 5.291 | 5.313 | 5,216,893 | -0.11(-2.03%) |
Feb 01, 2013 | 5.459 | 5.466 | 5.417 | 5.423 | 8,626,071 | +0.02(+0.34%) |
Jan 31, 2013 | 5.343 | 5.423 | 5.340 | 5.404 | 9,101,115 | +0.09(+1.73%) |
Jan 30, 2013 | 5.374 | 5.386 | 5.294 | 5.313 | 8,845,635 | -0.08(-1.48%) |
Jan 29, 2013 | 5.368 | 5.410 | 5.294 | 5.392 | 12,663,834 | +0.13(+2.44%) |
Jan 28, 2013 | 5.355 | 5.362 | 5.215 | 5.264 | 18,972,578 | -0.02(-0.46%) |
Jan 25, 2013 | 5.331 | 5.331 | 5.221 | 5.288 | 9,145,208 | -0.05(-0.92%) |
Jan 24, 2013 | 5.429 | 5.435 | 5.300 | 5.337 | 11,196,322 | -0.08(-1.47%) |
Jan 23, 2013 | 5.447 | 5.475 | 5.407 | 5.417 | 8,833,567 | -0.02(-0.45%) |
Jan 22, 2013 | 5.429 | 5.453 | 5.368 | 5.441 | 5,356,259 | -0.02(-0.34%) |
Jan 18, 2013 | 5.459 | 5.459 | 5.392 | 5.459 | 12,217,113 | +0.02(+0.45%) |
Jan 17, 2013 | 5.496 | 5.502 | 5.429 | 5.435 | 9,409,690 | +0.00(+0.00%) |
Jan 16, 2013 | 5.478 | 5.515 | 5.362 | 5.435 | 16,927,718 | -0.06(-1.11%) |
Jan 15, 2013 | 5.496 | 5.527 | 5.447 | 5.496 | 4,196,397 | -0.01(-0.22%) |
Jan 14, 2013 | 5.582 | 5.594 | 5.502 | 5.508 | 6,403,280 | -0.01(-0.11%) |
Jan 11, 2013 | 5.576 | 5.600 | 5.466 | 5.515 | 15,004,272 | -0.12(-2.17%) |
Jan 10, 2013 | 5.625 | 5.683 | 5.551 | 5.637 | 14,911,758 | -0.02(-0.43%) |
Jan 09, 2013 | 5.729 | 5.735 | 5.588 | 5.661 | 9,654,199 | -0.12(-2.01%) |
Jan 08, 2013 | 5.765 | 5.796 | 5.677 | 5.778 | 12,122,935 | -0.12(-2.07%) |
Jan 07, 2013 | 5.790 | 5.925 | 5.772 | 5.900 | 10,813,034 | +0.07(+1.15%) |
Jan 04, 2013 | 5.796 | 5.845 | 5.756 | 5.833 | 10,986,949 | +0.03(+0.53%) |
Jan 03, 2013 | 5.796 | 5.925 | 5.772 | 5.802 | 13,938,105 | +0.05(+0.85%) |
Jan 02, 2013 | 5.689 | 5.781 | 5.487 | 5.753 | 11,680,688 | +0.27(+4.85%) |
Dec 31, 2012 | 5.417 | 5.521 | 5.349 | 5.487 | 5,114,262 | +0.08(+1.41%) |
Dec 28, 2012 | 5.386 | 5.490 | 5.380 | 5.410 | 8,423,627 | -0.04(-0.67%) |
Dec 27, 2012 | 5.496 | 5.502 | 5.368 | 5.447 | 6,268,263 | +0.00(+0.00%) |
Dec 26, 2012 | 5.410 | 5.502 | 5.404 | 5.447 | 9,557,987 | +0.11(+2.06%) |
Dec 24, 2012 | 5.294 | 5.371 | 5.233 | 5.337 | 1,180,493 | +0.00(+0.00%) |
