Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.046 | 6.068 | 6.001 | 6.016 | 13,058,953 | +0.04(+0.62%) |
Nov 27, 2013 | 5.993 | 6.031 | 5.941 | 5.979 | 19,767,618 | +0.06(+1.01%) |
Nov 26, 2013 | 6.031 | 6.046 | 5.911 | 5.919 | 33,846,588 | -0.13(-2.10%) |
Nov 25, 2013 | 6.001 | 6.053 | 5.971 | 6.046 | 37,662,416 | +0.01(+0.12%) |
Nov 22, 2013 | 5.979 | 6.105 | 5.941 | 6.038 | 50,072,280 | +0.10(+1.76%) |
Nov 21, 2013 | 5.960 | 5.960 | 5.896 | 5.934 | 35,381,120 | +0.01(+0.13%) |
Nov 20, 2013 | 5.971 | 5.986 | 5.792 | 5.926 | 36,678,152 | +0.10(+1.79%) |
Nov 19, 2013 | 5.956 | 5.993 | 5.785 | 5.822 | 32,716,114 | -0.19(-3.23%) |
Nov 18, 2013 | 6.038 | 6.068 | 5.979 | 6.016 | 42,425,064 | +0.04(+0.75%) |
Nov 15, 2013 | 5.956 | 5.979 | 5.889 | 5.971 | 36,060,268 | +0.08(+1.39%) |
Nov 14, 2013 | 5.949 | 5.956 | 5.867 | 5.889 | 27,594,460 | -0.04(-0.63%) |
Nov 13, 2013 | 5.751 | 5.926 | 5.740 | 5.926 | 34,808,784 | +0.17(+2.98%) |
Nov 12, 2013 | 5.673 | 5.762 | 5.673 | 5.755 | 27,691,178 | -0.02(-0.39%) |
Nov 11, 2013 | 5.762 | 5.799 | 5.740 | 5.777 | 18,646,844 | +0.07(+1.18%) |
Nov 08, 2013 | 5.546 | 5.762 | 5.538 | 5.710 | 35,402,196 | +0.08(+1.46%) |
Nov 07, 2013 | 5.867 | 5.867 | 5.613 | 5.628 | 55,210,976 | -0.27(-4.56%) |
Nov 06, 2013 | 5.889 | 5.964 | 5.874 | 5.896 | 35,374,536 | +0.15(+2.60%) |
Nov 05, 2013 | 5.758 | 5.807 | 5.717 | 5.747 | 29,407,324 | -0.04(-0.65%) |
Nov 04, 2013 | 5.792 | 5.837 | 5.747 | 5.785 | 30,867,922 | +0.10(+1.71%) |
Nov 01, 2013 | 5.687 | 5.747 | 5.650 | 5.687 | 30,261,782 | -0.01(-0.13%) |
Oct 31, 2013 | 5.643 | 5.740 | 5.609 | 5.695 | 42,422,856 | +0.01(+0.13%) |
Oct 30, 2013 | 5.755 | 5.796 | 5.643 | 5.687 | 67,576,472 | +0.13(+2.28%) |
Oct 29, 2013 | 5.434 | 5.590 | 5.411 | 5.561 | 119,343,864 | +0.52(+10.37%) |
Oct 28, 2013 | 5.128 | 5.143 | 5.016 | 5.038 | 48,245,864 | -0.16(-3.16%) |
Oct 25, 2013 | 5.266 | 5.314 | 5.187 | 5.202 | 34,529,876 | -0.13(-2.52%) |
Oct 24, 2013 | 5.337 | 5.408 | 5.284 | 5.337 | 34,607,376 | -0.10(-1.92%) |
Oct 23, 2013 | 5.456 | 5.501 | 5.419 | 5.441 | 43,611,928 | -0.04(-0.82%) |
Oct 22, 2013 | 5.374 | 5.531 | 5.344 | 5.486 | 87,492,880 | +0.15(+2.80%) |
Oct 21, 2013 | 5.355 | 5.396 | 5.322 | 5.337 | 22,374,364 | +0.00(+0.00%) |
Oct 18, 2013 | 5.367 | 5.374 | 5.307 | 5.337 | 31,389,896 | +0.02(+0.42%) |
