Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.36 | 10.37 | 10.09 | 10.10 | 9,623,032 | -0.31(-3.01%) |
Jun 27, 2013 | 10.02 | 10.48 | 9.999 | 10.42 | 11,253,171 | +0.52(+5.27%) |
Jun 26, 2013 | 10.01 | 10.09 | 9.851 | 9.894 | 5,999,238 | +0.01(+0.09%) |
Jun 25, 2013 | 9.712 | 10.01 | 9.677 | 9.886 | 10,107,317 | +0.32(+3.36%) |
Jun 24, 2013 | 9.781 | 9.929 | 9.442 | 9.564 | 13,450,285 | -0.68(-6.62%) |
Jun 21, 2013 | 10.53 | 10.56 | 9.755 | 10.24 | 19,930,992 | -0.25(-2.40%) |
Jun 20, 2013 | 10.76 | 10.82 | 10.41 | 10.49 | 11,101,923 | -0.57(-5.19%) |
Jun 19, 2013 | 11.20 | 11.34 | 10.98 | 11.07 | 6,969,802 | -0.15(-1.32%) |
Jun 18, 2013 | 11.30 | 11.39 | 11.13 | 11.22 | 7,530,401 | -0.02(-0.15%) |
Jun 17, 2013 | 11.27 | 11.48 | 11.06 | 11.23 | 5,234,396 | +0.17(+1.49%) |
Jun 14, 2013 | 11.17 | 11.35 | 11.05 | 11.07 | 5,381,179 | -0.11(-1.01%) |
Jun 13, 2013 | 11.15 | 11.20 | 10.78 | 11.18 | 6,417,993 | -0.02(-0.16%) |
Jun 12, 2013 | 11.43 | 11.49 | 11.09 | 11.20 | 5,134,905 | -0.09(-0.77%) |
Jun 11, 2013 | 11.22 | 11.43 | 11.08 | 11.29 | 6,440,359 | -0.20(-1.74%) |
Jun 10, 2013 | 11.12 | 11.60 | 11.10 | 11.49 | 9,720,671 | +0.48(+4.34%) |
Jun 07, 2013 | 10.96 | 11.09 | 10.81 | 11.01 | 5,553,726 | +0.16(+1.44%) |
Jun 06, 2013 | 10.39 | 10.85 | 10.29 | 10.85 | 9,891,443 | +0.42(+4.00%) |
Jun 05, 2013 | 10.70 | 10.72 | 10.13 | 10.43 | 12,815,761 | -0.27(-2.52%) |
Jun 04, 2013 | 11.11 | 11.39 | 10.57 | 10.70 | 10,999,140 | -0.41(-3.68%) |
Jun 03, 2013 | 11.22 | 11.39 | 10.68 | 11.11 | 9,680,995 | -0.08(-0.70%) |
May 31, 2013 | 11.35 | 11.48 | 11.18 | 11.19 | 5,587,898 | -0.26(-2.28%) |
May 30, 2013 | 11.50 | 11.67 | 11.38 | 11.45 | 5,260,427 | -0.04(-0.38%) |
May 29, 2013 | 11.56 | 11.76 | 11.25 | 11.49 | 5,865,507 | -0.23(-2.00%) |
May 28, 2013 | 11.76 | 11.87 | 11.62 | 11.73 | 7,019,684 | +0.31(+2.74%) |
May 24, 2013 | 11.54 | 11.57 | 11.18 | 11.42 | 8,223,492 | -0.23(-2.02%) |
May 23, 2013 | 11.00 | 11.72 | 10.65 | 11.65 | 12,895,321 | +0.12(+1.00%) |
May 22, 2013 | 12.00 | 12.26 | 11.27 | 11.54 | 12,679,052 | -0.40(-3.35%) |
May 21, 2013 | 11.93 | 12.12 | 11.84 | 11.94 | 5,639,367 | +0.10(+0.81%) |
May 20, 2013 | 11.91 | 12.17 | 11.78 | 11.84 | 7,709,505 | -0.06(-0.51%) |
May 17, 2013 | 11.74 | 11.98 | 11.60 | 11.90 | 5,639,298 | +0.37(+3.16%) |
