Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.807 | 3.813 | 3.674 | 3.698 | 10,970,787 | -0.19(-4.83%) |
May 30, 2013 | 3.886 | 3.928 | 3.819 | 3.886 | 5,120,478 | +0.04(+1.10%) |
May 29, 2013 | 3.916 | 3.947 | 3.819 | 3.844 | 7,753,477 | -0.12(-3.05%) |
May 28, 2013 | 3.983 | 4.001 | 3.919 | 3.965 | 6,994,899 | +0.02(+0.61%) |
May 24, 2013 | 3.983 | 4.013 | 3.898 | 3.941 | 12,966,693 | -0.12(-2.98%) |
May 23, 2013 | 4.062 | 4.080 | 4.013 | 4.062 | 7,933,532 | -0.08(-1.90%) |
May 22, 2013 | 4.195 | 4.267 | 4.086 | 4.140 | 11,426,810 | -0.03(-0.73%) |
May 21, 2013 | 4.107 | 4.213 | 4.098 | 4.171 | 9,812,713 | +0.08(+1.92%) |
May 20, 2013 | 4.043 | 4.116 | 4.043 | 4.092 | 7,921,358 | +0.05(+1.19%) |
May 17, 2013 | 4.068 | 4.092 | 4.020 | 4.044 | 7,271,279 | +0.01(+0.30%) |
May 16, 2013 | 4.008 | 4.128 | 3.965 | 4.032 | 10,887,851 | -0.02(-0.45%) |
May 15, 2013 | 4.098 | 4.140 | 4.014 | 4.050 | 14,021,156 | -0.13(-3.18%) |
May 13, 2013 | 4.249 | 4.267 | 4.171 | 4.183 | 8,781,377 | -0.05(-1.28%) |
May 10, 2013 | 4.304 | 4.322 | 4.201 | 4.237 | 8,770,572 | -0.08(-1.96%) |
May 09, 2013 | 4.437 | 4.455 | 4.304 | 4.322 | 10,617,437 | -0.12(-2.72%) |
May 08, 2013 | 4.527 | 4.545 | 4.400 | 4.443 | 15,127,797 | -0.13(-2.91%) |
May 07, 2013 | 4.503 | 4.666 | 4.473 | 4.576 | 8,856,991 | -0.10(-2.07%) |
May 06, 2013 | 4.697 | 4.697 | 4.606 | 4.672 | 5,726,946 | -0.01(-0.13%) |
May 03, 2013 | 4.691 | 4.691 | 4.642 | 4.678 | 5,567,425 | +0.06(+1.31%) |
May 02, 2013 | 4.757 | 4.763 | 4.618 | 4.618 | 4,830,724 | -0.05(-1.16%) |
May 01, 2013 | 4.697 | 4.769 | 4.642 | 4.672 | 5,334,544 | -0.07(-1.53%) |
Apr 30, 2013 | 4.618 | 4.775 | 4.600 | 4.745 | 8,368,887 | +0.07(+1.42%) |
Apr 29, 2013 | 4.600 | 4.691 | 4.533 | 4.678 | 7,326,657 | +0.13(+2.79%) |
Apr 26, 2013 | 4.612 | 4.654 | 4.542 | 4.552 | 4,795,229 | -0.10(-2.21%) |
Apr 25, 2013 | 4.672 | 4.703 | 4.597 | 4.654 | 9,180,879 | -0.01(-0.26%) |
Apr 24, 2013 | 4.654 | 4.715 | 4.636 | 4.666 | 5,235,083 | +0.05(+1.18%) |
Apr 23, 2013 | 4.564 | 4.654 | 4.539 | 4.612 | 6,840,042 | +0.07(+1.60%) |
Apr 22, 2013 | 4.539 | 4.576 | 4.464 | 4.539 | 5,076,572 | -0.04(-0.79%) |
Apr 19, 2013 | 4.618 | 4.624 | 4.491 | 4.576 | 7,773,963 | +0.01(+0.13%) |
Apr 18, 2013 | 4.455 | 4.612 | 4.443 | 4.570 | 12,411,119 | +0.16(+3.56%) |
