Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.885 | 9.913 | 9.681 | 9.817 | 9,815,462 | -0.07(-0.72%) |
Oct 30, 2013 | 9.998 | 10.03 | 9.831 | 9.888 | 8,080,367 | -0.04(-0.41%) |
Oct 29, 2013 | 9.831 | 9.972 | 9.439 | 9.930 | 10,634,856 | +0.19(+1.91%) |
Oct 28, 2013 | 9.827 | 9.854 | 9.704 | 9.743 | 6,643,633 | -0.08(-0.86%) |
Oct 25, 2013 | 9.836 | 9.915 | 9.736 | 9.827 | 5,132,370 | +0.01(+0.15%) |
Oct 24, 2013 | 9.777 | 9.863 | 9.761 | 9.813 | 6,415,121 | +0.06(+0.61%) |
Oct 23, 2013 | 9.772 | 9.820 | 9.595 | 9.754 | 7,532,251 | -0.05(-0.53%) |
Oct 22, 2013 | 9.802 | 9.899 | 9.706 | 9.806 | 10,537,247 | +0.02(+0.20%) |
Oct 21, 2013 | 9.720 | 9.818 | 9.557 | 9.786 | 9,470,488 | +0.14(+1.43%) |
Oct 18, 2013 | 9.496 | 9.670 | 9.317 | 9.648 | 9,361,437 | +0.22(+2.30%) |
Oct 17, 2013 | 9.251 | 9.437 | 9.206 | 9.432 | 9,558,844 | +0.18(+1.96%) |
Oct 16, 2013 | 9.219 | 9.306 | 9.138 | 9.251 | 10,530,473 | +0.06(+0.70%) |
Oct 15, 2013 | 9.274 | 9.326 | 9.133 | 9.186 | 10,225,293 | -0.09(-0.93%) |
Oct 14, 2013 | 9.149 | 9.288 | 9.099 | 9.272 | 6,924,783 | +0.04(+0.43%) |
Oct 11, 2013 | 9.229 | 9.339 | 9.177 | 9.233 | 8,717,253 | -0.06(-0.64%) |
Oct 10, 2013 | 9.072 | 9.460 | 9.054 | 9.292 | 17,757,108 | +0.33(+3.74%) |
Oct 09, 2013 | 8.864 | 8.995 | 8.687 | 8.957 | 8,561,784 | +0.13(+1.42%) |
Oct 08, 2013 | 8.900 | 9.088 | 8.751 | 8.832 | 9,965,570 | -0.05(-0.52%) |
Oct 07, 2013 | 8.993 | 9.099 | 8.877 | 8.878 | 6,629,767 | -0.20(-2.21%) |
Oct 04, 2013 | 8.909 | 9.115 | 8.847 | 9.079 | 7,129,797 | +0.16(+1.77%) |
Oct 03, 2013 | 8.988 | 9.075 | 8.547 | 8.921 | 8,236,037 | -0.09(-0.99%) |
Oct 02, 2013 | 9.111 | 9.129 | 8.922 | 9.011 | 8,311,420 | -0.16(-1.74%) |
Oct 01, 2013 | 8.880 | 9.172 | 8.875 | 9.170 | 15,081,037 | +0.28(+3.14%) |
Sep 27, 2013 | 8.968 | 9.047 | 8.873 | 8.891 | 7,370,600 | -0.14(-1.55%) |
Sep 26, 2013 | 9.084 | 9.158 | 8.880 | 9.031 | 6,992,667 | -0.07(-0.73%) |
Sep 25, 2013 | 9.181 | 9.258 | 8.975 | 9.097 | 9,105,723 | -0.04(-0.49%) |
Sep 24, 2013 | 8.948 | 9.195 | 8.934 | 9.142 | 10,662,231 | +0.22(+2.49%) |
Sep 23, 2013 | 8.864 | 8.959 | 8.712 | 8.920 | 11,793,299 | +0.07(+0.77%) |
Sep 20, 2013 | 9.287 | 9.287 | 8.803 | 8.851 | 20,646,424 | -0.43(-4.65%) |
Sep 19, 2013 | 9.324 | 9.356 | 9.237 | 9.283 | 7,710,174 | +0.08(+0.90%) |
Sep 18, 2013 | 9.394 | 9.426 | 9.013 | 9.201 | 11,224,537 | -0.22(-2.36%) |
