Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.628 | 4.641 | 4.579 | 4.598 | 8,422,216 | -0.05(-1.06%) |
Sep 27, 2013 | 4.665 | 4.687 | 4.628 | 4.647 | 7,835,195 | -0.12(-2.46%) |
Sep 26, 2013 | 4.678 | 4.764 | 4.653 | 4.764 | 8,544,574 | +0.10(+2.25%) |
Sep 25, 2013 | 4.665 | 4.727 | 4.616 | 4.659 | 9,032,344 | -0.02(-0.40%) |
Sep 24, 2013 | 4.684 | 4.709 | 4.616 | 4.678 | 6,727,243 | -0.02(-0.39%) |
Sep 23, 2013 | 4.622 | 4.715 | 4.622 | 4.696 | 5,910,272 | +0.09(+2.01%) |
Sep 20, 2013 | 4.678 | 4.702 | 4.598 | 4.604 | 7,736,857 | -0.06(-1.19%) |
Sep 19, 2013 | 4.702 | 4.709 | 4.598 | 4.659 | 12,086,767 | -0.06(-1.18%) |
Sep 18, 2013 | 4.598 | 4.746 | 4.511 | 4.715 | 21,518,320 | +0.15(+3.24%) |
Sep 17, 2013 | 4.561 | 4.613 | 4.536 | 4.567 | 9,098,440 | +0.01(+0.27%) |
Sep 16, 2013 | 4.702 | 4.715 | 4.542 | 4.555 | 13,171,078 | -0.06(-1.20%) |
Sep 13, 2013 | 4.635 | 4.653 | 4.579 | 4.610 | 5,549,168 | -0.01(-0.13%) |
Sep 12, 2013 | 4.653 | 4.678 | 4.592 | 4.616 | 9,205,907 | -0.01(-0.13%) |
Sep 11, 2013 | 4.709 | 4.733 | 4.610 | 4.622 | 12,509,305 | -0.09(-1.83%) |
Sep 10, 2013 | 4.702 | 4.770 | 4.672 | 4.709 | 14,106,903 | +0.05(+1.06%) |
Sep 09, 2013 | 4.592 | 4.752 | 4.585 | 4.659 | 23,953,408 | +0.11(+2.44%) |
Sep 06, 2013 | 4.598 | 4.616 | 4.524 | 4.548 | 12,518,891 | +0.00(+0.00%) |
Sep 05, 2013 | 4.468 | 4.585 | 4.444 | 4.548 | 15,457,733 | -0.06(-1.20%) |
Sep 04, 2013 | 4.518 | 4.622 | 4.511 | 4.604 | 18,642,220 | +0.08(+1.77%) |
Sep 03, 2013 | 4.610 | 4.635 | 4.518 | 4.524 | 11,173,705 | +0.10(+2.23%) |
Aug 30, 2013 | 4.592 | 4.598 | 4.388 | 4.425 | 9,101,151 | -0.09(-2.05%) |
Aug 29, 2013 | 4.481 | 4.530 | 4.474 | 4.518 | 13,372,342 | +0.01(+0.14%) |
Aug 28, 2013 | 4.437 | 4.555 | 4.419 | 4.511 | 8,810,143 | +0.07(+1.53%) |
Aug 27, 2013 | 4.425 | 4.481 | 4.413 | 4.444 | 17,474,436 | -0.05(-1.10%) |
Aug 26, 2013 | 4.592 | 4.592 | 4.474 | 4.493 | 7,474,047 | -0.06(-1.22%) |
Aug 23, 2013 | 4.499 | 4.561 | 4.468 | 4.548 | 12,327,772 | +0.07(+1.65%) |
Aug 22, 2013 | 4.345 | 4.536 | 4.345 | 4.474 | 22,111,032 | +0.17(+4.01%) |
Aug 21, 2013 | 4.320 | 4.379 | 4.280 | 4.302 | 14,542,591 | -0.05(-1.13%) |
