Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.169 | 4.245 | 4.162 | 4.210 | 79,898,344 | +0.03(+0.70%) |
Oct 30, 2013 | 4.122 | 4.198 | 4.122 | 4.181 | 67,099,456 | +0.06(+1.51%) |
Oct 29, 2013 | 4.139 | 4.163 | 4.084 | 4.118 | 65,334,952 | -0.00(-0.08%) |
Oct 28, 2013 | 4.144 | 4.162 | 4.098 | 4.122 | 70,861,832 | -0.02(-0.58%) |
Oct 25, 2013 | 4.160 | 4.163 | 4.112 | 4.146 | 48,395,464 | +0.02(+0.50%) |
Oct 24, 2013 | 4.108 | 4.153 | 4.103 | 4.125 | 52,376,216 | +0.02(+0.51%) |
Oct 23, 2013 | 4.118 | 4.141 | 4.082 | 4.105 | 52,856,388 | -0.05(-1.21%) |
Oct 22, 2013 | 4.074 | 4.213 | 4.057 | 4.155 | 94,473,408 | +0.09(+2.12%) |
Oct 21, 2013 | 4.063 | 4.108 | 4.051 | 4.068 | 54,486,220 | +0.01(+0.30%) |
Oct 18, 2013 | 4.065 | 4.082 | 4.013 | 4.056 | 83,135,800 | +0.02(+0.41%) |
Oct 17, 2013 | 3.996 | 4.048 | 3.968 | 4.040 | 56,756,004 | +0.02(+0.45%) |
Oct 16, 2013 | 3.961 | 4.033 | 3.941 | 4.022 | 100,695,832 | +0.08(+2.15%) |
Oct 15, 2013 | 3.949 | 3.966 | 3.906 | 3.937 | 77,871,136 | -0.02(-0.48%) |
Oct 14, 2013 | 3.908 | 3.972 | 3.869 | 3.956 | 63,630,732 | +0.02(+0.44%) |
Oct 11, 2013 | 3.868 | 3.973 | 3.844 | 3.939 | 105,062,616 | +0.08(+2.15%) |
Oct 10, 2013 | 3.976 | 4.061 | 3.811 | 3.856 | 196,761,376 | -0.05(-1.24%) |
Oct 09, 2013 | 3.588 | 3.932 | 3.515 | 3.904 | 323,541,536 | +0.32(+8.92%) |
Oct 08, 2013 | 3.609 | 3.617 | 3.498 | 3.585 | 102,740,600 | -0.03(-0.86%) |
Oct 07, 2013 | 3.628 | 3.661 | 3.599 | 3.616 | 80,752,120 | -0.06(-1.55%) |
Oct 04, 2013 | 3.617 | 3.681 | 3.607 | 3.673 | 58,544,476 | +0.06(+1.63%) |
Oct 03, 2013 | 3.695 | 3.700 | 3.593 | 3.614 | 73,592,504 | -0.08(-2.24%) |
Oct 02, 2013 | 3.680 | 3.735 | 3.662 | 3.697 | 93,753,136 | +0.02(+0.42%) |
Oct 01, 2013 | 3.619 | 3.683 | 3.619 | 3.681 | 59,173,484 | +0.06(+1.52%) |
Sep 30, 2013 | 3.617 | 3.642 | 3.597 | 3.626 | 78,900,568 | -0.03(-0.85%) |
Sep 27, 2013 | 3.666 | 3.706 | 3.642 | 3.657 | 58,141,620 | -0.02(-0.61%) |
Sep 26, 2013 | 3.674 | 3.730 | 3.669 | 3.680 | 60,452,304 | -0.02(-0.47%) |
Sep 25, 2013 | 3.674 | 3.700 | 3.631 | 3.697 | 100,025,344 | +0.03(+0.75%) |
Sep 24, 2013 | 3.669 | 3.709 | 3.632 | 3.669 | 74,789,552 | +0.01(+0.19%) |
Sep 23, 2013 | 3.664 | 3.693 | 3.621 | 3.662 | 81,003,576 | -0.00(-0.09%) |
Sep 20, 2013 | 3.700 | 3.731 | 3.666 | 3.666 | 163,146,208 | -0.02(-0.42%) |
Sep 19, 2013 | 3.785 | 3.795 | 3.674 | 3.681 | 98,537,560 | -0.08(-2.23%) |
