Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.826 | 4.847 | 4.795 | 4.820 | 13,590,874 | +0.09(+1.93%) |
Oct 30, 2013 | 4.680 | 4.728 | 4.656 | 4.728 | 8,894,494 | +0.06(+1.30%) |
Oct 29, 2013 | 4.674 | 4.692 | 4.619 | 4.668 | 4,600,370 | +0.01(+0.13%) |
Oct 28, 2013 | 4.698 | 4.716 | 4.637 | 4.662 | 6,512,946 | -0.01(-0.13%) |
Oct 25, 2013 | 4.735 | 4.747 | 4.631 | 4.668 | 7,186,075 | -0.01(-0.13%) |
Oct 24, 2013 | 4.807 | 4.807 | 4.637 | 4.674 | 8,633,134 | -0.10(-2.16%) |
Oct 23, 2013 | 4.826 | 4.862 | 4.771 | 4.777 | 5,891,471 | -0.11(-2.24%) |
Oct 22, 2013 | 4.765 | 4.926 | 4.765 | 4.886 | 8,799,645 | +0.12(+2.55%) |
Oct 21, 2013 | 4.716 | 4.765 | 4.665 | 4.765 | 20,574,136 | +0.09(+1.82%) |
Oct 18, 2013 | 4.862 | 4.862 | 4.668 | 4.680 | 13,992,682 | -0.16(-3.27%) |
Oct 17, 2013 | 4.911 | 4.962 | 4.771 | 4.838 | 12,482,893 | -0.17(-3.40%) |
Oct 16, 2013 | 5.026 | 5.111 | 4.972 | 5.008 | 11,047,274 | +0.01(+0.24%) |
Oct 15, 2013 | 5.008 | 5.051 | 4.953 | 4.996 | 7,959,196 | -0.01(-0.12%) |
Oct 14, 2013 | 4.905 | 5.038 | 4.893 | 5.002 | 11,264,620 | +0.03(+0.61%) |
Oct 11, 2013 | 4.850 | 4.972 | 4.847 | 4.972 | 7,280,715 | +0.12(+2.38%) |
Oct 10, 2013 | 4.868 | 4.896 | 4.820 | 4.856 | 6,848,753 | +0.05(+1.01%) |
Oct 09, 2013 | 4.789 | 4.850 | 4.765 | 4.807 | 8,917,431 | +0.06(+1.28%) |
Oct 08, 2013 | 4.728 | 4.759 | 4.692 | 4.747 | 8,916,759 | +0.02(+0.39%) |
Oct 07, 2013 | 4.637 | 4.759 | 4.637 | 4.728 | 9,723,256 | +0.05(+1.17%) |
Oct 04, 2013 | 4.558 | 4.698 | 4.546 | 4.674 | 7,337,268 | +0.11(+2.40%) |
Oct 03, 2013 | 4.649 | 4.668 | 4.558 | 4.564 | 11,766,684 | -0.10(-2.21%) |
Oct 02, 2013 | 4.528 | 4.668 | 4.522 | 4.668 | 12,851,868 | +0.13(+2.95%) |
Oct 01, 2013 | 4.552 | 4.583 | 4.467 | 4.534 | 10,588,502 | +0.00(+0.00%) |
Sep 30, 2013 | 4.564 | 4.577 | 4.516 | 4.534 | 8,540,548 | -0.05(-1.06%) |
Sep 27, 2013 | 4.601 | 4.622 | 4.564 | 4.583 | 7,945,279 | -0.12(-2.46%) |
Sep 26, 2013 | 4.613 | 4.698 | 4.589 | 4.698 | 8,664,626 | +0.10(+2.25%) |
Sep 25, 2013 | 4.601 | 4.662 | 4.552 | 4.595 | 9,159,248 | -0.02(-0.40%) |
Sep 24, 2013 | 4.619 | 4.643 | 4.552 | 4.613 | 6,821,761 | -0.02(-0.39%) |
Sep 23, 2013 | 4.558 | 4.649 | 4.558 | 4.631 | 5,993,311 | +0.09(+2.01%) |
Sep 20, 2013 | 4.613 | 4.637 | 4.534 | 4.540 | 7,845,559 | -0.05(-1.19%) |
Sep 19, 2013 | 4.637 | 4.643 | 4.534 | 4.595 | 12,256,586 | -0.05(-1.18%) |
