Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.590 | 3.647 | 3.551 | 3.601 | 57,461,440 | -0.02(-0.47%) |
Jul 30, 2013 | 3.709 | 3.709 | 3.610 | 3.618 | 49,632,240 | +0.02(+0.55%) |
Jul 29, 2013 | 3.635 | 3.641 | 3.559 | 3.599 | 22,943,900 | -0.02(-0.55%) |
Jul 26, 2013 | 3.632 | 3.645 | 3.545 | 3.618 | 35,164,520 | -0.03(-0.93%) |
Jul 25, 2013 | 3.616 | 3.668 | 3.593 | 3.652 | 26,413,136 | +0.02(+0.54%) |
Jul 24, 2013 | 3.700 | 3.720 | 3.575 | 3.632 | 73,027,776 | -0.11(-2.94%) |
Jul 23, 2013 | 3.703 | 3.771 | 3.688 | 3.743 | 51,560,940 | +0.08(+2.32%) |
Jul 22, 2013 | 3.616 | 3.666 | 3.521 | 3.658 | 50,193,396 | +0.11(+3.02%) |
Jul 19, 2013 | 3.573 | 3.584 | 3.536 | 3.551 | 23,779,376 | -0.03(-0.95%) |
Jul 18, 2013 | 3.562 | 3.618 | 3.553 | 3.584 | 33,842,624 | +0.01(+0.40%) |
Jul 17, 2013 | 3.539 | 3.599 | 3.534 | 3.570 | 35,287,116 | +0.07(+2.10%) |
Jul 16, 2013 | 3.536 | 3.539 | 3.463 | 3.497 | 22,618,392 | -0.02(-0.64%) |
Jul 15, 2013 | 3.415 | 3.545 | 3.415 | 3.519 | 32,370,144 | +0.11(+3.32%) |
Jul 12, 2013 | 3.438 | 3.440 | 3.370 | 3.406 | 22,501,530 | -0.05(-1.55%) |
Jul 11, 2013 | 3.432 | 3.460 | 3.356 | 3.460 | 66,402,108 | +0.12(+3.55%) |
Jul 10, 2013 | 3.367 | 3.398 | 3.316 | 3.342 | 68,010,680 | -0.06(-1.83%) |
Jul 09, 2013 | 3.387 | 3.412 | 3.343 | 3.404 | 22,310,340 | +0.06(+1.82%) |
Jul 08, 2013 | 3.336 | 3.409 | 3.279 | 3.343 | 53,487,332 | +0.04(+1.15%) |
Jul 05, 2013 | 3.367 | 3.370 | 3.214 | 3.305 | 86,468,920 | -0.09(-2.58%) |
Jul 03, 2013 | 3.412 | 3.418 | 3.316 | 3.392 | 74,803,352 | -0.02(-0.50%) |
Jul 02, 2013 | 3.539 | 3.565 | 3.358 | 3.409 | 68,941,888 | -0.19(-5.26%) |
Jul 01, 2013 | 3.618 | 3.675 | 3.590 | 3.599 | 31,028,680 | -0.05(-1.39%) |
Jun 28, 2013 | 3.596 | 3.652 | 3.579 | 3.649 | 43,766,288 | +0.05(+1.25%) |
Jun 26, 2013 | 3.584 | 3.678 | 3.584 | 3.604 | 52,752,520 | +0.06(+1.84%) |
Jun 25, 2013 | 3.570 | 3.576 | 3.467 | 3.539 | 42,756,884 | +0.04(+1.05%) |
Jun 24, 2013 | 3.522 | 3.567 | 3.426 | 3.503 | 73,159,792 | -0.11(-3.05%) |
Jun 21, 2013 | 3.632 | 3.632 | 3.542 | 3.613 | 67,954,080 | +0.02(+0.47%) |
Jun 20, 2013 | 3.517 | 3.627 | 3.435 | 3.596 | 108,325,432 | -0.09(-2.53%) |
Jun 19, 2013 | 3.816 | 3.825 | 3.649 | 3.689 | 46,810,204 | -0.12(-3.12%) |
Jun 18, 2013 | 3.822 | 3.853 | 3.777 | 3.808 | 39,913,672 | -0.06(-1.68%) |