Apr 17, 2013 | 4.400 | 4.491 | 4.358 | 4.412 | 15,741,752 | +0.02(+0.41%) |
Apr 16, 2013 | 4.298 | 4.406 | 4.286 | 4.394 | 12,811,351 | +0.13(+3.12%) |
Apr 15, 2013 | 4.400 | 4.400 | 4.243 | 4.261 | 6,642,044 | -0.23(-5.11%) |
Apr 12, 2013 | 4.503 | 4.545 | 4.437 | 4.491 | 9,446,540 | -0.04(-0.93%) |
Apr 11, 2013 | 4.582 | 4.582 | 4.498 | 4.533 | 4,266,652 | -0.05(-1.06%) |
Apr 10, 2013 | 4.624 | 4.678 | 4.576 | 4.582 | 9,498,048 | -0.01(-0.13%) |
Apr 09, 2013 | 4.552 | 4.660 | 4.521 | 4.588 | 11,098,721 | +0.10(+2.15%) |
Apr 08, 2013 | 4.570 | 4.570 | 4.467 | 4.491 | 6,886,637 | -0.09(-1.98%) |
Apr 05, 2013 | 4.394 | 4.618 | 4.370 | 4.582 | 10,941,661 | +0.14(+3.13%) |
Apr 04, 2013 | 4.461 | 4.509 | 4.412 | 4.443 | 7,690,383 | -0.04(-0.81%) |
Apr 03, 2013 | 4.491 | 4.527 | 4.425 | 4.479 | 6,097,129 | -0.02(-0.40%) |
Apr 02, 2013 | 4.606 | 4.624 | 4.479 | 4.497 | 4,486,839 | -0.12(-2.62%) |
Apr 01, 2013 | 4.660 | 4.678 | 4.582 | 4.618 | 6,305,745 | -0.04(-0.91%) |
Mar 28, 2013 | 4.672 | 4.703 | 4.630 | 4.660 | 8,963,724 | -0.03(-0.64%) |
Mar 27, 2013 | 4.567 | 4.691 | 4.539 | 4.691 | 8,375,217 | +0.11(+2.37%) |
Mar 26, 2013 | 4.570 | 4.636 | 4.533 | 4.582 | 9,419,511 | +0.09(+2.02%) |
Mar 25, 2013 | 4.479 | 4.552 | 4.407 | 4.491 | 7,628,108 | -0.01(-0.13%) |
Mar 22, 2013 | 4.473 | 4.564 | 4.473 | 4.497 | 5,011,644 | +0.02(+0.41%) |
Mar 21, 2013 | 4.533 | 4.558 | 4.455 | 4.479 | 7,129,749 | -0.06(-1.33%) |
Mar 20, 2013 | 4.570 | 4.618 | 4.491 | 4.539 | 8,989,824 | +0.04(+0.81%) |
Mar 19, 2013 | 4.600 | 4.600 | 4.473 | 4.503 | 10,919,966 | -0.09(-1.97%) |
Mar 18, 2013 | 4.612 | 4.672 | 4.570 | 4.594 | 12,617,302 | -0.05(-1.17%) |
Mar 15, 2013 | 4.763 | 4.787 | 4.624 | 4.648 | 14,778,722 | -0.10(-2.16%) |
Mar 14, 2013 | 4.811 | 4.830 | 4.703 | 4.751 | 9,926,865 | -0.04(-0.88%) |
Mar 13, 2013 | 4.854 | 4.872 | 4.757 | 4.793 | 10,545,752 | -0.10(-1.98%) |
Mar 12, 2013 | 4.938 | 4.999 | 4.872 | 4.890 | 10,908,683 | -0.05(-1.10%) |
Mar 11, 2013 | 4.932 | 4.969 | 4.872 | 4.944 | 8,959,622 | -0.01(-0.24%) |
Mar 08, 2013 | 4.932 | 5.017 | 4.908 | 4.956 | 5,923,786 | +0.05(+1.11%) |
Mar 07, 2013 | 4.963 | 5.005 | 4.860 | 4.902 | 11,399,897 | +0.02(+0.37%) |
Mar 06, 2013 | 4.709 | 4.896 | 4.660 | 4.884 | 15,445,358 | +0.15(+3.19%) |
Mar 05, 2013 | 4.932 | 5.035 | 4.694 | 4.733 | 20,483,210 | -0.11(-2.25%) |