Sep 18, 2013 | 4.534 | 4.680 | 4.449 | 4.649 | 21,820,652 | +0.15(+3.24%) |
Sep 17, 2013 | 4.498 | 4.549 | 4.473 | 4.504 | 9,226,273 | +0.01(+0.27%) |
Sep 16, 2013 | 4.637 | 4.649 | 4.479 | 4.491 | 13,356,132 | -0.05(-1.20%) |
Sep 13, 2013 | 4.570 | 4.589 | 4.516 | 4.546 | 5,627,134 | -0.01(-0.13%) |
Sep 12, 2013 | 4.589 | 4.613 | 4.528 | 4.552 | 9,335,250 | -0.01(-0.13%) |
Sep 11, 2013 | 4.643 | 4.668 | 4.546 | 4.558 | 12,685,060 | -0.09(-1.83%) |
Sep 10, 2013 | 4.637 | 4.704 | 4.607 | 4.643 | 14,305,105 | +0.05(+1.06%) |
Sep 09, 2013 | 4.528 | 4.686 | 4.522 | 4.595 | 24,289,952 | +0.11(+2.44%) |
Sep 06, 2013 | 4.534 | 4.552 | 4.461 | 4.485 | 12,694,781 | +0.00(+0.00%) |
Sep 05, 2013 | 4.406 | 4.522 | 4.382 | 4.485 | 15,674,914 | -0.05(-1.20%) |
Sep 04, 2013 | 4.455 | 4.558 | 4.449 | 4.540 | 18,904,144 | +0.08(+1.77%) |
Sep 03, 2013 | 4.546 | 4.570 | 4.455 | 4.461 | 11,330,696 | +0.10(+2.23%) |
Aug 30, 2013 | 4.528 | 4.534 | 4.327 | 4.364 | 9,229,022 | -0.09(-2.05%) |
Aug 29, 2013 | 4.419 | 4.467 | 4.412 | 4.455 | 13,560,223 | +0.01(+0.14%) |
Aug 28, 2013 | 4.376 | 4.491 | 4.358 | 4.449 | 8,933,925 | +0.07(+1.53%) |
Aug 27, 2013 | 4.364 | 4.419 | 4.352 | 4.382 | 17,719,952 | -0.05(-1.10%) |
Aug 26, 2013 | 4.528 | 4.528 | 4.412 | 4.431 | 7,579,057 | -0.05(-1.22%) |
Aug 23, 2013 | 4.437 | 4.498 | 4.406 | 4.485 | 12,500,977 | +0.07(+1.65%) |
Aug 22, 2013 | 4.285 | 4.473 | 4.285 | 4.412 | 22,421,692 | +0.17(+4.01%) |
Aug 21, 2013 | 4.260 | 4.318 | 4.221 | 4.242 | 14,746,915 | -0.05(-1.13%) |
Aug 20, 2013 | 4.273 | 4.333 | 4.270 | 4.291 | 14,240,670 | -0.02(-0.56%) |
Aug 19, 2013 | 4.194 | 4.346 | 4.139 | 4.315 | 26,760,554 | +0.21(+5.03%) |
Aug 16, 2013 | 3.987 | 4.194 | 3.987 | 4.109 | 13,954,441 | +0.12(+2.89%) |
Aug 15, 2013 | 3.938 | 4.030 | 3.932 | 3.993 | 16,026,027 | -0.04(-1.05%) |
Aug 14, 2013 | 4.023 | 4.093 | 3.987 | 4.036 | 13,378,388 | +0.01(+0.30%) |
Aug 13, 2013 | 4.096 | 4.115 | 3.993 | 4.023 | 10,264,521 | -0.08(-1.94%) |
Aug 12, 2013 | 4.146 | 4.206 | 4.091 | 4.103 | 10,636,659 | -0.03(-0.73%) |
Aug 09, 2013 | 4.103 | 4.170 | 4.097 | 4.133 | 11,094,427 | +0.08(+1.94%) |
Aug 08, 2013 | 4.006 | 4.109 | 4.000 | 4.055 | 11,312,983 | +0.09(+2.29%) |
Aug 07, 2013 | 3.861 | 4.018 | 3.843 | 3.964 | 12,422,974 | +0.08(+2.18%) |
Aug 06, 2013 | 3.946 | 3.955 | 3.855 | 3.879 | 8,524,175 | -0.04(-1.08%) |