Oct 17, 2013 | 5.329 | 5.352 | 5.262 | 5.314 | 43,509,312 | +0.07(+1.28%) |
Oct 16, 2013 | 5.221 | 5.277 | 5.165 | 5.247 | 41,057,444 | +0.08(+1.59%) |
Oct 15, 2013 | 5.046 | 5.195 | 5.038 | 5.165 | 61,109,968 | +0.22(+4.53%) |
Oct 14, 2013 | 4.926 | 4.978 | 4.911 | 4.941 | 29,633,288 | -0.02(-0.45%) |
Oct 11, 2013 | 4.934 | 4.971 | 4.896 | 4.963 | 21,537,266 | +0.05(+1.06%) |
Oct 10, 2013 | 4.870 | 4.941 | 4.866 | 4.911 | 41,964,312 | +0.07(+1.39%) |
Oct 09, 2013 | 4.852 | 4.866 | 4.643 | 4.844 | 84,726,864 | -0.08(-1.67%) |
Oct 08, 2013 | 4.993 | 5.008 | 4.874 | 4.926 | 40,451,820 | -0.03(-0.60%) |
Oct 07, 2013 | 4.934 | 5.001 | 4.911 | 4.956 | 43,890,024 | -0.07(-1.34%) |
Oct 04, 2013 | 4.986 | 5.038 | 4.963 | 5.023 | 29,920,698 | +0.01(+0.30%) |
Oct 03, 2013 | 5.008 | 5.016 | 4.904 | 5.008 | 38,727,052 | +0.06(+1.21%) |
Oct 02, 2013 | 4.993 | 4.993 | 4.912 | 4.949 | 60,138,936 | +0.01(+0.15%) |
Oct 01, 2013 | 4.971 | 5.038 | 4.911 | 4.941 | 48,784,492 | +0.08(+1.71%) |
Sep 30, 2013 | 4.881 | 4.926 | 4.852 | 4.858 | 34,335,160 | -0.11(-2.27%) |
Sep 27, 2013 | 4.949 | 5.001 | 4.926 | 4.971 | 26,300,064 | +0.01(+0.30%) |
Sep 26, 2013 | 4.926 | 4.971 | 4.904 | 4.956 | 22,489,124 | +0.01(+0.15%) |
Sep 25, 2013 | 4.934 | 5.001 | 4.919 | 4.949 | 33,575,580 | +0.04(+0.76%) |
Sep 24, 2013 | 4.934 | 4.963 | 4.881 | 4.911 | 41,324,676 | -0.07(-1.35%) |
Sep 23, 2013 | 4.896 | 5.016 | 4.814 | 4.978 | 68,409,880 | +0.07(+1.37%) |
Sep 20, 2013 | 4.993 | 5.031 | 4.866 | 4.911 | 51,871,872 | -0.08(-1.64%) |
Sep 19, 2013 | 5.023 | 5.061 | 4.889 | 4.993 | 74,585,816 | -0.01(-0.30%) |
Sep 18, 2013 | 4.859 | 5.031 | 4.814 | 5.008 | 84,673,864 | +0.33(+7.02%) |
Sep 17, 2013 | 4.669 | 4.754 | 4.643 | 4.680 | 42,916,472 | +0.02(+0.48%) |
Sep 16, 2013 | 4.710 | 4.762 | 4.643 | 4.657 | 80,552,896 | -0.13(-2.65%) |
Sep 13, 2013 | 4.807 | 4.829 | 4.635 | 4.784 | 135,785,040 | +0.04(+0.79%) |
Sep 12, 2013 | 4.531 | 4.829 | 4.508 | 4.747 | 175,327,408 | +0.31(+6.89%) |
Sep 11, 2013 | 4.322 | 4.441 | 4.322 | 4.441 | 109,019,496 | +0.22(+5.12%) |
Sep 10, 2013 | 4.157 | 4.239 | 4.142 | 4.225 | 57,616,900 | +0.10(+2.54%) |
Sep 09, 2013 | 4.090 | 4.128 | 4.075 | 4.120 | 58,687,920 | +0.11(+2.79%) |
Sep 06, 2013 | 4.079 | 4.094 | 3.986 | 4.008 | 78,486,896 | -0.09(-2.19%) |
Sep 05, 2013 | 4.083 | 4.142 | 4.060 | 4.098 | 137,540,224 | +0.12(+3.00%) |