Jun 17, 2013 | 3.892 | 3.926 | 3.836 | 3.873 | 28,420,360 | -0.02(-0.44%) |
Jun 14, 2013 | 3.991 | 3.994 | 3.881 | 3.890 | 38,862,392 | -0.07(-1.71%) |
Jun 13, 2013 | 3.960 | 3.988 | 3.912 | 3.957 | 65,753,620 | +0.01(+0.36%) |
Jun 12, 2013 | 4.025 | 4.028 | 3.895 | 3.943 | 59,704,368 | -0.06(-1.41%) |
Jun 11, 2013 | 4.008 | 4.051 | 3.971 | 4.000 | 40,569,000 | -0.11(-2.75%) |
Jun 10, 2013 | 4.082 | 4.130 | 4.031 | 4.113 | 36,557,312 | -0.05(-1.15%) |
Jun 07, 2013 | 4.110 | 4.206 | 4.072 | 4.161 | 45,672,480 | -0.03(-0.74%) |
Jun 06, 2013 | 4.099 | 4.195 | 4.067 | 4.192 | 35,005,496 | +0.07(+1.71%) |
Jun 05, 2013 | 4.260 | 4.262 | 4.118 | 4.121 | 37,148,908 | -0.12(-2.73%) |
Jun 04, 2013 | 4.285 | 4.293 | 4.192 | 4.237 | 44,482,108 | -0.05(-1.12%) |
Jun 03, 2013 | 4.268 | 4.296 | 4.212 | 4.285 | 41,934,768 | +0.04(+0.86%) |
May 31, 2013 | 4.265 | 4.282 | 4.192 | 4.248 | 44,709,088 | -0.05(-1.25%) |
May 30, 2013 | 4.288 | 4.353 | 4.240 | 4.302 | 29,512,476 | +0.01(+0.26%) |
May 29, 2013 | 4.446 | 4.474 | 4.265 | 4.291 | 44,230,056 | -0.21(-4.76%) |
May 28, 2013 | 4.539 | 4.567 | 4.486 | 4.505 | 18,682,718 | -0.01(-0.31%) |
May 24, 2013 | 4.534 | 4.536 | 4.460 | 4.519 | 29,910,076 | +0.00(+0.00%) |
May 23, 2013 | 4.519 | 4.548 | 4.471 | 4.519 | 33,223,592 | -0.02(-0.50%) |
May 22, 2013 | 4.548 | 4.641 | 4.535 | 4.542 | 41,665,976 | +0.02(+0.37%) |
May 21, 2013 | 4.505 | 4.528 | 4.437 | 4.525 | 45,618,656 | +0.05(+1.10%) |
May 20, 2013 | 4.481 | 4.496 | 4.421 | 4.476 | 28,249,724 | +0.05(+1.22%) |
May 17, 2013 | 4.399 | 4.435 | 4.396 | 4.422 | 21,827,976 | +0.02(+0.41%) |
May 16, 2013 | 4.435 | 4.460 | 4.391 | 4.404 | 28,908,978 | -0.05(-1.04%) |
May 15, 2013 | 4.388 | 4.490 | 4.386 | 4.450 | 38,173,000 | +0.07(+1.70%) |
May 13, 2013 | 4.409 | 4.409 | 4.345 | 4.376 | 14,699,714 | -0.02(-0.47%) |
May 10, 2013 | 4.458 | 4.468 | 4.378 | 4.396 | 22,074,012 | -0.04(-0.81%) |
May 09, 2013 | 4.504 | 4.553 | 4.396 | 4.432 | 34,367,884 | -0.07(-1.54%) |
May 08, 2013 | 4.489 | 4.543 | 4.478 | 4.501 | 43,245,824 | +0.07(+1.62%) |
May 07, 2013 | 4.304 | 4.442 | 4.304 | 4.430 | 30,384,374 | +0.16(+3.73%) |
May 06, 2013 | 4.306 | 4.311 | 4.242 | 4.270 | 18,542,636 | -0.04(-0.83%) |
May 03, 2013 | 4.299 | 4.360 | 4.237 | 4.306 | 33,232,476 | +0.07(+1.64%) |
