Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.750 | 3.890 | 3.740 | 3.750 | 5,059,732 | -0.08(-2.09%) |
Sep 27, 2013 | 3.920 | 3.926 | 3.750 | 3.830 | 6,694,181 | -0.11(-2.79%) |
Sep 26, 2013 | 4.030 | 4.080 | 3.920 | 3.940 | 3,676,272 | -0.07(-1.75%) |
Sep 25, 2013 | 4.000 | 4.090 | 3.990 | 4.010 | 3,296,173 | +0.01(+0.25%) |
Sep 24, 2013 | 4.010 | 4.027 | 3.930 | 4.000 | 4,800,686 | -0.02(-0.50%) |
Sep 23, 2013 | 4.070 | 4.140 | 4.010 | 4.020 | 3,390,592 | -0.07(-1.59%) |
Sep 20, 2013 | 3.940 | 4.200 | 3.860 | 4.085 | 13,269,945 | -0.36(-8.00%) |
Sep 19, 2013 | 4.520 | 4.650 | 4.410 | 4.440 | 12,751,847 | -0.06(-1.33%) |
Sep 18, 2013 | 4.090 | 4.500 | 4.040 | 4.500 | 11,082,264 | +0.41(+10.02%) |
Sep 17, 2013 | 3.970 | 4.110 | 3.970 | 4.090 | 4,073,233 | +0.12(+3.02%) |
Sep 16, 2013 | 4.060 | 4.080 | 3.940 | 3.970 | 6,356,157 | -0.01(-0.25%) |
Sep 13, 2013 | 3.920 | 4.000 | 3.890 | 3.980 | 4,516,600 | +0.04(+1.02%) |
Sep 12, 2013 | 4.100 | 4.110 | 3.890 | 3.940 | 8,165,460 | -0.20(-4.83%) |
Sep 11, 2013 | 3.900 | 4.170 | 3.840 | 4.140 | 11,035,840 | +0.26(+6.70%) |
Sep 10, 2013 | 3.760 | 3.950 | 3.710 | 3.880 | 9,945,247 | +0.20(+5.43%) |
Sep 09, 2013 | 3.490 | 3.740 | 3.490 | 3.680 | 7,956,869 | +0.22(+6.36%) |
Sep 06, 2013 | 3.430 | 3.520 | 3.420 | 3.460 | 4,303,185 | +0.06(+1.76%) |
Sep 05, 2013 | 3.320 | 3.485 | 3.320 | 3.400 | 4,964,398 | +0.06(+1.80%) |
Sep 04, 2013 | 3.340 | 3.360 | 3.300 | 3.340 | 2,693,120 | -0.01(-0.30%) |
Sep 03, 2013 | 3.420 | 3.450 | 3.310 | 3.350 | 4,398,483 | -0.01(-0.30%) |
Aug 30, 2013 | 3.350 | 3.440 | 3.320 | 3.360 | 3,658,996 | +0.00(+0.00%) |
Aug 29, 2013 | 3.440 | 3.470 | 3.360 | 3.360 | 3,864,472 | -0.10(-2.89%) |
Aug 28, 2013 | 3.510 | 3.540 | 3.460 | 3.460 | 3,044,045 | -0.08(-2.26%) |
Aug 27, 2013 | 3.510 | 3.610 | 3.500 | 3.540 | 5,597,613 | -0.01(-0.28%) |
Aug 26, 2013 | 3.570 | 3.635 | 3.530 | 3.550 | 3,546,707 | +0.00(+0.00%) |
Aug 23, 2013 | 3.470 | 3.590 | 3.470 | 3.550 | 3,640,198 | +0.08(+2.31%) |
Aug 22, 2013 | 3.390 | 3.490 | 3.380 | 3.470 | 3,741,820 | +0.13(+3.89%) |
Aug 21, 2013 | 3.410 | 3.440 | 3.310 | 3.340 | 4,095,286 | -0.03(-0.89%) |
Aug 20, 2013 | 3.390 | 3.540 | 3.350 | 3.370 | 3,797,558 | -0.03(-0.88%) |
Aug 19, 2013 | 3.550 | 3.600 | 3.310 | 3.400 | 7,019,367 | -0.17(-4.76%) |