Sep 18, 2013 | 3.718 | 3.790 | 3.718 | 3.765 | 75,921,480 | +0.02(+0.58%) |
Sep 17, 2013 | 3.771 | 3.801 | 3.704 | 3.744 | 89,029,400 | -0.01(-0.32%) |
Sep 16, 2013 | 3.840 | 3.842 | 3.747 | 3.756 | 86,094,896 | -0.06(-1.50%) |
Sep 13, 2013 | 3.794 | 3.823 | 3.750 | 3.813 | 74,523,512 | +0.02(+0.50%) |
Sep 12, 2013 | 3.837 | 3.852 | 3.768 | 3.794 | 115,124,416 | -0.05(-1.39%) |
Sep 11, 2013 | 3.854 | 3.864 | 3.832 | 3.847 | 65,398,740 | +0.00(+0.00%) |
Sep 10, 2013 | 3.813 | 3.873 | 3.785 | 3.847 | 100,406,584 | -0.02(-0.40%) |
Sep 09, 2013 | 3.858 | 3.878 | 3.842 | 3.863 | 60,449,148 | -0.01(-0.27%) |
Sep 06, 2013 | 3.851 | 3.902 | 3.809 | 3.873 | 82,386,776 | +0.05(+1.36%) |
Sep 05, 2013 | 3.847 | 3.847 | 3.802 | 3.821 | 87,292,744 | -0.03(-0.67%) |
Sep 04, 2013 | 3.863 | 3.908 | 3.847 | 3.847 | 79,963,736 | -0.02(-0.45%) |
Sep 03, 2013 | 3.885 | 3.921 | 3.852 | 3.864 | 79,442,976 | +0.01(+0.13%) |
Aug 30, 2013 | 3.875 | 3.882 | 3.835 | 3.859 | 70,193,704 | -0.03(-0.80%) |
Aug 29, 2013 | 3.892 | 3.920 | 3.865 | 3.890 | 63,985,488 | -0.02(-0.40%) |
Aug 28, 2013 | 3.806 | 3.913 | 3.804 | 3.906 | 106,260,096 | +0.11(+2.82%) |
Aug 27, 2013 | 3.811 | 3.866 | 3.787 | 3.799 | 96,757,888 | -0.05(-1.26%) |
Aug 26, 2013 | 3.863 | 3.911 | 3.844 | 3.847 | 101,029,720 | -0.02(-0.58%) |
Aug 23, 2013 | 3.839 | 3.878 | 3.813 | 3.870 | 127,749,616 | +0.03(+0.81%) |
Aug 22, 2013 | 4.008 | 4.015 | 3.768 | 3.839 | 391,682,112 | -0.55(-12.45%) |
Aug 21, 2013 | 4.479 | 4.498 | 4.359 | 4.384 | 136,272,976 | -0.08(-1.78%) |
Aug 20, 2013 | 4.469 | 4.495 | 4.416 | 4.464 | 61,835,520 | -0.01(-0.15%) |
Aug 19, 2013 | 4.543 | 4.583 | 4.458 | 4.471 | 68,242,032 | -0.09(-2.04%) |
Aug 16, 2013 | 4.483 | 4.590 | 4.478 | 4.564 | 87,341,744 | +0.08(+1.81%) |
Aug 15, 2013 | 4.623 | 4.637 | 4.462 | 4.483 | 87,090,592 | -0.21(-4.53%) |
Aug 14, 2013 | 4.711 | 4.720 | 4.656 | 4.695 | 60,017,248 | -0.02(-0.44%) |
Aug 13, 2013 | 4.668 | 4.765 | 4.659 | 4.716 | 104,160,776 | +0.10(+2.09%) |
Aug 12, 2013 | 4.607 | 4.638 | 4.580 | 4.619 | 50,628,928 | -0.01(-0.11%) |
Aug 09, 2013 | 4.618 | 4.682 | 4.578 | 4.625 | 64,543,652 | -0.02(-0.37%) |
Aug 08, 2013 | 4.645 | 4.652 | 4.571 | 4.642 | 57,654,380 | +0.03(+0.67%) |
Aug 07, 2013 | 4.554 | 4.614 | 4.531 | 4.611 | 46,473,020 | +0.04(+0.95%) |
Aug 06, 2013 | 4.680 | 4.685 | 4.562 | 4.568 | 62,171,844 | -0.10(-2.18%) |