Dec 21, 2012 | 5.264 | 5.343 | 5.245 | 5.337 | 14,462,274 | -0.13(-2.35%) |
Dec 20, 2012 | 5.478 | 5.490 | 5.392 | 5.466 | 10,247,082 | +0.01(+0.11%) |
Dec 19, 2012 | 5.410 | 5.508 | 5.380 | 5.459 | 13,509,158 | -0.01(-0.11%) |
Dec 18, 2012 | 5.294 | 5.515 | 5.276 | 5.466 | 17,430,374 | +0.14(+2.64%) |
Dec 17, 2012 | 5.313 | 5.331 | 5.257 | 5.325 | 9,949,391 | -0.02(-0.46%) |
Dec 14, 2012 | 5.294 | 5.392 | 5.276 | 5.349 | 8,488,083 | -0.01(-0.23%) |
Dec 13, 2012 | 5.484 | 5.508 | 5.325 | 5.362 | 6,978,412 | -0.13(-2.34%) |
Dec 12, 2012 | 5.521 | 5.580 | 5.435 | 5.490 | 9,606,043 | -0.02(-0.44%) |
Dec 11, 2012 | 5.502 | 5.564 | 5.493 | 5.515 | 10,482,329 | +0.01(+0.11%) |
Dec 10, 2012 | 5.478 | 5.539 | 5.459 | 5.508 | 6,113,425 | +0.07(+1.35%) |
Dec 07, 2012 | 5.423 | 5.453 | 5.392 | 5.435 | 8,807,069 | +0.10(+1.95%) |
Dec 06, 2012 | 5.276 | 5.355 | 5.239 | 5.331 | 15,575,387 | +0.12(+2.23%) |
Dec 05, 2012 | 5.221 | 5.319 | 5.135 | 5.215 | 10,095,581 | +0.12(+2.28%) |
Dec 04, 2012 | 5.178 | 5.233 | 5.074 | 5.098 | 10,911,743 | -0.10(-1.88%) |
Nov 30, 2012 | 5.239 | 5.276 | 5.111 | 5.196 | 18,872,590 | -0.26(-4.82%) |
Nov 29, 2012 | 5.343 | 5.472 | 5.331 | 5.459 | 9,609,167 | +0.06(+1.13%) |
Nov 28, 2012 | 5.288 | 5.423 | 5.242 | 5.398 | 5,136,113 | +0.02(+0.46%) |
Nov 27, 2012 | 5.527 | 5.557 | 5.331 | 5.374 | 8,635,665 | -0.10(-1.90%) |
Nov 26, 2012 | 5.484 | 5.505 | 5.417 | 5.478 | 7,037,167 | -0.06(-1.10%) |
Nov 23, 2012 | 5.459 | 5.545 | 5.447 | 5.539 | 7,040,363 | +0.21(+4.02%) |
Nov 21, 2012 | 5.282 | 5.362 | 5.184 | 5.325 | 9,330,918 | +0.11(+2.11%) |
Nov 20, 2012 | 5.209 | 5.294 | 5.166 | 5.215 | 4,504,464 | -0.04(-0.81%) |
Nov 19, 2012 | 5.233 | 5.282 | 5.215 | 5.257 | 5,687,513 | +0.09(+1.78%) |
Nov 16, 2012 | 5.178 | 5.196 | 5.062 | 5.166 | 8,375,580 | -0.02(-0.35%) |
Nov 15, 2012 | 5.172 | 5.233 | 5.129 | 5.184 | 7,112,496 | +0.00(+0.00%) |
Nov 14, 2012 | 5.282 | 5.306 | 5.153 | 5.184 | 8,213,140 | -0.15(-2.87%) |
Nov 13, 2012 | 5.294 | 5.404 | 5.270 | 5.337 | 7,745,752 | -0.07(-1.21%) |