Aug 16, 2013 | 3.590 | 3.660 | 3.530 | 3.570 | 5,788,089 | -0.05(-1.38%) |
Aug 15, 2013 | 3.590 | 3.660 | 3.530 | 3.620 | 4,823,581 | -0.03(-0.82%) |
Aug 14, 2013 | 3.680 | 3.760 | 3.630 | 3.650 | 3,767,414 | +0.02(+0.55%) |
Aug 13, 2013 | 3.780 | 3.790 | 3.610 | 3.630 | 3,736,947 | -0.11(-2.94%) |
Aug 12, 2013 | 3.610 | 3.820 | 3.610 | 3.740 | 7,639,422 | +0.17(+4.76%) |
Aug 09, 2013 | 3.520 | 3.690 | 3.500 | 3.570 | 7,231,201 | +0.07(+2.00%) |
Aug 08, 2013 | 3.450 | 3.560 | 3.400 | 3.500 | 5,999,167 | +0.08(+2.34%) |
Aug 07, 2013 | 3.330 | 3.430 | 3.310 | 3.420 | 3,380,343 | +0.09(+2.70%) |
Aug 06, 2013 | 3.440 | 3.440 | 3.305 | 3.330 | 3,693,895 | -0.11(-3.20%) |
Aug 05, 2013 | 3.410 | 3.470 | 3.400 | 3.440 | 2,795,451 | +0.04(+1.18%) |
Aug 02, 2013 | 3.330 | 3.420 | 3.300 | 3.400 | 2,268,803 | +0.05(+1.49%) |
Aug 01, 2013 | 3.420 | 3.449 | 3.320 | 3.350 | 4,535,797 | -0.05(-1.47%) |
Jul 31, 2013 | 3.460 | 3.490 | 3.400 | 3.400 | 4,406,205 | -0.08(-2.30%) |
Jul 30, 2013 | 3.550 | 3.550 | 3.430 | 3.480 | 4,351,379 | -0.04(-1.14%) |
Jul 29, 2013 | 3.580 | 3.600 | 3.510 | 3.520 | 2,658,195 | -0.09(-2.49%) |
Jul 26, 2013 | 3.490 | 3.610 | 3.490 | 3.610 | 3,490,639 | +0.10(+2.85%) |
Jul 25, 2013 | 3.490 | 3.550 | 3.420 | 3.510 | 4,169,322 | +0.06(+1.74%) |
Jul 24, 2013 | 3.580 | 3.580 | 3.430 | 3.450 | 3,813,481 | -0.11(-3.09%) |
Jul 23, 2013 | 3.430 | 3.590 | 3.400 | 3.560 | 7,335,100 | +0.13(+3.79%) |
Jul 22, 2013 | 3.380 | 3.450 | 3.360 | 3.430 | 3,672,766 | +0.08(+2.39%) |
Jul 19, 2013 | 3.380 | 3.420 | 3.350 | 3.350 | 2,649,166 | -0.05(-1.47%) |
Jul 18, 2013 | 3.350 | 3.430 | 3.341 | 3.400 | 2,686,867 | +0.06(+1.95%) |
Jul 17, 2013 | 3.370 | 3.420 | 3.321 | 3.335 | 2,657,447 | -0.00(-0.15%) |
Jul 16, 2013 | 3.330 | 3.369 | 3.260 | 3.340 | 3,216,362 | +0.05(+1.52%) |
Jul 15, 2013 | 3.400 | 3.400 | 3.290 | 3.290 | 3,831,341 | -0.06(-1.79%) |
Jul 12, 2013 | 3.440 | 3.440 | 3.260 | 3.350 | 4,684,181 | -0.08(-2.33%) |
Jul 11, 2013 | 3.400 | 3.470 | 3.380 | 3.430 | 4,079,533 | +0.11(+3.31%) |
Jul 10, 2013 | 3.350 | 3.370 | 3.240 | 3.320 | 4,105,745 | +0.03(+0.91%) |
Jul 09, 2013 | 3.200 | 3.300 | 3.160 | 3.290 | 4,601,217 | +0.16(+5.11%) |
Jul 08, 2013 | 3.040 | 3.170 | 3.030 | 3.130 | 4,268,997 | +0.12(+3.99%) |
Jul 05, 2013 | 3.080 | 3.089 | 2.980 | 3.010 | 2,977,274 | -0.04(-1.31%) |