Aug 05, 2013 | 4.621 | 4.690 | 4.621 | 4.670 | 49,961,004 | +0.01(+0.11%) |
Aug 02, 2013 | 4.538 | 4.799 | 4.533 | 4.664 | 174,695,216 | +0.13(+2.94%) |
Aug 01, 2013 | 4.455 | 4.554 | 4.440 | 4.531 | 55,130,244 | +0.10(+2.14%) |
Jul 31, 2013 | 4.457 | 4.523 | 4.418 | 4.436 | 104,502,304 | -0.02(-0.39%) |
Jul 30, 2013 | 4.452 | 4.500 | 4.435 | 4.454 | 75,900,016 | +0.02(+0.43%) |
Jul 29, 2013 | 4.485 | 4.524 | 4.424 | 4.435 | 52,440,988 | -0.06(-1.23%) |
Jul 26, 2013 | 4.493 | 4.500 | 4.452 | 4.490 | 43,172,356 | -0.04(-0.95%) |
Jul 25, 2013 | 4.498 | 4.540 | 4.455 | 4.533 | 63,393,076 | +0.02(+0.50%) |
Jul 24, 2013 | 4.462 | 4.516 | 4.454 | 4.511 | 65,136,148 | +0.07(+1.48%) |
Jul 23, 2013 | 4.426 | 4.498 | 4.426 | 4.445 | 64,851,432 | +0.04(+0.86%) |
Jul 22, 2013 | 4.346 | 4.438 | 4.343 | 4.407 | 82,380,416 | +0.06(+1.47%) |
Jul 19, 2013 | 4.497 | 4.511 | 4.329 | 4.343 | 144,091,120 | -0.21(-4.52%) |
Jul 18, 2013 | 4.533 | 4.566 | 4.479 | 4.549 | 61,806,652 | +0.01(+0.32%) |
Jul 17, 2013 | 4.540 | 4.576 | 4.498 | 4.534 | 96,104,832 | -0.04(-0.78%) |
Jul 16, 2013 | 4.562 | 4.581 | 4.524 | 4.569 | 62,968,388 | +0.01(+0.27%) |
Jul 15, 2013 | 4.549 | 4.568 | 4.511 | 4.557 | 47,873,500 | +0.03(+0.73%) |
Jul 12, 2013 | 4.559 | 4.577 | 4.509 | 4.524 | 65,660,220 | -0.03(-0.72%) |
Jul 11, 2013 | 4.531 | 4.585 | 4.490 | 4.557 | 116,589,504 | +0.08(+1.74%) |
Jul 10, 2013 | 4.505 | 4.614 | 4.440 | 4.479 | 192,282,192 | +0.08(+1.81%) |
Jul 09, 2013 | 4.414 | 4.426 | 4.367 | 4.400 | 56,963,224 | +0.05(+1.19%) |
Jul 08, 2013 | 4.441 | 4.469 | 4.338 | 4.348 | 64,518,032 | -0.07(-1.60%) |
Jul 05, 2013 | 4.369 | 4.448 | 4.353 | 4.419 | 74,161,488 | +0.07(+1.59%) |
Jul 03, 2013 | 4.298 | 4.365 | 4.277 | 4.350 | 43,336,064 | +0.03(+0.64%) |
Jul 02, 2013 | 4.300 | 4.355 | 4.283 | 4.322 | 59,586,200 | +0.02(+0.36%) |
Jul 01, 2013 | 4.310 | 4.336 | 4.284 | 4.307 | 57,777,328 | +0.02(+0.52%) |
Jun 28, 2013 | 4.241 | 4.305 | 4.229 | 4.284 | 91,946,472 | +0.01(+0.12%) |
Jun 27, 2013 | 4.165 | 4.279 | 4.162 | 4.279 | 89,873,872 | +0.13(+3.17%) |
Jun 26, 2013 | 4.179 | 4.234 | 4.132 | 4.148 | 83,886,984 | +0.03(+0.67%) |
Jun 25, 2013 | 4.098 | 4.194 | 4.096 | 4.120 | 83,569,016 | +0.07(+1.79%) |
Jun 24, 2013 | 4.136 | 4.146 | 4.006 | 4.048 | 92,589,904 | -0.12(-2.98%) |
Jun 21, 2013 | 4.308 | 4.327 | 4.165 | 4.172 | 136,887,408 | -0.10(-2.31%) |