Mar 04, 2013 | 4.836 | 4.872 | 4.787 | 4.842 | 11,912,834 | -0.02(-0.50%) |
Mar 01, 2013 | 4.902 | 4.950 | 4.848 | 4.866 | 11,168,430 | -0.16(-3.13%) |
Feb 28, 2013 | 5.080 | 5.101 | 5.011 | 5.023 | 8,942,957 | -0.02(-0.48%) |
Feb 27, 2013 | 5.053 | 5.077 | 4.992 | 5.047 | 9,475,122 | -0.05(-0.95%) |
Feb 26, 2013 | 5.017 | 5.116 | 4.980 | 5.095 | 15,773,819 | +0.15(+3.05%) |
Feb 25, 2013 | 4.983 | 5.149 | 4.896 | 4.944 | 11,558,384 | -0.01(-0.12%) |
Feb 22, 2013 | 4.992 | 5.017 | 4.842 | 4.950 | 11,654,061 | +0.06(+1.23%) |
Feb 21, 2013 | 4.890 | 4.986 | 4.857 | 4.890 | 19,184,380 | -0.01(-0.12%) |
Feb 20, 2013 | 5.065 | 5.077 | 4.826 | 4.896 | 15,971,751 | -0.22(-4.36%) |
Feb 19, 2013 | 5.192 | 5.222 | 5.083 | 5.119 | 18,865,608 | -0.14(-2.75%) |
Feb 15, 2013 | 5.433 | 5.433 | 5.255 | 5.264 | 9,809,420 | -0.13(-2.35%) |
Feb 14, 2013 | 5.445 | 5.494 | 5.391 | 5.391 | 7,855,506 | -0.04(-0.67%) |
Feb 13, 2013 | 5.409 | 5.457 | 5.373 | 5.427 | 6,600,130 | +0.02(+0.45%) |
Feb 12, 2013 | 5.373 | 5.445 | 5.355 | 5.403 | 3,125,543 | +0.02(+0.45%) |
Feb 11, 2013 | 5.325 | 5.391 | 5.306 | 5.379 | 3,737,038 | +0.04(+0.68%) |
Feb 08, 2013 | 5.382 | 5.397 | 5.270 | 5.343 | 5,420,617 | +0.00(+0.00%) |
Feb 07, 2013 | 5.445 | 5.457 | 5.327 | 5.343 | 6,440,327 | -0.02(-0.34%) |
Feb 06, 2013 | 5.300 | 5.409 | 5.276 | 5.361 | 6,001,348 | +0.12(+2.30%) |
Feb 04, 2013 | 5.288 | 5.288 | 5.219 | 5.240 | 5,289,130 | -0.11(-2.03%) |
Feb 01, 2013 | 5.385 | 5.391 | 5.343 | 5.349 | 8,745,514 | +0.02(+0.34%) |
Jan 31, 2013 | 5.270 | 5.349 | 5.267 | 5.331 | 9,227,136 | +0.09(+1.73%) |
Jan 30, 2013 | 5.300 | 5.312 | 5.222 | 5.240 | 8,968,117 | -0.08(-1.48%) |
Jan 29, 2013 | 5.294 | 5.337 | 5.222 | 5.318 | 12,839,186 | +0.13(+2.44%) |
Jan 28, 2013 | 5.282 | 5.288 | 5.143 | 5.192 | 19,235,284 | -0.02(-0.46%) |
Jan 25, 2013 | 5.258 | 5.258 | 5.149 | 5.216 | 9,271,839 | -0.05(-0.92%) |
Jan 24, 2013 | 5.355 | 5.361 | 5.228 | 5.264 | 11,351,354 | -0.08(-1.47%) |
Jan 23, 2013 | 5.373 | 5.400 | 5.334 | 5.343 | 8,955,883 | -0.02(-0.45%) |
Jan 22, 2013 | 5.355 | 5.379 | 5.294 | 5.367 | 5,430,425 | -0.02(-0.34%) |
Jan 18, 2013 | 5.385 | 5.385 | 5.318 | 5.385 | 12,386,279 | +0.02(+0.45%) |
Jan 17, 2013 | 5.421 | 5.427 | 5.355 | 5.361 | 9,539,983 | +0.00(+0.00%) |