May 16, 2013 | 12.02 | 12.04 | 11.31 | 11.54 | 9,782,224 | -0.37(-3.14%) |
May 15, 2013 | 12.33 | 12.47 | 11.61 | 11.91 | 13,323,577 | +0.29(+2.47%) |
May 13, 2013 | 11.46 | 11.78 | 11.46 | 11.62 | 5,839,975 | +0.10(+0.83%) |
May 10, 2013 | 11.36 | 11.54 | 11.31 | 11.53 | 5,343,778 | +0.21(+1.84%) |
May 09, 2013 | 11.30 | 11.54 | 11.22 | 11.32 | 9,514,229 | -0.01(-0.08%) |
May 08, 2013 | 11.41 | 11.50 | 11.13 | 11.33 | 8,780,376 | +0.00(+0.00%) |
May 07, 2013 | 11.19 | 11.45 | 11.00 | 11.33 | 17,941,684 | +0.47(+4.32%) |
May 06, 2013 | 10.61 | 11.10 | 10.58 | 10.86 | 14,820,898 | +0.35(+3.31%) |
May 03, 2013 | 10.44 | 10.73 | 10.34 | 10.51 | 10,946,003 | +0.17(+1.68%) |
May 02, 2013 | 10.19 | 10.41 | 9.980 | 10.34 | 8,151,333 | +0.39(+3.93%) |
May 01, 2013 | 10.38 | 10.57 | 9.677 | 9.945 | 17,195,756 | -0.44(-4.27%) |
Apr 30, 2013 | 10.20 | 10.56 | 10.20 | 10.39 | 11,667,991 | -0.06(-0.58%) |
Apr 29, 2013 | 10.63 | 10.64 | 10.34 | 10.45 | 10,217,524 | +0.21(+2.04%) |
Apr 26, 2013 | 10.21 | 10.26 | 10.15 | 10.24 | 6,639,864 | +0.07(+0.68%) |
Apr 25, 2013 | 9.823 | 10.39 | 9.823 | 10.17 | 10,907,510 | +0.37(+3.82%) |
Apr 24, 2013 | 9.562 | 9.814 | 9.345 | 9.797 | 5,422,182 | +0.19(+1.99%) |
Apr 23, 2013 | 9.406 | 9.684 | 9.336 | 9.606 | 6,491,129 | +0.30(+3.27%) |
Apr 22, 2013 | 9.319 | 9.345 | 8.989 | 9.301 | 6,275,895 | +0.01(+0.09%) |
Apr 19, 2013 | 8.797 | 9.362 | 8.710 | 9.293 | 7,978,233 | +0.54(+6.16%) |
Apr 18, 2013 | 8.910 | 9.032 | 8.554 | 8.754 | 8,601,950 | -0.08(-0.89%) |
Apr 17, 2013 | 9.162 | 9.284 | 8.780 | 8.832 | 8,588,754 | -0.43(-4.60%) |
Apr 16, 2013 | 9.336 | 9.354 | 8.998 | 9.258 | 8,127,621 | +0.17(+1.91%) |
Apr 15, 2013 | 9.641 | 9.649 | 9.006 | 9.084 | 9,193,500 | -0.62(-6.36%) |
Apr 12, 2013 | 9.736 | 9.875 | 9.588 | 9.701 | 5,698,636 | -0.14(-1.41%) |
Apr 11, 2013 | 9.840 | 10.02 | 9.632 | 9.840 | 7,946,092 | +0.04(+0.44%) |
Apr 10, 2013 | 9.641 | 9.849 | 9.519 | 9.797 | 11,159,824 | +0.26(+2.73%) |
Apr 09, 2013 | 9.680 | 9.858 | 9.441 | 9.536 | 15,452,843 | +0.21(+2.24%) |
Apr 08, 2013 | 9.093 | 9.354 | 8.928 | 9.328 | 11,724,928 | +0.50(+5.71%) |
Apr 05, 2013 | 8.641 | 8.858 | 8.545 | 8.823 | 8,257,665 | -0.06(-0.68%) |
Apr 04, 2013 | 8.606 | 8.959 | 8.476 | 8.884 | 10,931,297 | +0.32(+3.76%) |