May 02, 2013 | 4.350 | 4.365 | 4.237 | 4.237 | 31,026,516 | -0.05(-1.20%) |
May 01, 2013 | 4.293 | 4.335 | 4.231 | 4.288 | 20,151,044 | -0.03(-0.77%) |
Apr 30, 2013 | 4.183 | 4.327 | 4.127 | 4.322 | 54,950,912 | +0.08(+1.88%) |
Apr 29, 2013 | 4.227 | 4.269 | 4.173 | 4.242 | 24,591,010 | +0.05(+1.29%) |
Apr 26, 2013 | 4.340 | 4.368 | 4.170 | 4.188 | 31,479,838 | -0.18(-4.23%) |
Apr 25, 2013 | 4.291 | 4.373 | 4.265 | 4.373 | 30,359,712 | +0.06(+1.43%) |
Apr 24, 2013 | 4.270 | 4.329 | 4.263 | 4.311 | 26,575,738 | +0.05(+1.14%) |
Apr 23, 2013 | 4.245 | 4.306 | 4.204 | 4.263 | 30,182,112 | +0.04(+1.03%) |
Apr 22, 2013 | 4.240 | 4.273 | 4.178 | 4.219 | 30,583,270 | -0.02(-0.36%) |
Apr 19, 2013 | 4.144 | 4.268 | 4.134 | 4.234 | 33,136,482 | +0.09(+2.17%) |
Apr 18, 2013 | 4.306 | 4.314 | 4.132 | 4.144 | 52,057,640 | -0.18(-4.10%) |
Apr 17, 2013 | 4.435 | 4.435 | 4.274 | 4.322 | 34,035,544 | -0.15(-3.39%) |
Apr 16, 2013 | 4.435 | 4.482 | 4.409 | 4.473 | 23,017,146 | +0.10(+2.29%) |
Apr 15, 2013 | 4.455 | 4.466 | 4.373 | 4.373 | 24,349,134 | -0.13(-2.91%) |
Apr 12, 2013 | 4.537 | 4.548 | 4.468 | 4.504 | 27,765,220 | -0.06(-1.35%) |
Apr 11, 2013 | 4.586 | 4.599 | 4.537 | 4.566 | 20,635,126 | -0.02(-0.45%) |
Apr 10, 2013 | 4.499 | 4.618 | 4.499 | 4.586 | 39,337,828 | +0.10(+2.17%) |
Apr 09, 2013 | 4.412 | 4.509 | 4.370 | 4.489 | 33,260,984 | +0.13(+3.01%) |
Apr 08, 2013 | 4.311 | 4.378 | 4.291 | 4.358 | 21,049,530 | -0.03(-0.70%) |
Apr 05, 2013 | 4.275 | 4.399 | 4.215 | 4.388 | 48,275,836 | +0.08(+1.79%) |
Apr 04, 2013 | 4.388 | 4.417 | 4.299 | 4.311 | 41,999,936 | -0.06(-1.41%) |
Apr 03, 2013 | 4.412 | 4.442 | 4.355 | 4.373 | 22,222,674 | -0.07(-1.50%) |
Apr 02, 2013 | 4.517 | 4.525 | 4.404 | 4.440 | 26,572,472 | -0.06(-1.26%) |
Apr 01, 2013 | 4.576 | 4.596 | 4.483 | 4.496 | 18,727,830 | -0.07(-1.63%) |
Mar 28, 2013 | 4.530 | 4.573 | 4.503 | 4.571 | 40,099,368 | +0.05(+1.19%) |
Mar 27, 2013 | 4.442 | 4.530 | 4.399 | 4.517 | 33,244,058 | -0.01(-0.17%) |
Mar 26, 2013 | 4.473 | 4.545 | 4.468 | 4.525 | 25,329,330 | +0.08(+1.73%) |
Mar 25, 2013 | 4.499 | 4.535 | 4.432 | 4.447 | 24,881,886 | -0.07(-1.54%) |
Mar 22, 2013 | 4.553 | 4.553 | 4.499 | 4.517 | 20,074,960 | -0.04(-0.90%) |
Mar 21, 2013 | 4.622 | 4.653 | 4.558 | 4.558 | 35,953,228 | -0.10(-2.04%) |