Jan 16, 2013 | 5.403 | 5.439 | 5.288 | 5.361 | 17,162,110 | -0.06(-1.11%) |
Jan 15, 2013 | 5.421 | 5.451 | 5.373 | 5.421 | 4,254,503 | -0.01(-0.22%) |
Jan 14, 2013 | 5.506 | 5.518 | 5.427 | 5.433 | 6,491,945 | -0.01(-0.11%) |
Jan 11, 2013 | 5.500 | 5.524 | 5.391 | 5.439 | 15,212,032 | -0.12(-2.17%) |
Jan 10, 2013 | 5.548 | 5.605 | 5.475 | 5.560 | 15,118,236 | -0.02(-0.43%) |
Jan 09, 2013 | 5.651 | 5.657 | 5.512 | 5.584 | 9,787,878 | -0.11(-2.01%) |
Jan 08, 2013 | 5.687 | 5.717 | 5.599 | 5.699 | 12,290,798 | -0.12(-2.07%) |
Jan 07, 2013 | 5.711 | 5.844 | 5.693 | 5.820 | 10,962,759 | +0.07(+1.15%) |
Jan 04, 2013 | 5.717 | 5.765 | 5.678 | 5.753 | 11,139,082 | +0.03(+0.53%) |
Jan 03, 2013 | 5.717 | 5.844 | 5.693 | 5.723 | 14,131,101 | +0.05(+0.85%) |
Jan 02, 2013 | 5.611 | 5.702 | 5.412 | 5.675 | 11,842,426 | +0.26(+4.85%) |
Dec 31, 2012 | 5.343 | 5.445 | 5.276 | 5.412 | 5,185,078 | +0.08(+1.41%) |
Dec 28, 2012 | 5.312 | 5.415 | 5.306 | 5.337 | 8,540,267 | -0.04(-0.67%) |
Dec 27, 2012 | 5.421 | 5.427 | 5.294 | 5.373 | 6,355,058 | +0.00(+0.00%) |
Dec 26, 2012 | 5.337 | 5.427 | 5.331 | 5.373 | 9,690,334 | +0.11(+2.06%) |
Dec 24, 2012 | 5.222 | 5.297 | 5.162 | 5.264 | 1,196,839 | +0.00(+0.00%) |
Dec 21, 2012 | 5.192 | 5.270 | 5.174 | 5.264 | 14,662,529 | -0.13(-2.35%) |
Dec 20, 2012 | 5.403 | 5.415 | 5.318 | 5.391 | 10,388,970 | +0.01(+0.11%) |
Dec 19, 2012 | 5.337 | 5.433 | 5.306 | 5.385 | 13,696,216 | -0.01(-0.11%) |
Dec 18, 2012 | 5.222 | 5.439 | 5.204 | 5.391 | 17,671,728 | +0.14(+2.64%) |
Dec 17, 2012 | 5.240 | 5.258 | 5.186 | 5.252 | 10,087,157 | -0.02(-0.46%) |
Dec 14, 2012 | 5.222 | 5.318 | 5.204 | 5.276 | 8,605,615 | -0.01(-0.23%) |
Dec 13, 2012 | 5.409 | 5.433 | 5.252 | 5.288 | 7,075,040 | -0.13(-2.34%) |
Dec 12, 2012 | 5.445 | 5.504 | 5.361 | 5.415 | 9,739,055 | -0.02(-0.44%) |
Dec 11, 2012 | 5.427 | 5.488 | 5.418 | 5.439 | 10,627,475 | +0.01(+0.11%) |
Dec 10, 2012 | 5.403 | 5.463 | 5.385 | 5.433 | 6,198,076 | +0.07(+1.35%) |
Dec 07, 2012 | 5.349 | 5.379 | 5.318 | 5.361 | 8,929,018 | +0.10(+1.95%) |
Dec 06, 2012 | 5.204 | 5.282 | 5.168 | 5.258 | 15,791,055 | +0.11(+2.23%) |
Dec 05, 2012 | 5.149 | 5.246 | 5.065 | 5.143 | 10,235,371 | +0.11(+2.28%) |
Dec 04, 2012 | 5.107 | 5.162 | 5.005 | 5.029 | 11,062,834 | -0.10(-1.88%) |
Nov 30, 2012 | 5.168 | 5.204 | 5.041 | 5.125 | 19,133,912 | -0.26(-4.82%) |