Sep 04, 2013 | 3.874 | 4.001 | 3.859 | 3.978 | 217,299,824 | +0.16(+4.10%) |
Sep 03, 2013 | 4.068 | 4.166 | 3.710 | 3.821 | 790,178,560 | +0.91(+31.28%) |
Aug 30, 2013 | 2.918 | 2.933 | 2.889 | 2.911 | 28,834,000 | -0.07(-2.50%) |
Aug 29, 2013 | 2.941 | 3.008 | 2.937 | 2.986 | 17,667,732 | +0.02(+0.76%) |
Aug 28, 2013 | 2.915 | 2.978 | 2.903 | 2.963 | 26,953,336 | -0.01(-0.50%) |
Aug 27, 2013 | 3.000 | 3.030 | 2.963 | 2.978 | 28,368,520 | -0.13(-4.32%) |
Aug 26, 2013 | 3.083 | 3.120 | 3.075 | 3.112 | 17,429,578 | +0.01(+0.24%) |
Aug 23, 2013 | 3.060 | 3.127 | 3.053 | 3.105 | 32,043,288 | +0.03(+0.97%) |
Aug 22, 2013 | 3.030 | 3.083 | 3.023 | 3.075 | 24,874,024 | +0.07(+2.23%) |
Aug 21, 2013 | 2.971 | 3.030 | 2.956 | 3.008 | 39,940,920 | -0.02(-0.74%) |
Aug 20, 2013 | 3.015 | 3.053 | 3.008 | 3.030 | 22,954,376 | -0.05(-1.70%) |
Aug 19, 2013 | 3.075 | 3.105 | 3.060 | 3.083 | 14,314,400 | -0.01(-0.24%) |
Aug 16, 2013 | 3.098 | 3.105 | 3.053 | 3.090 | 14,666,137 | +0.02(+0.73%) |
Aug 15, 2013 | 3.071 | 3.090 | 3.038 | 3.068 | 18,272,440 | -0.05(-1.67%) |
Aug 14, 2013 | 3.105 | 3.127 | 3.090 | 3.120 | 14,248,203 | +0.01(+0.48%) |
Aug 13, 2013 | 3.112 | 3.127 | 3.075 | 3.105 | 22,246,196 | -0.01(-0.48%) |
Aug 12, 2013 | 3.105 | 3.150 | 3.090 | 3.120 | 18,533,556 | +0.01(+0.24%) |
Aug 09, 2013 | 3.112 | 3.142 | 3.098 | 3.112 | 26,585,540 | +0.02(+0.72%) |
Aug 08, 2013 | 3.098 | 3.104 | 3.075 | 3.090 | 17,389,916 | +0.04(+1.22%) |
Aug 07, 2013 | 3.075 | 3.083 | 3.030 | 3.053 | 15,456,418 | +0.02(+0.74%) |
Aug 06, 2013 | 3.083 | 3.127 | 3.023 | 3.030 | 24,458,470 | -0.06(-1.93%) |
Aug 05, 2013 | 2.986 | 3.101 | 2.978 | 3.090 | 35,640,532 | +0.12(+4.02%) |
Aug 02, 2013 | 2.963 | 2.986 | 2.963 | 2.971 | 12,848,924 | +0.01(+0.25%) |
Aug 01, 2013 | 2.967 | 2.986 | 2.956 | 2.963 | 11,646,483 | +0.02(+0.76%) |
Jul 31, 2013 | 2.956 | 2.978 | 2.926 | 2.941 | 20,441,124 | -0.03(-1.00%) |
Jul 30, 2013 | 2.989 | 3.000 | 2.956 | 2.971 | 13,027,015 | +0.01(+0.25%) |
Jul 29, 2013 | 2.978 | 2.993 | 2.956 | 2.963 | 12,471,879 | -0.03(-1.00%) |
Jul 26, 2013 | 3.000 | 3.008 | 2.978 | 2.993 | 14,959,504 | -0.03(-0.99%) |
Jul 25, 2013 | 2.978 | 3.038 | 2.978 | 3.023 | 21,561,232 | +0.03(+1.00%) |
Jul 24, 2013 | 3.000 | 3.015 | 2.963 | 2.993 | 28,378,134 | +0.02(+0.75%) |
Jul 23, 2013 | 2.986 | 3.008 | 2.971 | 2.971 | 18,204,318 | +0.02(+0.76%) |