Mar 20, 2013 | 4.640 | 4.681 | 4.635 | 4.653 | 39,686,716 | +0.03(+0.61%) |
Mar 19, 2013 | 4.680 | 4.689 | 4.566 | 4.625 | 55,838,812 | -0.02(-0.33%) |
Mar 18, 2013 | 4.585 | 4.684 | 4.571 | 4.640 | 30,523,726 | +0.03(+0.61%) |
Mar 15, 2013 | 4.636 | 4.640 | 4.555 | 4.612 | 28,174,426 | -0.00(-0.06%) |
Mar 14, 2013 | 4.691 | 4.712 | 4.576 | 4.614 | 32,252,628 | -0.10(-2.07%) |
Mar 13, 2013 | 4.751 | 4.774 | 4.684 | 4.712 | 30,174,984 | -0.05(-0.97%) |
Mar 12, 2013 | 4.807 | 4.810 | 4.738 | 4.758 | 42,834,972 | -0.06(-1.17%) |
Mar 11, 2013 | 4.861 | 4.881 | 4.776 | 4.815 | 31,832,266 | -0.07(-1.52%) |
Mar 08, 2013 | 4.707 | 4.897 | 4.697 | 4.889 | 73,100,008 | +0.20(+4.27%) |
Mar 07, 2013 | 4.620 | 4.706 | 4.612 | 4.689 | 40,601,776 | +0.06(+1.28%) |
Mar 06, 2013 | 4.581 | 4.654 | 4.553 | 4.630 | 27,833,024 | +0.02(+0.45%) |
Mar 05, 2013 | 4.581 | 4.689 | 4.581 | 4.609 | 39,622,856 | +0.05(+1.01%) |
Mar 04, 2013 | 4.512 | 4.563 | 4.473 | 4.563 | 24,595,182 | +0.01(+0.11%) |
Mar 01, 2013 | 4.535 | 4.571 | 4.509 | 4.558 | 30,017,798 | +0.02(+0.51%) |
Feb 28, 2013 | 4.514 | 4.573 | 4.501 | 4.535 | 32,865,306 | +0.04(+0.97%) |
Feb 27, 2013 | 4.414 | 4.512 | 4.412 | 4.491 | 41,574,384 | +0.02(+0.52%) |
Feb 26, 2013 | 4.473 | 4.532 | 4.365 | 4.468 | 54,406,348 | -0.10(-2.08%) |
Feb 22, 2013 | 4.483 | 4.568 | 4.468 | 4.563 | 60,383,372 | +0.15(+3.49%) |
Feb 21, 2013 | 4.453 | 4.463 | 4.363 | 4.409 | 37,933,684 | -0.06(-1.27%) |
Feb 20, 2013 | 4.578 | 4.589 | 4.445 | 4.465 | 40,282,044 | -0.10(-2.25%) |
Feb 19, 2013 | 4.594 | 4.604 | 4.545 | 4.568 | 48,369,960 | -0.02(-0.39%) |
Feb 15, 2013 | 4.476 | 4.598 | 4.463 | 4.586 | 51,328,604 | +0.16(+3.66%) |
Feb 14, 2013 | 4.370 | 4.440 | 4.329 | 4.424 | 36,774,168 | +0.02(+0.47%) |
Feb 13, 2013 | 4.399 | 4.422 | 4.373 | 4.404 | 31,640,690 | +0.03(+0.59%) |
Feb 12, 2013 | 4.409 | 4.445 | 4.347 | 4.378 | 19,999,172 | -0.01(-0.23%) |
Feb 11, 2013 | 4.391 | 4.409 | 4.363 | 4.388 | 13,515,354 | -0.01(-0.18%) |
Feb 08, 2013 | 4.376 | 4.414 | 4.360 | 4.396 | 33,603,836 | +0.06(+1.30%) |
Feb 07, 2013 | 4.373 | 4.376 | 4.287 | 4.340 | 42,654,212 | +0.01(+0.18%) |
Feb 06, 2013 | 4.365 | 4.365 | 4.281 | 4.332 | 54,786,804 | +0.05(+1.20%) |
Feb 04, 2013 | 4.319 | 4.319 | 4.270 | 4.281 | 31,015,378 | -0.12(-2.80%) |
Feb 01, 2013 | 4.435 | 4.440 | 4.386 | 4.404 | 39,272,496 | -0.02(-0.46%) |
