Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.467 | 3.476 | 3.444 | 3.460 | 0 | -0.00(-0.14%) |
Aug 29, 2013 | 3.460 | 3.497 | 3.451 | 3.465 | 29,268,466 | -0.01(-0.20%) |
Aug 28, 2013 | 3.479 | 3.505 | 3.458 | 3.472 | 33,861,400 | -0.00(-0.03%) |
Aug 27, 2013 | 3.483 | 3.507 | 3.460 | 3.473 | 29,554,800 | -0.04(-1.27%) |
Aug 26, 2013 | 3.512 | 3.526 | 3.502 | 3.517 | 32,007,878 | +0.01(+0.23%) |
Aug 23, 2013 | 3.514 | 3.542 | 3.502 | 3.509 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 3.488 | 3.542 | 3.488 | 3.509 | 13,744,705 | +0.02(+0.54%) |
Aug 21, 2013 | 3.486 | 3.530 | 3.476 | 3.490 | 27,865,392 | -0.02(-0.47%) |
Aug 20, 2013 | 3.488 | 3.530 | 3.483 | 3.507 | 24,961,912 | +0.02(+0.50%) |
Aug 19, 2013 | 3.524 | 3.536 | 3.487 | 3.489 | 42,142,240 | -0.06(-1.57%) |
Aug 16, 2013 | 3.524 | 3.594 | 3.517 | 3.545 | 0 | +0.01(+0.42%) |
Aug 15, 2013 | 3.471 | 3.559 | 3.457 | 3.530 | 77,499,080 | +0.02(+0.63%) |
Aug 14, 2013 | 3.359 | 3.529 | 3.356 | 3.508 | 88,738,952 | +0.14(+4.23%) |
Aug 13, 2013 | 3.359 | 3.380 | 3.338 | 3.366 | 21,144,494 | +0.01(+0.35%) |
Aug 12, 2013 | 3.244 | 3.403 | 3.060 | 3.354 | 27,561,260 | -0.03(-0.83%) |
Aug 09, 2013 | 3.296 | 3.433 | 3.293 | 3.382 | 97,070,616 | -0.05(-1.42%) |
Aug 08, 2013 | 3.426 | 3.446 | 3.387 | 3.431 | 35,766,960 | +0.02(+0.68%) |
Aug 07, 2013 | 3.391 | 3.443 | 3.389 | 3.408 | 26,175,904 | -0.00(-0.07%) |
Aug 06, 2013 | 3.464 | 3.471 | 3.403 | 3.410 | 21,950,338 | -0.05(-1.48%) |
Aug 05, 2013 | 3.436 | 3.473 | 3.418 | 3.461 | 19,836,350 | +0.02(+0.47%) |
Aug 02, 2013 | 3.410 | 3.452 | 3.387 | 3.445 | 22,454,066 | +0.03(+0.82%) |
Aug 01, 2013 | 3.382 | 3.424 | 3.342 | 3.417 | 29,738,496 | +0.05(+1.42%) |
Jul 31, 2013 | 3.347 | 3.403 | 3.345 | 3.369 | 0 | +0.01(+0.17%) |
Jul 30, 2013 | 3.319 | 3.408 | 3.317 | 3.363 | 0 | +0.06(+1.69%) |
Jul 29, 2013 | 3.307 | 3.349 | 3.298 | 3.307 | 0 | -0.01(-0.21%) |
Jul 26, 2013 | 3.289 | 3.333 | 3.289 | 3.314 | 0 | -0.01(-0.42%) |
Jul 25, 2013 | 3.314 | 3.371 | 3.291 | 3.328 | 0 | +0.01(+0.35%) |
Jul 24, 2013 | 3.347 | 3.356 | 3.312 | 3.317 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 3.363 | 3.363 | 3.310 | 3.317 | 0 | -0.00(-0.14%) |
Jul 22, 2013 | 3.335 | 3.380 | 3.307 | 3.321 | 31,318,154 | -0.00(-0.07%) |