Aug 20, 2013 | 4.333 | 4.394 | 4.330 | 4.351 | 14,043,361 | -0.02(-0.56%) |
Aug 19, 2013 | 4.253 | 4.407 | 4.197 | 4.376 | 26,389,778 | +0.21(+5.03%) |
Aug 16, 2013 | 4.043 | 4.253 | 4.043 | 4.166 | 13,761,098 | +0.12(+2.89%) |
Aug 15, 2013 | 3.994 | 4.086 | 3.988 | 4.049 | 15,803,982 | -0.04(-1.05%) |
Aug 14, 2013 | 4.080 | 4.151 | 4.043 | 4.092 | 13,193,027 | +0.01(+0.30%) |
Aug 13, 2013 | 4.154 | 4.172 | 4.049 | 4.080 | 10,122,303 | -0.08(-1.94%) |
Aug 12, 2013 | 4.204 | 4.265 | 4.149 | 4.161 | 10,489,285 | -0.03(-0.73%) |
Aug 09, 2013 | 4.161 | 4.228 | 4.155 | 4.191 | 10,940,711 | +0.08(+1.94%) |
Aug 08, 2013 | 4.063 | 4.167 | 4.056 | 4.112 | 11,156,239 | +0.09(+2.29%) |
Aug 07, 2013 | 3.915 | 4.075 | 3.897 | 4.020 | 12,250,850 | +0.09(+2.18%) |
Aug 06, 2013 | 4.001 | 4.010 | 3.909 | 3.934 | 8,406,070 | -0.04(-1.08%) |
Aug 05, 2013 | 3.995 | 4.041 | 3.964 | 3.977 | 8,887,647 | -0.06(-1.52%) |
Aug 02, 2013 | 4.038 | 4.118 | 4.017 | 4.038 | 23,645,960 | -0.02(-0.45%) |
Aug 01, 2013 | 3.989 | 4.087 | 3.958 | 4.056 | 16,273,899 | +0.17(+4.26%) |
Jul 31, 2013 | 3.921 | 3.971 | 3.872 | 3.891 | 20,327,040 | +0.05(+1.28%) |
Jul 30, 2013 | 3.921 | 3.931 | 3.823 | 3.842 | 6,409,689 | -0.08(-2.03%) |
Jul 29, 2013 | 3.928 | 3.964 | 3.857 | 3.921 | 9,697,909 | -0.04(-0.93%) |
Jul 26, 2013 | 4.069 | 4.069 | 3.934 | 3.958 | 8,054,128 | -0.06(-1.53%) |
Jul 25, 2013 | 3.903 | 4.044 | 3.897 | 4.020 | 18,813,700 | +0.06(+1.55%) |
Jul 24, 2013 | 3.928 | 3.958 | 3.866 | 3.958 | 25,270,618 | +0.03(+0.78%) |
Jul 23, 2013 | 3.891 | 3.952 | 3.891 | 3.928 | 15,717,534 | +0.12(+3.23%) |
Jul 22, 2013 | 3.799 | 3.836 | 3.744 | 3.805 | 8,552,769 | +0.06(+1.64%) |
Jul 19, 2013 | 3.750 | 3.817 | 3.737 | 3.744 | 7,059,911 | -0.04(-0.97%) |
Jul 18, 2013 | 3.750 | 3.854 | 3.750 | 3.780 | 10,425,269 | +0.01(+0.32%) |
Jul 17, 2013 | 3.645 | 3.780 | 3.603 | 3.768 | 13,751,825 | +0.19(+5.32%) |
Jul 16, 2013 | 3.584 | 3.615 | 3.523 | 3.578 | 8,188,918 | +0.06(+1.57%) |
Jul 15, 2013 | 3.486 | 3.572 | 3.480 | 3.523 | 16,826,162 | +0.05(+1.41%) |
Jul 12, 2013 | 3.559 | 3.566 | 3.449 | 3.473 | 7,958,384 | -0.11(-3.08%) |