Jun 20, 2013 | 4.426 | 4.426 | 4.245 | 4.270 | 103,109,592 | -0.12(-2.79%) |
Jun 19, 2013 | 4.390 | 4.469 | 4.371 | 4.393 | 100,307,680 | -0.00(-0.04%) |
Jun 18, 2013 | 4.348 | 4.414 | 4.341 | 4.395 | 66,531,900 | +0.05(+1.11%) |
Jun 17, 2013 | 4.298 | 4.376 | 4.293 | 4.346 | 76,649,880 | +0.07(+1.70%) |
Jun 14, 2013 | 4.307 | 4.334 | 4.241 | 4.274 | 56,434,476 | -0.03(-0.76%) |
Jun 13, 2013 | 4.281 | 4.367 | 4.250 | 4.307 | 79,411,920 | +0.00(+0.08%) |
Jun 12, 2013 | 4.265 | 4.403 | 4.265 | 4.303 | 128,454,968 | +0.12(+2.76%) |
Jun 11, 2013 | 4.193 | 4.253 | 4.162 | 4.188 | 72,407,176 | -0.04(-1.02%) |
Jun 10, 2013 | 4.260 | 4.287 | 4.205 | 4.231 | 81,991,968 | -0.06(-1.29%) |
Jun 07, 2013 | 4.203 | 4.286 | 4.191 | 4.286 | 74,354,104 | +0.10(+2.31%) |
Jun 06, 2013 | 4.181 | 4.245 | 4.096 | 4.189 | 87,685,688 | +0.01(+0.25%) |
Jun 05, 2013 | 4.241 | 4.260 | 4.167 | 4.179 | 91,852,632 | -0.07(-1.75%) |
Jun 04, 2013 | 4.291 | 4.353 | 4.219 | 4.253 | 98,253,568 | -0.05(-1.12%) |
Jun 03, 2013 | 4.226 | 4.329 | 4.210 | 4.302 | 119,729,568 | +0.08(+1.97%) |
May 31, 2013 | 4.345 | 4.378 | 4.215 | 4.219 | 129,484,744 | -0.15(-3.33%) |
May 30, 2013 | 4.350 | 4.400 | 4.327 | 4.364 | 137,223,696 | +0.00(+0.08%) |
May 29, 2013 | 4.222 | 4.377 | 4.217 | 4.360 | 130,289,960 | +0.10(+2.39%) |
May 28, 2013 | 4.215 | 4.267 | 4.182 | 4.258 | 113,746,344 | +0.08(+1.82%) |
May 24, 2013 | 4.246 | 4.281 | 4.174 | 4.182 | 169,707,200 | -0.11(-2.61%) |
May 23, 2013 | 4.010 | 4.310 | 3.956 | 4.295 | 507,272,032 | +0.63(+17.10%) |
May 22, 2013 | 3.657 | 3.723 | 3.647 | 3.668 | 200,891,872 | +0.02(+0.57%) |
May 21, 2013 | 3.668 | 3.692 | 3.634 | 3.647 | 63,220,396 | -0.01(-0.33%) |
May 20, 2013 | 3.669 | 3.690 | 3.633 | 3.659 | 65,208,772 | -0.02(-0.42%) |
May 17, 2013 | 3.695 | 3.712 | 3.638 | 3.674 | 84,681,568 | -0.02(-0.42%) |
May 16, 2013 | 3.612 | 3.721 | 3.612 | 3.690 | 100,731,176 | +0.07(+1.86%) |
May 15, 2013 | 3.702 | 3.704 | 3.588 | 3.623 | 121,857,168 | -0.07(-1.78%) |
May 13, 2013 | 3.706 | 3.719 | 3.662 | 3.688 | 48,558,400 | -0.03(-0.88%) |
May 10, 2013 | 3.676 | 3.738 | 3.661 | 3.721 | 73,736,328 | +0.06(+1.70%) |
May 09, 2013 | 3.635 | 3.745 | 3.628 | 3.659 | 89,648,472 | +0.02(+0.52%) |
May 08, 2013 | 3.536 | 3.640 | 3.531 | 3.640 | 74,355,672 | +0.10(+2.78%) |
May 07, 2013 | 3.581 | 3.604 | 3.535 | 3.541 | 76,286,464 | -0.02(-0.68%) |