Jul 19, 2013 | 3.375 | 3.391 | 3.289 | 3.324 | 51,472,780 | -0.07(-2.13%) |
Jul 18, 2013 | 3.405 | 3.417 | 3.352 | 3.396 | 36,895,324 | -0.01(-0.38%) |
Jul 17, 2013 | 3.429 | 3.440 | 3.401 | 3.409 | 16,060,968 | -0.02(-0.58%) |
Jul 16, 2013 | 3.424 | 3.447 | 3.406 | 3.429 | 0 | +0.02(+0.55%) |
Jul 15, 2013 | 3.424 | 3.424 | 3.356 | 3.410 | 21,565,432 | -0.01(-0.20%) |
Jul 12, 2013 | 3.408 | 3.450 | 3.396 | 3.417 | 0 | +0.00(+0.07%) |
Jul 11, 2013 | 3.387 | 3.419 | 3.380 | 3.415 | 0 | +0.05(+1.39%) |
Jul 10, 2013 | 3.324 | 3.377 | 3.314 | 3.368 | 0 | +0.04(+1.33%) |
Jul 09, 2013 | 3.314 | 3.344 | 3.305 | 3.324 | 0 | +0.02(+0.54%) |
Jul 08, 2013 | 3.333 | 3.349 | 3.289 | 3.306 | 0 | -0.02(-0.53%) |
Jul 05, 2013 | 3.307 | 3.331 | 3.285 | 3.324 | 0 | +0.03(+0.78%) |
Jul 03, 2013 | 3.261 | 3.338 | 3.261 | 3.298 | 0 | +0.01(+0.28%) |
Jul 02, 2013 | 3.272 | 3.338 | 3.258 | 3.289 | 0 | -0.00(-0.07%) |
Jul 01, 2013 | 3.300 | 3.307 | 3.271 | 3.291 | 0 | +0.01(+0.43%) |
Jun 28, 2013 | 3.270 | 3.310 | 3.228 | 3.277 | 46,223,496 | +0.01(+0.21%) |
Jun 27, 2013 | 3.310 | 3.314 | 3.235 | 3.270 | 0 | -0.03(-0.92%) |
Jun 26, 2013 | 3.356 | 3.360 | 3.286 | 3.300 | 62,099,388 | -0.02(-0.56%) |
Jun 25, 2013 | 3.331 | 3.338 | 3.284 | 3.319 | 0 | +0.02(+0.71%) |
Jun 24, 2013 | 3.317 | 3.359 | 3.293 | 3.296 | 0 | -0.07(-2.05%) |
Jun 21, 2013 | 3.389 | 3.401 | 3.310 | 3.364 | 76,507,728 | -0.01(-0.17%) |
Jun 20, 2013 | 3.436 | 3.440 | 3.346 | 3.370 | 0 | -0.09(-2.70%) |
Jun 19, 2013 | 3.391 | 3.613 | 3.380 | 3.464 | 0 | +0.10(+3.06%) |
Jun 18, 2013 | 3.398 | 3.436 | 3.333 | 3.361 | 52,140,200 | -0.02(-0.62%) |
Jun 17, 2013 | 3.375 | 3.412 | 3.356 | 3.382 | 0 | +0.03(+0.98%) |
Jun 14, 2013 | 3.366 | 3.370 | 3.326 | 3.349 | 0 | -0.00(-0.14%) |
Jun 13, 2013 | 3.268 | 3.370 | 3.265 | 3.354 | 25,305,296 | +0.07(+2.28%) |
Jun 12, 2013 | 3.324 | 3.350 | 3.261 | 3.279 | 33,482,314 | -0.03(-0.85%) |
Jun 11, 2013 | 3.326 | 3.373 | 3.307 | 3.307 | 31,741,556 | -0.06(-1.87%) |
Jun 10, 2013 | 3.363 | 3.391 | 3.345 | 3.370 | 24,009,366 | -0.00(-0.03%) |
Jun 07, 2013 | 3.349 | 3.394 | 3.335 | 3.371 | 0 | +0.05(+1.37%) |
Jun 06, 2013 | 3.305 | 3.352 | 3.303 | 3.326 | 36,530,656 | +0.02(+0.64%) |
Jun 05, 2013 | 3.373 | 3.398 | 3.296 | 3.305 | 0 | -0.07(-2.14%) |
Jun 04, 2013 | 3.394 | 3.454 | 3.356 | 3.377 | 0 | +0.00(+0.14%) |