Jul 22, 2013 | 2.978 | 3.000 | 2.941 | 2.948 | 27,449,890 | -0.05(-1.74%) |
Jul 19, 2013 | 2.978 | 3.030 | 2.971 | 3.000 | 42,192,232 | -0.01(-0.25%) |
Jul 18, 2013 | 2.900 | 3.038 | 2.896 | 3.008 | 87,219,032 | -0.00(-0.12%) |
Jul 17, 2013 | 3.038 | 3.045 | 2.986 | 3.012 | 42,221,052 | +0.03(+0.87%) |
Jul 16, 2013 | 3.023 | 3.053 | 2.963 | 2.986 | 36,725,992 | -0.09(-2.91%) |
Jul 15, 2013 | 3.068 | 3.105 | 3.045 | 3.075 | 23,420,262 | -0.02(-0.72%) |
Jul 12, 2013 | 3.090 | 3.112 | 3.068 | 3.098 | 30,120,790 | -0.04(-1.43%) |
Jul 11, 2013 | 3.157 | 3.165 | 3.038 | 3.142 | 53,739,320 | +0.05(+1.69%) |
Jul 10, 2013 | 3.042 | 3.105 | 3.023 | 3.090 | 41,039,236 | -0.06(-1.90%) |
Jul 09, 2013 | 3.157 | 3.198 | 3.142 | 3.150 | 50,591,368 | +0.07(+2.18%) |
Jul 08, 2013 | 3.053 | 3.098 | 3.045 | 3.083 | 41,965,268 | +0.04(+1.23%) |
Jul 05, 2013 | 3.004 | 3.053 | 2.971 | 3.045 | 43,832,948 | +0.11(+3.82%) |
Jul 03, 2013 | 2.889 | 2.971 | 2.874 | 2.933 | 25,638,056 | +0.07(+2.61%) |
Jul 02, 2013 | 2.903 | 2.911 | 2.851 | 2.859 | 20,287,336 | -0.02(-0.78%) |
Jul 01, 2013 | 2.948 | 2.956 | 2.840 | 2.881 | 47,719,720 | +0.09(+3.21%) |
Jun 28, 2013 | 2.814 | 2.821 | 2.762 | 2.791 | 26,484,340 | -0.05(-1.84%) |
Jun 27, 2013 | 2.915 | 2.926 | 2.821 | 2.844 | 32,250,932 | -0.07(-2.56%) |
Jun 26, 2013 | 2.870 | 2.918 | 2.851 | 2.918 | 31,079,334 | +0.05(+1.82%) |
Jun 25, 2013 | 2.866 | 2.881 | 2.821 | 2.866 | 31,221,388 | +0.03(+1.05%) |
Jun 24, 2013 | 2.851 | 2.874 | 2.829 | 2.836 | 53,817,960 | -0.10(-3.31%) |
Jun 21, 2013 | 2.870 | 2.941 | 2.851 | 2.933 | 48,272,256 | +0.07(+2.61%) |
Jun 20, 2013 | 2.896 | 2.971 | 2.821 | 2.859 | 84,010,464 | -0.01(-0.52%) |
Jun 19, 2013 | 2.847 | 2.903 | 2.829 | 2.874 | 57,699,216 | -0.01(-0.26%) |
Jun 18, 2013 | 2.754 | 3.075 | 2.739 | 2.881 | 177,563,024 | +0.13(+4.61%) |
Jun 17, 2013 | 2.777 | 2.806 | 2.747 | 2.754 | 27,885,160 | +0.05(+1.93%) |
Jun 14, 2013 | 2.747 | 2.762 | 2.694 | 2.702 | 39,836,148 | +0.07(+2.55%) |
Jun 13, 2013 | 2.620 | 2.642 | 2.583 | 2.635 | 18,591,576 | +0.03(+1.15%) |
Jun 12, 2013 | 2.590 | 2.620 | 2.553 | 2.605 | 22,480,404 | +0.01(+0.58%) |
Jun 11, 2013 | 2.620 | 2.635 | 2.583 | 2.590 | 16,518,240 | -0.08(-3.07%) |
Jun 10, 2013 | 2.680 | 2.687 | 2.650 | 2.672 | 13,584,397 | +0.03(+1.13%) |
Jun 07, 2013 | 2.620 | 2.650 | 2.605 | 2.642 | 25,618,350 | +0.01(+0.28%) |