Nov 29, 2012 | 5.270 | 5.397 | 5.258 | 5.385 | 9,742,222 | +0.06(+1.13%) |
Nov 28, 2012 | 5.216 | 5.349 | 5.171 | 5.325 | 5,207,232 | +0.02(+0.46%) |
Nov 27, 2012 | 5.451 | 5.481 | 5.258 | 5.300 | 8,755,241 | -0.10(-1.90%) |
Nov 26, 2012 | 5.409 | 5.430 | 5.343 | 5.403 | 7,134,608 | -0.06(-1.10%) |
Nov 23, 2012 | 5.385 | 5.469 | 5.373 | 5.463 | 7,137,849 | +0.21(+4.02%) |
Nov 21, 2012 | 5.210 | 5.288 | 5.113 | 5.252 | 9,460,120 | +0.11(+2.11%) |
Nov 20, 2012 | 5.137 | 5.222 | 5.095 | 5.143 | 4,566,836 | -0.04(-0.81%) |
Nov 19, 2012 | 5.162 | 5.210 | 5.143 | 5.186 | 5,766,266 | +0.09(+1.78%) |
Nov 16, 2012 | 5.107 | 5.125 | 4.992 | 5.095 | 8,491,555 | -0.02(-0.35%) |
Nov 15, 2012 | 5.101 | 5.162 | 5.059 | 5.113 | 7,210,981 | +0.00(+0.00%) |
Nov 14, 2012 | 5.210 | 5.234 | 5.083 | 5.113 | 8,326,865 | -0.15(-2.87%) |
Nov 13, 2012 | 5.222 | 5.331 | 5.198 | 5.264 | 7,853,005 | -0.06(-1.21%) |
Nov 12, 2012 | 5.323 | 5.401 | 5.311 | 5.329 | 5,766,322 | +0.01(+0.23%) |
Nov 09, 2012 | 5.377 | 5.443 | 5.284 | 5.317 | 9,717,340 | -0.01(-0.11%) |
Nov 08, 2012 | 5.395 | 5.479 | 5.287 | 5.323 | 11,141,723 | -0.05(-1.01%) |
Nov 07, 2012 | 5.491 | 5.491 | 5.353 | 5.377 | 10,936,579 | -0.13(-2.30%) |
Nov 06, 2012 | 5.461 | 5.599 | 5.443 | 5.503 | 10,203,742 | +0.15(+2.81%) |
Nov 05, 2012 | 5.293 | 5.395 | 5.256 | 5.353 | 10,232,289 | +0.08(+1.60%) |
Nov 02, 2012 | 5.407 | 5.431 | 5.238 | 5.269 | 9,718,583 | -0.02(-0.34%) |
Nov 01, 2012 | 5.118 | 5.341 | 5.118 | 5.287 | 16,295,701 | +0.00(+0.00%) |
Oct 31, 2012 | 5.269 | 5.329 | 5.232 | 5.287 | 6,215,011 | +0.02(+0.46%) |
Oct 26, 2012 | 5.317 | 5.262 | 5.262 | 5.262 | 6,926,698 | -0.08(-1.57%) |
Oct 25, 2012 | 5.497 | 5.509 | 5.335 | 5.347 | 10,619,621 | -0.05(-1.00%) |
Oct 24, 2012 | 5.395 | 5.491 | 5.338 | 5.401 | 14,827,633 | +0.11(+2.05%) |
Oct 23, 2012 | 5.323 | 5.365 | 5.259 | 5.293 | 8,394,520 | -0.10(-1.79%) |
Oct 19, 2012 | 5.599 | 5.605 | 5.365 | 5.389 | 17,120,930 | -0.23(-4.07%) |
Oct 18, 2012 | 5.605 | 5.665 | 5.581 | 5.617 | 10,360,642 | -0.11(-1.89%) |
Oct 17, 2012 | 5.771 | 5.822 | 5.680 | 5.726 | 12,868,937 | +0.00(+0.00%) |
Oct 16, 2012 | 5.629 | 5.762 | 5.599 | 5.726 | 17,303,174 | +0.12(+2.15%) |
Oct 15, 2012 | 5.617 | 5.641 | 5.533 | 5.605 | 11,215,215 | +0.01(+0.22%) |
Oct 12, 2012 | 5.665 | 5.732 | 5.593 | 5.593 | 5,961,275 | -0.07(-1.27%) |