Jul 03, 2013 | 3.030 | 3.080 | 2.980 | 3.050 | 3,511,376 | -0.02(-0.65%) |
Jul 02, 2013 | 3.010 | 3.110 | 2.920 | 3.070 | 8,089,721 | +0.04(+1.32%) |
Jul 01, 2013 | 3.000 | 3.070 | 2.990 | 3.030 | 3,497,653 | -0.01(-0.33%) |
Jun 28, 2013 | 3.010 | 3.060 | 2.970 | 3.040 | 4,969,066 | +0.03(+1.00%) |
Jun 27, 2013 | 3.050 | 3.080 | 3.000 | 3.010 | 5,198,270 | +0.02(+0.67%) |
Jun 26, 2013 | 3.100 | 3.170 | 2.980 | 2.990 | 7,716,360 | -0.12(-3.86%) |
Jun 25, 2013 | 3.180 | 3.230 | 3.020 | 3.110 | 8,386,404 | -0.04(-1.27%) |
Jun 24, 2013 | 3.260 | 3.280 | 3.060 | 3.150 | 8,199,677 | -0.18(-5.26%) |
Jun 21, 2013 | 3.420 | 3.440 | 3.310 | 3.325 | 6,909,929 | -0.07(-2.21%) |
Jun 20, 2013 | 3.410 | 3.480 | 3.320 | 3.400 | 6,068,199 | -0.07(-2.02%) |
Jun 19, 2013 | 3.520 | 3.620 | 3.430 | 3.470 | 4,658,609 | -0.07(-1.98%) |
Jun 18, 2013 | 3.400 | 3.590 | 3.370 | 3.540 | 6,005,515 | +0.09(+2.61%) |
Jun 17, 2013 | 3.600 | 3.675 | 3.390 | 3.450 | 8,244,295 | -0.12(-3.36%) |
Jun 14, 2013 | 3.650 | 3.800 | 3.520 | 3.570 | 6,948,068 | -0.05(-1.38%) |
Jun 13, 2013 | 3.430 | 3.640 | 3.430 | 3.620 | 7,633,414 | +0.21(+6.16%) |
Jun 12, 2013 | 3.450 | 3.570 | 3.400 | 3.410 | 5,403,216 | +0.01(+0.29%) |
Jun 11, 2013 | 3.310 | 3.410 | 3.265 | 3.400 | 3,916,717 | +0.04(+1.19%) |
Jun 10, 2013 | 3.350 | 3.400 | 3.300 | 3.360 | 2,839,089 | +0.02(+0.60%) |
Jun 07, 2013 | 3.380 | 3.390 | 3.300 | 3.340 | 4,142,591 | -0.01(-0.30%) |
Jun 06, 2013 | 3.350 | 3.420 | 3.315 | 3.350 | 3,096,407 | -0.01(-0.30%) |
Jun 05, 2013 | 3.390 | 3.450 | 3.360 | 3.360 | 4,150,654 | -0.08(-2.33%) |
Jun 04, 2013 | 3.500 | 3.530 | 3.420 | 3.440 | 3,721,893 | -0.06(-1.71%) |
Jun 03, 2013 | 3.520 | 3.530 | 3.420 | 3.500 | 4,583,395 | +0.03(+0.86%) |
May 31, 2013 | 3.510 | 3.580 | 3.450 | 3.470 | 6,097,333 | -0.06(-1.70%) |
May 30, 2013 | 3.510 | 3.580 | 3.485 | 3.530 | 3,420,092 | +0.01(+0.28%) |
May 29, 2013 | 3.480 | 3.570 | 3.470 | 3.520 | 3,778,404 | -0.03(-0.85%) |
May 28, 2013 | 3.550 | 3.600 | 3.470 | 3.550 | 5,207,562 | +0.10(+2.90%) |
May 24, 2013 | 3.480 | 3.600 | 3.430 | 3.450 | 3,821,762 | -0.04(-1.15%) |
May 23, 2013 | 3.540 | 3.555 | 3.420 | 3.490 | 7,944,880 | -0.11(-3.06%) |
May 22, 2013 | 3.720 | 3.780 | 3.540 | 3.600 | 8,893,814 | -0.06(-1.64%) |
May 21, 2013 | 3.600 | 3.700 | 3.530 | 3.660 | 10,077,160 | +0.14(+3.98%) |
