Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.528 | 6.546 | 6.407 | 6.475 | 27,324,402 | -0.04(-0.67%) |
Oct 30, 2013 | 6.567 | 6.634 | 6.431 | 6.519 | 33,810,824 | -0.04(-0.60%) |
Oct 29, 2013 | 6.542 | 6.600 | 6.530 | 6.558 | 25,989,508 | +0.04(+0.57%) |
Oct 28, 2013 | 6.544 | 6.593 | 6.508 | 6.521 | 30,762,324 | -0.07(-1.09%) |
Oct 25, 2013 | 6.576 | 6.644 | 6.519 | 6.593 | 35,681,220 | +0.02(+0.35%) |
Oct 24, 2013 | 6.403 | 6.641 | 6.326 | 6.569 | 54,157,288 | +0.25(+3.96%) |
Oct 23, 2013 | 6.486 | 6.493 | 6.301 | 6.319 | 46,888,904 | -0.21(-3.19%) |
Oct 22, 2013 | 6.468 | 6.553 | 6.421 | 6.528 | 46,892,116 | +0.03(+0.50%) |
Oct 21, 2013 | 6.553 | 6.648 | 6.470 | 6.495 | 38,363,592 | -0.05(-0.71%) |
Oct 18, 2013 | 6.602 | 6.625 | 6.494 | 6.542 | 109,445,368 | +0.14(+2.24%) |
Oct 17, 2013 | 6.352 | 6.433 | 6.311 | 6.398 | 39,077,388 | +0.02(+0.36%) |
Oct 16, 2013 | 6.197 | 6.394 | 6.178 | 6.375 | 54,439,744 | +0.24(+3.89%) |
Oct 15, 2013 | 6.120 | 6.264 | 6.088 | 6.136 | 37,071,688 | +0.01(+0.19%) |
Oct 14, 2013 | 6.079 | 6.152 | 6.055 | 6.125 | 22,075,628 | -0.00(-0.08%) |
Oct 11, 2013 | 6.051 | 6.189 | 6.018 | 6.130 | 29,500,664 | +0.01(+0.23%) |
Oct 10, 2013 | 6.079 | 6.136 | 6.055 | 6.116 | 27,694,930 | +0.12(+1.96%) |
Oct 09, 2013 | 5.984 | 6.057 | 5.920 | 5.998 | 43,768,160 | -0.01(-0.23%) |
Oct 08, 2013 | 6.070 | 6.123 | 6.007 | 6.012 | 38,866,212 | -0.05(-0.84%) |
Oct 07, 2013 | 6.037 | 6.132 | 6.026 | 6.063 | 24,462,708 | -0.05(-0.87%) |
Oct 04, 2013 | 6.060 | 6.155 | 6.017 | 6.116 | 18,357,676 | +0.07(+1.22%) |
Oct 03, 2013 | 6.021 | 6.063 | 5.968 | 6.042 | 24,917,012 | +0.00(+0.04%) |
Oct 02, 2013 | 6.056 | 6.074 | 5.961 | 6.040 | 26,198,992 | -0.02(-0.27%) |
Oct 01, 2013 | 5.961 | 6.134 | 5.961 | 6.056 | 23,472,754 | +0.08(+1.39%) |
Sep 30, 2013 | 5.982 | 5.999 | 5.915 | 5.973 | 29,189,982 | -0.08(-1.26%) |
Sep 27, 2013 | 6.053 | 6.094 | 6.017 | 6.049 | 25,520,704 | -0.05(-0.76%) |
Sep 26, 2013 | 6.139 | 6.148 | 6.017 | 6.095 | 28,336,228 | -0.02(-0.34%) |
Sep 25, 2013 | 6.093 | 6.157 | 6.085 | 6.116 | 30,836,986 | +0.03(+0.45%) |
Sep 24, 2013 | 6.095 | 6.153 | 6.037 | 6.088 | 28,627,408 | +0.00(+0.00%) |
Sep 23, 2013 | 6.120 | 6.148 | 6.070 | 6.088 | 25,752,806 | -0.05(-0.75%) |
Sep 20, 2013 | 6.224 | 6.254 | 6.123 | 6.134 | 44,321,680 | -0.07(-1.19%) |
Sep 19, 2013 | 6.296 | 6.337 | 6.194 | 6.208 | 32,767,004 | -0.09(-1.47%) |
