Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.591 | 4.598 | 4.388 | 4.425 | 9,101,531 | -0.09(-2.05%) |
Aug 29, 2013 | 4.480 | 4.530 | 4.474 | 4.517 | 13,372,899 | +0.01(+0.14%) |
Aug 28, 2013 | 4.437 | 4.554 | 4.419 | 4.511 | 8,810,510 | +0.07(+1.53%) |
Aug 27, 2013 | 4.425 | 4.480 | 4.413 | 4.443 | 17,475,164 | -0.05(-1.10%) |
Aug 26, 2013 | 4.591 | 4.591 | 4.474 | 4.493 | 7,474,358 | -0.06(-1.22%) |
Aug 23, 2013 | 4.499 | 4.561 | 4.468 | 4.548 | 12,328,286 | +0.07(+1.65%) |
Aug 22, 2013 | 4.345 | 4.536 | 4.345 | 4.474 | 22,111,954 | +0.17(+4.01%) |
Aug 21, 2013 | 4.320 | 4.379 | 4.280 | 4.302 | 14,543,198 | -0.05(-1.13%) |
Aug 20, 2013 | 4.332 | 4.394 | 4.329 | 4.351 | 14,043,946 | -0.02(-0.56%) |
Aug 19, 2013 | 4.252 | 4.406 | 4.197 | 4.376 | 26,390,878 | +0.21(+5.03%) |
Aug 16, 2013 | 4.043 | 4.252 | 4.043 | 4.166 | 13,761,671 | +0.12(+2.89%) |
Aug 15, 2013 | 3.994 | 4.086 | 3.987 | 4.049 | 15,804,640 | -0.04(-1.05%) |
Aug 14, 2013 | 4.080 | 4.151 | 4.043 | 4.092 | 13,193,577 | +0.01(+0.30%) |
Aug 13, 2013 | 4.154 | 4.172 | 4.049 | 4.080 | 10,122,725 | -0.08(-1.94%) |
Aug 12, 2013 | 4.204 | 4.265 | 4.148 | 4.161 | 10,489,723 | -0.03(-0.73%) |
Aug 09, 2013 | 4.161 | 4.228 | 4.154 | 4.191 | 10,941,168 | +0.08(+1.94%) |
Aug 08, 2013 | 4.062 | 4.167 | 4.056 | 4.112 | 11,156,705 | +0.09(+2.29%) |
Aug 07, 2013 | 3.915 | 4.075 | 3.897 | 4.019 | 12,251,362 | +0.09(+2.18%) |
Aug 06, 2013 | 4.001 | 4.010 | 3.909 | 3.934 | 8,406,422 | -0.04(-1.08%) |
Aug 05, 2013 | 3.995 | 4.041 | 3.964 | 3.977 | 8,888,018 | -0.06(-1.52%) |
Aug 02, 2013 | 4.038 | 4.118 | 4.016 | 4.038 | 23,646,948 | -0.02(-0.45%) |
Aug 01, 2013 | 3.989 | 4.087 | 3.958 | 4.056 | 16,274,579 | +0.17(+4.26%) |
Jul 31, 2013 | 3.921 | 3.970 | 3.872 | 3.891 | 20,327,890 | +0.05(+1.28%) |
Jul 30, 2013 | 3.921 | 3.931 | 3.823 | 3.842 | 6,409,957 | -0.08(-2.03%) |
Jul 29, 2013 | 3.927 | 3.964 | 3.857 | 3.921 | 9,698,314 | -0.04(-0.93%) |
Jul 26, 2013 | 4.069 | 4.069 | 3.934 | 3.958 | 8,054,464 | -0.06(-1.53%) |
Jul 25, 2013 | 3.903 | 4.044 | 3.897 | 4.019 | 18,814,486 | +0.06(+1.55%) |
Jul 24, 2013 | 3.927 | 3.958 | 3.866 | 3.958 | 25,271,674 | +0.03(+0.78%) |
Jul 23, 2013 | 3.891 | 3.952 | 3.891 | 3.927 | 15,718,191 | +0.12(+3.23%) |
Jul 22, 2013 | 3.799 | 3.835 | 3.743 | 3.805 | 8,553,126 | +0.06(+1.64%) |