May 20, 2013 | 3.390 | 3.530 | 3.310 | 3.520 | 5,832,081 | +0.16(+4.76%) |
May 17, 2013 | 3.330 | 3.440 | 3.310 | 3.360 | 3,956,658 | +0.06(+1.82%) |
May 16, 2013 | 3.330 | 3.380 | 3.280 | 3.300 | 6,146,707 | -0.07(-2.08%) |
May 15, 2013 | 3.400 | 3.430 | 3.350 | 3.370 | 5,086,367 | -0.08(-2.32%) |
May 13, 2013 | 3.540 | 3.550 | 3.430 | 3.450 | 5,923,285 | -0.11(-3.09%) |
May 10, 2013 | 3.530 | 3.560 | 3.440 | 3.560 | 4,049,990 | +0.08(+2.30%) |
May 09, 2013 | 3.560 | 3.570 | 3.460 | 3.480 | 3,544,288 | -0.08(-2.25%) |
May 08, 2013 | 3.420 | 3.590 | 3.420 | 3.560 | 6,683,767 | +0.15(+4.40%) |
May 07, 2013 | 3.440 | 3.510 | 3.400 | 3.410 | 3,658,766 | -0.02(-0.58%) |
May 06, 2013 | 3.500 | 3.500 | 3.400 | 3.430 | 3,307,009 | -0.05(-1.44%) |
May 03, 2013 | 3.390 | 3.525 | 3.290 | 3.480 | 8,252,603 | +0.19(+5.78%) |
May 02, 2013 | 3.250 | 3.350 | 3.190 | 3.290 | 3,527,764 | +0.04(+1.23%) |
May 01, 2013 | 3.350 | 3.340 | 3.200 | 3.250 | 4,799,881 | -0.10(-2.99%) |
Apr 30, 2013 | 3.190 | 3.350 | 3.160 | 3.350 | 5,312,527 | +0.11(+3.40%) |
Apr 29, 2013 | 3.170 | 3.250 | 3.150 | 3.240 | 3,212,512 | +0.08(+2.53%) |
Apr 26, 2013 | 3.180 | 3.210 | 3.120 | 3.160 | 4,673,243 | -0.05(-1.56%) |
Apr 25, 2013 | 3.150 | 3.280 | 3.080 | 3.210 | 7,110,813 | +0.14(+4.56%) |
Apr 24, 2013 | 2.950 | 3.100 | 2.930 | 3.070 | 6,092,286 | +0.14(+4.78%) |
Apr 23, 2013 | 3.000 | 2.950 | 2.905 | 2.930 | 8,804,734 | +0.01(+0.34%) |
Apr 22, 2013 | 2.900 | 2.940 | 2.800 | 2.920 | 6,171,756 | +0.05(+1.74%) |
Apr 19, 2013 | 2.880 | 2.910 | 2.800 | 2.870 | 4,169,274 | +0.01(+0.35%) |
Apr 18, 2013 | 2.870 | 2.930 | 2.760 | 2.860 | 5,918,225 | +0.04(+1.42%) |
Apr 17, 2013 | 2.930 | 2.950 | 2.810 | 2.820 | 7,737,670 | -0.15(-5.05%) |
Apr 16, 2013 | 2.990 | 3.010 | 2.920 | 2.970 | 6,909,808 | +0.05(+1.71%) |
Apr 15, 2013 | 3.010 | 3.040 | 2.870 | 2.920 | 8,410,745 | -0.14(-4.58%) |
Apr 12, 2013 | 3.120 | 3.120 | 2.985 | 3.060 | 8,013,823 | -0.08(-2.55%) |
Apr 11, 2013 | 3.200 | 3.200 | 3.080 | 3.140 | 5,449,858 | -0.02(-0.63%) |
Apr 10, 2013 | 3.240 | 3.260 | 3.090 | 3.160 | 5,854,078 | +0.00(+0.00%) |
Apr 09, 2013 | 3.110 | 3.280 | 3.110 | 3.160 | 8,228,308 | +0.07(+2.27%) |
Apr 08, 2013 | 3.070 | 3.100 | 3.020 | 3.090 | 4,740,956 | +0.03(+0.98%) |