Apr 03, 2013 | 8.867 | 9.015 | 8.363 | 8.563 | 14,402,165 | -0.30(-3.43%) |
Apr 02, 2013 | 9.110 | 9.262 | 8.832 | 8.867 | 9,612,757 | -0.13(-1.45%) |
Apr 01, 2013 | 9.310 | 9.606 | 8.962 | 8.997 | 12,334,196 | -0.31(-3.36%) |
Mar 28, 2013 | 9.136 | 9.328 | 9.067 | 9.310 | 14,208,025 | +0.24(+2.68%) |
Mar 27, 2013 | 8.797 | 9.084 | 8.719 | 9.067 | 7,416,618 | +0.17(+1.86%) |
Mar 26, 2013 | 9.023 | 9.232 | 8.858 | 8.902 | 8,131,018 | -0.05(-0.58%) |
Mar 25, 2013 | 9.041 | 9.275 | 8.736 | 8.954 | 12,791,938 | +0.02(+0.19%) |
Mar 22, 2013 | 8.867 | 9.006 | 8.832 | 8.936 | 8,215,777 | +0.15(+1.68%) |
Mar 21, 2013 | 8.754 | 8.971 | 8.702 | 8.789 | 7,711,446 | -0.02(-0.20%) |
Mar 20, 2013 | 8.702 | 8.884 | 8.628 | 8.806 | 10,620,480 | +0.21(+2.43%) |
Mar 19, 2013 | 8.962 | 9.084 | 8.537 | 8.597 | 12,423,281 | -0.24(-2.75%) |
Mar 18, 2013 | 8.537 | 9.093 | 8.484 | 8.841 | 12,000,455 | +0.11(+1.29%) |
Mar 15, 2013 | 9.075 | 9.093 | 8.676 | 8.728 | 12,767,841 | -0.30(-3.28%) |
Mar 14, 2013 | 8.893 | 9.136 | 8.780 | 9.023 | 11,403,283 | +0.21(+2.37%) |
Mar 13, 2013 | 8.615 | 8.849 | 8.510 | 8.815 | 11,147,674 | +0.18(+2.11%) |
Mar 12, 2013 | 8.789 | 8.902 | 8.441 | 8.632 | 9,815,150 | -0.14(-1.59%) |
Mar 11, 2013 | 8.206 | 8.867 | 8.206 | 8.771 | 14,502,488 | +0.49(+5.88%) |
Mar 08, 2013 | 8.293 | 8.563 | 8.145 | 8.284 | 12,057,929 | +0.14(+1.71%) |
Mar 07, 2013 | 8.476 | 8.641 | 8.050 | 8.145 | 25,362,366 | -0.49(-5.64%) |
Mar 06, 2013 | 9.206 | 9.241 | 8.415 | 8.632 | 46,071,508 | -0.49(-5.34%) |
Mar 05, 2013 | 9.267 | 9.519 | 8.910 | 9.119 | 42,107,292 | +0.54(+6.28%) |
Mar 04, 2013 | 8.310 | 8.729 | 8.180 | 8.580 | 29,389,834 | +0.61(+7.63%) |
Mar 01, 2013 | 7.615 | 8.011 | 7.476 | 7.971 | 21,732,624 | +0.31(+4.09%) |
Feb 28, 2013 | 7.441 | 7.937 | 7.372 | 7.659 | 24,902,498 | +0.31(+4.26%) |
Feb 27, 2013 | 7.276 | 7.572 | 7.213 | 7.346 | 75,889,608 | +0.02(+0.24%) |
Feb 26, 2013 | 6.937 | 7.554 | 6.867 | 7.328 | 24,967,380 | +0.24(+3.44%) |
Feb 25, 2013 | 7.180 | 7.372 | 7.041 | 7.085 | 15,510,382 | +0.17(+2.52%) |
Feb 22, 2013 | 6.841 | 7.024 | 6.798 | 6.911 | 7,226,126 | +0.21(+3.11%) |
Feb 21, 2013 | 6.476 | 6.737 | 6.285 | 6.702 | 7,753,844 | +0.18(+2.83%) |
Feb 20, 2013 | 6.900 | 7.195 | 6.509 | 6.518 | 12,572,104 | -0.08(-1.19%) |
Feb 19, 2013 | 6.300 | 6.670 | 6.300 | 6.596 | 6,773,127 | +0.30(+4.69%) |