Jun 06, 2013 | 2.575 | 2.650 | 2.568 | 2.635 | 32,511,664 | +0.05(+2.02%) |
Jun 05, 2013 | 2.594 | 2.620 | 2.553 | 2.583 | 38,507,204 | -0.06(-2.26%) |
Jun 04, 2013 | 2.620 | 2.650 | 2.620 | 2.642 | 26,802,654 | +0.04(+1.72%) |
Jun 03, 2013 | 2.568 | 2.597 | 2.553 | 2.597 | 25,816,000 | +0.03(+1.16%) |
May 31, 2013 | 2.553 | 2.620 | 2.530 | 2.568 | 34,579,080 | -0.02(-0.86%) |
May 30, 2013 | 2.698 | 2.702 | 2.590 | 2.590 | 46,941,016 | -0.10(-3.88%) |
May 29, 2013 | 2.665 | 2.709 | 2.657 | 2.694 | 24,036,404 | +0.01(+0.56%) |
May 28, 2013 | 2.732 | 2.747 | 2.665 | 2.680 | 32,123,686 | -0.04(-1.64%) |
May 24, 2013 | 2.657 | 2.747 | 2.646 | 2.724 | 33,544,938 | +0.04(+1.39%) |
May 23, 2013 | 2.665 | 2.702 | 2.620 | 2.687 | 40,195,508 | -0.03(-1.10%) |
May 22, 2013 | 2.799 | 2.825 | 2.694 | 2.717 | 48,314,976 | -0.07(-2.67%) |
May 21, 2013 | 2.814 | 2.829 | 2.769 | 2.791 | 32,075,958 | -0.01(-0.53%) |
May 20, 2013 | 2.821 | 2.836 | 2.791 | 2.806 | 32,001,038 | +0.02(+0.80%) |
May 17, 2013 | 2.784 | 2.799 | 2.762 | 2.784 | 35,272,804 | +0.03(+1.08%) |
May 16, 2013 | 2.814 | 2.825 | 2.754 | 2.754 | 51,765,852 | -0.04(-1.60%) |
May 15, 2013 | 2.750 | 2.814 | 2.717 | 2.799 | 68,849,112 | -0.07(-2.34%) |
May 13, 2013 | 2.829 | 2.922 | 2.814 | 2.866 | 79,560,576 | +0.13(+4.92%) |
May 10, 2013 | 2.724 | 2.732 | 2.702 | 2.732 | 33,764,576 | +0.08(+3.10%) |
May 09, 2013 | 2.672 | 2.694 | 2.635 | 2.650 | 35,731,464 | +0.02(+0.85%) |
May 08, 2013 | 2.642 | 2.687 | 2.620 | 2.627 | 35,797,912 | +0.01(+0.57%) |
May 07, 2013 | 2.650 | 2.680 | 2.575 | 2.612 | 56,614,792 | +0.07(+2.94%) |
May 06, 2013 | 2.538 | 2.568 | 2.515 | 2.538 | 37,390,732 | +0.07(+3.03%) |
May 03, 2013 | 2.478 | 2.485 | 2.456 | 2.463 | 30,784,524 | +0.03(+1.23%) |
May 02, 2013 | 2.456 | 2.471 | 2.426 | 2.433 | 29,763,426 | -0.06(-2.40%) |
May 01, 2013 | 2.523 | 2.530 | 2.493 | 2.493 | 17,920,740 | -0.03(-1.18%) |
Apr 30, 2013 | 2.493 | 2.538 | 2.478 | 2.523 | 31,027,368 | +0.04(+1.81%) |
Apr 29, 2013 | 2.463 | 2.500 | 2.463 | 2.478 | 39,325,912 | +0.05(+2.15%) |
Apr 26, 2013 | 2.456 | 2.463 | 2.426 | 2.426 | 30,253,732 | -0.04(-1.52%) |
Apr 25, 2013 | 2.403 | 2.500 | 2.396 | 2.463 | 49,752,136 | +0.07(+3.13%) |
Apr 24, 2013 | 2.359 | 2.403 | 2.351 | 2.388 | 38,985,116 | +0.03(+1.27%) |
Apr 23, 2013 | 2.344 | 2.396 | 2.336 | 2.359 | 30,056,160 | +0.01(+0.32%) |