Apr 05, 2013 | 3.010 | 3.130 | 2.990 | 3.060 | 4,272,362 | -0.02(-0.65%) |
Apr 04, 2013 | 2.980 | 3.170 | 2.970 | 3.080 | 4,662,205 | +0.05(+1.65%) |
Apr 03, 2013 | 3.100 | 3.120 | 2.880 | 3.030 | 11,459,126 | -0.06(-1.94%) |
Apr 02, 2013 | 3.220 | 3.270 | 3.045 | 3.090 | 7,905,108 | -0.13(-4.04%) |
Apr 01, 2013 | 3.320 | 3.320 | 3.180 | 3.220 | 6,318,576 | -0.09(-2.72%) |
Mar 28, 2013 | 3.370 | 3.380 | 3.280 | 3.310 | 4,045,874 | -0.07(-2.07%) |
Mar 27, 2013 | 3.330 | 3.380 | 3.270 | 3.380 | 5,695,137 | +0.03(+0.90%) |
Mar 26, 2013 | 3.400 | 3.420 | 3.310 | 3.350 | 4,998,948 | -0.03(-0.89%) |
Mar 25, 2013 | 3.330 | 3.390 | 3.250 | 3.380 | 7,721,413 | +0.07(+2.11%) |
Mar 22, 2013 | 3.420 | 3.480 | 3.290 | 3.310 | 10,346,378 | -0.16(-4.61%) |
Mar 21, 2013 | 3.520 | 3.560 | 3.450 | 3.470 | 5,582,834 | -0.06(-1.70%) |
Mar 20, 2013 | 3.550 | 3.570 | 3.480 | 3.530 | 4,516,264 | +0.02(+0.57%) |
Mar 19, 2013 | 3.590 | 3.620 | 3.450 | 3.510 | 7,250,256 | -0.08(-2.23%) |
Mar 18, 2013 | 3.550 | 3.640 | 3.520 | 3.590 | 4,091,384 | -0.02(-0.55%) |
Mar 15, 2013 | 3.590 | 3.660 | 3.530 | 3.610 | 6,401,138 | +0.05(+1.40%) |
Mar 14, 2013 | 3.580 | 3.600 | 3.460 | 3.560 | 8,622,884 | +0.02(+0.56%) |
Mar 13, 2013 | 3.650 | 3.700 | 3.500 | 3.540 | 7,230,384 | -0.12(-3.28%) |
Mar 12, 2013 | 3.770 | 3.810 | 3.640 | 3.660 | 7,349,633 | -0.11(-2.92%) |
Mar 11, 2013 | 3.850 | 3.850 | 3.760 | 3.770 | 3,299,789 | -0.08(-2.08%) |
Mar 08, 2013 | 3.870 | 3.880 | 3.800 | 3.850 | 5,697,314 | +0.09(+2.39%) |
Mar 07, 2013 | 3.700 | 3.880 | 3.660 | 3.760 | 6,297,465 | +0.06(+1.62%) |
Mar 06, 2013 | 3.510 | 3.730 | 3.460 | 3.700 | 9,713,331 | +0.22(+6.32%) |
Mar 05, 2013 | 3.600 | 3.670 | 3.480 | 3.480 | 6,529,823 | -0.06(-1.69%) |
Mar 04, 2013 | 3.600 | 3.620 | 3.510 | 3.540 | 7,103,899 | -0.07(-1.94%) |
Mar 01, 2013 | 3.710 | 3.740 | 3.600 | 3.610 | 6,962,115 | -0.14(-3.73%) |
Feb 28, 2013 | 3.800 | 3.840 | 3.700 | 3.750 | 6,551,007 | -0.02(-0.53%) |
Feb 27, 2013 | 3.770 | 3.840 | 3.720 | 3.770 | 4,464,014 | +0.07(+1.89%) |
Feb 26, 2013 | 3.850 | 3.850 | 3.625 | 3.700 | 8,129,068 | -0.05(-1.33%) |
Feb 25, 2013 | 3.990 | 3.990 | 3.750 | 3.750 | 6,792,305 | -0.19(-4.82%) |
Feb 22, 2013 | 3.950 | 3.970 | 3.840 | 3.940 | 5,595,809 | +0.06(+1.55%) |
Feb 21, 2013 | 4.000 | 4.030 | 3.830 | 3.880 | 8,920,831 | -0.11(-2.76%) |