Jan 31, 2013 | 4.412 | 4.456 | 4.394 | 4.424 | 48,345,832 | -0.02(-0.46%) |
Jan 30, 2013 | 4.430 | 4.489 | 4.394 | 4.445 | 34,486,764 | -0.06(-1.25%) |
Jan 29, 2013 | 4.489 | 4.522 | 4.463 | 4.501 | 49,666,116 | +0.03(+0.75%) |
Jan 28, 2013 | 4.491 | 4.496 | 4.435 | 4.468 | 48,518,664 | -0.06(-1.36%) |
Jan 25, 2013 | 4.501 | 4.568 | 4.490 | 4.530 | 26,634,690 | +0.01(+0.28%) |
Jan 24, 2013 | 4.501 | 4.560 | 4.486 | 4.517 | 31,638,654 | +0.03(+0.74%) |
Jan 23, 2013 | 4.540 | 4.543 | 4.471 | 4.483 | 30,635,718 | -0.08(-1.86%) |
Jan 22, 2013 | 4.478 | 4.571 | 4.478 | 4.568 | 44,276,368 | +0.02(+0.34%) |
Jan 18, 2013 | 4.476 | 4.553 | 4.468 | 4.553 | 52,257,588 | +0.05(+1.08%) |
Jan 17, 2013 | 4.496 | 4.532 | 4.489 | 4.504 | 32,704,166 | +0.07(+1.56%) |
Jan 16, 2013 | 4.394 | 4.442 | 4.383 | 4.435 | 21,317,758 | +0.00(+0.00%) |
Jan 15, 2013 | 4.442 | 4.467 | 4.401 | 4.435 | 24,314,128 | -0.04(-0.80%) |
Jan 14, 2013 | 4.478 | 4.499 | 4.453 | 4.471 | 34,807,344 | +0.04(+0.99%) |
Jan 11, 2013 | 4.399 | 4.442 | 4.381 | 4.427 | 28,970,242 | +0.01(+0.12%) |
Jan 10, 2013 | 4.445 | 4.450 | 4.397 | 4.422 | 37,924,728 | -0.03(-0.75%) |
Jan 09, 2013 | 4.412 | 4.455 | 4.396 | 4.455 | 62,532,976 | +0.06(+1.34%) |
Jan 08, 2013 | 4.368 | 4.421 | 4.358 | 4.396 | 45,307,544 | -0.01(-0.17%) |
Jan 07, 2013 | 4.406 | 4.445 | 4.356 | 4.404 | 38,750,824 | -0.05(-1.10%) |
Jan 04, 2013 | 4.401 | 4.462 | 4.391 | 4.453 | 48,304,228 | -0.02(-0.40%) |
Jan 03, 2013 | 4.360 | 4.486 | 4.345 | 4.471 | 74,291,248 | +0.14(+3.14%) |
Jan 02, 2013 | 4.326 | 4.335 | 4.227 | 4.335 | 63,176,284 | +0.11(+2.55%) |
Dec 31, 2012 | 4.168 | 4.232 | 4.162 | 4.227 | 26,332,620 | +0.06(+1.42%) |
Dec 28, 2012 | 4.129 | 4.216 | 4.129 | 4.168 | 40,150,508 | -0.01(-0.31%) |
Dec 27, 2012 | 4.204 | 4.214 | 4.134 | 4.180 | 28,568,708 | -0.01(-0.12%) |
Dec 26, 2012 | 4.209 | 4.240 | 4.180 | 4.186 | 28,896,862 | +0.00(+0.00%) |
Dec 24, 2012 | 4.224 | 4.247 | 4.162 | 4.186 | 9,704,642 | -0.03(-0.67%) |
Dec 21, 2012 | 4.162 | 4.255 | 4.155 | 4.214 | 55,559,720 | +0.01(+0.12%) |
Dec 20, 2012 | 4.198 | 4.216 | 4.175 | 4.209 | 54,684,264 | +0.02(+0.37%) |
Dec 19, 2012 | 4.083 | 4.222 | 4.073 | 4.193 | 70,974,848 | +0.13(+3.16%) |
Dec 18, 2012 | 3.998 | 4.067 | 3.970 | 4.065 | 40,686,668 | +0.06(+1.54%) |