Apr 22, 2013 | 2.314 | 2.396 | 2.299 | 2.351 | 61,412,116 | +0.06(+2.61%) |
Apr 19, 2013 | 2.306 | 2.321 | 2.254 | 2.291 | 80,035,256 | -0.07(-3.15%) |
Apr 18, 2013 | 2.672 | 2.433 | 2.321 | 2.366 | 181,660,784 | -0.31(-11.45%) |
Apr 17, 2013 | 2.590 | 2.709 | 2.560 | 2.672 | 76,647,808 | +0.10(+4.07%) |
Apr 16, 2013 | 2.583 | 2.597 | 2.538 | 2.568 | 23,550,106 | +0.08(+3.30%) |
Apr 15, 2013 | 2.560 | 2.575 | 2.485 | 2.485 | 45,028,824 | -0.12(-4.58%) |
Apr 12, 2013 | 2.605 | 2.620 | 2.560 | 2.605 | 25,418,824 | +0.01(+0.29%) |
Apr 11, 2013 | 2.627 | 2.635 | 2.583 | 2.597 | 34,695,348 | -0.03(-1.14%) |
Apr 10, 2013 | 2.545 | 2.665 | 2.538 | 2.627 | 88,026,840 | +0.11(+4.45%) |
Apr 09, 2013 | 2.471 | 2.530 | 2.463 | 2.515 | 23,850,302 | +0.06(+2.43%) |
Apr 08, 2013 | 2.471 | 2.493 | 2.448 | 2.456 | 28,106,860 | -0.04(-1.50%) |
Apr 05, 2013 | 2.523 | 2.527 | 2.478 | 2.493 | 30,798,048 | -0.03(-1.18%) |
Apr 04, 2013 | 2.530 | 2.538 | 2.478 | 2.523 | 51,109,152 | +0.01(+0.30%) |
Apr 03, 2013 | 2.456 | 2.523 | 2.441 | 2.515 | 60,464,104 | +0.08(+3.37%) |
Apr 02, 2013 | 2.433 | 2.448 | 2.396 | 2.433 | 41,856,500 | +0.00(+0.00%) |
Apr 01, 2013 | 2.463 | 2.478 | 2.426 | 2.433 | 23,866,616 | -0.01(-0.61%) |
Mar 28, 2013 | 2.456 | 2.485 | 2.433 | 2.448 | 49,662,028 | -0.04(-1.80%) |
Mar 27, 2013 | 2.441 | 2.493 | 2.441 | 2.493 | 46,756,544 | +0.03(+1.21%) |
Mar 26, 2013 | 2.448 | 2.485 | 2.441 | 2.463 | 29,189,864 | +0.03(+1.23%) |
Mar 25, 2013 | 2.456 | 2.456 | 2.381 | 2.433 | 61,959,712 | -0.05(-2.10%) |
Mar 22, 2013 | 2.538 | 2.575 | 2.471 | 2.485 | 62,458,552 | -0.09(-3.48%) |
Mar 21, 2013 | 2.523 | 2.597 | 2.523 | 2.575 | 58,698,340 | +0.00(+0.15%) |
Mar 20, 2013 | 2.553 | 2.590 | 2.530 | 2.571 | 53,254,512 | +0.03(+1.32%) |
Mar 19, 2013 | 2.523 | 2.575 | 2.500 | 2.538 | 70,023,752 | +0.04(+1.49%) |
Mar 18, 2013 | 2.456 | 2.553 | 2.448 | 2.500 | 79,568,448 | -0.06(-2.33%) |
Mar 15, 2013 | 2.568 | 2.680 | 2.545 | 2.560 | 152,913,904 | -0.03(-1.15%) |
Mar 14, 2013 | 2.620 | 2.635 | 2.583 | 2.590 | 50,078,224 | +0.01(+0.58%) |
Mar 13, 2013 | 2.650 | 2.650 | 2.575 | 2.575 | 66,230,032 | -0.10(-3.63%) |
Mar 12, 2013 | 2.724 | 2.754 | 2.650 | 2.672 | 68,545,968 | -0.03(-1.10%) |
Mar 11, 2013 | 2.694 | 2.724 | 2.657 | 2.702 | 39,804,072 | -0.04(-1.63%) |
Mar 08, 2013 | 2.754 | 2.799 | 2.709 | 2.747 | 46,818,040 | -0.01(-0.27%) |