Oct 11, 2012 | 5.623 | 5.671 | 5.605 | 5.665 | 13,586,963 | +0.10(+1.84%) |
Oct 10, 2012 | 5.647 | 5.665 | 5.551 | 5.563 | 8,237,365 | -0.07(-1.28%) |
Oct 09, 2012 | 5.671 | 5.671 | 5.563 | 5.635 | 7,752,824 | -0.02(-0.32%) |
Oct 08, 2012 | 5.557 | 5.665 | 5.521 | 5.653 | 6,635,936 | +0.07(+1.29%) |
Oct 05, 2012 | 5.635 | 5.683 | 5.551 | 5.581 | 12,221,097 | -0.05(-0.96%) |
Oct 04, 2012 | 5.671 | 5.756 | 5.563 | 5.635 | 12,179,198 | -0.05(-0.85%) |
Oct 03, 2012 | 5.702 | 5.714 | 5.617 | 5.683 | 9,492,765 | +0.00(+0.00%) |
Oct 02, 2012 | 5.804 | 5.852 | 5.635 | 5.683 | 10,462,859 | -0.11(-1.97%) |
Oct 01, 2012 | 5.768 | 5.876 | 5.750 | 5.798 | 9,390,236 | +0.08(+1.37%) |
Sep 28, 2012 | 5.732 | 5.840 | 5.677 | 5.720 | 9,419,804 | -0.09(-1.55%) |
Sep 27, 2012 | 5.954 | 5.966 | 5.744 | 5.810 | 9,080,918 | -0.07(-1.13%) |
Sep 26, 2012 | 5.780 | 5.912 | 5.647 | 5.876 | 9,642,005 | +0.07(+1.24%) |
Sep 25, 2012 | 6.092 | 6.104 | 5.774 | 5.804 | 13,870,321 | -0.25(-4.17%) |
Sep 24, 2012 | 5.990 | 6.080 | 5.930 | 6.056 | 10,199,262 | +0.07(+1.10%) |
Sep 21, 2012 | 6.056 | 6.104 | 5.969 | 5.990 | 13,257,596 | -0.01(-0.20%) |
Sep 20, 2012 | 6.020 | 6.056 | 5.912 | 6.002 | 12,358,339 | -0.08(-1.29%) |
Sep 19, 2012 | 6.135 | 6.225 | 6.062 | 6.080 | 12,387,491 | +0.00(+0.00%) |
Sep 18, 2012 | 6.135 | 6.165 | 5.996 | 6.080 | 10,766,267 | -0.08(-1.37%) |
Sep 17, 2012 | 6.086 | 6.225 | 6.062 | 6.165 | 16,961,766 | -0.08(-1.25%) |
Sep 14, 2012 | 6.261 | 6.507 | 6.177 | 6.243 | 27,188,116 | +0.07(+1.07%) |
Sep 13, 2012 | 5.852 | 6.273 | 5.816 | 6.177 | 20,185,636 | +0.32(+5.44%) |
Sep 12, 2012 | 5.870 | 5.903 | 5.798 | 5.858 | 13,383,929 | +0.07(+1.14%) |
Sep 11, 2012 | 5.720 | 5.822 | 5.708 | 5.792 | 11,870,146 | +0.08(+1.48%) |
Sep 10, 2012 | 5.780 | 5.828 | 5.665 | 5.708 | 13,032,142 | -0.16(-2.67%) |
Sep 07, 2012 | 5.762 | 5.924 | 5.762 | 5.864 | 8,528,486 | +0.19(+3.28%) |
Sep 06, 2012 | 5.521 | 5.696 | 5.491 | 5.677 | 14,660,091 | +0.30(+5.59%) |
Sep 05, 2012 | 5.395 | 5.425 | 5.329 | 5.377 | 8,722,309 | +0.13(+2.52%) |
Sep 04, 2012 | 5.238 | 5.317 | 5.160 | 5.244 | 9,703,952 | -0.13(-2.35%) |
Aug 31, 2012 | 5.383 | 5.479 | 5.335 | 5.371 | 11,036,874 | +0.00(+0.00%) |
Aug 30, 2012 | 5.341 | 5.383 | 5.293 | 5.371 | 9,006,051 | +0.02(+0.34%) |