May 06, 2013 | 3.569 | 3.593 | 3.550 | 3.566 | 43,979,760 | +0.00(+0.05%) |
May 03, 2013 | 3.564 | 3.618 | 3.533 | 3.564 | 63,284,380 | +0.03(+0.88%) |
May 02, 2013 | 3.529 | 3.562 | 3.507 | 3.533 | 54,452,892 | +0.02(+0.49%) |
May 01, 2013 | 3.538 | 3.555 | 3.482 | 3.516 | 87,574,080 | -0.04(-1.21%) |
Apr 30, 2013 | 3.550 | 3.576 | 3.497 | 3.559 | 87,340,896 | +0.02(+0.49%) |
Apr 29, 2013 | 3.462 | 3.560 | 3.441 | 3.541 | 92,147,456 | +0.09(+2.65%) |
Apr 26, 2013 | 3.396 | 3.516 | 3.384 | 3.450 | 157,411,408 | +0.07(+1.94%) |
Apr 25, 2013 | 3.441 | 3.455 | 3.382 | 3.384 | 130,273,496 | -0.04(-1.26%) |
Apr 24, 2013 | 3.372 | 3.516 | 3.367 | 3.427 | 149,235,264 | +0.03(+0.97%) |
Apr 23, 2013 | 3.412 | 3.455 | 3.377 | 3.395 | 115,842,832 | -0.02(-0.56%) |
Apr 22, 2013 | 3.402 | 3.421 | 3.336 | 3.414 | 132,288,768 | +0.03(+1.02%) |
Apr 19, 2013 | 3.384 | 3.443 | 3.294 | 3.379 | 164,568,880 | -0.11(-3.22%) |
Apr 18, 2013 | 3.547 | 3.555 | 3.465 | 3.491 | 108,137,112 | -0.05(-1.37%) |
Apr 17, 2013 | 3.605 | 3.611 | 3.529 | 3.540 | 90,843,872 | -0.09(-2.57%) |
Apr 16, 2013 | 3.590 | 3.652 | 3.571 | 3.633 | 80,597,144 | +0.06(+1.69%) |
Apr 15, 2013 | 3.588 | 3.654 | 3.573 | 3.573 | 92,159,112 | -0.04(-1.05%) |
Apr 12, 2013 | 3.590 | 3.617 | 3.569 | 3.611 | 113,215,960 | +0.00(+0.10%) |
Apr 11, 2013 | 3.626 | 3.674 | 3.560 | 3.607 | 276,218,496 | -0.25(-6.45%) |
Apr 10, 2013 | 3.830 | 3.878 | 3.830 | 3.856 | 92,160,064 | +0.02(+0.45%) |
Apr 09, 2013 | 3.797 | 3.856 | 3.782 | 3.839 | 95,440,584 | +0.05(+1.32%) |
Apr 08, 2013 | 3.821 | 3.842 | 3.742 | 3.788 | 88,252,312 | -0.01(-0.18%) |
Apr 05, 2013 | 3.799 | 3.816 | 3.764 | 3.795 | 109,266,424 | -0.06(-1.48%) |
Apr 04, 2013 | 3.778 | 3.858 | 3.764 | 3.852 | 119,232,104 | +0.07(+1.78%) |
Apr 03, 2013 | 3.785 | 3.877 | 3.773 | 3.785 | 174,402,704 | -0.03(-0.86%) |
Apr 02, 2013 | 3.861 | 3.883 | 3.769 | 3.818 | 280,806,048 | -0.21(-5.19%) |
Apr 01, 2013 | 4.099 | 4.155 | 4.018 | 4.027 | 146,073,584 | -0.09(-2.22%) |
Mar 28, 2013 | 4.060 | 4.134 | 4.042 | 4.118 | 141,145,360 | +0.04(+1.10%) |
Mar 27, 2013 | 4.046 | 4.106 | 4.029 | 4.074 | 138,681,760 | -0.01(-0.25%) |
Mar 26, 2013 | 4.004 | 4.096 | 3.991 | 4.084 | 158,214,032 | +0.09(+2.34%) |
Mar 25, 2013 | 3.987 | 4.049 | 3.958 | 3.991 | 171,232,304 | +0.01(+0.26%) |
Mar 22, 2013 | 3.856 | 3.998 | 3.856 | 3.980 | 161,681,744 | +0.12(+3.23%) |