Dec 17, 2012 | 4.008 | 4.021 | 3.978 | 4.003 | 25,671,594 | -0.02(-0.45%) |
Dec 14, 2012 | 4.039 | 4.052 | 4.002 | 4.021 | 51,046,332 | -0.02(-0.51%) |
Dec 13, 2012 | 4.070 | 4.101 | 4.014 | 4.042 | 41,719,056 | -0.01(-0.19%) |
Dec 12, 2012 | 4.062 | 4.080 | 4.019 | 4.049 | 39,763,832 | -0.02(-0.44%) |
Dec 11, 2012 | 4.011 | 4.091 | 4.003 | 4.067 | 42,618,080 | +0.02(+0.38%) |
Dec 10, 2012 | 4.003 | 4.062 | 4.001 | 4.052 | 25,212,926 | +0.01(+0.32%) |
Dec 07, 2012 | 4.065 | 4.065 | 3.975 | 4.039 | 22,214,164 | -0.00(-0.06%) |
Dec 06, 2012 | 3.978 | 4.042 | 3.962 | 4.042 | 31,724,796 | +0.02(+0.58%) |
Dec 05, 2012 | 3.972 | 4.060 | 3.942 | 4.019 | 56,869,856 | +0.10(+2.49%) |
Dec 04, 2012 | 3.975 | 3.993 | 3.906 | 3.921 | 49,203,456 | +0.03(+0.79%) |
Nov 30, 2012 | 3.872 | 3.908 | 3.806 | 3.890 | 45,751,460 | +0.00(+0.07%) |
Nov 29, 2012 | 3.798 | 3.926 | 3.790 | 3.888 | 49,221,004 | +0.07(+1.88%) |
Nov 28, 2012 | 3.777 | 3.824 | 3.752 | 3.816 | 40,767,560 | +0.01(+0.13%) |
Nov 27, 2012 | 3.870 | 3.898 | 3.793 | 3.811 | 43,718,904 | -0.08(-2.05%) |
Nov 26, 2012 | 3.906 | 3.920 | 3.862 | 3.890 | 25,128,064 | -0.03(-0.66%) |
Nov 23, 2012 | 3.893 | 3.937 | 3.890 | 3.916 | 17,544,082 | +0.07(+1.87%) |
Nov 21, 2012 | 3.824 | 3.854 | 3.795 | 3.844 | 34,122,036 | +0.01(+0.13%) |
Nov 20, 2012 | 3.811 | 3.852 | 3.770 | 3.839 | 24,276,388 | +0.00(+0.07%) |
Nov 19, 2012 | 3.746 | 3.844 | 3.744 | 3.836 | 34,636,240 | +0.15(+3.97%) |
Nov 16, 2012 | 3.731 | 3.739 | 3.646 | 3.690 | 38,242,460 | -0.01(-0.14%) |
Nov 15, 2012 | 3.651 | 3.723 | 3.646 | 3.695 | 28,138,540 | +0.03(+0.91%) |
Nov 14, 2012 | 3.723 | 3.741 | 3.646 | 3.662 | 42,874,256 | -0.07(-1.79%) |
Nov 13, 2012 | 3.705 | 3.770 | 3.685 | 3.729 | 32,148,560 | -0.02(-0.41%) |
Nov 12, 2012 | 3.726 | 3.757 | 3.705 | 3.744 | 21,131,278 | +0.01(+0.28%) |
Nov 09, 2012 | 3.736 | 3.782 | 3.713 | 3.734 | 47,181,764 | -0.02(-0.55%) |
Nov 08, 2012 | 3.849 | 3.890 | 3.729 | 3.754 | 58,908,276 | -0.09(-2.34%) |
Nov 07, 2012 | 3.898 | 3.903 | 3.821 | 3.844 | 49,911,436 | -0.10(-2.41%) |
Nov 06, 2012 | 3.921 | 3.971 | 3.895 | 3.939 | 34,299,880 | +0.05(+1.25%) |
Nov 05, 2012 | 3.908 | 3.926 | 3.872 | 3.890 | 32,656,730 | -0.03(-0.79%) |
Nov 02, 2012 | 4.173 | 4.173 | 3.880 | 3.921 | 36,041,748 | +0.02(+0.53%) |