Jul 19, 2013 | 3.749 | 3.817 | 3.737 | 3.743 | 7,060,206 | -0.04(-0.97%) |
Jul 18, 2013 | 3.749 | 3.854 | 3.749 | 3.780 | 10,425,704 | +0.01(+0.32%) |
Jul 17, 2013 | 3.645 | 3.780 | 3.602 | 3.768 | 13,752,400 | +0.19(+5.32%) |
Jul 16, 2013 | 3.584 | 3.614 | 3.522 | 3.578 | 8,189,260 | +0.06(+1.57%) |
Jul 15, 2013 | 3.486 | 3.572 | 3.479 | 3.522 | 16,826,866 | +0.05(+1.41%) |
Jul 12, 2013 | 3.559 | 3.565 | 3.449 | 3.473 | 7,958,717 | -0.11(-3.08%) |
Jul 11, 2013 | 3.572 | 3.584 | 3.486 | 3.584 | 10,985,945 | +0.10(+2.82%) |
Jul 10, 2013 | 3.547 | 3.565 | 3.440 | 3.486 | 6,710,724 | -0.07(-2.07%) |
Jul 09, 2013 | 3.584 | 3.581 | 3.535 | 3.559 | 3,805,857 | +0.02(+0.69%) |
Jul 08, 2013 | 3.572 | 3.614 | 3.510 | 3.535 | 6,970,986 | +0.01(+0.17%) |
Jul 05, 2013 | 3.627 | 3.639 | 3.449 | 3.529 | 14,470,450 | -0.09(-2.38%) |
Jul 03, 2013 | 3.553 | 3.682 | 3.522 | 3.614 | 6,288,632 | +0.05(+1.38%) |
Jul 02, 2013 | 3.596 | 3.627 | 3.479 | 3.565 | 10,325,537 | -0.05(-1.36%) |
Jul 01, 2013 | 3.547 | 3.682 | 3.529 | 3.614 | 9,729,531 | +0.11(+3.15%) |
Jun 28, 2013 | 3.504 | 3.553 | 3.467 | 3.504 | 9,820,423 | -0.06(-1.72%) |
Jun 27, 2013 | 3.486 | 3.572 | 3.461 | 3.565 | 9,560,437 | +0.18(+5.25%) |
Jun 26, 2013 | 3.424 | 3.452 | 3.344 | 3.387 | 7,481,875 | +0.03(+0.91%) |
Jun 25, 2013 | 3.381 | 3.412 | 3.314 | 3.357 | 8,793,099 | +0.06(+1.67%) |
Jun 24, 2013 | 3.363 | 3.363 | 3.234 | 3.302 | 8,076,424 | -0.14(-3.93%) |
Jun 21, 2013 | 3.492 | 3.516 | 3.406 | 3.437 | 9,292,246 | -0.02(-0.53%) |
Jun 20, 2013 | 3.406 | 3.503 | 3.308 | 3.455 | 16,220,191 | -0.06(-1.75%) |
Jun 19, 2013 | 3.657 | 3.713 | 3.498 | 3.516 | 14,320,338 | -0.15(-4.02%) |
Jun 18, 2013 | 3.627 | 3.725 | 3.578 | 3.664 | 11,337,131 | -0.02(-0.50%) |
Jun 17, 2013 | 3.725 | 3.774 | 3.651 | 3.682 | 7,779,299 | +0.02(+0.67%) |
Jun 14, 2013 | 3.688 | 3.719 | 3.581 | 3.657 | 11,155,671 | -0.03(-0.83%) |
Jun 13, 2013 | 3.522 | 3.713 | 3.492 | 3.688 | 12,277,544 | +0.22(+6.37%) |
Jun 12, 2013 | 3.553 | 3.553 | 3.430 | 3.467 | 9,485,427 | -0.07(-1.91%) |
Jun 11, 2013 | 3.522 | 3.547 | 3.467 | 3.535 | 10,757,566 | -0.10(-2.70%) |
Jun 10, 2013 | 3.670 | 3.676 | 3.593 | 3.633 | 8,259,904 | -0.09(-2.31%) |
Jun 07, 2013 | 3.743 | 3.817 | 3.651 | 3.719 | 10,152,279 | -0.06(-1.62%) |
Jun 06, 2013 | 3.731 | 3.780 | 3.688 | 3.780 | 7,544,061 | +0.02(+0.65%) |