Feb 20, 2013 | 4.210 | 4.210 | 3.990 | 3.990 | 9,415,230 | -0.22(-5.23%) |
Feb 19, 2013 | 4.340 | 4.400 | 4.160 | 4.210 | 5,460,857 | -0.12(-2.77%) |
Feb 15, 2013 | 4.390 | 4.430 | 4.290 | 4.330 | 5,304,483 | -0.05(-1.14%) |
Feb 14, 2013 | 4.180 | 4.410 | 4.150 | 4.380 | 8,128,518 | +0.19(+4.53%) |
Feb 13, 2013 | 4.240 | 4.270 | 4.140 | 4.190 | 3,530,310 | -0.03(-0.71%) |
Feb 12, 2013 | 4.200 | 4.250 | 4.170 | 4.220 | 3,959,542 | -0.02(-0.47%) |
Feb 11, 2013 | 4.110 | 4.250 | 4.070 | 4.240 | 4,596,786 | +0.12(+2.91%) |
Feb 08, 2013 | 4.180 | 4.220 | 4.080 | 4.120 | 4,469,359 | -0.03(-0.72%) |
Feb 07, 2013 | 4.200 | 4.230 | 4.080 | 4.150 | 5,225,948 | -0.04(-0.95%) |
Feb 06, 2013 | 4.110 | 4.270 | 4.080 | 4.190 | 8,574,330 | +0.18(+4.49%) |
Feb 04, 2013 | 4.060 | 4.100 | 3.960 | 4.010 | 5,472,472 | -0.08(-1.96%) |
Feb 01, 2013 | 4.090 | 4.120 | 4.010 | 4.090 | 6,058,799 | +0.09(+2.25%) |
Jan 31, 2013 | 3.950 | 4.050 | 3.940 | 4.000 | 6,570,211 | +0.03(+0.76%) |
Jan 30, 2013 | 4.120 | 4.130 | 3.920 | 3.970 | 9,770,205 | -0.06(-1.49%) |
Jan 29, 2013 | 4.310 | 4.360 | 4.000 | 4.030 | 12,510,169 | -0.08(-1.95%) |
Jan 28, 2013 | 4.310 | 4.320 | 4.050 | 4.110 | 13,999,244 | -0.33(-7.43%) |
Jan 25, 2013 | 4.500 | 4.510 | 4.380 | 4.440 | 6,779,742 | -0.04(-0.89%) |
Jan 24, 2013 | 4.540 | 4.620 | 4.400 | 4.480 | 7,372,232 | -0.11(-2.40%) |
Jan 23, 2013 | 4.660 | 4.660 | 4.520 | 4.590 | 6,084,970 | -0.08(-1.71%) |
Jan 22, 2013 | 4.690 | 4.700 | 4.580 | 4.670 | 5,937,212 | +0.05(+1.08%) |
Jan 18, 2013 | 4.610 | 4.670 | 4.550 | 4.620 | 4,347,427 | -0.02(-0.43%) |
Jan 17, 2013 | 4.550 | 4.690 | 4.510 | 4.640 | 5,496,822 | +0.14(+3.11%) |
Jan 16, 2013 | 4.570 | 4.580 | 4.440 | 4.500 | 5,371,000 | -0.08(-1.75%) |
Jan 15, 2013 | 4.420 | 4.600 | 4.410 | 4.580 | 6,126,656 | +0.12(+2.69%) |
Jan 14, 2013 | 4.730 | 4.730 | 4.450 | 4.460 | 8,571,381 | -0.22(-4.70%) |
Jan 11, 2013 | 4.770 | 4.780 | 4.660 | 4.680 | 5,107,724 | -0.11(-2.30%) |
Jan 10, 2013 | 4.810 | 4.830 | 4.670 | 4.790 | 5,512,700 | +0.03(+0.63%) |
Jan 09, 2013 | 4.800 | 4.860 | 4.700 | 4.760 | 4,336,949 | +0.07(+1.49%) |
Jan 08, 2013 | 4.880 | 4.920 | 4.690 | 4.690 | 6,161,386 | -0.21(-4.29%) |
Jan 07, 2013 | 4.790 | 4.940 | 4.760 | 4.900 | 7,039,566 | +0.09(+1.87%) |
Jan 04, 2013 | 4.770 | 4.900 | 4.680 | 4.810 | 8,868,203 | +0.19(+4.11%) |