Mar 07, 2013 | 2.762 | 2.806 | 2.717 | 2.754 | 61,267,944 | +0.05(+1.93%) |
Mar 06, 2013 | 2.739 | 2.762 | 2.665 | 2.702 | 46,984,176 | +0.07(+2.55%) |
Mar 05, 2013 | 2.590 | 2.694 | 2.620 | 2.635 | 44,196,304 | +0.04(+1.73%) |
Mar 04, 2013 | 2.680 | 2.650 | 2.583 | 2.590 | 87,872,080 | -0.09(-3.34%) |
Mar 01, 2013 | 2.661 | 2.694 | 2.642 | 2.680 | 44,589,276 | -0.04(-1.64%) |
Feb 28, 2013 | 2.732 | 2.777 | 2.694 | 2.724 | 77,639,712 | -0.09(-3.18%) |
Feb 27, 2013 | 2.702 | 2.829 | 2.702 | 2.814 | 77,362,200 | +0.15(+5.60%) |
Feb 26, 2013 | 2.721 | 2.747 | 2.642 | 2.665 | 68,786,960 | -0.04(-1.65%) |
Feb 25, 2013 | 2.911 | 2.918 | 2.694 | 2.709 | 68,570,448 | -0.11(-3.97%) |
Feb 22, 2013 | 2.844 | 2.866 | 2.791 | 2.821 | 61,355,428 | +0.02(+0.80%) |
Feb 21, 2013 | 2.814 | 2.836 | 2.747 | 2.799 | 55,664,304 | -0.05(-1.83%) |
Feb 20, 2013 | 2.911 | 2.926 | 2.844 | 2.851 | 74,371,544 | -0.08(-2.80%) |
Feb 19, 2013 | 2.956 | 2.974 | 2.918 | 2.933 | 37,433,836 | -0.04(-1.50%) |
Feb 15, 2013 | 3.000 | 3.038 | 2.956 | 2.978 | 34,569,848 | +0.01(+0.25%) |
Feb 14, 2013 | 2.896 | 2.978 | 2.874 | 2.971 | 42,050,048 | +0.00(+0.00%) |
Feb 13, 2013 | 3.053 | 3.068 | 2.948 | 2.971 | 50,039,516 | -0.10(-3.16%) |
Feb 12, 2013 | 3.098 | 3.112 | 3.060 | 3.068 | 25,696,428 | -0.03(-0.96%) |
Feb 11, 2013 | 3.098 | 3.112 | 3.060 | 3.098 | 36,590,780 | +0.06(+1.97%) |
Feb 08, 2013 | 3.068 | 3.098 | 3.030 | 3.038 | 35,151,672 | +0.01(+0.25%) |
Feb 07, 2013 | 3.086 | 3.098 | 3.000 | 3.030 | 53,710,472 | -0.04(-1.46%) |
Feb 06, 2013 | 2.918 | 3.098 | 2.903 | 3.075 | 101,769,624 | +0.23(+8.14%) |
Feb 04, 2013 | 2.926 | 2.993 | 2.844 | 2.844 | 85,350,616 | -0.14(-4.75%) |
Feb 01, 2013 | 3.000 | 3.075 | 2.963 | 2.986 | 57,302,572 | +0.06(+2.04%) |
Jan 31, 2013 | 2.941 | 3.000 | 2.874 | 2.926 | 119,608,760 | -0.13(-4.16%) |
Jan 30, 2013 | 3.127 | 3.157 | 3.030 | 3.053 | 60,794,708 | -0.09(-2.85%) |
Jan 29, 2013 | 3.176 | 3.209 | 3.120 | 3.142 | 52,499,056 | -0.03(-0.94%) |
Jan 28, 2013 | 3.116 | 3.244 | 3.105 | 3.172 | 75,112,016 | +0.04(+1.19%) |
Jan 25, 2013 | 3.142 | 3.180 | 3.060 | 3.135 | 115,201,816 | -0.04(-1.41%) |
Jan 24, 2013 | 3.120 | 3.314 | 3.105 | 3.180 | 218,501,904 | -0.28(-8.19%) |
Jan 23, 2013 | 3.512 | 3.655 | 3.448 | 3.463 | 108,117,496 | +0.01(+0.43%) |
Jan 22, 2013 | 3.351 | 3.448 | 3.344 | 3.448 | 73,672,784 | +0.14(+4.29%) |