Sep 18, 2013 | 6.266 | 6.335 | 6.204 | 6.300 | 38,857,044 | +0.03(+0.52%) |
Sep 17, 2013 | 6.141 | 6.294 | 6.134 | 6.268 | 47,600,096 | +0.15(+2.41%) |
Sep 16, 2013 | 6.206 | 6.217 | 6.109 | 6.120 | 41,842,400 | -0.03(-0.56%) |
Sep 13, 2013 | 6.210 | 6.247 | 6.132 | 6.155 | 41,606,476 | -0.06(-0.93%) |
Sep 12, 2013 | 6.215 | 6.245 | 6.132 | 6.213 | 55,932,760 | +0.01(+0.11%) |
Sep 11, 2013 | 6.093 | 6.298 | 6.086 | 6.206 | 67,502,880 | +0.13(+2.09%) |
Sep 10, 2013 | 6.111 | 6.123 | 6.010 | 6.079 | 54,641,184 | -0.01(-0.23%) |
Sep 09, 2013 | 6.024 | 6.116 | 6.024 | 6.093 | 41,096,796 | +0.09(+1.42%) |
Sep 06, 2013 | 6.049 | 6.088 | 5.984 | 6.007 | 33,444,348 | -0.03(-0.53%) |
Sep 05, 2013 | 6.042 | 6.056 | 6.005 | 6.040 | 39,467,016 | +0.01(+0.19%) |
Sep 04, 2013 | 6.021 | 6.043 | 6.000 | 6.028 | 25,798,268 | -0.01(-0.15%) |
Sep 03, 2013 | 6.017 | 6.095 | 6.005 | 6.037 | 31,567,422 | +0.08(+1.36%) |
Aug 30, 2013 | 5.994 | 6.003 | 5.940 | 5.957 | 30,023,324 | -0.03(-0.54%) |
Aug 29, 2013 | 6.079 | 6.079 | 5.945 | 5.989 | 41,626,356 | -0.09(-1.48%) |
Aug 28, 2013 | 6.005 | 6.107 | 5.991 | 6.079 | 32,971,414 | +0.07(+1.23%) |
Aug 27, 2013 | 6.026 | 6.083 | 5.987 | 6.005 | 36,277,864 | -0.08(-1.25%) |
Aug 26, 2013 | 6.074 | 6.146 | 6.058 | 6.081 | 45,776,816 | +0.03(+0.46%) |
Aug 23, 2013 | 5.906 | 6.060 | 5.860 | 6.053 | 54,081,708 | +0.17(+2.82%) |
Aug 22, 2013 | 5.846 | 5.924 | 5.801 | 5.887 | 29,824,854 | +0.06(+1.03%) |
Aug 21, 2013 | 5.689 | 5.885 | 5.689 | 5.827 | 47,109,944 | -0.00(-0.04%) |
Aug 20, 2013 | 5.717 | 5.885 | 5.714 | 5.830 | 48,238,444 | +0.11(+1.98%) |
Aug 19, 2013 | 5.903 | 5.903 | 5.710 | 5.717 | 39,451,912 | -0.05(-0.92%) |
Aug 16, 2013 | 5.756 | 5.839 | 5.738 | 5.770 | 63,543,456 | +0.00(+0.04%) |
Aug 15, 2013 | 5.698 | 5.788 | 5.661 | 5.767 | 38,847,692 | +0.02(+0.32%) |
Aug 14, 2013 | 5.770 | 5.790 | 5.744 | 5.749 | 41,744,876 | -0.03(-0.48%) |
Aug 13, 2013 | 5.781 | 5.823 | 5.756 | 5.777 | 39,219,812 | +0.00(+0.04%) |
Aug 12, 2013 | 5.744 | 5.832 | 5.742 | 5.774 | 28,783,636 | +0.00(+0.08%) |
Aug 09, 2013 | 5.777 | 5.815 | 5.735 | 5.770 | 40,515,856 | -0.00(-0.04%) |
Aug 08, 2013 | 5.774 | 5.813 | 5.689 | 5.772 | 40,602,560 | +0.04(+0.64%) |
Aug 07, 2013 | 5.735 | 5.747 | 5.628 | 5.735 | 72,333,848 | -0.07(-1.19%) |
Aug 06, 2013 | 5.880 | 5.906 | 5.736 | 5.804 | 46,727,828 | -0.08(-1.30%) |
Aug 05, 2013 | 5.753 | 5.917 | 5.721 | 5.880 | 47,123,300 | +0.12(+2.12%) |