Jun 03, 2013 | 3.382 | 3.408 | 3.303 | 3.373 | 47,608,560 | -0.00(-0.14%) |
May 31, 2013 | 3.396 | 3.445 | 3.377 | 3.377 | 61,860,428 | -0.04(-1.09%) |
May 30, 2013 | 3.366 | 3.448 | 3.356 | 3.415 | 0 | +0.04(+1.32%) |
May 29, 2013 | 3.370 | 3.391 | 3.356 | 3.370 | 35,888,472 | -0.02(-0.62%) |
May 28, 2013 | 3.419 | 3.429 | 3.359 | 3.391 | 29,916,662 | -0.00(-0.07%) |
May 24, 2013 | 3.396 | 3.424 | 3.356 | 3.394 | 0 | -0.02(-0.62%) |
May 23, 2013 | 3.321 | 3.425 | 3.312 | 3.415 | 42,190,440 | +0.05(+1.60%) |
May 22, 2013 | 3.496 | 3.496 | 3.347 | 3.361 | 51,457,888 | -0.12(-3.49%) |
May 21, 2013 | 3.466 | 3.496 | 3.425 | 3.482 | 38,323,912 | +0.04(+1.05%) |
May 20, 2013 | 3.439 | 3.459 | 3.428 | 3.446 | 0 | -0.01(-0.20%) |
May 17, 2013 | 3.414 | 3.476 | 3.388 | 3.453 | 0 | +0.06(+1.64%) |
May 16, 2013 | 3.409 | 3.444 | 3.386 | 3.397 | 33,198,048 | -0.02(-0.44%) |
May 15, 2013 | 3.339 | 3.425 | 3.339 | 3.412 | 0 | +0.11(+3.20%) |
May 13, 2013 | 3.353 | 3.367 | 3.293 | 3.307 | 31,200,476 | -0.07(-2.06%) |
May 10, 2013 | 3.297 | 3.390 | 3.297 | 3.376 | 0 | +0.15(+4.53%) |
May 09, 2013 | 3.170 | 3.244 | 3.165 | 3.230 | 60,930,628 | +0.00(+0.08%) |
May 08, 2013 | 3.174 | 3.246 | 3.163 | 3.228 | 35,952,544 | +0.06(+1.82%) |
May 07, 2013 | 3.212 | 3.219 | 3.140 | 3.170 | 0 | -0.04(-1.30%) |
May 06, 2013 | 3.221 | 3.238 | 3.193 | 3.212 | 0 | -0.01(-0.29%) |
May 03, 2013 | 3.228 | 3.244 | 3.207 | 3.221 | 0 | +0.01(+0.43%) |
May 02, 2013 | 3.167 | 3.216 | 3.149 | 3.207 | 34,825,268 | +0.04(+1.17%) |
May 01, 2013 | 3.198 | 3.219 | 3.159 | 3.170 | 0 | -0.03(-0.87%) |
Apr 30, 2013 | 3.158 | 3.198 | 3.137 | 3.198 | 29,789,428 | +0.05(+1.47%) |
Apr 29, 2013 | 3.119 | 3.163 | 3.105 | 3.151 | 29,034,230 | +0.04(+1.19%) |
Apr 26, 2013 | 3.123 | 3.128 | 3.109 | 3.114 | 34,919,092 | -0.01(-0.45%) |
Apr 25, 2013 | 3.119 | 3.135 | 3.091 | 3.128 | 0 | +0.03(+0.82%) |
Apr 24, 2013 | 3.010 | 3.128 | 3.007 | 3.102 | 0 | +0.10(+3.41%) |
Apr 23, 2013 | 2.949 | 3.030 | 2.945 | 3.000 | 40,581,376 | +0.08(+2.62%) |
Apr 22, 2013 | 2.917 | 2.949 | 2.893 | 2.924 | 26,437,116 | +0.00(+0.16%) |
Apr 19, 2013 | 2.910 | 2.927 | 2.873 | 2.919 | 32,623,506 | +0.01(+0.24%) |
Apr 18, 2013 | 2.977 | 2.996 | 2.912 | 2.912 | 43,337,636 | -0.06(-1.92%) |