Jun 05, 2013 | 3.848 | 3.872 | 3.743 | 3.756 | 7,226,416 | -0.13(-3.32%) |
Jun 04, 2013 | 3.891 | 3.952 | 3.848 | 3.884 | 8,286,091 | +0.02(+0.48%) |
Jun 03, 2013 | 3.780 | 3.884 | 3.756 | 3.866 | 8,169,555 | +0.12(+3.11%) |
May 31, 2013 | 3.860 | 3.866 | 3.725 | 3.749 | 10,821,405 | -0.19(-4.83%) |
May 30, 2013 | 3.940 | 3.983 | 3.872 | 3.940 | 5,050,756 | +0.04(+1.10%) |
May 29, 2013 | 3.970 | 4.001 | 3.872 | 3.897 | 7,647,903 | -0.12(-3.05%) |
May 28, 2013 | 4.038 | 4.056 | 3.973 | 4.019 | 6,899,654 | +0.02(+0.61%) |
May 24, 2013 | 4.038 | 4.069 | 3.952 | 3.995 | 12,790,134 | -0.12(-2.98%) |
May 23, 2013 | 4.118 | 4.136 | 4.069 | 4.118 | 7,825,507 | -0.08(-1.90%) |
May 22, 2013 | 4.253 | 4.326 | 4.142 | 4.197 | 11,271,219 | -0.03(-0.73%) |
May 21, 2013 | 4.164 | 4.271 | 4.154 | 4.228 | 9,679,100 | +0.08(+1.92%) |
May 20, 2013 | 4.099 | 4.173 | 4.099 | 4.148 | 7,813,498 | +0.05(+1.19%) |
May 17, 2013 | 4.124 | 4.149 | 4.075 | 4.100 | 7,172,272 | +0.01(+0.30%) |
May 16, 2013 | 4.063 | 4.185 | 4.020 | 4.087 | 10,739,600 | -0.02(-0.45%) |
May 15, 2013 | 4.155 | 4.198 | 4.069 | 4.106 | 13,830,240 | -0.13(-3.18%) |
May 13, 2013 | 4.308 | 4.326 | 4.228 | 4.241 | 8,661,808 | -0.06(-1.28%) |
May 10, 2013 | 4.363 | 4.381 | 4.259 | 4.296 | 8,651,150 | -0.09(-1.96%) |
May 09, 2013 | 4.498 | 4.516 | 4.363 | 4.381 | 10,472,867 | -0.12(-2.72%) |
May 08, 2013 | 4.590 | 4.608 | 4.461 | 4.504 | 14,921,813 | -0.13(-2.91%) |
May 07, 2013 | 4.565 | 4.731 | 4.535 | 4.639 | 8,736,392 | -0.10(-2.07%) |
May 06, 2013 | 4.761 | 4.761 | 4.669 | 4.737 | 5,648,966 | -0.01(-0.13%) |
May 03, 2013 | 4.755 | 4.755 | 4.706 | 4.743 | 5,491,618 | +0.06(+1.31%) |
May 02, 2013 | 4.823 | 4.829 | 4.682 | 4.682 | 4,764,948 | -0.06(-1.16%) |
May 01, 2013 | 4.761 | 4.835 | 4.706 | 4.737 | 5,261,908 | -0.07(-1.53%) |
Apr 30, 2013 | 4.682 | 4.841 | 4.663 | 4.810 | 8,254,935 | +0.07(+1.42%) |
Apr 29, 2013 | 4.663 | 4.755 | 4.596 | 4.743 | 7,226,895 | +0.13(+2.79%) |
Apr 26, 2013 | 4.676 | 4.719 | 4.605 | 4.614 | 4,729,936 | -0.10(-2.21%) |
Apr 25, 2013 | 4.737 | 4.768 | 4.660 | 4.719 | 9,055,870 | -0.01(-0.26%) |
Apr 24, 2013 | 4.719 | 4.780 | 4.700 | 4.731 | 5,163,801 | +0.06(+1.18%) |
Apr 23, 2013 | 4.627 | 4.719 | 4.602 | 4.676 | 6,746,907 | +0.07(+1.60%) |