Jan 03, 2013 | 4.720 | 4.830 | 4.610 | 4.620 | 7,717,773 | -0.13(-2.74%) |
Jan 02, 2013 | 4.760 | 4.780 | 4.660 | 4.750 | 8,592,973 | +0.14(+3.04%) |
Dec 31, 2012 | 4.320 | 4.660 | 4.310 | 4.610 | 8,278,203 | +0.31(+7.21%) |
Dec 28, 2012 | 4.310 | 4.390 | 4.270 | 4.300 | 4,513,597 | -0.08(-1.83%) |
Dec 27, 2012 | 4.630 | 4.670 | 4.250 | 4.380 | 9,690,100 | -0.22(-4.78%) |
Dec 26, 2012 | 4.400 | 4.640 | 4.400 | 4.600 | 6,132,417 | +0.18(+4.07%) |
Dec 24, 2012 | 4.400 | 4.470 | 4.350 | 4.420 | 2,541,363 | -0.01(-0.23%) |
Dec 21, 2012 | 4.280 | 4.480 | 4.210 | 4.430 | 17,336,904 | -0.12(-2.64%) |
Dec 20, 2012 | 4.530 | 4.580 | 4.410 | 4.550 | 5,904,223 | +0.03(+0.66%) |
Dec 19, 2012 | 4.610 | 4.640 | 4.510 | 4.520 | 5,539,580 | -0.06(-1.31%) |
Dec 18, 2012 | 4.480 | 4.630 | 4.470 | 4.580 | 7,894,114 | +0.10(+2.23%) |
Dec 17, 2012 | 4.500 | 4.540 | 4.420 | 4.480 | 6,717,262 | +0.08(+1.82%) |
Dec 14, 2012 | 4.200 | 4.450 | 4.200 | 4.400 | 13,761,711 | +0.26(+6.28%) |
Dec 13, 2012 | 4.160 | 4.250 | 4.130 | 4.140 | 7,329,107 | -0.06(-1.43%) |
Dec 12, 2012 | 4.340 | 4.340 | 4.170 | 4.200 | 6,555,840 | -0.08(-1.87%) |
Dec 11, 2012 | 4.200 | 4.330 | 4.170 | 4.280 | 8,620,108 | +0.12(+2.88%) |
Dec 10, 2012 | 4.110 | 4.200 | 4.070 | 4.160 | 4,900,844 | +0.08(+1.96%) |
Dec 07, 2012 | 4.130 | 4.155 | 4.030 | 4.080 | 6,997,440 | -0.02(-0.49%) |
Dec 06, 2012 | 4.060 | 4.120 | 4.010 | 4.100 | 4,884,126 | +0.03(+0.74%) |
Dec 05, 2012 | 4.000 | 4.090 | 3.900 | 4.070 | 9,853,555 | +0.14(+3.56%) |
Dec 04, 2012 | 3.880 | 3.990 | 3.860 | 3.930 | 5,699,080 | -0.08(-2.00%) |
Nov 30, 2012 | 4.130 | 4.165 | 3.980 | 4.010 | 7,631,000 | -0.12(-2.91%) |
Nov 29, 2012 | 4.100 | 4.210 | 4.070 | 4.130 | 16,532,688 | +0.13(+3.25%) |
Nov 28, 2012 | 3.850 | 4.050 | 3.820 | 4.000 | 23,254,792 | +0.21(+5.54%) |
Nov 27, 2012 | 3.900 | 3.920 | 3.780 | 3.790 | 6,382,485 | -0.03(-0.79%) |
Nov 26, 2012 | 3.970 | 3.970 | 3.780 | 3.820 | 7,992,697 | -0.01(-0.26%) |
Nov 23, 2012 | 3.840 | 3.920 | 3.780 | 3.830 | 3,698,213 | +0.05(+1.32%) |
Nov 21, 2012 | 3.740 | 3.900 | 3.690 | 3.780 | 10,814,448 | +0.04(+1.07%) |
Nov 20, 2012 | 3.740 | 3.780 | 3.640 | 3.740 | 12,056,193 | +0.08(+2.19%) |
Nov 19, 2012 | 3.650 | 3.770 | 3.570 | 3.660 | 11,500,768 | +0.09(+2.52%) |