Aug 05, 2013 | 3.940 | 3.985 | 3.909 | 3.922 | 9,012,518 | -0.06(-1.52%) |
Aug 02, 2013 | 3.982 | 4.061 | 3.961 | 3.982 | 23,978,186 | -0.02(-0.45%) |
Aug 01, 2013 | 3.934 | 4.031 | 3.903 | 4.000 | 16,502,547 | +0.16(+4.26%) |
Jul 31, 2013 | 3.867 | 3.916 | 3.819 | 3.837 | 20,612,634 | +0.05(+1.28%) |
Jul 30, 2013 | 3.867 | 3.876 | 3.770 | 3.788 | 6,499,745 | -0.08(-2.03%) |
Jul 29, 2013 | 3.873 | 3.909 | 3.804 | 3.867 | 9,834,164 | -0.04(-0.93%) |
Jul 26, 2013 | 4.012 | 4.012 | 3.879 | 3.903 | 8,167,288 | -0.06(-1.53%) |
Jul 25, 2013 | 3.849 | 3.988 | 3.843 | 3.964 | 19,078,032 | +0.06(+1.55%) |
Jul 24, 2013 | 3.873 | 3.903 | 3.813 | 3.903 | 25,625,670 | +0.03(+0.78%) |
Jul 23, 2013 | 3.837 | 3.897 | 3.837 | 3.873 | 15,938,365 | +0.12(+3.23%) |
Jul 22, 2013 | 3.746 | 3.782 | 3.692 | 3.752 | 8,672,935 | +0.06(+1.64%) |
Jul 19, 2013 | 3.698 | 3.764 | 3.686 | 3.692 | 7,159,103 | -0.04(-0.97%) |
Jul 18, 2013 | 3.698 | 3.801 | 3.698 | 3.728 | 10,571,744 | +0.01(+0.32%) |
Jul 17, 2013 | 3.595 | 3.728 | 3.553 | 3.716 | 13,945,038 | +0.19(+5.32%) |
Jul 16, 2013 | 3.534 | 3.565 | 3.474 | 3.528 | 8,303,972 | +0.05(+1.57%) |
Jul 15, 2013 | 3.437 | 3.522 | 3.431 | 3.474 | 17,062,570 | +0.05(+1.41%) |
Jul 12, 2013 | 3.510 | 3.516 | 3.401 | 3.425 | 8,070,199 | -0.11(-3.08%) |
Jul 11, 2013 | 3.522 | 3.534 | 3.437 | 3.534 | 11,139,832 | +0.10(+2.82%) |
Jul 10, 2013 | 3.498 | 3.516 | 3.392 | 3.437 | 6,804,726 | -0.07(-2.07%) |
Jul 09, 2013 | 3.534 | 3.531 | 3.486 | 3.510 | 3,859,167 | +0.02(+0.69%) |
Jul 08, 2013 | 3.522 | 3.565 | 3.462 | 3.486 | 7,068,633 | +0.01(+0.17%) |
Jul 05, 2013 | 3.577 | 3.589 | 3.401 | 3.480 | 14,673,146 | -0.08(-2.38%) |
Jul 03, 2013 | 3.504 | 3.631 | 3.474 | 3.565 | 6,376,720 | +0.05(+1.38%) |
Jul 02, 2013 | 3.546 | 3.577 | 3.431 | 3.516 | 10,470,173 | -0.05(-1.36%) |
Jul 01, 2013 | 3.498 | 3.631 | 3.480 | 3.565 | 9,865,819 | +0.11(+3.15%) |
Jun 28, 2013 | 3.456 | 3.504 | 3.419 | 3.456 | 9,957,984 | -0.06(-1.72%) |
Jun 27, 2013 | 3.437 | 3.522 | 3.413 | 3.516 | 9,694,356 | +0.18(+5.25%) |
Jun 26, 2013 | 3.377 | 3.404 | 3.298 | 3.341 | 7,586,678 | +0.03(+0.91%) |
Jun 25, 2013 | 3.335 | 3.365 | 3.268 | 3.310 | 8,916,270 | +0.05(+1.67%) |
Jun 24, 2013 | 3.316 | 3.316 | 3.189 | 3.256 | 8,189,556 | -0.13(-3.93%) |
Jun 21, 2013 | 3.444 | 3.468 | 3.359 | 3.389 | 9,422,408 | -0.02(-0.53%) |