Jan 18, 2013 | 3.307 | 3.351 | 3.247 | 3.307 | 78,780,224 | -0.07(-2.21%) |
Jan 17, 2013 | 3.441 | 3.441 | 3.359 | 3.381 | 73,576,808 | -0.03(-0.88%) |
Jan 16, 2013 | 3.411 | 3.471 | 3.389 | 3.411 | 55,862,140 | -0.05(-1.51%) |
Jan 15, 2013 | 3.389 | 3.508 | 3.381 | 3.463 | 72,224,400 | +0.01(+0.43%) |
Jan 14, 2013 | 3.471 | 3.535 | 3.366 | 3.448 | 111,698,224 | -0.06(-1.70%) |
Jan 11, 2013 | 3.299 | 3.545 | 3.292 | 3.508 | 173,221,808 | +0.19(+5.62%) |
Jan 10, 2013 | 3.321 | 3.359 | 3.168 | 3.321 | 391,624,704 | +0.52(+18.67%) |
Jan 09, 2013 | 2.918 | 2.971 | 2.739 | 2.799 | 129,981,072 | -0.22(-7.41%) |
Jan 08, 2013 | 3.030 | 3.068 | 2.971 | 3.023 | 79,216,224 | -0.13(-4.03%) |
Jan 07, 2013 | 3.142 | 3.202 | 3.120 | 3.150 | 51,822,904 | +0.03(+0.96%) |
Jan 04, 2013 | 3.135 | 3.150 | 3.083 | 3.120 | 47,665,824 | +0.01(+0.48%) |
Jan 03, 2013 | 3.083 | 3.150 | 3.045 | 3.105 | 70,280,280 | +0.04(+1.22%) |
Jan 02, 2013 | 3.038 | 3.135 | 3.030 | 3.068 | 75,749,720 | +0.12(+3.92%) |
Dec 31, 2012 | 2.844 | 2.978 | 2.825 | 2.952 | 44,787,536 | +0.11(+3.81%) |
Dec 28, 2012 | 2.889 | 2.926 | 2.836 | 2.844 | 55,641,748 | -0.14(-4.75%) |
Dec 27, 2012 | 3.030 | 3.038 | 2.933 | 2.986 | 55,476,240 | -0.04(-1.23%) |
Dec 26, 2012 | 3.015 | 3.030 | 2.933 | 3.023 | 42,396,516 | +0.04(+1.25%) |
Dec 24, 2012 | 3.023 | 3.030 | 2.933 | 2.986 | 29,512,726 | +0.01(+0.25%) |
Dec 21, 2012 | 3.008 | 3.053 | 2.963 | 2.978 | 92,328,904 | -0.14(-4.55%) |
Dec 20, 2012 | 3.127 | 3.187 | 3.098 | 3.120 | 67,342,096 | -0.02(-0.71%) |
Dec 19, 2012 | 3.209 | 3.247 | 3.090 | 3.142 | 111,649,976 | +0.01(+0.24%) |
Dec 18, 2012 | 3.112 | 3.187 | 3.060 | 3.135 | 136,473,856 | +0.19(+6.33%) |
Dec 17, 2012 | 2.866 | 3.015 | 2.859 | 2.948 | 110,777,720 | +0.10(+3.40%) |
Dec 14, 2012 | 2.866 | 2.896 | 2.829 | 2.851 | 77,963,704 | +0.04(+1.60%) |
Dec 13, 2012 | 2.806 | 2.866 | 2.754 | 2.806 | 77,903,600 | -0.05(-1.83%) |
Dec 12, 2012 | 2.859 | 2.874 | 2.836 | 2.859 | 44,260,824 | +0.03(+1.06%) |
Dec 11, 2012 | 2.754 | 2.889 | 2.777 | 2.829 | 64,892,288 | +0.07(+2.71%) |
Dec 10, 2012 | 2.769 | 2.784 | 2.680 | 2.754 | 91,155,960 | -0.12(-4.16%) |
Dec 07, 2012 | 2.874 | 2.911 | 2.791 | 2.874 | 95,697,208 | +0.07(+2.67%) |
Dec 06, 2012 | 2.889 | 2.911 | 2.732 | 2.799 | 120,178,160 | -0.10(-3.35%) |
Dec 05, 2012 | 2.657 | 2.911 | 2.650 | 2.896 | 202,538,160 | +0.33(+12.79%) |