Nov 16, 2012 | 3.660 | 3.660 | 3.420 | 3.570 | 16,340,476 | -0.06(-1.65%) |
Nov 15, 2012 | 3.840 | 3.840 | 3.560 | 3.630 | 51,767,192 | -0.39(-9.70%) |
Nov 14, 2012 | 4.480 | 4.530 | 4.010 | 4.020 | 20,019,376 | -0.48(-10.67%) |
Nov 13, 2012 | 4.940 | 5.080 | 4.390 | 4.500 | 27,153,088 | -0.96(-17.58%) |
Nov 12, 2012 | 5.490 | 5.550 | 5.380 | 5.460 | 2,890,291 | +0.05(+0.92%) |
Nov 09, 2012 | 5.290 | 5.600 | 5.270 | 5.410 | 4,483,664 | +0.07(+1.31%) |
Nov 08, 2012 | 5.430 | 5.585 | 5.300 | 5.340 | 6,242,593 | -0.09(-1.66%) |
Nov 07, 2012 | 5.580 | 5.580 | 5.250 | 5.430 | 7,820,434 | -0.23(-4.06%) |
Nov 06, 2012 | 5.400 | 5.770 | 5.360 | 5.660 | 8,970,641 | +0.34(+6.39%) |
Nov 05, 2012 | 5.230 | 5.405 | 5.180 | 5.320 | 3,953,408 | +0.07(+1.33%) |
Nov 02, 2012 | 5.590 | 5.590 | 5.240 | 5.250 | 5,157,269 | -0.23(-4.20%) |
Nov 01, 2012 | 5.080 | 5.580 | 5.070 | 5.480 | 10,020,959 | +0.44(+8.73%) |
Oct 31, 2012 | 5.200 | 5.280 | 5.010 | 5.040 | 4,656,271 | -0.15(-2.89%) |
Oct 26, 2012 | 5.250 | 5.190 | 5.190 | 5.190 | 5,250,400 | -0.02(-0.38%) |
Oct 25, 2012 | 5.220 | 5.250 | 5.120 | 5.210 | 6,715,179 | +0.06(+1.17%) |
Oct 24, 2012 | 5.160 | 5.240 | 5.110 | 5.150 | 6,017,398 | -0.04(-0.77%) |
Oct 23, 2012 | 5.290 | 5.360 | 5.100 | 5.190 | 13,058,491 | -0.32(-5.81%) |
Oct 19, 2012 | 5.750 | 5.750 | 5.470 | 5.510 | 6,217,642 | -0.28(-4.84%) |
Oct 18, 2012 | 5.720 | 5.900 | 5.650 | 5.790 | 9,343,556 | +0.07(+1.22%) |
Oct 17, 2012 | 5.530 | 5.850 | 5.440 | 5.720 | 11,718,841 | +0.23(+4.19%) |
Oct 16, 2012 | 5.360 | 5.510 | 5.320 | 5.490 | 7,545,636 | +0.17(+3.20%) |
Oct 15, 2012 | 5.190 | 5.320 | 5.130 | 5.320 | 4,770,398 | +0.12(+2.31%) |
Oct 12, 2012 | 5.360 | 5.390 | 5.130 | 5.200 | 4,484,060 | -0.16(-2.99%) |
Oct 11, 2012 | 5.180 | 5.390 | 5.120 | 5.360 | 7,073,968 | +0.25(+4.89%) |
Oct 10, 2012 | 5.290 | 5.330 | 5.080 | 5.110 | 8,350,000 | -0.08(-1.54%) |
Oct 09, 2012 | 5.170 | 5.420 | 5.150 | 5.190 | 12,601,381 | +0.09(+1.76%) |
Oct 08, 2012 | 4.850 | 5.130 | 4.815 | 5.100 | 8,637,878 | +0.23(+4.72%) |
Oct 05, 2012 | 4.910 | 5.040 | 4.840 | 4.870 | 6,113,025 | +0.05(+1.04%) |
Oct 04, 2012 | 4.770 | 4.940 | 4.740 | 4.820 | 7,536,673 | +0.08(+1.69%) |
Oct 03, 2012 | 4.800 | 4.820 | 4.710 | 4.740 | 3,396,091 | -0.05(-1.04%) |
Oct 02, 2012 | 4.930 | 4.960 | 4.780 | 4.790 | 4,260,358 | -0.09(-1.84%) |