Aug 02, 2013 | 5.737 | 5.839 | 5.712 | 5.758 | 87,317,352 | +0.00(+0.00%) |
Aug 01, 2013 | 5.553 | 5.816 | 5.543 | 5.758 | 152,332,464 | +0.38(+7.08%) |
Jul 31, 2013 | 5.345 | 5.433 | 5.331 | 5.377 | 68,790,544 | +0.06(+1.08%) |
Jul 30, 2013 | 5.253 | 5.322 | 5.223 | 5.320 | 44,062,740 | +0.07(+1.32%) |
Jul 29, 2013 | 5.246 | 5.269 | 5.218 | 5.250 | 30,219,874 | -0.02(-0.44%) |
Jul 26, 2013 | 5.179 | 5.276 | 5.156 | 5.273 | 36,501,080 | +0.06(+1.15%) |
Jul 25, 2013 | 5.123 | 5.225 | 5.106 | 5.213 | 32,809,112 | +0.09(+1.76%) |
Jul 24, 2013 | 5.165 | 5.202 | 5.098 | 5.123 | 24,678,978 | -0.03(-0.54%) |
Jul 23, 2013 | 5.172 | 5.225 | 5.147 | 5.151 | 23,364,890 | -0.02(-0.36%) |
Jul 22, 2013 | 5.193 | 5.211 | 5.126 | 5.170 | 41,811,572 | -0.04(-0.80%) |
Jul 19, 2013 | 5.174 | 5.213 | 5.100 | 5.211 | 33,391,388 | +0.06(+1.12%) |
Jul 18, 2013 | 5.045 | 5.188 | 5.045 | 5.153 | 35,217,716 | +0.12(+2.38%) |
Jul 17, 2013 | 5.031 | 5.063 | 5.003 | 5.033 | 23,737,974 | +0.01(+0.28%) |
Jul 16, 2013 | 4.978 | 5.057 | 4.978 | 5.020 | 28,999,416 | +0.02(+0.32%) |
Jul 15, 2013 | 4.923 | 5.024 | 4.889 | 5.003 | 38,179,012 | +0.10(+2.07%) |
Jul 12, 2013 | 4.916 | 4.960 | 4.872 | 4.902 | 20,356,148 | -0.01(-0.23%) |
Jul 11, 2013 | 4.987 | 4.997 | 4.863 | 4.913 | 29,953,788 | -0.01(-0.11%) |
Jul 10, 2013 | 4.861 | 4.988 | 4.861 | 4.919 | 36,162,488 | +0.06(+1.23%) |
Jul 09, 2013 | 4.817 | 4.873 | 4.801 | 4.859 | 39,513,000 | +0.05(+1.00%) |
Jul 08, 2013 | 4.863 | 4.882 | 4.804 | 4.811 | 27,348,450 | -0.03(-0.52%) |
Jul 05, 2013 | 4.852 | 4.882 | 4.795 | 4.836 | 35,622,280 | +0.01(+0.14%) |
Jul 03, 2013 | 4.806 | 4.866 | 4.790 | 4.829 | 32,448,538 | +0.02(+0.43%) |
Jul 02, 2013 | 4.774 | 4.836 | 4.754 | 4.808 | 28,477,128 | +0.03(+0.72%) |
Jul 01, 2013 | 4.703 | 4.792 | 4.665 | 4.774 | 32,254,108 | +0.09(+1.91%) |
Jun 28, 2013 | 4.707 | 4.728 | 4.629 | 4.684 | 51,665,740 | -0.05(-0.97%) |
Jun 27, 2013 | 4.703 | 4.804 | 4.703 | 4.730 | 67,773,272 | +0.05(+1.03%) |
Jun 26, 2013 | 4.615 | 4.751 | 4.615 | 4.682 | 56,370,724 | +0.13(+2.93%) |
Jun 25, 2013 | 4.553 | 4.578 | 4.507 | 4.549 | 34,765,316 | +0.04(+0.97%) |
Jun 24, 2013 | 4.558 | 4.572 | 4.493 | 4.505 | 45,108,524 | -0.14(-3.07%) |
Jun 21, 2013 | 4.650 | 4.670 | 4.551 | 4.647 | 47,514,484 | +0.03(+0.70%) |
Jun 20, 2013 | 4.719 | 4.719 | 4.562 | 4.615 | 57,902,720 | -0.17(-3.46%) |
Jun 19, 2013 | 4.882 | 4.928 | 4.778 | 4.781 | 35,594,404 | -0.10(-2.12%) |