Apr 22, 2013 | 4.602 | 4.639 | 4.525 | 4.602 | 5,007,449 | -0.04(-0.79%) |
Apr 19, 2013 | 4.682 | 4.688 | 4.553 | 4.639 | 7,668,111 | +0.01(+0.13%) |
Apr 18, 2013 | 4.516 | 4.676 | 4.504 | 4.633 | 12,242,127 | +0.16(+3.56%) |
Apr 17, 2013 | 4.461 | 4.553 | 4.418 | 4.473 | 15,527,409 | +0.02(+0.41%) |
Apr 16, 2013 | 4.357 | 4.467 | 4.345 | 4.455 | 12,636,909 | +0.13(+3.12%) |
Apr 15, 2013 | 4.461 | 4.461 | 4.302 | 4.320 | 6,551,604 | -0.23(-5.11%) |
Apr 12, 2013 | 4.565 | 4.608 | 4.498 | 4.553 | 9,317,914 | -0.04(-0.93%) |
Apr 11, 2013 | 4.645 | 4.645 | 4.560 | 4.596 | 4,208,557 | -0.05(-1.06%) |
Apr 10, 2013 | 4.688 | 4.743 | 4.639 | 4.645 | 9,368,721 | -0.01(-0.13%) |
Apr 09, 2013 | 4.614 | 4.725 | 4.584 | 4.651 | 10,947,598 | +0.10(+2.15%) |
Apr 08, 2013 | 4.633 | 4.633 | 4.529 | 4.553 | 6,792,867 | -0.09(-1.98%) |
Apr 05, 2013 | 4.455 | 4.682 | 4.431 | 4.645 | 10,792,677 | +0.14(+3.13%) |
Apr 04, 2013 | 4.522 | 4.571 | 4.473 | 4.504 | 7,585,669 | -0.04(-0.81%) |
Apr 03, 2013 | 4.553 | 4.590 | 4.486 | 4.541 | 6,014,109 | -0.02(-0.40%) |
Apr 02, 2013 | 4.669 | 4.688 | 4.541 | 4.559 | 4,425,745 | -0.12(-2.62%) |
Apr 01, 2013 | 4.725 | 4.743 | 4.645 | 4.682 | 6,219,884 | -0.04(-0.91%) |
Mar 28, 2013 | 4.737 | 4.768 | 4.694 | 4.725 | 8,841,672 | -0.03(-0.64%) |
Mar 27, 2013 | 4.630 | 4.755 | 4.602 | 4.755 | 8,261,178 | +0.11(+2.37%) |
Mar 26, 2013 | 4.633 | 4.700 | 4.596 | 4.645 | 9,291,253 | +0.09(+2.02%) |
Mar 25, 2013 | 4.541 | 4.614 | 4.468 | 4.553 | 7,524,242 | -0.01(-0.13%) |
Mar 22, 2013 | 4.535 | 4.627 | 4.535 | 4.559 | 4,943,404 | +0.02(+0.40%) |
Mar 21, 2013 | 4.596 | 4.620 | 4.516 | 4.541 | 7,032,669 | -0.06(-1.33%) |
Mar 20, 2013 | 4.633 | 4.682 | 4.553 | 4.602 | 8,867,417 | +0.04(+0.81%) |
Mar 19, 2013 | 4.663 | 4.663 | 4.535 | 4.565 | 10,771,278 | -0.09(-1.97%) |
Mar 18, 2013 | 4.676 | 4.737 | 4.633 | 4.657 | 12,445,502 | -0.06(-1.17%) |
Mar 15, 2013 | 4.829 | 4.853 | 4.688 | 4.712 | 14,577,492 | -0.10(-2.16%) |
Mar 14, 2013 | 4.878 | 4.896 | 4.768 | 4.817 | 9,791,699 | -0.04(-0.88%) |
Mar 13, 2013 | 4.921 | 4.939 | 4.823 | 4.859 | 10,402,158 | -0.10(-1.98%) |
Mar 12, 2013 | 5.007 | 5.068 | 4.939 | 4.957 | 10,760,148 | -0.06(-1.10%) |
Mar 11, 2013 | 5.000 | 5.037 | 4.939 | 5.013 | 8,837,625 | -0.01(-0.24%) |
Mar 08, 2013 | 5.000 | 5.086 | 4.976 | 5.025 | 5,843,126 | +0.06(+1.11%) |