Feb 15, 2013 | 6.292 | 6.361 | 6.239 | 6.300 | 4,343,495 | +0.03(+0.55%) |
Feb 14, 2013 | 6.014 | 6.292 | 6.005 | 6.266 | 3,092,050 | +0.23(+3.89%) |
Feb 13, 2013 | 5.979 | 6.222 | 5.805 | 6.031 | 5,346,947 | +0.03(+0.58%) |
Feb 12, 2013 | 5.675 | 5.996 | 5.644 | 5.996 | 7,295,453 | +0.34(+5.99%) |
Feb 11, 2013 | 5.501 | 6.118 | 5.405 | 5.657 | 13,795,019 | -0.18(-3.12%) |
Feb 08, 2013 | 6.014 | 6.083 | 5.779 | 5.840 | 4,047,324 | -0.14(-2.33%) |
Feb 07, 2013 | 6.083 | 6.127 | 5.805 | 5.979 | 3,108,395 | -0.15(-2.41%) |
Feb 06, 2013 | 5.961 | 6.213 | 5.961 | 6.127 | 4,860,545 | +0.17(+2.92%) |
Feb 04, 2013 | 5.796 | 5.996 | 5.779 | 5.953 | 3,589,392 | +0.07(+1.18%) |
Feb 01, 2013 | 5.649 | 5.961 | 5.640 | 5.883 | 4,399,432 | +0.30(+5.29%) |
Jan 31, 2013 | 5.483 | 5.631 | 5.466 | 5.588 | 1,808,130 | +0.10(+1.74%) |
Jan 30, 2013 | 5.588 | 5.675 | 5.457 | 5.492 | 4,027,661 | -0.10(-1.71%) |
Jan 29, 2013 | 5.744 | 5.814 | 5.483 | 5.588 | 3,103,395 | -0.20(-3.45%) |
Jan 28, 2013 | 5.735 | 5.892 | 5.735 | 5.788 | 3,249,321 | +0.05(+0.91%) |
Jan 25, 2013 | 5.622 | 5.770 | 5.570 | 5.735 | 4,207,768 | +0.18(+3.29%) |
Jan 24, 2013 | 5.796 | 5.866 | 5.518 | 5.553 | 4,958,747 | -0.24(-4.20%) |
Jan 23, 2013 | 5.762 | 5.974 | 5.735 | 5.796 | 5,815,357 | +0.04(+0.76%) |
Jan 22, 2013 | 5.327 | 5.753 | 5.327 | 5.753 | 6,397,049 | +0.42(+7.82%) |
Jan 18, 2013 | 5.362 | 5.414 | 5.292 | 5.336 | 2,996,071 | -0.03(-0.65%) |
Jan 17, 2013 | 5.266 | 5.431 | 5.223 | 5.370 | 2,881,000 | +0.12(+2.32%) |
Jan 16, 2013 | 5.310 | 5.388 | 5.223 | 5.249 | 3,103,241 | -0.06(-1.15%) |
Jan 15, 2013 | 5.240 | 5.336 | 5.188 | 5.310 | 3,785,192 | +0.02(+0.33%) |
Jan 14, 2013 | 5.336 | 5.397 | 5.231 | 5.292 | 4,273,943 | -0.08(-1.46%) |
Jan 11, 2013 | 5.344 | 5.414 | 5.240 | 5.370 | 4,470,143 | +0.04(+0.82%) |
Jan 10, 2013 | 5.492 | 5.518 | 5.231 | 5.327 | 4,652,765 | -0.11(-2.08%) |
Jan 09, 2013 | 5.475 | 5.527 | 5.205 | 5.440 | 6,054,849 | +0.01(+0.16%) |
Jan 08, 2013 | 5.518 | 5.614 | 5.362 | 5.431 | 3,759,484 | -0.08(-1.42%) |
Jan 07, 2013 | 5.622 | 5.649 | 5.449 | 5.510 | 4,717,472 | -0.12(-2.16%) |
Jan 04, 2013 | 5.562 | 5.649 | 5.431 | 5.631 | 6,302,531 | +0.07(+1.25%) |
Jan 03, 2013 | 5.483 | 5.640 | 5.431 | 5.562 | 7,659,038 | +0.08(+1.43%) |