Nov 12, 2012 | 5.396 | 5.476 | 5.384 | 5.402 | 5,687,568 | +0.01(+0.23%) |
Nov 09, 2012 | 5.451 | 5.518 | 5.357 | 5.390 | 9,584,625 | -0.01(-0.11%) |
Nov 08, 2012 | 5.470 | 5.555 | 5.360 | 5.396 | 10,989,555 | -0.05(-1.01%) |
Nov 07, 2012 | 5.567 | 5.567 | 5.427 | 5.451 | 10,787,213 | -0.13(-2.30%) |
Nov 06, 2012 | 5.537 | 5.677 | 5.518 | 5.579 | 10,064,384 | +0.15(+2.81%) |
Nov 05, 2012 | 5.366 | 5.470 | 5.329 | 5.427 | 10,092,541 | +0.09(+1.60%) |
Nov 02, 2012 | 5.482 | 5.506 | 5.311 | 5.341 | 9,585,852 | -0.02(-0.34%) |
Nov 01, 2012 | 5.189 | 5.415 | 5.189 | 5.360 | 16,073,142 | +0.00(+0.00%) |
Oct 31, 2012 | 5.341 | 5.402 | 5.305 | 5.360 | 6,130,130 | +0.02(+0.46%) |
Oct 26, 2012 | 5.390 | 5.335 | 5.335 | 5.335 | 6,832,096 | -0.09(-1.57%) |
Oct 25, 2012 | 5.573 | 5.585 | 5.409 | 5.421 | 10,474,584 | -0.05(-1.00%) |
Oct 24, 2012 | 5.470 | 5.567 | 5.412 | 5.476 | 14,625,124 | +0.11(+2.05%) |
Oct 23, 2012 | 5.396 | 5.439 | 5.332 | 5.366 | 8,279,871 | -0.10(-1.79%) |
Oct 19, 2012 | 5.677 | 5.683 | 5.439 | 5.463 | 16,887,102 | -0.23(-4.07%) |
Oct 18, 2012 | 5.683 | 5.744 | 5.659 | 5.695 | 10,219,141 | -0.11(-1.89%) |
Oct 17, 2012 | 5.851 | 5.902 | 5.759 | 5.805 | 12,693,179 | +0.00(+0.00%) |
Oct 16, 2012 | 5.707 | 5.841 | 5.677 | 5.805 | 17,066,856 | +0.12(+2.15%) |
Oct 15, 2012 | 5.695 | 5.720 | 5.610 | 5.683 | 11,062,043 | +0.01(+0.22%) |
Oct 12, 2012 | 5.744 | 5.811 | 5.671 | 5.671 | 5,879,859 | -0.07(-1.27%) |
Oct 11, 2012 | 5.701 | 5.750 | 5.683 | 5.744 | 13,401,399 | +0.10(+1.84%) |
Oct 10, 2012 | 5.726 | 5.744 | 5.628 | 5.640 | 8,124,863 | -0.07(-1.28%) |
Oct 09, 2012 | 5.750 | 5.750 | 5.640 | 5.713 | 7,646,939 | -0.02(-0.32%) |
Oct 08, 2012 | 5.634 | 5.744 | 5.598 | 5.732 | 6,545,305 | +0.07(+1.29%) |
Oct 05, 2012 | 5.713 | 5.762 | 5.628 | 5.659 | 12,054,187 | -0.05(-0.96%) |
Oct 04, 2012 | 5.750 | 5.835 | 5.640 | 5.713 | 12,012,861 | -0.05(-0.85%) |
Oct 03, 2012 | 5.780 | 5.793 | 5.695 | 5.762 | 9,363,118 | +0.00(+0.00%) |
Oct 02, 2012 | 5.884 | 5.933 | 5.713 | 5.762 | 10,319,962 | -0.12(-1.97%) |
Oct 01, 2012 | 5.848 | 5.957 | 5.829 | 5.878 | 9,261,989 | +0.08(+1.37%) |