Mar 07, 2013 | 5.031 | 5.074 | 4.927 | 4.970 | 11,244,674 | +0.02(+0.37%) |
Mar 06, 2013 | 4.774 | 4.964 | 4.725 | 4.951 | 15,235,051 | +0.15(+3.19%) |
Mar 05, 2013 | 5.000 | 5.105 | 4.758 | 4.798 | 20,204,306 | -0.11(-2.25%) |
Mar 04, 2013 | 4.902 | 4.939 | 4.853 | 4.908 | 11,750,625 | -0.02(-0.50%) |
Mar 01, 2013 | 4.970 | 5.019 | 4.915 | 4.933 | 11,016,358 | -0.16(-3.12%) |
Feb 28, 2013 | 5.150 | 5.172 | 5.080 | 5.092 | 8,821,187 | -0.02(-0.48%) |
Feb 27, 2013 | 5.123 | 5.147 | 5.061 | 5.116 | 9,346,106 | -0.05(-0.95%) |
Feb 26, 2013 | 5.086 | 5.187 | 5.049 | 5.165 | 15,559,038 | +0.15(+3.05%) |
Feb 25, 2013 | 5.052 | 5.221 | 4.963 | 5.012 | 11,401,002 | -0.01(-0.12%) |
Feb 22, 2013 | 5.061 | 5.086 | 4.908 | 5.019 | 11,495,376 | +0.06(+1.23%) |
Feb 21, 2013 | 4.957 | 5.055 | 4.924 | 4.957 | 18,923,162 | -0.01(-0.12%) |
Feb 20, 2013 | 5.135 | 5.147 | 4.893 | 4.963 | 15,754,275 | -0.23(-4.36%) |
Feb 19, 2013 | 5.263 | 5.294 | 5.153 | 5.190 | 18,608,728 | -0.15(-2.75%) |
Feb 15, 2013 | 5.508 | 5.508 | 5.328 | 5.337 | 9,675,853 | -0.13(-2.35%) |
Feb 14, 2013 | 5.520 | 5.569 | 5.465 | 5.465 | 7,748,544 | -0.04(-0.67%) |
Feb 13, 2013 | 5.484 | 5.533 | 5.447 | 5.502 | 6,510,261 | +0.02(+0.45%) |
Feb 12, 2013 | 5.447 | 5.520 | 5.429 | 5.478 | 3,082,985 | +0.02(+0.45%) |
Feb 11, 2013 | 5.398 | 5.465 | 5.380 | 5.453 | 3,686,154 | +0.04(+0.68%) |
Feb 08, 2013 | 5.456 | 5.471 | 5.343 | 5.416 | 5,346,808 | +0.00(+0.00%) |
Feb 07, 2013 | 5.520 | 5.533 | 5.401 | 5.416 | 6,352,634 | -0.02(-0.34%) |
Feb 06, 2013 | 5.374 | 5.484 | 5.349 | 5.435 | 5,919,632 | +0.12(+2.30%) |
Feb 04, 2013 | 5.361 | 5.361 | 5.291 | 5.312 | 5,217,112 | -0.11(-2.03%) |
Feb 01, 2013 | 5.459 | 5.465 | 5.416 | 5.423 | 8,626,432 | +0.02(+0.34%) |
Jan 31, 2013 | 5.343 | 5.423 | 5.340 | 5.404 | 9,101,496 | +0.09(+1.73%) |
Jan 30, 2013 | 5.374 | 5.386 | 5.294 | 5.312 | 8,846,005 | -0.08(-1.48%) |
Jan 29, 2013 | 5.367 | 5.410 | 5.294 | 5.392 | 12,664,364 | +0.13(+2.44%) |
Jan 28, 2013 | 5.355 | 5.361 | 5.214 | 5.263 | 18,973,372 | -0.02(-0.46%) |
Jan 25, 2013 | 5.331 | 5.331 | 5.221 | 5.288 | 9,145,591 | -0.05(-0.92%) |
Jan 24, 2013 | 5.429 | 5.435 | 5.300 | 5.337 | 11,196,791 | -0.08(-1.47%) |
Jan 23, 2013 | 5.447 | 5.475 | 5.407 | 5.416 | 8,833,937 | -0.02(-0.45%) |