Mar 21, 2013 | 3.928 | 3.982 | 3.847 | 3.856 | 210,891,264 | -0.10(-2.62%) |
Mar 20, 2013 | 3.996 | 4.074 | 3.953 | 3.959 | 205,530,800 | -0.03(-0.82%) |
Mar 19, 2013 | 3.941 | 3.998 | 3.909 | 3.992 | 196,013,648 | +0.05(+1.23%) |
Mar 18, 2013 | 3.844 | 3.958 | 3.835 | 3.944 | 227,522,320 | +0.11(+2.93%) |
Mar 15, 2013 | 3.794 | 3.832 | 3.756 | 3.832 | 184,122,528 | +0.04(+1.14%) |
Mar 14, 2013 | 3.683 | 3.790 | 3.676 | 3.788 | 140,552,864 | +0.11(+2.86%) |
Mar 13, 2013 | 3.693 | 3.695 | 3.638 | 3.683 | 80,203,928 | -0.01(-0.37%) |
Mar 12, 2013 | 3.628 | 3.706 | 3.617 | 3.697 | 102,335,720 | +0.06(+1.76%) |
Mar 11, 2013 | 3.595 | 3.636 | 3.588 | 3.633 | 85,213,312 | +0.01(+0.14%) |
Mar 08, 2013 | 3.649 | 3.655 | 3.606 | 3.628 | 111,918,080 | +0.03(+0.72%) |
Mar 07, 2013 | 3.616 | 3.649 | 3.586 | 3.602 | 103,650,224 | -0.01(-0.38%) |
Mar 06, 2013 | 3.552 | 3.685 | 3.541 | 3.616 | 195,131,120 | +0.10(+2.75%) |
Mar 05, 2013 | 3.469 | 3.557 | 3.465 | 3.519 | 107,174,088 | +0.07(+2.00%) |
Mar 04, 2013 | 3.467 | 3.479 | 3.418 | 3.450 | 111,093,504 | -0.03(-0.89%) |
Mar 01, 2013 | 3.464 | 3.517 | 3.431 | 3.481 | 117,728,552 | +0.00(+0.05%) |
Feb 28, 2013 | 3.455 | 3.500 | 3.421 | 3.479 | 157,318,768 | +0.06(+1.87%) |
Feb 27, 2013 | 3.426 | 3.429 | 3.388 | 3.415 | 170,820,480 | -0.00(-0.10%) |
Feb 26, 2013 | 3.305 | 3.441 | 3.291 | 3.419 | 225,481,680 | +0.12(+3.78%) |
Feb 25, 2013 | 3.319 | 3.360 | 3.287 | 3.294 | 240,003,024 | -0.02(-0.68%) |
Feb 22, 2013 | 2.954 | 3.426 | 3.129 | 3.317 | 771,349,696 | +0.36(+12.28%) |
Feb 21, 2013 | 2.869 | 2.970 | 2.863 | 2.954 | 215,771,888 | +0.07(+2.40%) |
Feb 20, 2013 | 2.939 | 2.966 | 2.875 | 2.885 | 104,262,400 | -0.03(-1.12%) |
Feb 19, 2013 | 2.911 | 2.963 | 2.894 | 2.918 | 100,994,936 | +0.02(+0.60%) |
Feb 15, 2013 | 2.956 | 2.959 | 2.888 | 2.901 | 88,726,104 | -0.04(-1.41%) |
Feb 14, 2013 | 2.942 | 2.958 | 2.898 | 2.942 | 82,570,840 | +0.00(+0.12%) |
Feb 13, 2013 | 2.951 | 2.964 | 2.914 | 2.939 | 66,543,936 | -0.02(-0.53%) |
Feb 12, 2013 | 2.909 | 2.975 | 2.892 | 2.954 | 86,286,976 | +0.05(+1.60%) |
Feb 11, 2013 | 2.913 | 2.926 | 2.882 | 2.907 | 64,438,792 | -0.01(-0.24%) |
Feb 08, 2013 | 2.842 | 2.918 | 2.837 | 2.914 | 86,724,000 | +0.07(+2.62%) |
Feb 07, 2013 | 2.875 | 2.880 | 2.811 | 2.840 | 94,282,464 | -0.04(-1.50%) |
Feb 06, 2013 | 2.939 | 2.947 | 2.868 | 2.883 | 133,507,752 | +0.09(+3.15%) |