Sep 17, 2013 | 9.410 | 9.516 | 9.287 | 9.423 | 11,845,887 | +0.09(+0.96%) |
Sep 16, 2013 | 9.464 | 9.539 | 9.330 | 9.333 | 9,849,158 | -0.06(-0.63%) |
Sep 13, 2013 | 8.886 | 9.408 | 8.875 | 9.392 | 16,168,631 | +0.54(+6.07%) |
Sep 12, 2013 | 8.891 | 8.927 | 8.764 | 8.855 | 6,663,541 | -0.02(-0.22%) |
Sep 11, 2013 | 8.995 | 9.041 | 8.816 | 8.875 | 7,466,941 | -0.14(-1.55%) |
Sep 10, 2013 | 9.000 | 9.075 | 8.971 | 9.014 | 6,280,074 | +0.04(+0.48%) |
Sep 09, 2013 | 8.964 | 9.099 | 8.903 | 8.971 | 9,747,774 | +0.09(+0.99%) |
Sep 06, 2013 | 9.174 | 9.228 | 8.857 | 8.884 | 10,198,058 | -0.28(-3.11%) |
Sep 05, 2013 | 8.893 | 9.219 | 8.893 | 9.168 | 8,797,472 | +0.28(+3.14%) |
Sep 04, 2013 | 8.927 | 9.022 | 8.844 | 8.889 | 9,781,733 | -0.06(-0.66%) |
Sep 03, 2013 | 9.091 | 9.168 | 8.941 | 8.948 | 8,007,485 | -0.04(-0.48%) |
Aug 30, 2013 | 9.151 | 9.151 | 8.894 | 8.991 | 11,334,845 | -0.08(-0.89%) |
Aug 29, 2013 | 8.928 | 9.217 | 8.900 | 9.072 | 7,910,653 | +0.19(+2.09%) |
Aug 28, 2013 | 8.788 | 8.952 | 8.780 | 8.886 | 12,621,185 | +0.09(+1.07%) |
Aug 27, 2013 | 9.271 | 9.275 | 8.787 | 8.792 | 14,257,969 | -0.54(-5.75%) |
Aug 26, 2013 | 9.184 | 9.474 | 9.184 | 9.328 | 12,802,784 | +0.14(+1.47%) |
Aug 23, 2013 | 9.367 | 9.406 | 9.047 | 9.193 | 13,281,730 | -0.05(-0.56%) |
Aug 22, 2013 | 9.608 | 9.987 | 9.184 | 9.244 | 56,913,028 | +0.76(+9.01%) |
Aug 21, 2013 | 8.548 | 8.664 | 8.425 | 8.480 | 9,293,479 | -0.11(-1.29%) |
Aug 20, 2013 | 8.577 | 8.612 | 8.500 | 8.591 | 10,986,326 | +0.10(+1.13%) |
Aug 19, 2013 | 8.498 | 8.587 | 8.471 | 8.495 | 9,602,826 | +0.02(+0.25%) |
Aug 16, 2013 | 8.455 | 8.644 | 8.377 | 8.473 | 8,842,996 | -0.02(-0.23%) |
Aug 15, 2013 | 8.585 | 8.630 | 8.432 | 8.493 | 7,036,343 | -0.18(-2.05%) |
Aug 14, 2013 | 8.740 | 8.838 | 8.642 | 8.671 | 7,142,332 | -0.10(-1.12%) |
Aug 13, 2013 | 8.833 | 8.844 | 8.682 | 8.769 | 8,821,147 | -0.04(-0.49%) |
Aug 12, 2013 | 8.646 | 8.832 | 8.618 | 8.812 | 7,884,176 | +0.09(+1.04%) |
Aug 09, 2013 | 8.589 | 8.805 | 8.568 | 8.721 | 9,696,080 | +0.09(+0.99%) |
Aug 08, 2013 | 8.527 | 8.675 | 8.483 | 8.635 | 15,621,619 | +0.11(+1.27%) |
Aug 07, 2013 | 8.657 | 8.708 | 8.402 | 8.527 | 20,706,708 | -0.20(-2.27%) |
Aug 06, 2013 | 8.940 | 9.020 | 8.682 | 8.724 | 20,418,576 | -0.23(-2.59%) |