Apr 17, 2013 | 2.986 | 3.014 | 2.951 | 2.969 | 57,376,044 | -0.04(-1.35%) |
Apr 16, 2013 | 3.005 | 3.030 | 2.989 | 3.010 | 50,474,692 | +0.03(+1.09%) |
Apr 15, 2013 | 3.030 | 3.040 | 2.958 | 2.977 | 46,338,200 | -0.06(-2.06%) |
Apr 12, 2013 | 2.979 | 3.072 | 2.954 | 3.040 | 82,958,360 | +0.07(+2.51%) |
Apr 11, 2013 | 2.938 | 2.984 | 2.856 | 2.965 | 104,344,520 | -0.01(-0.47%) |
Apr 10, 2013 | 2.935 | 2.984 | 2.928 | 2.979 | 41,414,492 | +0.05(+1.58%) |
Apr 09, 2013 | 2.889 | 2.954 | 2.868 | 2.933 | 40,972,744 | +0.05(+1.61%) |
Apr 08, 2013 | 2.896 | 2.896 | 2.832 | 2.886 | 35,167,352 | -0.01(-0.24%) |
Apr 05, 2013 | 2.803 | 2.893 | 2.796 | 2.893 | 59,358,008 | +0.05(+1.76%) |
Apr 04, 2013 | 2.807 | 2.854 | 2.798 | 2.843 | 31,724,140 | +0.03(+0.98%) |
Apr 03, 2013 | 2.847 | 2.863 | 2.796 | 2.816 | 37,951,608 | -0.03(-1.21%) |
Apr 02, 2013 | 2.884 | 2.891 | 2.833 | 2.850 | 39,997,576 | -0.03(-1.09%) |
Apr 01, 2013 | 2.972 | 2.972 | 2.861 | 2.882 | 47,673,888 | -0.10(-3.27%) |
Mar 28, 2013 | 2.931 | 2.982 | 2.910 | 2.979 | 37,602,196 | +0.04(+1.42%) |
Mar 27, 2013 | 2.891 | 2.954 | 2.884 | 2.938 | 27,445,626 | +0.03(+1.20%) |
Mar 26, 2013 | 2.889 | 2.905 | 2.877 | 2.903 | 25,034,874 | +0.02(+0.73%) |
Mar 25, 2013 | 2.914 | 2.917 | 2.861 | 2.882 | 38,980,536 | -0.02(-0.56%) |
Mar 22, 2013 | 2.893 | 2.910 | 2.882 | 2.898 | 25,027,782 | +0.01(+0.48%) |
Mar 21, 2013 | 2.914 | 2.919 | 2.879 | 2.884 | 36,499,444 | -0.05(-1.58%) |
Mar 20, 2013 | 2.924 | 2.940 | 2.897 | 2.931 | 36,667,172 | +0.03(+1.20%) |
Mar 19, 2013 | 2.917 | 2.931 | 2.875 | 2.896 | 38,192,948 | -0.02(-0.64%) |
Mar 18, 2013 | 2.917 | 2.942 | 2.893 | 2.914 | 32,115,766 | -0.02(-0.71%) |
Mar 15, 2013 | 2.961 | 2.961 | 2.924 | 2.935 | 38,304,040 | -0.03(-0.86%) |
Mar 14, 2013 | 2.977 | 2.986 | 2.942 | 2.961 | 41,265,652 | +0.00(+0.08%) |
Mar 13, 2013 | 2.958 | 3.009 | 2.931 | 2.958 | 52,304,764 | +0.00(+0.00%) |
Mar 12, 2013 | 2.945 | 2.968 | 2.917 | 2.958 | 33,464,964 | +0.01(+0.35%) |
Mar 11, 2013 | 2.947 | 2.961 | 2.924 | 2.948 | 32,270,128 | -0.03(-0.98%) |
Mar 08, 2013 | 2.970 | 2.991 | 2.956 | 2.977 | 26,536,002 | +0.01(+0.47%) |
Mar 07, 2013 | 2.986 | 3.016 | 2.946 | 2.963 | 33,893,240 | -0.01(-0.23%) |
Mar 06, 2013 | 2.991 | 3.019 | 2.956 | 2.970 | 36,919,016 | -0.00(-0.08%) |