Jan 02, 2013 | 5.518 | 5.527 | 5.284 | 5.483 | 11,047,244 | +0.17(+3.10%) |
Dec 31, 2012 | 4.997 | 5.475 | 4.919 | 5.318 | 10,525,500 | +0.35(+6.99%) |
Dec 28, 2012 | 4.919 | 5.058 | 4.901 | 4.971 | 4,578,572 | -0.04(-0.87%) |
Dec 27, 2012 | 4.910 | 5.032 | 4.814 | 5.014 | 6,458,069 | +0.11(+2.30%) |
Dec 26, 2012 | 4.710 | 4.979 | 4.689 | 4.901 | 6,737,688 | +0.21(+4.44%) |
Dec 24, 2012 | 4.475 | 4.736 | 4.475 | 4.693 | 2,042,788 | +0.23(+5.26%) |
Dec 21, 2012 | 4.406 | 4.562 | 4.336 | 4.458 | 3,386,760 | -0.17(-3.57%) |
Dec 20, 2012 | 4.588 | 4.667 | 4.519 | 4.623 | 3,171,873 | +0.03(+0.57%) |
Dec 19, 2012 | 4.588 | 4.675 | 4.523 | 4.597 | 3,996,495 | +0.03(+0.57%) |
Dec 18, 2012 | 4.449 | 4.606 | 4.449 | 4.571 | 4,694,288 | +0.15(+3.34%) |
Dec 17, 2012 | 4.328 | 4.423 | 4.302 | 4.423 | 2,956,951 | +0.12(+2.83%) |
Dec 14, 2012 | 4.380 | 4.458 | 4.206 | 4.302 | 4,063,322 | -0.09(-1.98%) |
Dec 13, 2012 | 4.293 | 4.449 | 4.276 | 4.388 | 4,452,739 | +0.10(+2.23%) |
Dec 12, 2012 | 4.276 | 4.354 | 4.215 | 4.293 | 4,702,242 | +0.04(+1.02%) |
Dec 11, 2012 | 4.206 | 4.345 | 4.189 | 4.249 | 4,289,270 | +0.07(+1.66%) |
Dec 10, 2012 | 4.119 | 4.180 | 4.050 | 4.180 | 2,579,548 | +0.07(+1.69%) |
Dec 07, 2012 | 4.189 | 4.232 | 4.084 | 4.110 | 3,502,708 | -0.04(-1.05%) |
Dec 06, 2012 | 4.015 | 4.163 | 3.971 | 4.154 | 3,033,966 | +0.14(+3.46%) |
Dec 05, 2012 | 4.006 | 4.058 | 3.911 | 4.015 | 3,785,650 | +0.01(+0.22%) |
Dec 04, 2012 | 3.963 | 4.015 | 3.889 | 4.006 | 3,430,681 | +0.20(+5.25%) |
Nov 30, 2012 | 3.772 | 3.841 | 3.737 | 3.806 | 2,485,969 | +0.03(+0.69%) |
Nov 29, 2012 | 3.772 | 3.832 | 3.693 | 3.780 | 3,762,591 | +0.06(+1.64%) |
Nov 28, 2012 | 3.650 | 3.728 | 3.589 | 3.719 | 2,249,734 | +0.04(+1.18%) |
Nov 27, 2012 | 3.685 | 3.772 | 3.650 | 3.676 | 2,031,077 | -0.01(-0.24%) |
Nov 26, 2012 | 3.659 | 3.719 | 3.606 | 3.685 | 2,441,940 | +0.00(+0.00%) |
Nov 23, 2012 | 3.737 | 3.754 | 3.615 | 3.685 | 1,668,310 | -0.02(-0.47%) |
Nov 21, 2012 | 3.685 | 3.719 | 3.615 | 3.702 | 2,113,977 | +0.05(+1.49%) |
Nov 20, 2012 | 3.743 | 3.813 | 3.561 | 3.648 | 3,626,280 | -0.10(-2.78%) |
Nov 19, 2012 | 3.743 | 3.843 | 3.665 | 3.752 | 2,595,503 | +0.12(+3.35%) |
Nov 16, 2012 | 3.387 | 3.648 | 3.249 | 3.630 | 6,034,130 | +0.23(+6.91%) |
Nov 15, 2012 | 3.483 | 3.613 | 3.318 | 3.396 | 7,362,484 | -0.09(-2.49%) |