Aug 05, 2013 | 8.961 | 9.107 | 8.878 | 8.956 | 15,330,173 | -0.02(-0.20%) |
Aug 02, 2013 | 8.721 | 9.022 | 8.544 | 8.974 | 22,049,482 | +0.07(+0.82%) |
Aug 01, 2013 | 8.819 | 9.146 | 8.772 | 8.901 | 23,579,412 | +0.16(+1.88%) |
Jul 31, 2013 | 8.395 | 8.819 | 8.395 | 8.737 | 26,427,076 | +0.38(+4.58%) |
Jul 30, 2013 | 8.094 | 8.415 | 8.092 | 8.354 | 15,193,569 | +0.27(+3.35%) |
Jul 29, 2013 | 8.133 | 8.146 | 7.937 | 8.083 | 10,909,076 | -0.07(-0.90%) |
Jul 26, 2013 | 7.846 | 8.165 | 7.812 | 8.156 | 14,587,767 | +0.25(+3.13%) |
Jul 25, 2013 | 7.679 | 7.914 | 7.627 | 7.909 | 10,438,772 | +0.21(+2.71%) |
Jul 24, 2013 | 7.615 | 7.911 | 7.608 | 7.700 | 14,291,088 | +0.15(+1.93%) |
Jul 23, 2013 | 7.679 | 7.729 | 7.538 | 7.554 | 10,604,918 | -0.11(-1.39%) |
Jul 22, 2013 | 7.748 | 7.800 | 7.654 | 7.661 | 6,113,085 | -0.08(-1.01%) |
Jul 19, 2013 | 7.813 | 7.916 | 7.715 | 7.740 | 9,409,626 | -0.03(-0.39%) |
Jul 18, 2013 | 7.747 | 7.836 | 7.746 | 7.770 | 5,274,668 | +0.04(+0.53%) |
Jul 17, 2013 | 7.820 | 7.861 | 7.718 | 7.729 | 10,422,313 | -0.08(-1.00%) |
Jul 16, 2013 | 7.724 | 7.821 | 7.563 | 7.807 | 19,902,416 | +0.06(+0.83%) |
Jul 15, 2013 | 7.688 | 7.748 | 7.652 | 7.743 | 10,741,263 | +0.06(+0.72%) |
Jul 12, 2013 | 7.590 | 7.690 | 7.499 | 7.688 | 10,494,549 | +0.10(+1.34%) |
Jul 11, 2013 | 7.656 | 7.701 | 7.522 | 7.586 | 12,594,731 | +0.03(+0.42%) |
Jul 10, 2013 | 7.599 | 7.647 | 7.515 | 7.554 | 10,072,519 | -0.05(-0.63%) |
Jul 09, 2013 | 7.608 | 7.700 | 7.524 | 7.602 | 9,449,309 | +0.01(+0.14%) |
Jul 08, 2013 | 7.672 | 7.713 | 7.545 | 7.592 | 13,177,617 | -0.06(-0.84%) |
Jul 05, 2013 | 7.588 | 7.659 | 7.419 | 7.656 | 6,042,905 | +0.11(+1.44%) |
Jul 03, 2013 | 7.506 | 7.615 | 7.496 | 7.547 | 3,522,405 | +0.04(+0.50%) |
Jul 02, 2013 | 7.531 | 7.612 | 7.481 | 7.510 | 15,291,068 | -0.01(-0.09%) |
Jul 01, 2013 | 7.480 | 7.540 | 7.419 | 7.517 | 10,141,548 | +0.03(+0.43%) |
Jun 28, 2013 | 7.323 | 7.629 | 7.323 | 7.485 | 19,628,552 | +0.21(+2.84%) |
Jun 27, 2013 | 7.212 | 7.314 | 7.193 | 7.278 | 11,303,052 | +0.09(+1.21%) |
Jun 26, 2013 | 7.139 | 7.234 | 7.033 | 7.191 | 15,017,243 | +0.06(+0.80%) |
Jun 25, 2013 | 7.152 | 7.200 | 7.027 | 7.134 | 17,955,246 | +0.03(+0.40%) |
Jun 24, 2013 | 7.177 | 7.252 | 7.082 | 7.106 | 23,475,028 | -0.16(-2.16%) |
Jun 21, 2013 | 7.374 | 7.396 | 7.202 | 7.262 | 34,283,092 | -0.03(-0.39%) |