Nov 01, 2012 | 3.795 | 3.924 | 3.782 | 3.901 | 47,188,692 | +0.16(+4.18%) |
Oct 31, 2012 | 3.780 | 3.788 | 3.726 | 3.744 | 28,095,594 | -0.02(-0.41%) |
Oct 26, 2012 | 3.775 | 3.759 | 3.759 | 3.759 | 47,861,176 | -0.02(-0.61%) |
Oct 25, 2012 | 3.847 | 3.872 | 3.777 | 3.782 | 62,014,676 | +0.07(+1.87%) |
Oct 24, 2012 | 3.669 | 3.770 | 3.659 | 3.713 | 51,642,680 | +0.11(+3.14%) |
Oct 23, 2012 | 3.664 | 3.667 | 3.577 | 3.600 | 117,224,824 | -0.13(-3.51%) |
Oct 19, 2012 | 3.777 | 3.785 | 3.708 | 3.731 | 47,964,784 | -0.06(-1.56%) |
Oct 18, 2012 | 3.813 | 3.816 | 3.739 | 3.790 | 45,207,352 | -0.01(-0.34%) |
Oct 17, 2012 | 3.793 | 3.806 | 3.700 | 3.803 | 48,841,752 | +0.02(+0.41%) |
Oct 16, 2012 | 3.813 | 3.829 | 3.746 | 3.788 | 45,359,228 | +0.03(+0.75%) |
Oct 15, 2012 | 3.754 | 3.782 | 3.736 | 3.759 | 38,416,648 | +0.03(+0.69%) |
Oct 12, 2012 | 3.744 | 3.798 | 3.711 | 3.734 | 29,811,220 | -0.02(-0.48%) |
Oct 11, 2012 | 3.757 | 3.806 | 3.741 | 3.752 | 56,714,268 | +0.03(+0.76%) |
Oct 10, 2012 | 3.834 | 3.836 | 3.705 | 3.723 | 48,245,372 | -0.10(-2.49%) |
Oct 09, 2012 | 3.872 | 3.872 | 3.790 | 3.818 | 43,566,372 | -0.12(-3.00%) |
Oct 08, 2012 | 3.877 | 3.954 | 3.844 | 3.937 | 31,634,802 | +0.03(+0.66%) |
Oct 05, 2012 | 3.960 | 3.988 | 3.890 | 3.911 | 31,145,616 | -0.01(-0.26%) |
Oct 04, 2012 | 3.898 | 3.921 | 3.849 | 3.921 | 51,876,272 | +0.02(+0.53%) |
Oct 03, 2012 | 3.934 | 3.939 | 3.883 | 3.901 | 27,340,890 | -0.04(-1.11%) |
Oct 02, 2012 | 3.998 | 4.001 | 3.931 | 3.944 | 29,565,392 | -0.01(-0.19%) |
Oct 01, 2012 | 3.901 | 3.988 | 3.898 | 3.952 | 37,171,524 | +0.03(+0.72%) |
Sep 28, 2012 | 3.885 | 3.924 | 3.862 | 3.924 | 55,379,804 | -0.09(-2.30%) |
Sep 27, 2012 | 4.060 | 4.073 | 3.962 | 4.016 | 43,388,536 | -0.03(-0.64%) |
Sep 26, 2012 | 4.034 | 4.044 | 3.949 | 4.042 | 58,019,984 | -0.01(-0.13%) |
Sep 25, 2012 | 4.206 | 4.219 | 4.039 | 4.047 | 98,601,640 | -0.26(-6.13%) |
Sep 24, 2012 | 4.319 | 4.358 | 4.286 | 4.311 | 30,072,950 | +0.03(+0.60%) |
Sep 21, 2012 | 4.335 | 4.368 | 4.278 | 4.286 | 42,102,116 | -0.01(-0.18%) |
Sep 20, 2012 | 4.296 | 4.314 | 4.257 | 4.293 | 36,630,188 | -0.03(-0.77%) |
Sep 19, 2012 | 4.309 | 4.388 | 4.293 | 4.327 | 38,173,184 | -0.01(-0.30%) |
Sep 18, 2012 | 4.412 | 4.412 | 4.304 | 4.340 | 39,778,140 | -0.07(-1.52%) |
Sep 17, 2012 | 4.489 | 4.494 | 4.383 | 4.406 | 60,888,100 | -0.07(-1.49%) |