Nov 14, 2012 | 3.761 | 3.865 | 3.448 | 3.483 | 7,557,279 | -0.28(-7.39%) |
Nov 13, 2012 | 3.908 | 4.065 | 3.639 | 3.761 | 12,104,572 | -0.21(-5.25%) |
Nov 12, 2012 | 3.978 | 4.060 | 3.943 | 3.969 | 2,185,902 | +0.01(+0.22%) |
Nov 09, 2012 | 3.926 | 4.043 | 3.821 | 3.960 | 3,719,344 | -0.01(-0.22%) |
Nov 08, 2012 | 3.908 | 4.065 | 3.908 | 3.969 | 4,748,161 | +0.09(+2.24%) |
Nov 07, 2012 | 4.012 | 4.099 | 3.882 | 3.882 | 6,412,137 | -0.21(-5.10%) |
Nov 06, 2012 | 4.204 | 4.282 | 4.073 | 4.091 | 5,246,754 | -0.10(-2.48%) |
Nov 05, 2012 | 4.212 | 4.351 | 3.944 | 4.195 | 14,252,431 | -0.48(-10.22%) |
Nov 02, 2012 | 4.699 | 4.820 | 4.534 | 4.672 | 8,505,603 | +0.01(+0.19%) |
Nov 01, 2012 | 4.386 | 4.751 | 4.351 | 4.664 | 17,594,538 | +0.59(+14.50%) |
Oct 31, 2012 | 3.830 | 4.108 | 3.795 | 4.073 | 4,869,298 | +0.25(+6.59%) |
Oct 26, 2012 | 3.978 | 3.821 | 3.821 | 3.821 | 2,352,239 | -0.15(-3.72%) |
Oct 25, 2012 | 3.934 | 4.038 | 3.847 | 3.969 | 3,343,444 | +0.10(+2.47%) |
Oct 24, 2012 | 4.004 | 4.038 | 3.847 | 3.873 | 3,678,171 | -0.11(-2.83%) |
Oct 23, 2012 | 4.038 | 4.065 | 3.986 | 3.986 | 2,583,217 | -0.06(-1.50%) |
Oct 19, 2012 | 4.177 | 4.204 | 4.012 | 4.047 | 4,671,609 | -0.18(-4.31%) |
Oct 18, 2012 | 4.455 | 4.594 | 4.230 | 4.230 | 5,349,101 | -0.23(-5.07%) |
Oct 17, 2012 | 4.117 | 4.473 | 4.082 | 4.455 | 8,487,008 | +0.36(+8.69%) |
Oct 16, 2012 | 4.038 | 4.256 | 4.021 | 4.099 | 5,323,847 | +0.10(+2.61%) |
Oct 15, 2012 | 3.787 | 4.012 | 3.778 | 3.995 | 3,193,323 | +0.22(+5.75%) |
Oct 12, 2012 | 3.778 | 3.865 | 3.769 | 3.778 | 2,030,282 | -0.02(-0.46%) |
Oct 11, 2012 | 3.821 | 3.882 | 3.735 | 3.795 | 3,452,121 | +0.00(+0.00%) |
Oct 10, 2012 | 3.743 | 3.804 | 3.708 | 3.795 | 2,368,770 | +0.06(+1.63%) |
Oct 09, 2012 | 3.804 | 3.891 | 3.704 | 3.735 | 4,202,148 | -0.07(-1.83%) |
Oct 08, 2012 | 3.969 | 3.978 | 3.761 | 3.804 | 3,143,007 | -0.21(-5.19%) |
Oct 05, 2012 | 4.082 | 4.204 | 3.943 | 4.012 | 3,346,548 | -0.03(-0.65%) |
Oct 04, 2012 | 3.908 | 4.125 | 3.900 | 4.038 | 4,594,969 | +0.17(+4.49%) |
Oct 03, 2012 | 3.778 | 3.926 | 3.748 | 3.865 | 3,677,751 | +0.10(+2.77%) |
Oct 02, 2012 | 3.743 | 3.843 | 3.726 | 3.761 | 2,888,262 | +0.04(+1.17%) |
Oct 01, 2012 | 3.821 | 3.908 | 3.674 | 3.717 | 5,556,406 | -0.05(-1.38%) |