Jun 20, 2013 | 3.359 | 3.454 | 3.262 | 3.407 | 16,447,397 | -0.06(-1.75%) |
Jun 19, 2013 | 3.607 | 3.661 | 3.450 | 3.468 | 14,520,932 | -0.15(-4.02%) |
Jun 18, 2013 | 3.577 | 3.673 | 3.528 | 3.613 | 11,495,937 | -0.02(-0.50%) |
Jun 17, 2013 | 3.673 | 3.722 | 3.601 | 3.631 | 7,888,268 | +0.02(+0.67%) |
Jun 14, 2013 | 3.637 | 3.667 | 3.531 | 3.607 | 11,311,936 | -0.03(-0.83%) |
Jun 13, 2013 | 3.474 | 3.661 | 3.444 | 3.637 | 12,449,523 | +0.22(+6.37%) |
Jun 12, 2013 | 3.504 | 3.504 | 3.383 | 3.419 | 9,618,295 | -0.07(-1.91%) |
Jun 11, 2013 | 3.474 | 3.498 | 3.419 | 3.486 | 10,908,253 | -0.10(-2.70%) |
Jun 10, 2013 | 3.619 | 3.625 | 3.543 | 3.583 | 8,375,606 | -0.08(-2.31%) |
Jun 07, 2013 | 3.692 | 3.764 | 3.601 | 3.667 | 10,294,488 | -0.06(-1.62%) |
Jun 06, 2013 | 3.680 | 3.728 | 3.637 | 3.728 | 7,649,735 | +0.02(+0.65%) |
Jun 05, 2013 | 3.795 | 3.819 | 3.692 | 3.704 | 7,327,641 | -0.13(-3.32%) |
Jun 04, 2013 | 3.837 | 3.897 | 3.795 | 3.831 | 8,402,160 | +0.02(+0.48%) |
Jun 03, 2013 | 3.728 | 3.831 | 3.704 | 3.813 | 8,283,991 | +0.11(+3.11%) |
May 31, 2013 | 3.807 | 3.813 | 3.673 | 3.698 | 10,972,987 | -0.19(-4.83%) |
May 30, 2013 | 3.885 | 3.928 | 3.819 | 3.885 | 5,121,505 | +0.04(+1.10%) |
May 29, 2013 | 3.916 | 3.946 | 3.819 | 3.843 | 7,755,032 | -0.12(-3.05%) |
May 28, 2013 | 3.982 | 4.000 | 3.919 | 3.964 | 6,996,301 | +0.02(+0.61%) |
May 24, 2013 | 3.982 | 4.012 | 3.897 | 3.940 | 12,969,294 | -0.12(-2.98%) |
May 23, 2013 | 4.061 | 4.079 | 4.012 | 4.061 | 7,935,123 | -0.08(-1.90%) |
May 22, 2013 | 4.194 | 4.267 | 4.085 | 4.139 | 11,429,101 | -0.03(-0.73%) |
May 21, 2013 | 4.106 | 4.212 | 4.097 | 4.170 | 9,814,681 | +0.08(+1.92%) |
May 20, 2013 | 4.043 | 4.115 | 4.043 | 4.091 | 7,922,947 | +0.05(+1.19%) |
May 17, 2013 | 4.067 | 4.091 | 4.019 | 4.043 | 7,272,737 | +0.01(+0.30%) |
May 16, 2013 | 4.007 | 4.128 | 3.964 | 4.031 | 10,890,034 | -0.02(-0.45%) |
May 15, 2013 | 4.097 | 4.140 | 4.013 | 4.049 | 14,023,967 | -0.13(-3.18%) |
May 13, 2013 | 4.248 | 4.267 | 4.170 | 4.182 | 8,783,138 | -0.05(-1.28%) |
May 10, 2013 | 4.303 | 4.321 | 4.200 | 4.236 | 8,772,331 | -0.08(-1.96%) |
May 09, 2013 | 4.436 | 4.454 | 4.303 | 4.321 | 10,619,566 | -0.12(-2.72%) |
May 08, 2013 | 4.526 | 4.545 | 4.400 | 4.442 | 15,130,830 | -0.13(-2.91%) |
May 07, 2013 | 4.502 | 4.665 | 4.472 | 4.575 | 8,858,767 | -0.10(-2.07%) |