Aug 29, 2012 | 5.461 | 5.467 | 5.299 | 5.353 | 7,174,994 | -0.13(-2.41%) |
Aug 27, 2012 | 5.539 | 5.557 | 5.467 | 5.485 | 8,428,013 | -0.13(-2.25%) |
Aug 24, 2012 | 5.623 | 5.653 | 5.521 | 5.611 | 9,376,982 | -0.03(-0.53%) |
Aug 23, 2012 | 5.647 | 5.708 | 5.611 | 5.641 | 21,552,516 | -0.21(-3.60%) |
Aug 22, 2012 | 5.828 | 5.858 | 5.635 | 5.852 | 23,602,832 | -0.01(-0.10%) |
Aug 21, 2012 | 6.014 | 6.068 | 5.762 | 5.858 | 15,747,562 | -0.11(-1.81%) |
Aug 20, 2012 | 6.032 | 6.032 | 5.876 | 5.966 | 12,408,197 | -0.08(-1.29%) |
Aug 17, 2012 | 6.026 | 6.086 | 5.984 | 6.044 | 6,622,365 | -0.01(-0.20%) |
Aug 16, 2012 | 6.002 | 6.086 | 5.864 | 6.056 | 11,614,487 | +0.17(+2.86%) |
Aug 15, 2012 | 5.876 | 5.918 | 5.696 | 5.888 | 11,337,654 | +0.05(+0.82%) |
Aug 14, 2012 | 6.008 | 6.092 | 5.804 | 5.840 | 15,030,328 | -0.01(-0.16%) |
Aug 13, 2012 | 5.759 | 5.909 | 5.712 | 5.849 | 15,020,891 | +0.01(+0.21%) |
Aug 10, 2012 | 5.640 | 5.852 | 5.610 | 5.837 | 14,693,764 | +0.14(+2.42%) |
Aug 09, 2012 | 5.747 | 5.804 | 5.658 | 5.700 | 12,279,865 | -0.05(-0.83%) |
Aug 08, 2012 | 5.586 | 5.747 | 5.556 | 5.747 | 16,755,270 | +0.14(+2.56%) |
Aug 07, 2012 | 5.786 | 5.801 | 5.556 | 5.604 | 17,386,838 | -0.10(-1.78%) |
Aug 06, 2012 | 5.616 | 5.843 | 5.616 | 5.706 | 13,131,616 | +0.15(+2.69%) |
Aug 03, 2012 | 5.544 | 5.700 | 5.502 | 5.556 | 12,991,788 | +0.23(+4.27%) |
Aug 02, 2012 | 5.215 | 5.388 | 5.203 | 5.328 | 19,051,650 | +0.02(+0.45%) |
Aug 01, 2012 | 5.451 | 5.460 | 5.280 | 5.304 | 13,842,412 | -0.14(-2.64%) |
Jul 31, 2012 | 5.394 | 5.496 | 5.364 | 5.448 | 16,820,720 | +0.00(+0.00%) |
Jul 30, 2012 | 5.436 | 5.484 | 5.200 | 5.448 | 12,583,416 | +0.04(+0.78%) |
Jul 27, 2012 | 5.221 | 5.535 | 5.161 | 5.406 | 17,858,434 | +0.32(+6.24%) |
Jul 26, 2012 | 5.029 | 5.140 | 4.993 | 5.089 | 10,859,849 | +0.19(+3.79%) |
Jul 25, 2012 | 5.047 | 5.059 | 4.858 | 4.903 | 9,060,602 | -0.09(-1.80%) |
Jul 24, 2012 | 5.137 | 5.137 | 4.933 | 4.993 | 11,925,743 | -0.07(-1.30%) |
Jul 23, 2012 | 5.077 | 5.083 | 4.963 | 5.059 | 8,770,524 | -0.20(-3.76%) |
Jul 20, 2012 | 5.304 | 5.394 | 5.191 | 5.257 | 11,144,072 | -0.16(-2.98%) |
Jul 19, 2012 | 5.310 | 5.466 | 5.286 | 5.418 | 11,512,038 | +0.15(+2.84%) |
Jul 18, 2012 | 5.077 | 5.319 | 5.056 | 5.268 | 12,192,907 | +0.16(+3.17%) |
Jul 17, 2012 | 5.065 | 5.155 | 5.011 | 5.107 | 9,384,733 | +0.10(+1.91%) |