Jan 22, 2013 | 5.429 | 5.453 | 5.367 | 5.441 | 5,356,483 | -0.02(-0.34%) |
Jan 18, 2013 | 5.459 | 5.459 | 5.392 | 5.459 | 12,217,624 | +0.02(+0.45%) |
Jan 17, 2013 | 5.496 | 5.502 | 5.429 | 5.435 | 9,410,084 | +0.00(+0.00%) |
Jan 16, 2013 | 5.478 | 5.514 | 5.361 | 5.435 | 16,928,426 | -0.06(-1.11%) |
Jan 15, 2013 | 5.496 | 5.527 | 5.447 | 5.496 | 4,196,573 | -0.01(-0.22%) |
Jan 14, 2013 | 5.582 | 5.594 | 5.502 | 5.508 | 6,403,549 | -0.01(-0.11%) |
Jan 11, 2013 | 5.576 | 5.600 | 5.465 | 5.514 | 15,004,900 | -0.12(-2.17%) |
Jan 10, 2013 | 5.624 | 5.683 | 5.551 | 5.637 | 14,912,382 | -0.02(-0.43%) |
Jan 09, 2013 | 5.729 | 5.735 | 5.588 | 5.661 | 9,654,603 | -0.12(-2.01%) |
Jan 08, 2013 | 5.765 | 5.796 | 5.676 | 5.777 | 12,123,443 | -0.12(-2.07%) |
Jan 07, 2013 | 5.790 | 5.924 | 5.771 | 5.900 | 10,813,487 | +0.07(+1.15%) |
Jan 04, 2013 | 5.796 | 5.845 | 5.756 | 5.833 | 10,987,409 | +0.03(+0.53%) |
Jan 03, 2013 | 5.796 | 5.924 | 5.771 | 5.802 | 13,938,688 | +0.05(+0.85%) |
Jan 02, 2013 | 5.689 | 5.781 | 5.487 | 5.753 | 11,681,177 | +0.27(+4.85%) |
Dec 31, 2012 | 5.416 | 5.520 | 5.349 | 5.487 | 5,114,476 | +0.08(+1.41%) |
Dec 28, 2012 | 5.386 | 5.490 | 5.380 | 5.410 | 8,423,980 | -0.04(-0.67%) |
Dec 27, 2012 | 5.496 | 5.502 | 5.367 | 5.447 | 6,268,525 | +0.00(+0.00%) |
Dec 26, 2012 | 5.410 | 5.502 | 5.404 | 5.447 | 9,558,388 | +0.11(+2.06%) |
Dec 24, 2012 | 5.294 | 5.370 | 5.233 | 5.337 | 1,180,543 | +0.00(+0.00%) |
Dec 21, 2012 | 5.263 | 5.343 | 5.245 | 5.337 | 14,462,880 | -0.13(-2.35%) |
Dec 20, 2012 | 5.478 | 5.490 | 5.392 | 5.465 | 10,247,511 | +0.01(+0.11%) |
Dec 19, 2012 | 5.410 | 5.508 | 5.380 | 5.459 | 13,509,724 | -0.01(-0.11%) |
Dec 18, 2012 | 5.294 | 5.514 | 5.276 | 5.465 | 17,431,104 | +0.14(+2.64%) |
Dec 17, 2012 | 5.312 | 5.331 | 5.257 | 5.325 | 9,949,807 | -0.02(-0.46%) |
Dec 14, 2012 | 5.294 | 5.392 | 5.276 | 5.349 | 8,488,439 | -0.01(-0.23%) |
Dec 13, 2012 | 5.484 | 5.508 | 5.325 | 5.361 | 6,978,704 | -0.13(-2.34%) |
Dec 12, 2012 | 5.520 | 5.580 | 5.435 | 5.490 | 9,606,445 | -0.02(-0.44%) |
Dec 11, 2012 | 5.502 | 5.563 | 5.493 | 5.514 | 10,482,768 | +0.01(+0.11%) |
Dec 10, 2012 | 5.478 | 5.539 | 5.459 | 5.508 | 6,113,681 | +0.07(+1.35%) |
Dec 07, 2012 | 5.423 | 5.453 | 5.392 | 5.435 | 8,807,438 | +0.10(+1.95%) |
Dec 06, 2012 | 5.276 | 5.355 | 5.239 | 5.331 | 15,576,039 | +0.12(+2.23%) |