May 06, 2013 | 4.696 | 4.696 | 4.605 | 4.671 | 5,728,094 | -0.01(-0.13%) |
May 03, 2013 | 4.690 | 4.690 | 4.641 | 4.678 | 5,568,542 | +0.06(+1.31%) |
May 02, 2013 | 4.756 | 4.762 | 4.617 | 4.617 | 4,831,693 | -0.05(-1.16%) |
May 01, 2013 | 4.696 | 4.768 | 4.641 | 4.671 | 5,335,614 | -0.07(-1.53%) |
Apr 30, 2013 | 4.617 | 4.774 | 4.599 | 4.744 | 8,370,565 | +0.07(+1.42%) |
Apr 29, 2013 | 4.599 | 4.690 | 4.532 | 4.678 | 7,328,126 | +0.13(+2.79%) |
Apr 26, 2013 | 4.611 | 4.653 | 4.542 | 4.551 | 4,796,190 | -0.10(-2.21%) |
Apr 25, 2013 | 4.671 | 4.702 | 4.596 | 4.653 | 9,182,720 | -0.01(-0.26%) |
Apr 24, 2013 | 4.653 | 4.714 | 4.635 | 4.665 | 5,236,133 | +0.05(+1.18%) |
Apr 23, 2013 | 4.563 | 4.653 | 4.539 | 4.611 | 6,841,414 | +0.07(+1.60%) |
Apr 22, 2013 | 4.539 | 4.575 | 4.463 | 4.539 | 5,077,590 | -0.04(-0.79%) |
Apr 19, 2013 | 4.617 | 4.623 | 4.490 | 4.575 | 7,775,522 | +0.01(+0.13%) |
Apr 18, 2013 | 4.454 | 4.611 | 4.442 | 4.569 | 12,413,608 | +0.16(+3.56%) |
Apr 17, 2013 | 4.400 | 4.490 | 4.357 | 4.412 | 15,744,908 | +0.02(+0.41%) |
Apr 16, 2013 | 4.297 | 4.406 | 4.285 | 4.393 | 12,813,920 | +0.13(+3.12%) |
Apr 15, 2013 | 4.400 | 4.400 | 4.242 | 4.261 | 6,643,376 | -0.23(-5.11%) |
Apr 12, 2013 | 4.502 | 4.545 | 4.436 | 4.490 | 9,448,435 | -0.04(-0.93%) |
Apr 11, 2013 | 4.581 | 4.581 | 4.497 | 4.532 | 4,267,508 | -0.05(-1.06%) |
Apr 10, 2013 | 4.623 | 4.678 | 4.575 | 4.581 | 9,499,953 | -0.01(-0.13%) |
Apr 09, 2013 | 4.551 | 4.659 | 4.520 | 4.587 | 11,100,946 | +0.10(+2.15%) |
Apr 08, 2013 | 4.569 | 4.569 | 4.466 | 4.490 | 6,888,018 | -0.09(-1.98%) |
Apr 05, 2013 | 4.393 | 4.617 | 4.369 | 4.581 | 10,943,855 | +0.14(+3.13%) |
Apr 04, 2013 | 4.460 | 4.508 | 4.412 | 4.442 | 7,691,925 | -0.04(-0.81%) |
Apr 03, 2013 | 4.490 | 4.526 | 4.424 | 4.478 | 6,098,351 | -0.02(-0.40%) |
Apr 02, 2013 | 4.605 | 4.623 | 4.478 | 4.496 | 4,487,739 | -0.12(-2.62%) |
Apr 01, 2013 | 4.659 | 4.678 | 4.581 | 4.617 | 6,307,009 | -0.04(-0.91%) |
Mar 28, 2013 | 4.671 | 4.702 | 4.629 | 4.659 | 8,965,522 | -0.03(-0.64%) |
Mar 27, 2013 | 4.566 | 4.690 | 4.539 | 4.690 | 8,376,896 | +0.11(+2.37%) |
Mar 26, 2013 | 4.569 | 4.635 | 4.532 | 4.581 | 9,421,400 | +0.09(+2.02%) |
Mar 25, 2013 | 4.478 | 4.551 | 4.406 | 4.490 | 7,629,637 | -0.01(-0.13%) |
Mar 22, 2013 | 4.472 | 4.563 | 4.472 | 4.496 | 5,012,649 | +0.02(+0.40%) |