Jun 20, 2013 | 7.180 | 7.367 | 7.054 | 7.291 | 48,329,520 | +0.43(+6.25%) |
Jun 19, 2013 | 6.817 | 6.954 | 6.787 | 6.862 | 9,711,724 | +0.01(+0.18%) |
Jun 18, 2013 | 6.819 | 6.853 | 6.755 | 6.849 | 9,497,298 | -0.01(-0.10%) |
Jun 17, 2013 | 6.949 | 7.011 | 6.773 | 6.856 | 14,026,579 | -0.09(-1.31%) |
Jun 14, 2013 | 6.881 | 7.082 | 6.872 | 6.947 | 34,061,384 | +0.26(+3.94%) |
Jun 13, 2013 | 6.529 | 6.803 | 6.447 | 6.684 | 18,510,830 | +0.17(+2.57%) |
Jun 12, 2013 | 6.771 | 6.805 | 6.493 | 6.516 | 20,872,692 | -0.20(-3.00%) |
Jun 11, 2013 | 6.520 | 6.888 | 6.488 | 6.717 | 49,979,668 | +0.49(+7.80%) |
Jun 10, 2013 | 6.545 | 6.589 | 6.204 | 6.231 | 24,576,776 | -0.31(-4.79%) |
Jun 07, 2013 | 6.340 | 6.673 | 6.329 | 6.545 | 39,906,172 | +0.38(+6.15%) |
Jun 06, 2013 | 6.219 | 6.370 | 6.051 | 6.165 | 23,097,400 | -0.04(-0.69%) |
Jun 05, 2013 | 6.292 | 6.370 | 6.098 | 6.208 | 23,931,446 | -0.11(-1.78%) |
Jun 04, 2013 | 6.115 | 6.418 | 6.103 | 6.320 | 37,233,364 | +0.19(+3.17%) |
Jun 03, 2013 | 5.909 | 6.169 | 5.905 | 6.126 | 27,127,300 | +0.22(+3.74%) |
May 31, 2013 | 5.829 | 6.028 | 5.809 | 5.905 | 19,081,880 | -0.01(-0.20%) |
May 30, 2013 | 5.587 | 5.953 | 5.587 | 5.917 | 23,022,810 | +0.30(+5.28%) |
May 29, 2013 | 5.572 | 5.670 | 5.558 | 5.620 | 12,592,668 | +0.02(+0.32%) |
May 28, 2013 | 5.795 | 5.929 | 5.565 | 5.602 | 27,877,776 | -0.07(-1.21%) |
May 24, 2013 | 6.217 | 6.260 | 5.465 | 5.671 | 78,518,624 | -0.69(-10.83%) |
May 23, 2013 | 6.355 | 6.500 | 6.146 | 6.360 | 47,311,572 | -0.04(-0.66%) |
May 22, 2013 | 6.427 | 6.606 | 6.307 | 6.403 | 36,801,300 | -0.09(-1.44%) |
May 21, 2013 | 6.902 | 6.936 | 6.314 | 6.496 | 48,330,988 | -0.35(-5.11%) |
May 20, 2013 | 7.023 | 7.030 | 6.841 | 6.846 | 15,555,090 | -0.18(-2.52%) |
May 17, 2013 | 6.782 | 7.042 | 6.765 | 7.023 | 21,528,982 | +0.30(+4.49%) |
May 16, 2013 | 6.853 | 6.864 | 6.680 | 6.720 | 13,697,084 | -0.17(-2.41%) |
May 15, 2013 | 6.818 | 6.934 | 6.787 | 6.887 | 10,838,720 | +0.13(+1.88%) |
May 13, 2013 | 6.758 | 6.819 | 6.743 | 6.759 | 15,712,691 | -0.02(-0.29%) |
May 10, 2013 | 6.562 | 6.782 | 6.554 | 6.779 | 13,216,687 | +0.23(+3.48%) |
May 09, 2013 | 6.554 | 6.625 | 6.461 | 6.551 | 19,836,748 | -0.01(-0.13%) |
May 08, 2013 | 6.623 | 6.812 | 6.549 | 6.560 | 17,819,148 | -0.03(-0.40%) |
May 07, 2013 | 6.659 | 6.659 | 6.519 | 6.586 | 17,226,182 | +0.02(+0.27%) |