Mar 05, 2013 | 2.956 | 2.977 | 2.941 | 2.972 | 39,413,724 | +0.03(+1.15%) |
Mar 04, 2013 | 2.931 | 2.967 | 2.907 | 2.939 | 38,076,264 | -0.01(-0.43%) |
Mar 01, 2013 | 2.919 | 2.961 | 2.892 | 2.951 | 41,921,436 | +0.01(+0.39%) |
Feb 28, 2013 | 2.949 | 2.984 | 2.921 | 2.940 | 63,668,068 | +0.01(+0.48%) |
Feb 27, 2013 | 2.873 | 2.947 | 2.866 | 2.926 | 51,350,540 | +0.05(+1.86%) |
Feb 26, 2013 | 2.845 | 2.888 | 2.835 | 2.873 | 52,483,496 | +0.03(+1.19%) |
Feb 25, 2013 | 2.897 | 2.920 | 2.834 | 2.839 | 69,805,184 | -0.05(-1.76%) |
Feb 22, 2013 | 2.855 | 2.892 | 2.839 | 2.890 | 40,093,868 | +0.05(+1.87%) |
Feb 21, 2013 | 2.853 | 2.885 | 2.830 | 2.837 | 62,868,872 | -0.02(-0.73%) |
Feb 20, 2013 | 2.908 | 2.954 | 2.848 | 2.857 | 77,232,320 | -0.04(-1.39%) |
Feb 19, 2013 | 2.940 | 2.943 | 2.880 | 2.898 | 46,961,544 | -0.04(-1.38%) |
Feb 15, 2013 | 2.931 | 2.952 | 2.873 | 2.938 | 79,492,496 | +0.00(+0.01%) |
Feb 14, 2013 | 2.816 | 2.940 | 2.781 | 2.938 | 95,534,400 | +0.08(+2.91%) |
Feb 13, 2013 | 2.871 | 2.923 | 2.846 | 2.855 | 92,556,672 | -0.01(-0.48%) |
Feb 12, 2013 | 2.861 | 2.900 | 2.857 | 2.869 | 30,091,274 | -0.02(-0.64%) |
Feb 11, 2013 | 2.878 | 2.916 | 2.850 | 2.887 | 44,227,472 | +0.03(+1.13%) |
Feb 08, 2013 | 2.855 | 2.878 | 2.837 | 2.855 | 33,281,142 | +0.02(+0.65%) |
Feb 07, 2013 | 2.839 | 2.862 | 2.809 | 2.837 | 47,660,024 | -0.01(-0.41%) |
Feb 06, 2013 | 2.802 | 2.871 | 2.786 | 2.848 | 57,483,320 | +0.04(+1.48%) |
Feb 04, 2013 | 2.839 | 2.897 | 2.804 | 2.807 | 55,431,536 | -0.05(-1.70%) |
Feb 01, 2013 | 2.853 | 2.864 | 2.830 | 2.855 | 31,285,200 | +0.03(+0.90%) |
Jan 31, 2013 | 2.843 | 2.876 | 2.811 | 2.830 | 50,968,724 | -0.01(-0.49%) |
Jan 30, 2013 | 2.850 | 2.890 | 2.833 | 2.843 | 31,151,296 | -0.00(-0.16%) |
Jan 29, 2013 | 2.899 | 2.906 | 2.837 | 2.848 | 42,121,976 | -0.06(-2.14%) |
Jan 28, 2013 | 2.878 | 2.929 | 2.871 | 2.910 | 45,763,464 | +0.05(+1.61%) |
Jan 25, 2013 | 2.818 | 2.867 | 2.804 | 2.864 | 42,668,792 | +0.05(+1.80%) |
Jan 24, 2013 | 2.790 | 2.825 | 2.777 | 2.813 | 43,000,220 | +0.01(+0.49%) |
Jan 23, 2013 | 2.804 | 2.807 | 2.770 | 2.800 | 45,687,932 | +0.00(+0.16%) |
Jan 22, 2013 | 2.807 | 2.832 | 2.781 | 2.795 | 33,386,180 | -0.01(-0.49%) |
Jan 18, 2013 | 2.827 | 2.827 | 2.774 | 2.809 | 43,014,008 | -0.02(-0.65%) |