Dec 05, 2012 | 5.221 | 5.318 | 5.135 | 5.214 | 10,096,003 | +0.12(+2.28%) |
Dec 04, 2012 | 5.178 | 5.233 | 5.074 | 5.098 | 10,912,200 | -0.10(-1.88%) |
Nov 30, 2012 | 5.239 | 5.276 | 5.110 | 5.196 | 18,873,380 | -0.26(-4.82%) |
Nov 29, 2012 | 5.343 | 5.471 | 5.331 | 5.459 | 9,609,569 | +0.06(+1.13%) |
Nov 28, 2012 | 5.288 | 5.423 | 5.242 | 5.398 | 5,136,329 | +0.02(+0.46%) |
Nov 27, 2012 | 5.527 | 5.557 | 5.331 | 5.374 | 8,636,027 | -0.10(-1.90%) |
Nov 26, 2012 | 5.484 | 5.505 | 5.416 | 5.478 | 7,037,462 | -0.06(-1.10%) |
Nov 23, 2012 | 5.459 | 5.545 | 5.447 | 5.539 | 7,040,658 | +0.21(+4.02%) |
Nov 21, 2012 | 5.282 | 5.361 | 5.184 | 5.325 | 9,331,309 | +0.11(+2.11%) |
Nov 20, 2012 | 5.208 | 5.294 | 5.165 | 5.214 | 4,504,652 | -0.04(-0.81%) |
Nov 19, 2012 | 5.233 | 5.282 | 5.214 | 5.257 | 5,687,751 | +0.09(+1.78%) |
Nov 16, 2012 | 5.178 | 5.196 | 5.061 | 5.165 | 8,375,931 | -0.02(-0.35%) |
Nov 15, 2012 | 5.172 | 5.233 | 5.129 | 5.184 | 7,112,794 | +0.00(+0.00%) |
Nov 14, 2012 | 5.282 | 5.306 | 5.153 | 5.184 | 8,213,484 | -0.15(-2.87%) |
Nov 13, 2012 | 5.294 | 5.404 | 5.269 | 5.337 | 7,746,076 | -0.07(-1.21%) |
Nov 12, 2012 | 5.396 | 5.475 | 5.384 | 5.402 | 5,687,807 | +0.01(+0.23%) |
Nov 09, 2012 | 5.451 | 5.518 | 5.356 | 5.390 | 9,585,027 | -0.01(-0.11%) |
Nov 08, 2012 | 5.469 | 5.555 | 5.360 | 5.396 | 10,990,016 | -0.05(-1.01%) |
Nov 07, 2012 | 5.567 | 5.567 | 5.427 | 5.451 | 10,787,665 | -0.13(-2.30%) |
Nov 06, 2012 | 5.536 | 5.677 | 5.518 | 5.579 | 10,064,806 | +0.15(+2.81%) |
Nov 05, 2012 | 5.366 | 5.469 | 5.329 | 5.427 | 10,092,964 | +0.09(+1.60%) |
Nov 02, 2012 | 5.481 | 5.506 | 5.311 | 5.341 | 9,586,254 | -0.02(-0.34%) |
Nov 01, 2012 | 5.189 | 5.414 | 5.189 | 5.360 | 16,073,816 | +0.00(+0.00%) |
Oct 31, 2012 | 5.341 | 5.402 | 5.305 | 5.360 | 6,130,387 | +0.02(+0.46%) |
Oct 26, 2012 | 5.390 | 5.335 | 5.335 | 5.335 | 6,832,383 | -0.09(-1.57%) |
Oct 25, 2012 | 5.573 | 5.585 | 5.408 | 5.420 | 10,475,023 | -0.05(-1.00%) |
Oct 24, 2012 | 5.469 | 5.567 | 5.411 | 5.475 | 14,625,738 | +0.11(+2.05%) |
Oct 23, 2012 | 5.396 | 5.439 | 5.332 | 5.366 | 8,280,219 | -0.10(-1.79%) |
Oct 19, 2012 | 5.677 | 5.683 | 5.439 | 5.463 | 16,887,810 | -0.23(-4.07%) |
Oct 18, 2012 | 5.683 | 5.744 | 5.658 | 5.695 | 10,219,570 | -0.11(-1.89%) |