May 06, 2013 | 6.533 | 6.616 | 6.473 | 6.569 | 11,678,040 | +0.01(+0.11%) |
May 03, 2013 | 6.459 | 6.576 | 6.413 | 6.562 | 15,350,824 | +0.15(+2.31%) |
May 02, 2013 | 6.132 | 6.418 | 6.113 | 6.413 | 12,120,424 | +0.28(+4.52%) |
May 01, 2013 | 6.173 | 6.210 | 6.063 | 6.136 | 10,538,436 | -0.03(-0.46%) |
Apr 30, 2013 | 6.111 | 6.256 | 6.085 | 6.164 | 18,077,500 | +0.06(+0.95%) |
Apr 29, 2013 | 6.122 | 6.235 | 6.067 | 6.106 | 12,837,874 | -0.01(-0.14%) |
Apr 26, 2013 | 6.030 | 6.176 | 6.048 | 6.115 | 10,242,851 | +0.07(+1.11%) |
Apr 25, 2013 | 6.048 | 6.106 | 5.973 | 6.048 | 16,931,850 | +0.00(+0.03%) |
Apr 24, 2013 | 5.860 | 6.102 | 5.830 | 6.046 | 17,328,152 | +0.18(+3.13%) |
Apr 23, 2013 | 5.783 | 5.867 | 5.742 | 5.862 | 16,745,424 | +0.12(+2.06%) |
Apr 22, 2013 | 5.781 | 5.859 | 5.623 | 5.744 | 17,890,566 | -0.04(-0.64%) |
Apr 19, 2013 | 5.763 | 5.843 | 5.700 | 5.781 | 17,039,196 | +0.01(+0.15%) |
Apr 18, 2013 | 5.765 | 5.874 | 5.740 | 5.772 | 26,569,252 | -0.02(-0.27%) |
Apr 17, 2013 | 5.643 | 5.797 | 5.576 | 5.788 | 26,407,012 | +0.08(+1.46%) |
Apr 16, 2013 | 5.569 | 5.710 | 5.523 | 5.705 | 15,893,308 | +0.16(+2.93%) |
Apr 15, 2013 | 5.652 | 5.681 | 5.534 | 5.542 | 16,088,589 | -0.11(-2.00%) |
Apr 12, 2013 | 5.572 | 5.710 | 5.502 | 5.655 | 16,203,393 | +0.06(+1.07%) |
Apr 11, 2013 | 5.299 | 5.607 | 5.285 | 5.595 | 35,446,048 | +0.31(+5.92%) |
Apr 10, 2013 | 5.297 | 5.341 | 5.210 | 5.283 | 16,418,699 | +0.01(+0.10%) |
Apr 09, 2013 | 5.334 | 5.366 | 5.270 | 5.277 | 13,797,445 | -0.07(-1.26%) |
Apr 08, 2013 | 5.309 | 5.394 | 5.269 | 5.345 | 16,410,421 | +0.05(+1.00%) |
Apr 05, 2013 | 5.235 | 5.311 | 5.177 | 5.292 | 15,882,624 | +0.01(+0.23%) |
Apr 04, 2013 | 5.336 | 5.493 | 5.210 | 5.279 | 25,471,244 | -0.06(-1.19%) |
Apr 03, 2013 | 5.346 | 5.406 | 5.299 | 5.343 | 25,511,176 | +0.00(+0.03%) |
Apr 02, 2013 | 5.253 | 5.359 | 5.133 | 5.341 | 23,141,340 | +0.08(+1.61%) |
Apr 01, 2013 | 4.945 | 5.311 | 4.933 | 5.256 | 39,754,616 | +0.32(+6.40%) |
Mar 28, 2013 | 4.460 | 5.064 | 4.460 | 4.940 | 55,731,804 | +0.27(+5.75%) |
Mar 27, 2013 | 4.642 | 4.711 | 4.617 | 4.672 | 17,176,568 | +0.02(+0.34%) |
Mar 26, 2013 | 4.527 | 4.663 | 4.492 | 4.656 | 20,076,314 | +0.17(+3.86%) |
Mar 25, 2013 | 4.559 | 4.622 | 4.452 | 4.483 | 12,268,264 | -0.05(-1.09%) |
Mar 22, 2013 | 4.476 | 4.555 | 4.430 | 4.532 | 6,818,585 | +0.07(+1.66%) |