Jan 17, 2013 | 2.800 | 2.839 | 2.793 | 2.827 | 62,904,432 | +0.04(+1.32%) |
Jan 16, 2013 | 2.760 | 2.813 | 2.760 | 2.790 | 36,543,948 | +0.03(+0.92%) |
Jan 15, 2013 | 2.802 | 2.802 | 2.749 | 2.765 | 40,711,388 | -0.05(-1.80%) |
Jan 14, 2013 | 2.837 | 2.837 | 2.783 | 2.816 | 33,111,080 | -0.00(-0.08%) |
Jan 11, 2013 | 2.834 | 2.837 | 2.790 | 2.818 | 55,586,040 | -0.00(-0.16%) |
Jan 10, 2013 | 2.843 | 2.857 | 2.807 | 2.823 | 54,848,852 | +0.00(+0.16%) |
Jan 09, 2013 | 2.906 | 2.920 | 2.800 | 2.818 | 75,283,480 | -0.06(-2.25%) |
Jan 08, 2013 | 2.954 | 2.963 | 2.862 | 2.883 | 50,500,880 | -0.06(-2.18%) |
Jan 07, 2013 | 3.033 | 3.042 | 2.927 | 2.947 | 66,153,648 | -0.09(-2.89%) |
Jan 04, 2013 | 2.943 | 3.044 | 2.933 | 3.035 | 56,874,244 | +0.10(+3.30%) |
Jan 03, 2013 | 2.936 | 2.970 | 2.903 | 2.938 | 32,375,092 | +0.00(+0.08%) |
Jan 02, 2013 | 2.915 | 2.938 | 2.887 | 2.936 | 51,866,932 | +0.11(+3.75%) |
Dec 31, 2012 | 2.783 | 2.841 | 2.777 | 2.830 | 35,047,952 | +0.04(+1.32%) |
Dec 28, 2012 | 2.781 | 2.837 | 2.777 | 2.793 | 23,895,056 | -0.01(-0.49%) |
Dec 27, 2012 | 2.830 | 2.834 | 2.774 | 2.807 | 32,473,272 | -0.02(-0.65%) |
Dec 26, 2012 | 2.820 | 2.867 | 2.813 | 2.825 | 21,310,328 | -0.00(-0.08%) |
Dec 24, 2012 | 2.848 | 2.857 | 2.818 | 2.827 | 13,813,538 | -0.02(-0.81%) |
Dec 21, 2012 | 2.878 | 2.878 | 2.820 | 2.850 | 50,065,940 | -0.07(-2.29%) |
Dec 20, 2012 | 2.931 | 2.933 | 2.885 | 2.917 | 36,214,408 | -0.00(-0.08%) |
Dec 19, 2012 | 2.920 | 2.954 | 2.908 | 2.920 | 49,668,992 | +0.02(+0.72%) |
Dec 18, 2012 | 2.894 | 2.931 | 2.885 | 2.899 | 45,107,556 | +0.01(+0.20%) |
Dec 17, 2012 | 2.899 | 2.915 | 2.850 | 2.893 | 48,221,464 | -0.01(-0.44%) |
Dec 14, 2012 | 2.903 | 2.936 | 2.883 | 2.906 | 36,683,244 | +0.01(+0.48%) |
Dec 13, 2012 | 2.885 | 2.947 | 2.864 | 2.892 | 40,896,116 | +0.00(+0.08%) |
Dec 12, 2012 | 2.929 | 2.945 | 2.878 | 2.890 | 43,263,000 | -0.03(-1.03%) |
Dec 11, 2012 | 2.862 | 2.957 | 2.855 | 2.920 | 88,465,808 | +0.07(+2.35%) |
Dec 10, 2012 | 2.760 | 2.873 | 2.753 | 2.853 | 55,637,328 | +0.09(+3.39%) |
Dec 07, 2012 | 2.767 | 2.781 | 2.728 | 2.759 | 36,644,028 | -0.01(-0.21%) |
Dec 06, 2012 | 2.753 | 2.783 | 2.743 | 2.765 | 44,724,076 | +0.00(+0.17%) |
Dec 05, 2012 | 2.770 | 2.788 | 2.721 | 2.760 | 68,565,928 | -0.03(-1.11%) |