Mar 21, 2013 | 4.532 | 4.557 | 4.454 | 4.478 | 7,131,178 | -0.06(-1.33%) |
Mar 20, 2013 | 4.569 | 4.617 | 4.490 | 4.539 | 8,991,627 | +0.04(+0.81%) |
Mar 19, 2013 | 4.599 | 4.599 | 4.472 | 4.502 | 10,922,156 | -0.09(-1.97%) |
Mar 18, 2013 | 4.611 | 4.671 | 4.569 | 4.593 | 12,619,832 | -0.05(-1.17%) |
Mar 15, 2013 | 4.762 | 4.786 | 4.623 | 4.647 | 14,781,686 | -0.10(-2.16%) |
Mar 14, 2013 | 4.810 | 4.829 | 4.702 | 4.750 | 9,928,855 | -0.04(-0.88%) |
Mar 13, 2013 | 4.853 | 4.871 | 4.756 | 4.792 | 10,547,866 | -0.10(-1.98%) |
Mar 12, 2013 | 4.937 | 4.998 | 4.871 | 4.889 | 10,910,871 | -0.05(-1.10%) |
Mar 11, 2013 | 4.931 | 4.968 | 4.871 | 4.943 | 8,961,418 | -0.01(-0.24%) |
Mar 08, 2013 | 4.931 | 5.016 | 4.907 | 4.955 | 5,924,974 | +0.05(+1.11%) |
Mar 07, 2013 | 4.962 | 5.004 | 4.859 | 4.901 | 11,402,183 | +0.02(+0.37%) |
Mar 06, 2013 | 4.708 | 4.895 | 4.659 | 4.883 | 15,448,455 | +0.15(+3.19%) |
Mar 05, 2013 | 4.931 | 5.034 | 4.693 | 4.732 | 20,487,316 | -0.11(-2.25%) |
Mar 04, 2013 | 4.835 | 4.871 | 4.786 | 4.841 | 11,915,222 | -0.02(-0.50%) |
Mar 01, 2013 | 4.901 | 4.949 | 4.847 | 4.865 | 11,170,669 | -0.16(-3.12%) |
Feb 28, 2013 | 5.079 | 5.100 | 5.010 | 5.022 | 8,944,750 | -0.02(-0.48%) |
Feb 27, 2013 | 5.052 | 5.076 | 4.991 | 5.046 | 9,477,021 | -0.05(-0.95%) |
Feb 26, 2013 | 5.016 | 5.115 | 4.979 | 5.094 | 15,776,981 | +0.15(+3.05%) |
Feb 25, 2013 | 4.982 | 5.148 | 4.895 | 4.943 | 11,560,701 | -0.01(-0.12%) |
Feb 22, 2013 | 4.991 | 5.016 | 4.841 | 4.949 | 11,656,397 | +0.06(+1.23%) |
Feb 21, 2013 | 4.889 | 4.985 | 4.856 | 4.889 | 19,188,226 | -0.01(-0.12%) |
Feb 20, 2013 | 5.064 | 5.076 | 4.826 | 4.895 | 15,974,953 | -0.22(-4.36%) |
Feb 19, 2013 | 5.191 | 5.221 | 5.082 | 5.118 | 18,869,390 | -0.14(-2.75%) |
Feb 15, 2013 | 5.432 | 5.432 | 5.254 | 5.263 | 9,811,387 | -0.13(-2.35%) |
Feb 14, 2013 | 5.444 | 5.492 | 5.390 | 5.390 | 7,857,081 | -0.04(-0.67%) |
Feb 13, 2013 | 5.408 | 5.456 | 5.372 | 5.426 | 6,601,453 | +0.02(+0.45%) |
Feb 12, 2013 | 5.372 | 5.444 | 5.354 | 5.402 | 3,126,170 | +0.02(+0.45%) |
Feb 11, 2013 | 5.323 | 5.390 | 5.305 | 5.378 | 3,737,788 | +0.04(+0.68%) |
Feb 08, 2013 | 5.381 | 5.396 | 5.269 | 5.342 | 5,421,704 | +0.00(+0.00%) |
Feb 07, 2013 | 5.444 | 5.456 | 5.326 | 5.342 | 6,441,618 | -0.02(-0.34%) |
Feb 06, 2013 | 5.299 | 5.408 | 5.275 | 5.360 | 6,002,551 | +0.12(+2.30%) |