Jul 11, 2013 | 3.572 | 3.584 | 3.486 | 3.584 | 10,985,486 | +0.10(+2.82%) |
Jul 10, 2013 | 3.547 | 3.566 | 3.440 | 3.486 | 6,710,444 | -0.07(-2.07%) |
Jul 09, 2013 | 3.584 | 3.581 | 3.535 | 3.559 | 3,805,698 | +0.02(+0.69%) |
Jul 08, 2013 | 3.572 | 3.615 | 3.510 | 3.535 | 6,970,695 | +0.01(+0.17%) |
Jul 05, 2013 | 3.627 | 3.639 | 3.449 | 3.529 | 14,469,845 | -0.09(-2.38%) |
Jul 03, 2013 | 3.553 | 3.682 | 3.523 | 3.615 | 6,288,369 | +0.05(+1.38%) |
Jul 02, 2013 | 3.596 | 3.627 | 3.480 | 3.566 | 10,325,106 | -0.05(-1.36%) |
Jul 01, 2013 | 3.547 | 3.682 | 3.529 | 3.615 | 9,729,125 | +0.11(+3.15%) |
Jun 28, 2013 | 3.504 | 3.553 | 3.467 | 3.504 | 9,820,013 | -0.06(-1.72%) |
Jun 27, 2013 | 3.486 | 3.572 | 3.461 | 3.566 | 9,560,038 | +0.18(+5.25%) |
Jun 26, 2013 | 3.424 | 3.452 | 3.345 | 3.388 | 7,481,563 | +0.03(+0.91%) |
Jun 25, 2013 | 3.381 | 3.412 | 3.314 | 3.357 | 8,792,732 | +0.06(+1.67%) |
Jun 24, 2013 | 3.363 | 3.363 | 3.234 | 3.302 | 8,076,087 | -0.14(-3.93%) |
Jun 21, 2013 | 3.492 | 3.516 | 3.406 | 3.437 | 9,291,858 | -0.02(-0.53%) |
Jun 20, 2013 | 3.406 | 3.503 | 3.308 | 3.455 | 16,219,513 | -0.06(-1.75%) |
Jun 19, 2013 | 3.658 | 3.713 | 3.498 | 3.516 | 14,319,740 | -0.15(-4.02%) |
Jun 18, 2013 | 3.627 | 3.725 | 3.578 | 3.664 | 11,336,657 | -0.02(-0.50%) |
Jun 17, 2013 | 3.725 | 3.774 | 3.651 | 3.682 | 7,778,974 | +0.02(+0.67%) |
Jun 14, 2013 | 3.688 | 3.719 | 3.581 | 3.658 | 11,155,206 | -0.03(-0.83%) |
Jun 13, 2013 | 3.523 | 3.713 | 3.492 | 3.688 | 12,277,031 | +0.22(+6.37%) |
Jun 12, 2013 | 3.553 | 3.553 | 3.431 | 3.467 | 9,485,031 | -0.07(-1.91%) |
Jun 11, 2013 | 3.523 | 3.547 | 3.467 | 3.535 | 10,757,116 | -0.10(-2.70%) |
Jun 10, 2013 | 3.670 | 3.676 | 3.593 | 3.633 | 8,259,559 | -0.09(-2.31%) |
Jun 07, 2013 | 3.744 | 3.817 | 3.651 | 3.719 | 10,151,855 | -0.06(-1.62%) |
Jun 06, 2013 | 3.731 | 3.780 | 3.688 | 3.780 | 7,543,746 | +0.02(+0.65%) |
Jun 05, 2013 | 3.848 | 3.872 | 3.744 | 3.756 | 7,226,114 | -0.13(-3.32%) |
Jun 04, 2013 | 3.891 | 3.952 | 3.848 | 3.885 | 8,285,745 | +0.02(+0.48%) |
Jun 03, 2013 | 3.780 | 3.885 | 3.756 | 3.866 | 8,169,214 | +0.12(+3.11%) |
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%) |