Mar 21, 2013 | 4.477 | 4.534 | 4.416 | 4.458 | 10,717,575 | -0.04(-0.83%) |
Mar 20, 2013 | 4.484 | 4.507 | 4.423 | 4.495 | 10,358,493 | +0.04(+0.83%) |
Mar 19, 2013 | 4.553 | 4.553 | 4.396 | 4.458 | 7,327,959 | -0.08(-1.87%) |
Mar 18, 2013 | 4.446 | 4.557 | 4.446 | 4.543 | 8,234,519 | +0.05(+1.06%) |
Mar 15, 2013 | 4.474 | 4.500 | 4.409 | 4.495 | 14,797,758 | +0.01(+0.16%) |
Mar 14, 2013 | 4.539 | 4.539 | 4.437 | 4.488 | 9,195,160 | -0.04(-0.94%) |
Mar 13, 2013 | 4.492 | 4.567 | 4.488 | 4.530 | 7,996,010 | +0.03(+0.67%) |
Mar 12, 2013 | 4.463 | 4.511 | 4.416 | 4.500 | 9,166,925 | +0.04(+0.87%) |
Mar 11, 2013 | 4.356 | 4.463 | 4.303 | 4.461 | 11,843,817 | +0.10(+2.39%) |
Mar 08, 2013 | 4.357 | 4.412 | 4.292 | 4.357 | 8,160,763 | +0.02(+0.53%) |
Mar 07, 2013 | 4.304 | 4.373 | 4.271 | 4.334 | 7,130,385 | +0.02(+0.53%) |
Mar 06, 2013 | 4.340 | 4.373 | 4.257 | 4.311 | 12,310,671 | +0.02(+0.45%) |
Mar 05, 2013 | 4.200 | 4.303 | 4.181 | 4.292 | 19,657,184 | +0.13(+3.23%) |
Mar 04, 2013 | 4.232 | 4.251 | 4.126 | 4.158 | 18,683,442 | -0.09(-2.12%) |
Mar 01, 2013 | 4.352 | 4.389 | 4.230 | 4.248 | 19,972,794 | -0.13(-2.97%) |
Feb 28, 2013 | 4.440 | 4.482 | 4.376 | 4.378 | 15,449,421 | -0.03(-0.71%) |
Feb 27, 2013 | 4.316 | 4.435 | 4.302 | 4.409 | 19,761,848 | +0.08(+1.82%) |
Feb 26, 2013 | 4.327 | 4.405 | 4.154 | 4.330 | 15,344,443 | -0.01(-0.12%) |
Feb 22, 2013 | 4.351 | 4.393 | 4.299 | 4.336 | 14,548,236 | +0.02(+0.36%) |
Feb 21, 2013 | 4.491 | 4.516 | 4.210 | 4.320 | 22,916,644 | -0.10(-2.37%) |
Feb 20, 2013 | 4.475 | 4.540 | 4.414 | 4.425 | 13,211,815 | -0.03(-0.67%) |
Feb 19, 2013 | 4.409 | 4.461 | 4.290 | 4.454 | 19,041,286 | +0.02(+0.51%) |
Feb 15, 2013 | 4.544 | 4.544 | 4.391 | 4.432 | 17,663,858 | -0.07(-1.48%) |
Feb 14, 2013 | 4.526 | 4.566 | 4.491 | 4.498 | 9,334,996 | -0.05(-1.08%) |
Feb 13, 2013 | 4.535 | 4.585 | 4.488 | 4.547 | 14,967,174 | +0.03(+0.70%) |
Feb 12, 2013 | 4.592 | 4.594 | 4.437 | 4.516 | 19,959,856 | -0.06(-1.34%) |
Feb 11, 2013 | 4.570 | 4.643 | 4.539 | 4.577 | 16,415,769 | +0.02(+0.54%) |
Feb 08, 2013 | 4.465 | 4.585 | 4.461 | 4.552 | 18,634,654 | +0.11(+2.56%) |
Feb 07, 2013 | 4.392 | 4.446 | 4.353 | 4.439 | 15,827,869 | +0.04(+0.83%) |
Feb 06, 2013 | 4.360 | 4.407 | 4.149 | 4.402 | 57,118,444 | -0.01(-0.20%) |
Feb 04, 2013 | 4.297 | 4.489 | 4.250 | 4.411 | 25,168,716 | +0.10(+2.27%) |