Sep 28, 2012 | 5.811 | 5.921 | 5.756 | 5.799 | 9,291,153 | -0.09(-1.55%) |
Sep 27, 2012 | 6.037 | 6.049 | 5.823 | 5.890 | 8,956,895 | -0.07(-1.13%) |
Sep 26, 2012 | 5.860 | 5.994 | 5.726 | 5.957 | 9,510,320 | +0.07(+1.24%) |
Sep 25, 2012 | 6.177 | 6.189 | 5.854 | 5.884 | 13,680,887 | -0.26(-4.17%) |
Sep 24, 2012 | 6.073 | 6.165 | 6.012 | 6.140 | 10,059,966 | +0.07(+1.10%) |
Sep 21, 2012 | 6.140 | 6.189 | 6.052 | 6.073 | 13,076,530 | -0.01(-0.20%) |
Sep 20, 2012 | 6.104 | 6.140 | 5.994 | 6.085 | 12,189,555 | -0.08(-1.29%) |
Sep 19, 2012 | 6.219 | 6.311 | 6.146 | 6.165 | 12,218,309 | +0.00(+0.00%) |
Sep 18, 2012 | 6.219 | 6.250 | 6.079 | 6.165 | 10,619,227 | -0.09(-1.37%) |
Sep 17, 2012 | 6.171 | 6.311 | 6.146 | 6.250 | 16,730,110 | -0.08(-1.25%) |
Sep 14, 2012 | 6.348 | 6.598 | 6.262 | 6.329 | 26,816,794 | +0.07(+1.07%) |
Sep 13, 2012 | 5.933 | 6.360 | 5.896 | 6.262 | 19,909,950 | +0.32(+5.44%) |
Sep 12, 2012 | 5.951 | 5.985 | 5.878 | 5.939 | 13,201,138 | +0.07(+1.14%) |
Sep 11, 2012 | 5.799 | 5.902 | 5.787 | 5.872 | 11,708,030 | +0.09(+1.48%) |
Sep 10, 2012 | 5.860 | 5.909 | 5.744 | 5.787 | 12,854,155 | -0.16(-2.67%) |
Sep 07, 2012 | 5.841 | 6.006 | 5.841 | 5.945 | 8,412,008 | +0.19(+3.28%) |
Sep 06, 2012 | 5.598 | 5.774 | 5.567 | 5.756 | 14,459,871 | +0.30(+5.59%) |
Sep 05, 2012 | 5.470 | 5.500 | 5.402 | 5.451 | 8,603,184 | +0.13(+2.52%) |
Sep 04, 2012 | 5.311 | 5.390 | 5.232 | 5.317 | 9,571,420 | -0.13(-2.35%) |
Aug 31, 2012 | 5.457 | 5.555 | 5.409 | 5.445 | 10,886,138 | +0.00(+0.00%) |
Aug 30, 2012 | 5.415 | 5.457 | 5.366 | 5.445 | 8,883,051 | +0.02(+0.34%) |
Aug 29, 2012 | 5.537 | 5.543 | 5.372 | 5.427 | 7,077,002 | -0.13(-2.41%) |
Aug 27, 2012 | 5.616 | 5.634 | 5.543 | 5.561 | 8,312,908 | -0.13(-2.25%) |
Aug 24, 2012 | 5.701 | 5.732 | 5.598 | 5.689 | 9,248,916 | -0.03(-0.53%) |
Aug 23, 2012 | 5.726 | 5.787 | 5.689 | 5.720 | 21,258,162 | -0.21(-3.60%) |
Aug 22, 2012 | 5.909 | 5.939 | 5.713 | 5.933 | 23,280,476 | -0.01(-0.10%) |
Aug 21, 2012 | 6.098 | 6.152 | 5.841 | 5.939 | 15,532,490 | -0.11(-1.81%) |