Feb 04, 2013 | 5.287 | 5.287 | 5.218 | 5.239 | 5,290,190 | -0.11(-2.03%) |
Feb 01, 2013 | 5.384 | 5.390 | 5.342 | 5.348 | 8,747,267 | +0.02(+0.34%) |
Jan 31, 2013 | 5.269 | 5.348 | 5.266 | 5.329 | 9,228,985 | +0.09(+1.73%) |
Jan 30, 2013 | 5.299 | 5.311 | 5.221 | 5.239 | 8,969,915 | -0.08(-1.48%) |
Jan 29, 2013 | 5.293 | 5.336 | 5.221 | 5.317 | 12,841,760 | +0.13(+2.44%) |
Jan 28, 2013 | 5.281 | 5.287 | 5.142 | 5.191 | 19,239,140 | -0.02(-0.46%) |
Jan 25, 2013 | 5.257 | 5.257 | 5.148 | 5.215 | 9,273,698 | -0.05(-0.92%) |
Jan 24, 2013 | 5.354 | 5.360 | 5.227 | 5.263 | 11,353,630 | -0.08(-1.47%) |
Jan 23, 2013 | 5.372 | 5.399 | 5.333 | 5.342 | 8,957,678 | -0.02(-0.45%) |
Jan 22, 2013 | 5.354 | 5.378 | 5.293 | 5.366 | 5,431,514 | -0.02(-0.34%) |
Jan 18, 2013 | 5.384 | 5.384 | 5.317 | 5.384 | 12,388,762 | +0.02(+0.45%) |
Jan 17, 2013 | 5.420 | 5.426 | 5.354 | 5.360 | 9,541,895 | +0.00(+0.00%) |
Jan 16, 2013 | 5.402 | 5.438 | 5.287 | 5.360 | 17,165,552 | -0.06(-1.11%) |
Jan 15, 2013 | 5.420 | 5.450 | 5.372 | 5.420 | 4,255,356 | -0.01(-0.22%) |
Jan 14, 2013 | 5.505 | 5.517 | 5.426 | 5.432 | 6,493,246 | -0.01(-0.11%) |
Jan 11, 2013 | 5.498 | 5.523 | 5.390 | 5.438 | 15,215,081 | -0.12(-2.17%) |
Jan 10, 2013 | 5.547 | 5.604 | 5.474 | 5.559 | 15,121,267 | -0.02(-0.43%) |
Jan 09, 2013 | 5.649 | 5.655 | 5.511 | 5.583 | 9,789,840 | -0.11(-2.01%) |
Jan 08, 2013 | 5.686 | 5.716 | 5.598 | 5.698 | 12,293,262 | -0.12(-2.07%) |
Jan 07, 2013 | 5.710 | 5.843 | 5.692 | 5.818 | 10,964,957 | +0.07(+1.15%) |
Jan 04, 2013 | 5.716 | 5.764 | 5.677 | 5.752 | 11,141,315 | +0.03(+0.53%) |
Jan 03, 2013 | 5.716 | 5.843 | 5.692 | 5.722 | 14,133,934 | +0.05(+0.85%) |
Jan 02, 2013 | 5.610 | 5.701 | 5.411 | 5.674 | 11,844,801 | +0.26(+4.85%) |
Dec 31, 2012 | 5.342 | 5.444 | 5.275 | 5.411 | 5,186,117 | +0.08(+1.41%) |
Dec 28, 2012 | 5.311 | 5.414 | 5.305 | 5.336 | 8,541,979 | -0.04(-0.67%) |
Dec 27, 2012 | 5.420 | 5.426 | 5.293 | 5.372 | 6,356,332 | +0.00(+0.00%) |
Dec 26, 2012 | 5.336 | 5.426 | 5.329 | 5.372 | 9,692,277 | +0.11(+2.06%) |
Dec 24, 2012 | 5.221 | 5.296 | 5.160 | 5.263 | 1,197,079 | +0.00(+0.00%) |
Dec 21, 2012 | 5.191 | 5.269 | 5.173 | 5.263 | 14,665,468 | -0.13(-2.35%) |
Dec 20, 2012 | 5.402 | 5.414 | 5.317 | 5.390 | 10,391,053 | +0.01(+0.11%) |
Dec 19, 2012 | 5.336 | 5.432 | 5.305 | 5.384 | 13,698,961 | -0.01(-0.11%) |