Dec 04, 2012 | 2.717 | 2.797 | 2.700 | 2.792 | 57,199,528 | +0.03(+1.04%) |
Nov 30, 2012 | 2.777 | 2.797 | 2.747 | 2.763 | 49,883,816 | -0.02(-0.58%) |
Nov 29, 2012 | 2.834 | 2.848 | 2.770 | 2.779 | 52,934,064 | -0.05(-1.79%) |
Nov 28, 2012 | 2.795 | 2.843 | 2.760 | 2.830 | 43,146,832 | +0.02(+0.86%) |
Nov 27, 2012 | 2.783 | 2.848 | 2.760 | 2.805 | 48,895,380 | +0.01(+0.41%) |
Nov 26, 2012 | 2.751 | 2.802 | 2.747 | 2.794 | 39,492,748 | +0.05(+1.72%) |
Nov 23, 2012 | 2.740 | 2.779 | 2.725 | 2.747 | 29,996,812 | +0.02(+0.68%) |
Nov 21, 2012 | 2.652 | 2.735 | 2.650 | 2.728 | 45,744,224 | +0.08(+2.87%) |
Nov 20, 2012 | 2.673 | 2.684 | 2.624 | 2.652 | 36,499,284 | -0.03(-1.15%) |
Nov 19, 2012 | 2.658 | 2.692 | 2.626 | 2.683 | 44,053,212 | +0.07(+2.80%) |
Nov 16, 2012 | 2.658 | 2.667 | 2.557 | 2.610 | 68,091,584 | -0.05(-1.81%) |
Nov 15, 2012 | 2.662 | 2.731 | 2.639 | 2.658 | 50,877,172 | +0.01(+0.43%) |
Nov 14, 2012 | 2.729 | 2.756 | 2.644 | 2.646 | 67,511,696 | -0.07(-2.45%) |
Nov 13, 2012 | 2.720 | 2.782 | 2.711 | 2.713 | 53,648,468 | -0.02(-0.71%) |
Nov 12, 2012 | 2.800 | 2.811 | 2.706 | 2.732 | 70,166,104 | -0.06(-2.26%) |
Nov 09, 2012 | 2.924 | 2.957 | 2.786 | 2.795 | 92,264,240 | -0.11(-3.86%) |
Nov 08, 2012 | 2.924 | 3.000 | 2.901 | 2.908 | 91,284,960 | +0.02(+0.56%) |
Nov 07, 2012 | 2.961 | 2.979 | 2.878 | 2.892 | 35,388,952 | -0.09(-3.08%) |
Nov 06, 2012 | 2.986 | 2.993 | 2.933 | 2.983 | 38,243,872 | -0.00(-0.08%) |
Nov 05, 2012 | 2.857 | 2.997 | 2.857 | 2.986 | 48,490,092 | +0.12(+4.24%) |
Nov 02, 2012 | 2.908 | 2.912 | 2.846 | 2.864 | 27,984,830 | -0.01(-0.48%) |
Nov 01, 2012 | 2.761 | 2.880 | 2.759 | 2.878 | 51,589,184 | +0.13(+4.80%) |
Oct 31, 2012 | 2.775 | 2.798 | 2.740 | 2.746 | 37,834,836 | -0.02(-0.62%) |
Oct 26, 2012 | 2.798 | 2.763 | 2.763 | 2.763 | 42,448,928 | -0.03(-1.07%) |
Oct 25, 2012 | 2.814 | 2.844 | 2.782 | 2.793 | 33,506,872 | +0.00(+0.08%) |
Oct 24, 2012 | 2.846 | 2.857 | 2.763 | 2.791 | 36,293,380 | -0.04(-1.30%) |
Oct 23, 2012 | 2.720 | 2.846 | 2.713 | 2.828 | 62,570,340 | +0.05(+1.86%) |
Oct 19, 2012 | 2.905 | 2.926 | 2.760 | 2.776 | 77,377,416 | -0.17(-5.87%) |
Oct 18, 2012 | 2.988 | 2.988 | 2.936 | 2.949 | 27,774,606 | -0.05(-1.53%) |
Oct 17, 2012 | 2.981 | 3.009 | 2.951 | 2.995 | 42,707,800 | -0.02(-0.76%) |