Jul 16, 2012 | 5.077 | 5.101 | 4.927 | 5.011 | 10,077,258 | -0.08(-1.65%) |
Jul 13, 2012 | 5.119 | 5.155 | 5.041 | 5.095 | 11,799,659 | +0.10(+2.04%) |
Jul 12, 2012 | 4.873 | 5.047 | 4.831 | 4.993 | 9,895,564 | -0.01(-0.12%) |
Jul 11, 2012 | 5.017 | 5.065 | 4.915 | 4.999 | 12,268,789 | -0.05(-0.95%) |
Jul 10, 2012 | 5.257 | 5.268 | 5.017 | 5.047 | 10,441,089 | -0.11(-2.20%) |
Jul 09, 2012 | 5.161 | 5.236 | 5.131 | 5.161 | 7,782,514 | -0.05(-1.03%) |
Jul 06, 2012 | 5.227 | 5.257 | 5.167 | 5.215 | 10,124,109 | -0.17(-3.22%) |
Jul 05, 2012 | 5.274 | 5.490 | 5.245 | 5.388 | 19,524,782 | -0.06(-1.10%) |
Jul 03, 2012 | 5.340 | 5.454 | 5.328 | 5.448 | 9,876,148 | +0.11(+2.02%) |
Jul 02, 2012 | 5.292 | 5.340 | 5.239 | 5.340 | 11,178,554 | +0.10(+1.83%) |
Jun 29, 2012 | 5.041 | 5.274 | 5.020 | 5.245 | 14,646,814 | +0.51(+10.75%) |
Jun 28, 2012 | 4.712 | 4.754 | 4.592 | 4.736 | 13,324,663 | -0.02(-0.38%) |
Jun 27, 2012 | 4.706 | 4.825 | 4.706 | 4.754 | 7,113,252 | +0.06(+1.28%) |
Jun 26, 2012 | 4.688 | 4.748 | 4.640 | 4.694 | 9,473,536 | +0.01(+0.13%) |
Jun 25, 2012 | 4.730 | 4.754 | 4.652 | 4.688 | 9,914,520 | -0.13(-2.73%) |
Jun 22, 2012 | 4.969 | 4.987 | 4.772 | 4.819 | 11,397,073 | -0.08(-1.59%) |
Jun 21, 2012 | 5.041 | 5.065 | 4.879 | 4.897 | 15,194,411 | -0.26(-5.10%) |
Jun 20, 2012 | 5.268 | 5.322 | 5.143 | 5.161 | 16,484,892 | -0.16(-2.93%) |
Jun 19, 2012 | 5.077 | 5.334 | 5.047 | 5.316 | 16,183,469 | +0.16(+3.14%) |
Jun 18, 2012 | 5.143 | 5.191 | 5.101 | 5.155 | 10,851,786 | -0.05(-0.92%) |
Jun 15, 2012 | 5.125 | 5.209 | 5.095 | 5.203 | 11,872,480 | +0.13(+2.48%) |
Jun 14, 2012 | 4.963 | 5.119 | 4.915 | 5.077 | 11,287,647 | +0.11(+2.29%) |
Jun 13, 2012 | 4.933 | 5.047 | 4.891 | 4.963 | 13,660,335 | -0.01(-0.24%) |
Jun 12, 2012 | 4.867 | 4.999 | 4.855 | 4.975 | 13,041,004 | +0.13(+2.72%) |
Jun 11, 2012 | 5.053 | 5.053 | 4.831 | 4.843 | 10,474,493 | -0.10(-1.94%) |
Jun 08, 2012 | 4.921 | 4.951 | 4.819 | 4.939 | 9,685,280 | -0.05(-0.96%) |
Jun 07, 2012 | 5.047 | 5.125 | 4.963 | 4.987 | 11,601,059 | +0.05(+1.09%) |
Jun 06, 2012 | 4.784 | 4.939 | 4.784 | 4.933 | 14,334,987 | +0.18(+3.78%) |
Jun 05, 2012 | 4.766 | 4.891 | 4.736 | 4.754 | 10,912,185 | +0.04(+0.76%) |
Jun 04, 2012 | 4.670 | 4.754 | 4.652 | 4.718 | 11,728,195 | +0.10(+2.20%) |