Aug 20, 2012 | 6.116 | 6.116 | 5.957 | 6.049 | 12,238,732 | -0.08(-1.29%) |
Aug 17, 2012 | 6.110 | 6.171 | 6.067 | 6.128 | 6,531,920 | -0.01(-0.20%) |
Aug 16, 2012 | 6.085 | 6.171 | 5.945 | 6.140 | 11,455,862 | +0.17(+2.86%) |
Aug 15, 2012 | 5.957 | 6.000 | 5.774 | 5.969 | 11,182,810 | +0.05(+0.82%) |
Aug 14, 2012 | 6.091 | 6.177 | 5.884 | 5.921 | 14,825,051 | -0.01(-0.16%) |
Aug 13, 2012 | 5.839 | 5.991 | 5.791 | 5.930 | 14,815,743 | +0.01(+0.21%) |
Aug 10, 2012 | 5.718 | 5.933 | 5.687 | 5.918 | 14,493,083 | +0.14(+2.42%) |
Aug 09, 2012 | 5.827 | 5.885 | 5.736 | 5.778 | 12,112,152 | -0.05(-0.83%) |
Aug 08, 2012 | 5.663 | 5.827 | 5.633 | 5.827 | 16,526,434 | +0.15(+2.56%) |
Aug 07, 2012 | 5.866 | 5.882 | 5.633 | 5.681 | 17,149,376 | -0.10(-1.78%) |
Aug 06, 2012 | 5.693 | 5.924 | 5.693 | 5.785 | 12,952,271 | +0.15(+2.69%) |
Aug 03, 2012 | 5.621 | 5.778 | 5.578 | 5.633 | 12,814,352 | +0.23(+4.27%) |
Aug 02, 2012 | 5.287 | 5.463 | 5.275 | 5.402 | 18,791,450 | +0.02(+0.45%) |
Aug 01, 2012 | 5.527 | 5.536 | 5.354 | 5.378 | 13,653,359 | -0.15(-2.64%) |
Jul 31, 2012 | 5.469 | 5.572 | 5.439 | 5.524 | 16,590,991 | +0.00(+0.00%) |
Jul 30, 2012 | 5.511 | 5.560 | 5.272 | 5.524 | 12,411,557 | +0.04(+0.78%) |
Jul 27, 2012 | 5.293 | 5.612 | 5.232 | 5.481 | 17,614,532 | +0.32(+6.24%) |
Jul 26, 2012 | 5.099 | 5.211 | 5.062 | 5.159 | 10,711,530 | +0.19(+3.79%) |
Jul 25, 2012 | 5.117 | 5.129 | 4.926 | 4.971 | 8,936,857 | -0.09(-1.80%) |
Jul 24, 2012 | 5.208 | 5.208 | 5.002 | 5.062 | 11,762,866 | -0.07(-1.30%) |
Jul 23, 2012 | 5.147 | 5.153 | 5.032 | 5.129 | 8,650,741 | -0.20(-3.76%) |
Jul 20, 2012 | 5.378 | 5.469 | 5.263 | 5.329 | 10,991,872 | -0.16(-2.98%) |
Jul 19, 2012 | 5.384 | 5.542 | 5.360 | 5.493 | 11,354,812 | +0.15(+2.84%) |
Jul 18, 2012 | 5.147 | 5.393 | 5.126 | 5.341 | 12,026,382 | +0.16(+3.17%) |
Jul 17, 2012 | 5.135 | 5.226 | 5.080 | 5.178 | 9,256,560 | +0.10(+1.91%) |
Jul 16, 2012 | 5.147 | 5.171 | 4.995 | 5.080 | 9,939,628 | -0.08(-1.65%) |
Jul 13, 2012 | 5.190 | 5.226 | 5.111 | 5.165 | 11,638,505 | +0.10(+2.04%) |
Jul 12, 2012 | 4.941 | 5.117 | 4.898 | 5.062 | 9,760,415 | -0.01(-0.12%) |