Feb 01, 2013 | 4.243 | 4.334 | 4.098 | 4.313 | 25,229,334 | +0.26(+6.42%) |
Jan 31, 2013 | 4.133 | 4.140 | 3.943 | 4.053 | 29,567,642 | -0.08(-1.86%) |
Jan 30, 2013 | 4.191 | 4.226 | 4.119 | 4.130 | 12,760,853 | -0.07(-1.58%) |
Jan 29, 2013 | 4.131 | 4.231 | 4.096 | 4.196 | 13,762,528 | +0.04(+1.01%) |
Jan 28, 2013 | 4.149 | 4.158 | 4.109 | 4.154 | 9,410,453 | +0.01(+0.30%) |
Jan 25, 2013 | 4.121 | 4.154 | 4.088 | 4.142 | 11,521,905 | +0.04(+1.02%) |
Jan 24, 2013 | 4.051 | 4.112 | 4.037 | 4.100 | 13,165,783 | +0.06(+1.38%) |
Jan 23, 2013 | 4.075 | 4.103 | 4.016 | 4.044 | 10,253,618 | -0.03(-0.73%) |
Jan 22, 2013 | 4.079 | 4.095 | 4.044 | 4.074 | 10,913,797 | +0.01(+0.17%) |
Jan 18, 2013 | 4.110 | 4.112 | 4.051 | 4.067 | 12,116,331 | -0.04(-0.89%) |
Jan 17, 2013 | 4.058 | 4.152 | 4.046 | 4.103 | 14,881,957 | +0.07(+1.82%) |
Jan 16, 2013 | 4.040 | 4.074 | 4.014 | 4.030 | 15,112,711 | -0.02(-0.39%) |
Jan 15, 2013 | 4.000 | 4.049 | 3.983 | 4.046 | 16,357,607 | +0.03(+0.65%) |
Jan 14, 2013 | 4.051 | 4.081 | 3.992 | 4.019 | 20,062,858 | -0.04(-1.03%) |
Jan 11, 2013 | 3.962 | 4.061 | 3.895 | 4.061 | 30,152,094 | +0.08(+2.02%) |
Jan 10, 2013 | 3.985 | 3.997 | 3.913 | 3.981 | 22,326,986 | +0.03(+0.80%) |
Jan 09, 2013 | 4.039 | 4.074 | 3.934 | 3.950 | 24,798,390 | -0.10(-2.50%) |
Jan 08, 2013 | 4.006 | 4.185 | 3.958 | 4.051 | 63,728,644 | -0.27(-6.30%) |
Jan 07, 2013 | 4.308 | 4.353 | 4.170 | 4.323 | 22,805,770 | -0.01(-0.20%) |
Jan 04, 2013 | 4.266 | 4.397 | 4.255 | 4.332 | 23,127,732 | +0.08(+1.81%) |
Jan 03, 2013 | 4.468 | 4.487 | 4.178 | 4.255 | 60,925,608 | -0.23(-5.07%) |
Jan 02, 2013 | 4.439 | 4.502 | 4.365 | 4.482 | 28,039,348 | +0.10(+2.27%) |
Dec 31, 2012 | 4.261 | 4.395 | 4.245 | 4.383 | 12,001,805 | +0.10(+2.28%) |
Dec 28, 2012 | 4.280 | 4.320 | 4.248 | 4.285 | 8,195,027 | -0.02(-0.57%) |
Dec 27, 2012 | 4.353 | 4.367 | 4.178 | 4.309 | 13,891,801 | -0.04(-0.88%) |
Dec 26, 2012 | 4.486 | 4.565 | 4.301 | 4.348 | 12,024,783 | -0.12(-2.70%) |
Dec 24, 2012 | 4.470 | 4.512 | 4.454 | 4.468 | 3,093,365 | +0.00(+0.04%) |
Dec 21, 2012 | 4.519 | 4.561 | 4.421 | 4.467 | 21,243,038 | -0.10(-2.14%) |
Dec 20, 2012 | 4.783 | 4.797 | 4.523 | 4.565 | 24,682,766 | -0.25(-5.15%) |
Dec 19, 2012 | 4.856 | 4.891 | 4.730 | 4.813 | 24,570,402 | -0.03(-0.61%) |