Oct 17, 2012 | 5.850 | 5.902 | 5.759 | 5.805 | 12,693,711 | +0.00(+0.00%) |
Oct 16, 2012 | 5.707 | 5.841 | 5.677 | 5.805 | 17,067,572 | +0.12(+2.15%) |
Oct 15, 2012 | 5.695 | 5.719 | 5.609 | 5.683 | 11,062,507 | +0.01(+0.21%) |
Oct 12, 2012 | 5.744 | 5.811 | 5.670 | 5.670 | 5,880,105 | -0.07(-1.27%) |
Oct 11, 2012 | 5.701 | 5.750 | 5.683 | 5.744 | 13,401,961 | +0.10(+1.84%) |
Oct 10, 2012 | 5.725 | 5.744 | 5.628 | 5.640 | 8,125,204 | -0.07(-1.28%) |
Oct 09, 2012 | 5.750 | 5.750 | 5.640 | 5.713 | 7,647,260 | -0.02(-0.32%) |
Oct 08, 2012 | 5.634 | 5.744 | 5.597 | 5.731 | 6,545,580 | +0.07(+1.29%) |
Oct 05, 2012 | 5.713 | 5.762 | 5.628 | 5.658 | 12,054,693 | -0.05(-0.96%) |
Oct 04, 2012 | 5.750 | 5.835 | 5.640 | 5.713 | 12,013,364 | -0.05(-0.85%) |
Oct 03, 2012 | 5.780 | 5.792 | 5.695 | 5.762 | 9,363,510 | +0.00(+0.00%) |
Oct 02, 2012 | 5.884 | 5.933 | 5.713 | 5.762 | 10,320,395 | -0.12(-1.97%) |
Oct 01, 2012 | 5.847 | 5.957 | 5.829 | 5.878 | 9,262,377 | +0.08(+1.37%) |
Sep 28, 2012 | 5.811 | 5.920 | 5.756 | 5.799 | 9,291,542 | -0.09(-1.55%) |
Sep 27, 2012 | 6.036 | 6.049 | 5.823 | 5.890 | 8,957,271 | -0.07(-1.13%) |
Sep 26, 2012 | 5.859 | 5.994 | 5.725 | 5.957 | 9,510,719 | +0.07(+1.24%) |
Sep 25, 2012 | 6.177 | 6.189 | 5.853 | 5.884 | 13,681,460 | -0.26(-4.17%) |
Sep 24, 2012 | 6.073 | 6.164 | 6.012 | 6.140 | 10,060,388 | +0.07(+1.10%) |
Sep 21, 2012 | 6.140 | 6.189 | 6.052 | 6.073 | 13,077,079 | -0.01(-0.20%) |
Sep 20, 2012 | 6.103 | 6.140 | 5.994 | 6.085 | 12,190,066 | -0.08(-1.29%) |
Sep 19, 2012 | 6.219 | 6.311 | 6.146 | 6.164 | 12,218,821 | +0.00(+0.00%) |
Sep 18, 2012 | 6.219 | 6.250 | 6.079 | 6.164 | 10,619,672 | -0.09(-1.37%) |
Sep 17, 2012 | 6.170 | 6.311 | 6.146 | 6.250 | 16,730,812 | -0.08(-1.25%) |
Sep 14, 2012 | 6.347 | 6.597 | 6.262 | 6.329 | 26,817,920 | +0.07(+1.07%) |
Sep 13, 2012 | 5.933 | 6.359 | 5.896 | 6.262 | 19,910,786 | +0.32(+5.44%) |
Sep 12, 2012 | 5.951 | 5.984 | 5.878 | 5.939 | 13,201,691 | +0.07(+1.14%) |
Sep 11, 2012 | 5.799 | 5.902 | 5.786 | 5.872 | 11,708,521 | +0.09(+1.48%) |
Sep 10, 2012 | 5.859 | 5.908 | 5.744 | 5.786 | 12,854,694 | -0.16(-2.67%) |
Sep 07, 2012 | 5.841 | 6.006 | 5.841 | 5.945 | 8,412,361 | +0.19(+3.28%) |
Sep 06, 2012 | 5.597 | 5.774 | 5.567 | 5.756 | 14,460,477 | +0.30(+5.59%) |
Sep 05, 2012 | 5.469 | 5.500 | 5.402 | 5.451 | 8,603,545 | +0.13(+2.52%) |