Jul 11, 2012 | 5.087 | 5.135 | 4.983 | 5.068 | 12,101,228 | -0.05(-0.95%) |
Jul 10, 2012 | 5.329 | 5.341 | 5.087 | 5.117 | 10,298,489 | -0.12(-2.20%) |
Jul 09, 2012 | 5.232 | 5.308 | 5.202 | 5.232 | 7,676,224 | -0.05(-1.03%) |
Jul 06, 2012 | 5.299 | 5.329 | 5.238 | 5.287 | 9,985,838 | -0.18(-3.22%) |
Jul 05, 2012 | 5.348 | 5.566 | 5.317 | 5.463 | 19,258,120 | -0.06(-1.10%) |
Jul 03, 2012 | 5.414 | 5.530 | 5.402 | 5.524 | 9,741,264 | +0.11(+2.02%) |
Jul 02, 2012 | 5.366 | 5.414 | 5.311 | 5.414 | 11,025,883 | +0.10(+1.83%) |
Jun 29, 2012 | 5.111 | 5.348 | 5.090 | 5.317 | 14,446,774 | +0.52(+10.75%) |
Jun 28, 2012 | 4.777 | 4.819 | 4.656 | 4.801 | 13,142,680 | -0.02(-0.38%) |
Jun 27, 2012 | 4.771 | 4.892 | 4.771 | 4.819 | 7,016,103 | +0.06(+1.28%) |
Jun 26, 2012 | 4.753 | 4.813 | 4.704 | 4.759 | 9,344,151 | +0.01(+0.13%) |
Jun 25, 2012 | 4.795 | 4.819 | 4.716 | 4.753 | 9,779,112 | -0.13(-2.73%) |
Jun 22, 2012 | 5.038 | 5.056 | 4.838 | 4.886 | 11,241,417 | -0.08(-1.59%) |
Jun 21, 2012 | 5.111 | 5.135 | 4.947 | 4.965 | 14,986,893 | -0.27(-5.10%) |
Jun 20, 2012 | 5.341 | 5.396 | 5.214 | 5.232 | 16,259,748 | -0.16(-2.93%) |
Jun 19, 2012 | 5.147 | 5.408 | 5.117 | 5.390 | 15,962,443 | +0.16(+3.14%) |
Jun 18, 2012 | 5.214 | 5.263 | 5.171 | 5.226 | 10,703,578 | -0.05(-0.92%) |
Jun 15, 2012 | 5.196 | 5.281 | 5.165 | 5.275 | 11,710,331 | +0.13(+2.48%) |
Jun 14, 2012 | 5.032 | 5.190 | 4.983 | 5.147 | 11,133,486 | +0.12(+2.29%) |
Jun 13, 2012 | 5.002 | 5.117 | 4.959 | 5.032 | 13,473,768 | -0.01(-0.24%) |
Jun 12, 2012 | 4.935 | 5.068 | 4.923 | 5.044 | 12,862,896 | +0.13(+2.72%) |
Jun 11, 2012 | 5.123 | 5.123 | 4.898 | 4.910 | 10,331,437 | -0.10(-1.94%) |
Jun 08, 2012 | 4.989 | 5.020 | 4.886 | 5.008 | 9,553,003 | -0.05(-0.96%) |
Jun 07, 2012 | 5.117 | 5.196 | 5.032 | 5.056 | 11,442,617 | +0.05(+1.09%) |
Jun 06, 2012 | 4.850 | 5.008 | 4.850 | 5.002 | 14,139,206 | +0.18(+3.78%) |
Jun 05, 2012 | 4.832 | 4.959 | 4.801 | 4.819 | 10,763,151 | +0.04(+0.76%) |
Jun 04, 2012 | 4.734 | 4.819 | 4.716 | 4.783 | 11,568,017 | +0.10(+2.20%) |