Feb 04, 2013 | 2.818 | 2.885 | 2.790 | 2.795 | 95,868,816 | -0.05(-1.70%) |
Feb 01, 2013 | 2.880 | 2.894 | 2.837 | 2.844 | 96,987,776 | -0.01(-0.30%) |
Jan 31, 2013 | 2.830 | 2.880 | 2.792 | 2.852 | 118,707,600 | +0.02(+0.67%) |
Jan 30, 2013 | 2.852 | 2.863 | 2.812 | 2.833 | 118,674,352 | -0.01(-0.49%) |
Jan 29, 2013 | 2.914 | 2.923 | 2.816 | 2.847 | 181,560,528 | -0.09(-3.17%) |
Jan 28, 2013 | 2.940 | 2.966 | 2.920 | 2.940 | 92,175,752 | +0.01(+0.18%) |
Jan 25, 2013 | 2.952 | 2.976 | 2.926 | 2.935 | 89,314,320 | -0.00(-0.12%) |
Jan 24, 2013 | 2.930 | 2.989 | 2.907 | 2.939 | 98,751,944 | +0.00(+0.00%) |
Jan 23, 2013 | 2.994 | 3.013 | 2.921 | 2.939 | 116,162,560 | -0.04(-1.39%) |
Jan 22, 2013 | 2.971 | 3.002 | 2.939 | 2.980 | 161,359,184 | +0.02(+0.82%) |
Jan 18, 2013 | 2.913 | 2.966 | 2.913 | 2.956 | 136,318,640 | +0.00(+0.00%) |
Jan 17, 2013 | 2.980 | 3.015 | 2.944 | 2.956 | 165,333,376 | -0.02(-0.58%) |
Jan 16, 2013 | 2.850 | 2.992 | 2.848 | 2.973 | 272,001,472 | +0.12(+4.11%) |
Jan 15, 2013 | 2.906 | 2.913 | 2.830 | 2.856 | 226,795,648 | -0.07(-2.48%) |
Jan 14, 2013 | 2.842 | 2.992 | 2.828 | 2.928 | 359,309,728 | +0.14(+4.89%) |
Jan 11, 2013 | 2.847 | 2.890 | 2.738 | 2.792 | 226,553,504 | -0.02(-0.74%) |
Jan 10, 2013 | 2.766 | 2.823 | 2.712 | 2.812 | 210,215,936 | +0.07(+2.71%) |
Jan 09, 2013 | 2.700 | 2.750 | 2.686 | 2.738 | 198,952,256 | +0.08(+2.99%) |
Jan 08, 2013 | 2.633 | 2.671 | 2.564 | 2.659 | 190,408,288 | +0.04(+1.45%) |
Jan 07, 2013 | 2.624 | 2.672 | 2.617 | 2.621 | 111,084,000 | +0.01(+0.20%) |
Jan 04, 2013 | 2.636 | 2.657 | 2.603 | 2.615 | 127,437,680 | +0.00(+0.00%) |
Jan 03, 2013 | 2.614 | 2.716 | 2.577 | 2.615 | 248,214,288 | +0.02(+0.80%) |
Jan 02, 2013 | 2.594 | 2.596 | 2.462 | 2.595 | 288,073,792 | +0.13(+5.40%) |
Dec 31, 2012 | 2.358 | 2.470 | 2.349 | 2.462 | 164,257,072 | +0.10(+4.17%) |
Dec 28, 2012 | 2.401 | 2.406 | 2.355 | 2.363 | 105,350,624 | -0.06(-2.56%) |
Dec 27, 2012 | 2.441 | 2.451 | 2.396 | 2.425 | 93,076,168 | -0.01(-0.57%) |
Dec 26, 2012 | 2.432 | 2.476 | 2.427 | 2.439 | 87,465,080 | +0.02(+0.79%) |
Dec 24, 2012 | 2.469 | 2.469 | 2.403 | 2.420 | 54,732,664 | -0.06(-2.30%) |
Dec 21, 2012 | 2.457 | 2.477 | 2.427 | 2.477 | 152,927,088 | -0.02(-0.62%) |
Dec 20, 2012 | 2.488 | 2.498 | 2.444 | 2.493 | 100,667,048 | +0.01(+0.35%) |
Dec 19, 2012 | 2.519 | 2.529 | 2.465 | 2.484 | 138,458,864 | -0.03(-1.03%) |