Oct 16, 2012 | 2.958 | 3.027 | 2.931 | 3.018 | 40,085,108 | +0.08(+2.89%) |
Oct 15, 2012 | 2.901 | 2.935 | 2.866 | 2.933 | 27,208,370 | +0.04(+1.27%) |
Oct 12, 2012 | 2.901 | 2.924 | 2.878 | 2.896 | 28,420,100 | -0.03(-0.86%) |
Oct 11, 2012 | 2.933 | 2.942 | 2.899 | 2.922 | 34,941,900 | +0.02(+0.55%) |
Oct 10, 2012 | 2.942 | 2.956 | 2.894 | 2.905 | 35,600,836 | -0.05(-1.71%) |
Oct 09, 2012 | 3.016 | 3.025 | 2.947 | 2.956 | 39,939,760 | -0.06(-2.13%) |
Oct 08, 2012 | 3.038 | 3.052 | 2.997 | 3.020 | 26,228,964 | -0.03(-0.98%) |
Oct 05, 2012 | 3.133 | 3.165 | 3.038 | 3.050 | 52,662,668 | -0.07(-2.35%) |
Oct 04, 2012 | 2.997 | 3.142 | 2.981 | 3.123 | 54,793,044 | +0.13(+4.49%) |
Oct 03, 2012 | 3.027 | 3.036 | 2.974 | 2.989 | 46,972,396 | -0.03(-1.03%) |
Oct 02, 2012 | 3.029 | 3.029 | 2.986 | 3.020 | 32,007,720 | +0.01(+0.42%) |
Oct 01, 2012 | 3.073 | 3.091 | 2.997 | 3.008 | 54,970,648 | -0.05(-1.69%) |
Sep 28, 2012 | 3.032 | 3.103 | 2.991 | 3.059 | 52,930,456 | +0.01(+0.49%) |
Sep 27, 2012 | 3.029 | 3.050 | 3.004 | 3.044 | 60,928,692 | +0.02(+0.72%) |
Sep 26, 2012 | 3.064 | 3.065 | 2.986 | 3.022 | 47,620,072 | -0.05(-1.72%) |
Sep 25, 2012 | 3.174 | 3.188 | 3.071 | 3.075 | 52,496,360 | -0.06(-1.83%) |
Sep 24, 2012 | 3.084 | 3.137 | 3.079 | 3.133 | 39,010,024 | -0.00(-0.04%) |
Sep 21, 2012 | 3.126 | 3.153 | 3.114 | 3.134 | 37,080,684 | +0.01(+0.40%) |
Sep 20, 2012 | 3.137 | 3.153 | 3.096 | 3.121 | 34,950,504 | -0.02(-0.73%) |
Sep 19, 2012 | 3.114 | 3.188 | 3.077 | 3.144 | 49,269,072 | +0.04(+1.18%) |
Sep 18, 2012 | 3.052 | 3.144 | 3.049 | 3.107 | 39,241,060 | +0.02(+0.67%) |
Sep 17, 2012 | 3.181 | 3.181 | 3.052 | 3.087 | 53,783,560 | -0.09(-2.75%) |
Sep 14, 2012 | 3.135 | 3.229 | 3.135 | 3.174 | 37,008,048 | +0.04(+1.21%) |
Sep 13, 2012 | 3.144 | 3.155 | 3.077 | 3.136 | 47,289,940 | +0.02(+0.63%) |
Sep 12, 2012 | 3.107 | 3.133 | 3.077 | 3.116 | 35,169,748 | +0.03(+1.12%) |
Sep 11, 2012 | 3.043 | 3.130 | 3.032 | 3.082 | 41,732,880 | +0.04(+1.20%) |
Sep 10, 2012 | 3.066 | 3.110 | 3.038 | 3.045 | 40,457,012 | -0.03(-0.90%) |
Sep 07, 2012 | 3.068 | 3.094 | 2.970 | 3.073 | 85,157,536 | -0.08(-2.40%) |
Sep 06, 2012 | 3.077 | 3.231 | 3.075 | 3.149 | 71,656,624 | +0.09(+3.08%) |
Sep 05, 2012 | 3.057 | 3.100 | 3.022 | 3.055 | 52,355,740 | +0.01(+0.34%) |