Sep 14, 2012 | 4.458 | 4.578 | 4.455 | 4.473 | 76,184,984 | +0.03(+0.69%) |
Sep 13, 2012 | 4.275 | 4.453 | 4.263 | 4.442 | 62,745,108 | +0.14(+3.35%) |
Sep 12, 2012 | 4.245 | 4.332 | 4.240 | 4.299 | 46,353,208 | +0.08(+2.01%) |
Sep 11, 2012 | 4.196 | 4.232 | 4.188 | 4.214 | 30,061,504 | +0.04(+1.05%) |
Sep 10, 2012 | 4.210 | 4.234 | 4.160 | 4.170 | 39,689,260 | -0.08(-1.99%) |
Sep 07, 2012 | 4.116 | 4.319 | 4.116 | 4.255 | 41,140,580 | +0.13(+3.18%) |
Sep 06, 2012 | 4.021 | 4.139 | 4.016 | 4.124 | 41,205,684 | +0.13(+3.28%) |
Sep 05, 2012 | 3.965 | 4.003 | 3.937 | 3.993 | 47,080,232 | +0.03(+0.65%) |
Sep 04, 2012 | 4.052 | 4.060 | 3.962 | 3.967 | 37,293,484 | -0.09(-2.28%) |
Aug 31, 2012 | 4.098 | 4.152 | 4.046 | 4.060 | 48,224,688 | -0.04(-1.06%) |
Aug 30, 2012 | 4.047 | 4.106 | 4.042 | 4.103 | 37,605,328 | -0.02(-0.44%) |
Aug 29, 2012 | 4.216 | 4.227 | 4.085 | 4.121 | 44,022,024 | -0.12(-2.85%) |
Aug 27, 2012 | 4.283 | 4.296 | 4.214 | 4.242 | 28,209,008 | -0.09(-2.02%) |
Aug 24, 2012 | 4.290 | 4.360 | 4.286 | 4.329 | 45,289,200 | +0.01(+0.18%) |
Aug 23, 2012 | 4.329 | 4.337 | 4.265 | 4.322 | 44,620,936 | -0.06(-1.35%) |
Aug 22, 2012 | 4.355 | 4.388 | 4.288 | 4.381 | 42,694,428 | +0.03(+0.59%) |
Aug 21, 2012 | 4.383 | 4.440 | 4.326 | 4.355 | 36,397,252 | -0.04(-0.99%) |
Aug 20, 2012 | 4.442 | 4.450 | 4.349 | 4.399 | 40,047,564 | -0.03(-0.70%) |
Aug 17, 2012 | 4.417 | 4.465 | 4.396 | 4.430 | 36,103,180 | +0.02(+0.47%) |
Aug 16, 2012 | 4.342 | 4.422 | 4.314 | 4.409 | 45,082,092 | +0.11(+2.45%) |
Aug 15, 2012 | 4.281 | 4.344 | 4.263 | 4.304 | 37,961,308 | +0.03(+0.72%) |
Aug 14, 2012 | 4.314 | 4.359 | 4.260 | 4.273 | 45,554,356 | -0.06(-1.42%) |
Aug 13, 2012 | 4.299 | 4.365 | 4.278 | 4.335 | 35,433,328 | -0.04(-0.88%) |
Aug 10, 2012 | 4.277 | 4.386 | 4.240 | 4.373 | 50,864,332 | +0.07(+1.61%) |
Aug 09, 2012 | 4.288 | 4.337 | 4.270 | 4.304 | 42,621,028 | -0.04(-0.95%) |
Aug 08, 2012 | 4.222 | 4.349 | 4.193 | 4.345 | 84,539,848 | +0.11(+2.61%) |
Aug 07, 2012 | 4.222 | 4.270 | 4.211 | 4.234 | 79,765,224 | +0.06(+1.35%) |
Aug 06, 2012 | 4.114 | 4.228 | 4.098 | 4.178 | 42,955,168 | +0.08(+2.07%) |
Aug 03, 2012 | 4.062 | 4.142 | 4.042 | 4.093 | 46,420,784 | +0.18(+4.52%) |
Aug 02, 2012 | 3.960 | 4.013 | 3.911 | 3.916 | 72,767,768 | -0.13(-3.11%) |