Dec 18, 2012 | 2.448 | 2.527 | 2.425 | 2.510 | 218,781,136 | +0.06(+2.25%) |
Dec 17, 2012 | 2.543 | 2.562 | 2.436 | 2.455 | 178,706,208 | -0.09(-3.66%) |
Dec 14, 2012 | 2.505 | 2.548 | 2.484 | 2.548 | 150,929,504 | +0.04(+1.72%) |
Dec 13, 2012 | 2.517 | 2.558 | 2.481 | 2.505 | 152,239,424 | -0.01(-0.21%) |
Dec 12, 2012 | 2.481 | 2.536 | 2.474 | 2.510 | 192,748,928 | +0.05(+1.89%) |
Dec 11, 2012 | 2.470 | 2.500 | 2.436 | 2.463 | 185,044,160 | +0.02(+0.71%) |
Dec 10, 2012 | 2.393 | 2.520 | 2.368 | 2.446 | 296,847,648 | +0.04(+1.58%) |
Dec 07, 2012 | 2.401 | 2.427 | 2.369 | 2.408 | 146,209,312 | +0.02(+0.80%) |
Dec 06, 2012 | 2.403 | 2.425 | 2.356 | 2.389 | 179,893,296 | +0.00(+0.07%) |
Dec 05, 2012 | 2.334 | 2.453 | 2.324 | 2.387 | 321,578,080 | +0.05(+2.14%) |
Dec 04, 2012 | 2.246 | 2.346 | 2.230 | 2.337 | 211,698,192 | +0.09(+4.16%) |
Nov 30, 2012 | 2.232 | 2.251 | 2.204 | 2.244 | 136,758,992 | +0.02(+0.78%) |
Nov 29, 2012 | 2.208 | 2.261 | 2.208 | 2.227 | 181,365,648 | +0.03(+1.26%) |
Nov 28, 2012 | 2.139 | 2.207 | 2.111 | 2.199 | 192,076,944 | +0.06(+2.99%) |
Nov 27, 2012 | 2.203 | 2.215 | 2.128 | 2.135 | 181,624,464 | -0.07(-2.98%) |
Nov 26, 2012 | 2.142 | 2.229 | 2.120 | 2.201 | 235,916,544 | +0.05(+2.41%) |
Nov 23, 2012 | 2.075 | 2.158 | 2.075 | 2.149 | 151,995,584 | +0.09(+4.19%) |
Nov 21, 2012 | 2.013 | 2.102 | 1.995 | 2.063 | 375,374,752 | +0.04(+1.96%) |
Nov 20, 2012 | 2.011 | 2.083 | 1.961 | 2.023 | 895,309,056 | -0.27(-11.95%) |
Nov 19, 2012 | 2.241 | 2.315 | 2.235 | 2.298 | 188,772,544 | +0.08(+3.50%) |
Nov 16, 2012 | 2.260 | 2.263 | 2.135 | 2.220 | 202,588,752 | -0.04(-1.76%) |
Nov 15, 2012 | 2.268 | 2.292 | 2.234 | 2.260 | 142,233,440 | -0.01(-0.42%) |
Nov 14, 2012 | 2.273 | 2.308 | 2.260 | 2.269 | 145,545,408 | -0.00(-0.04%) |
Nov 13, 2012 | 2.305 | 2.315 | 2.258 | 2.270 | 152,853,984 | -0.05(-2.01%) |
Nov 12, 2012 | 2.358 | 2.370 | 2.299 | 2.317 | 108,256,056 | -0.03(-1.47%) |
Nov 09, 2012 | 2.384 | 2.403 | 2.349 | 2.351 | 122,054,432 | -0.04(-1.52%) |
Nov 08, 2012 | 2.381 | 2.400 | 2.370 | 2.387 | 111,871,184 | +0.02(+0.95%) |
Nov 07, 2012 | 2.474 | 2.479 | 2.365 | 2.365 | 156,521,552 | -0.12(-4.93%) |
Nov 06, 2012 | 2.422 | 2.501 | 2.420 | 2.488 | 131,587,776 | +0.07(+2.78%) |
Nov 05, 2012 | 2.363 | 2.427 | 2.363 | 2.420 | 82,932,688 | +0.04(+1.82%) |
Nov 02, 2012 | 2.439 | 2.453 | 2.363 | 2.377 | 188,295,344 | -0.04(-1.71%) |