Sep 28, 2012 | 3.778 | 3.813 | 3.639 | 3.769 | 4,180,745 | -0.04(-1.14%) |
Sep 27, 2012 | 3.787 | 3.873 | 3.752 | 3.813 | 3,763,841 | +0.03(+0.69%) |
Sep 26, 2012 | 3.735 | 3.934 | 3.683 | 3.787 | 3,899,452 | +0.05(+1.40%) |
Sep 25, 2012 | 3.960 | 4.030 | 3.665 | 3.735 | 4,096,597 | -0.19(-4.87%) |
Sep 24, 2012 | 3.960 | 3.995 | 3.839 | 3.926 | 2,983,279 | -0.07(-1.74%) |
Sep 21, 2012 | 3.917 | 4.121 | 3.917 | 3.995 | 4,425,517 | +0.09(+2.22%) |
Sep 20, 2012 | 4.004 | 4.030 | 3.865 | 3.908 | 2,646,402 | -0.16(-3.85%) |
Sep 19, 2012 | 3.839 | 4.151 | 3.839 | 4.065 | 4,463,245 | +0.24(+6.36%) |
Sep 18, 2012 | 3.926 | 4.030 | 3.778 | 3.821 | 3,179,184 | -0.12(-3.08%) |
Sep 17, 2012 | 4.082 | 4.117 | 3.847 | 3.943 | 3,067,585 | -0.16(-3.81%) |
Sep 14, 2012 | 4.004 | 4.308 | 3.995 | 4.099 | 7,237,401 | +0.15(+3.74%) |
Sep 13, 2012 | 4.125 | 4.151 | 3.917 | 3.952 | 9,623,553 | -0.22(-5.21%) |
Sep 12, 2012 | 4.186 | 4.256 | 3.943 | 4.169 | 7,250,914 | -0.03(-0.83%) |
Sep 11, 2012 | 3.804 | 4.247 | 3.743 | 4.204 | 13,375,273 | +0.19(+4.76%) |
Sep 10, 2012 | 3.743 | 4.091 | 3.543 | 4.012 | 11,936,640 | +0.25(+6.70%) |
Sep 07, 2012 | 3.509 | 3.900 | 3.422 | 3.761 | 12,486,924 | +0.25(+7.18%) |
Sep 06, 2012 | 3.005 | 3.509 | 2.970 | 3.509 | 13,074,144 | +0.64(+22.42%) |
Sep 05, 2012 | 2.927 | 2.935 | 2.849 | 2.866 | 1,451,455 | -0.03(-1.20%) |
Sep 04, 2012 | 2.936 | 2.970 | 2.857 | 2.901 | 2,358,457 | -0.02(-0.60%) |
Aug 31, 2012 | 3.083 | 3.109 | 2.909 | 2.918 | 2,416,927 | -0.13(-4.27%) |
Aug 30, 2012 | 2.996 | 3.118 | 2.970 | 3.048 | 3,175,077 | +0.02(+0.57%) |
Aug 29, 2012 | 2.936 | 3.074 | 2.918 | 3.031 | 2,262,714 | +0.18(+6.40%) |
Aug 27, 2012 | 2.927 | 2.953 | 2.840 | 2.849 | 4,406,905 | -0.07(-2.38%) |
Aug 24, 2012 | 2.875 | 2.983 | 2.840 | 2.918 | 1,919,007 | +0.02(+0.60%) |
Aug 23, 2012 | 2.944 | 2.962 | 2.831 | 2.901 | 2,276,922 | -0.05(-1.69%) |
Aug 22, 2012 | 2.985 | 3.029 | 2.890 | 2.951 | 2,304,899 | -0.03(-1.16%) |
Aug 21, 2012 | 2.959 | 3.107 | 2.907 | 2.985 | 5,464,744 | +0.05(+1.78%) |
Aug 20, 2012 | 2.968 | 3.029 | 2.890 | 2.933 | 2,901,043 | +0.03(+1.20%) |
Aug 17, 2012 | 2.812 | 2.907 | 2.734 | 2.899 | 4,053,561 | +0.09(+3.09%) |
Aug 16, 2012 | 2.751 | 2.829 | 2.751 | 2.812 | 2,486,277 | +0.06(+2.21%) |
Aug 15, 2012 | 2.716 | 2.829 | 2.682 | 2.751 | 1,654,585 | +0.04(+1.60%) |