Dec 18, 2012 | 5.221 | 5.438 | 5.203 | 5.390 | 17,675,270 | +0.14(+2.64%) |
Dec 17, 2012 | 5.239 | 5.257 | 5.185 | 5.251 | 10,089,179 | -0.02(-0.46%) |
Dec 14, 2012 | 5.221 | 5.317 | 5.203 | 5.275 | 8,607,340 | -0.01(-0.23%) |
Dec 13, 2012 | 5.408 | 5.432 | 5.251 | 5.287 | 7,076,458 | -0.13(-2.34%) |
Dec 12, 2012 | 5.444 | 5.503 | 5.360 | 5.414 | 9,741,007 | -0.02(-0.44%) |
Dec 11, 2012 | 5.426 | 5.486 | 5.417 | 5.438 | 10,629,605 | +0.01(+0.11%) |
Dec 10, 2012 | 5.402 | 5.462 | 5.384 | 5.432 | 6,199,318 | +0.07(+1.35%) |
Dec 07, 2012 | 5.348 | 5.378 | 5.317 | 5.360 | 8,930,808 | +0.10(+1.95%) |
Dec 06, 2012 | 5.203 | 5.281 | 5.167 | 5.257 | 15,794,221 | +0.11(+2.23%) |
Dec 05, 2012 | 5.148 | 5.245 | 5.064 | 5.142 | 10,237,423 | +0.11(+2.28%) |
Dec 04, 2012 | 5.106 | 5.160 | 5.004 | 5.028 | 11,065,052 | -0.10(-1.88%) |
Nov 30, 2012 | 5.167 | 5.203 | 5.040 | 5.124 | 19,137,748 | -0.26(-4.82%) |
Nov 29, 2012 | 5.269 | 5.396 | 5.257 | 5.384 | 9,744,175 | +0.06(+1.13%) |
Nov 28, 2012 | 5.215 | 5.348 | 5.170 | 5.323 | 5,208,276 | +0.02(+0.46%) |
Nov 27, 2012 | 5.450 | 5.480 | 5.257 | 5.299 | 8,756,996 | -0.10(-1.90%) |
Nov 26, 2012 | 5.408 | 5.429 | 5.342 | 5.402 | 7,136,039 | -0.06(-1.11%) |
Nov 23, 2012 | 5.384 | 5.468 | 5.372 | 5.462 | 7,139,279 | +0.21(+4.02%) |
Nov 21, 2012 | 5.209 | 5.287 | 5.112 | 5.251 | 9,462,017 | +0.11(+2.11%) |
Nov 20, 2012 | 5.136 | 5.221 | 5.094 | 5.142 | 4,567,751 | -0.04(-0.81%) |
Nov 19, 2012 | 5.160 | 5.209 | 5.142 | 5.185 | 5,767,422 | +0.09(+1.78%) |
Nov 16, 2012 | 5.106 | 5.124 | 4.991 | 5.094 | 8,493,257 | -0.02(-0.35%) |
Nov 15, 2012 | 5.100 | 5.160 | 5.058 | 5.112 | 7,212,426 | +0.00(+0.00%) |
Nov 14, 2012 | 5.209 | 5.233 | 5.082 | 5.112 | 8,328,534 | -0.15(-2.87%) |
Nov 13, 2012 | 5.221 | 5.329 | 5.197 | 5.263 | 7,854,579 | -0.06(-1.21%) |
Nov 12, 2012 | 5.322 | 5.400 | 5.310 | 5.328 | 5,767,478 | +0.01(+0.23%) |
Nov 09, 2012 | 5.376 | 5.442 | 5.282 | 5.316 | 9,719,288 | -0.01(-0.11%) |
Nov 08, 2012 | 5.394 | 5.478 | 5.285 | 5.322 | 11,143,957 | -0.05(-1.01%) |
Nov 07, 2012 | 5.490 | 5.490 | 5.352 | 5.376 | 10,938,772 | -0.13(-2.30%) |
Nov 06, 2012 | 5.460 | 5.598 | 5.442 | 5.502 | 10,205,788 | +0.15(+2.81%) |
Nov 05, 2012 | 5.291 | 5.394 | 5.255 | 5.352 | 10,234,341 | +0.08(+1.60%) |
Nov 02, 2012 | 5.406 | 5.430 | 5.237 | 5.267 | 9,720,532 | -0.02(-0.34%) |