Dec 18, 2012 | 4.861 | 4.863 | 4.788 | 4.842 | 18,562,662 | +0.03(+0.73%) |
Dec 17, 2012 | 4.820 | 4.835 | 4.772 | 4.807 | 13,562,201 | +0.00(+0.04%) |
Dec 14, 2012 | 4.730 | 4.870 | 4.730 | 4.806 | 14,508,896 | -0.02(-0.36%) |
Dec 13, 2012 | 4.861 | 4.952 | 4.797 | 4.823 | 25,459,726 | -0.04(-0.79%) |
Dec 12, 2012 | 4.858 | 4.924 | 4.844 | 4.861 | 15,853,893 | +0.02(+0.43%) |
Dec 11, 2012 | 4.793 | 4.861 | 4.781 | 4.841 | 14,292,918 | +0.05(+0.98%) |
Dec 10, 2012 | 4.776 | 4.813 | 4.715 | 4.793 | 14,991,658 | +0.02(+0.51%) |
Dec 07, 2012 | 4.662 | 4.790 | 4.641 | 4.769 | 14,364,482 | +0.12(+2.48%) |
Dec 06, 2012 | 4.544 | 4.703 | 4.540 | 4.654 | 14,131,513 | +0.12(+2.58%) |
Dec 05, 2012 | 4.509 | 4.598 | 4.437 | 4.537 | 15,944,530 | +0.02(+0.35%) |
Dec 04, 2012 | 4.512 | 4.584 | 4.469 | 4.521 | 20,398,228 | -0.06(-1.41%) |
Nov 30, 2012 | 4.598 | 4.641 | 4.554 | 4.585 | 14,724,101 | +0.01(+0.15%) |
Nov 29, 2012 | 4.641 | 4.660 | 4.516 | 4.578 | 15,631,927 | -0.04(-0.87%) |
Nov 28, 2012 | 4.655 | 4.673 | 4.584 | 4.619 | 20,717,232 | -0.04(-0.90%) |
Nov 27, 2012 | 4.690 | 4.807 | 4.655 | 4.661 | 18,015,624 | -0.02(-0.52%) |
Nov 26, 2012 | 4.687 | 4.715 | 4.613 | 4.685 | 13,550,294 | +0.00(+0.00%) |
Nov 23, 2012 | 4.730 | 4.846 | 4.664 | 4.685 | 14,663,344 | -0.00(-0.04%) |
Nov 21, 2012 | 4.574 | 4.701 | 4.545 | 4.687 | 33,012,834 | +0.11(+2.30%) |
Nov 20, 2012 | 4.491 | 4.583 | 4.460 | 4.581 | 17,325,316 | +0.10(+2.12%) |
Nov 19, 2012 | 4.477 | 4.537 | 4.379 | 4.486 | 33,593,092 | +0.06(+1.45%) |
Nov 16, 2012 | 4.266 | 4.434 | 4.266 | 4.422 | 42,437,100 | +0.18(+4.29%) |
Nov 15, 2012 | 4.157 | 4.306 | 3.981 | 4.240 | 63,221,504 | +0.18(+4.34%) |
Nov 14, 2012 | 4.046 | 4.197 | 4.015 | 4.064 | 37,081,812 | +0.04(+0.95%) |
Nov 13, 2012 | 3.975 | 4.027 | 3.868 | 4.026 | 18,987,470 | +0.03(+0.74%) |
Nov 12, 2012 | 3.832 | 4.024 | 3.830 | 3.996 | 16,025,650 | +0.17(+4.43%) |
Nov 09, 2012 | 3.846 | 3.927 | 3.705 | 3.827 | 20,117,260 | -0.07(-1.82%) |
Nov 08, 2012 | 4.039 | 4.053 | 3.818 | 3.898 | 16,835,398 | -0.15(-3.76%) |
Nov 07, 2012 | 4.117 | 4.136 | 4.020 | 4.050 | 11,334,448 | -0.09(-2.17%) |
Nov 06, 2012 | 4.129 | 4.176 | 4.114 | 4.140 | 8,060,837 | +0.03(+0.84%) |
Nov 05, 2012 | 4.126 | 4.204 | 4.095 | 4.105 | 11,072,585 | -0.02(-0.38%) |
Nov 02, 2012 | 4.083 | 4.143 | 4.083 | 4.121 | 14,109,127 | +0.04(+0.89%) |