Aug 14, 2012 | 2.855 | 2.890 | 2.699 | 2.708 | 3,646,260 | -0.08(-2.80%) |
Aug 13, 2012 | 2.690 | 2.838 | 2.690 | 2.786 | 4,014,354 | +0.10(+3.55%) |
Aug 10, 2012 | 2.586 | 2.725 | 2.578 | 2.690 | 3,551,831 | +0.09(+3.33%) |
Aug 09, 2012 | 2.569 | 2.630 | 2.560 | 2.604 | 2,692,831 | +0.03(+1.35%) |
Aug 08, 2012 | 2.630 | 2.656 | 2.569 | 2.569 | 3,899,276 | -0.09(-3.27%) |
Aug 07, 2012 | 2.716 | 2.751 | 2.630 | 2.656 | 4,456,321 | -0.04(-1.61%) |
Aug 06, 2012 | 2.491 | 2.708 | 2.491 | 2.699 | 4,149,399 | +0.22(+8.74%) |
Aug 03, 2012 | 2.387 | 2.482 | 2.300 | 2.482 | 4,563,701 | +0.15(+6.32%) |
Aug 02, 2012 | 2.482 | 2.682 | 2.300 | 2.335 | 11,260,191 | -0.38(-14.06%) |
Aug 01, 2012 | 2.378 | 2.907 | 2.361 | 2.716 | 10,803,054 | +0.29(+11.79%) |
Jul 31, 2012 | 2.456 | 2.534 | 2.430 | 2.430 | 4,413,909 | -0.03(-1.06%) |
Jul 30, 2012 | 2.404 | 2.543 | 2.404 | 2.456 | 2,266,902 | +0.03(+1.07%) |
Jul 27, 2012 | 2.395 | 2.447 | 2.317 | 2.430 | 2,850,901 | +0.05(+2.19%) |
Jul 26, 2012 | 2.430 | 2.473 | 2.343 | 2.378 | 3,416,788 | -0.03(-1.08%) |
Jul 25, 2012 | 2.421 | 2.447 | 2.300 | 2.404 | 3,088,344 | +0.03(+1.09%) |
Jul 24, 2012 | 2.387 | 2.413 | 2.308 | 2.378 | 4,133,882 | +0.02(+0.74%) |
Jul 23, 2012 | 2.430 | 2.439 | 2.343 | 2.361 | 5,867,521 | -0.16(-6.21%) |
Jul 20, 2012 | 2.525 | 2.569 | 2.473 | 2.517 | 2,922,631 | -0.05(-2.03%) |
Jul 19, 2012 | 2.664 | 2.682 | 2.525 | 2.569 | 3,220,968 | -0.09(-3.27%) |
Jul 18, 2012 | 2.586 | 2.682 | 2.534 | 2.656 | 3,478,739 | +0.07(+2.68%) |
Jul 17, 2012 | 2.656 | 2.682 | 2.517 | 2.586 | 2,263,528 | -0.03(-1.32%) |
Jul 16, 2012 | 2.595 | 2.699 | 2.595 | 2.621 | 2,109,012 | +0.01(+0.33%) |
Jul 13, 2012 | 2.499 | 2.638 | 2.499 | 2.612 | 2,707,422 | +0.13(+5.24%) |
Jul 12, 2012 | 2.569 | 2.578 | 2.395 | 2.482 | 4,611,729 | -0.10(-4.03%) |
Jul 11, 2012 | 2.647 | 2.673 | 2.543 | 2.586 | 2,206,945 | -0.05(-1.97%) |
Jul 10, 2012 | 2.699 | 2.768 | 2.604 | 2.638 | 3,237,529 | -0.03(-0.98%) |
Jul 09, 2012 | 2.777 | 2.881 | 2.525 | 2.664 | 6,286,364 | -0.13(-4.66%) |
Jul 06, 2012 | 2.803 | 2.864 | 2.768 | 2.794 | 2,567,297 | -0.08(-2.72%) |
Jul 05, 2012 | 2.985 | 3.029 | 2.786 | 2.873 | 2,945,312 | -0.13(-4.34%) |
Jul 03, 2012 | 2.951 | 3.055 | 2.942 | 3.003 | 2,322,934 | +0.06(+2.06%) |