Jun 18, 2013 | 4.845 | 4.914 | 4.836 | 4.884 | 31,401,430 | +0.05(+1.00%) |
Jun 17, 2013 | 4.801 | 4.868 | 4.801 | 4.836 | 46,847,000 | +0.08(+1.74%) |
Jun 14, 2013 | 4.831 | 4.893 | 4.712 | 4.753 | 48,318,512 | -0.07(-1.52%) |
Jun 13, 2013 | 4.829 | 4.854 | 4.783 | 4.827 | 79,383,272 | -0.02(-0.38%) |
Jun 12, 2013 | 4.942 | 4.946 | 4.813 | 4.845 | 51,725,832 | -0.05(-1.03%) |
Jun 11, 2013 | 4.974 | 4.974 | 4.893 | 4.896 | 57,842,676 | -0.14(-2.83%) |
Jun 10, 2013 | 5.075 | 5.086 | 4.997 | 5.038 | 44,280,736 | -0.02(-0.36%) |
Jun 07, 2013 | 5.006 | 5.089 | 4.953 | 5.057 | 32,277,286 | +0.08(+1.52%) |
Jun 06, 2013 | 4.946 | 4.983 | 4.870 | 4.981 | 53,157,396 | +0.03(+0.70%) |
Jun 05, 2013 | 4.976 | 4.992 | 4.912 | 4.946 | 55,459,732 | -0.05(-0.92%) |
Jun 04, 2013 | 5.093 | 5.121 | 4.942 | 4.992 | 57,244,120 | -0.11(-2.07%) |
Jun 03, 2013 | 5.052 | 5.102 | 4.965 | 5.098 | 52,946,272 | +0.08(+1.56%) |
May 31, 2013 | 5.211 | 5.222 | 5.020 | 5.020 | 101,179,000 | -0.16(-3.06%) |
May 30, 2013 | 5.188 | 5.222 | 5.132 | 5.178 | 67,180,728 | -0.01(-0.22%) |
May 29, 2013 | 5.061 | 5.254 | 5.061 | 5.190 | 67,770,360 | +0.10(+1.90%) |
May 28, 2013 | 5.034 | 5.125 | 5.017 | 5.093 | 68,104,216 | +0.11(+2.26%) |
May 24, 2013 | 4.939 | 4.985 | 4.861 | 4.981 | 46,582,768 | +0.00(+0.05%) |
May 23, 2013 | 4.792 | 5.006 | 4.726 | 4.978 | 92,387,176 | +0.13(+2.65%) |
May 22, 2013 | 4.896 | 4.971 | 4.815 | 4.850 | 114,063,936 | +0.06(+1.20%) |
May 21, 2013 | 4.820 | 4.873 | 4.784 | 4.792 | 54,229,980 | +0.01(+0.24%) |
May 20, 2013 | 4.700 | 4.861 | 4.659 | 4.781 | 64,774,320 | +0.12(+2.61%) |
May 17, 2013 | 4.599 | 4.693 | 4.574 | 4.659 | 42,469,304 | +0.09(+1.91%) |
May 16, 2013 | 4.652 | 4.673 | 4.546 | 4.572 | 71,317,040 | -0.18(-3.73%) |
May 15, 2013 | 4.753 | 4.772 | 4.705 | 4.749 | 31,832,580 | +0.02(+0.49%) |
May 13, 2013 | 4.631 | 4.739 | 4.611 | 4.726 | 84,068,592 | +0.09(+2.03%) |
May 10, 2013 | 4.489 | 4.654 | 4.434 | 4.631 | 49,500,660 | +0.13(+2.91%) |
May 09, 2013 | 4.408 | 4.542 | 4.401 | 4.500 | 46,966,764 | +0.09(+2.03%) |
May 08, 2013 | 4.411 | 4.468 | 4.395 | 4.411 | 43,375,840 | +0.01(+0.31%) |
May 07, 2013 | 4.470 | 4.493 | 4.349 | 4.397 | 41,929,080 | -0.07(-1.59%) |
May 06, 2013 | 4.420 | 4.489 | 4.397 | 4.468 | 41,871,652 | +0.04(+0.99%) |
May 03, 2013 | 4.418 | 4.459 | 4.381 | 4.424 | 47,937,612 | +0.02(+0.52%) |
May 02, 2013 | 4.415 | 4.457 | 4.333 | 4.401 | 39,515,132 | -0.01(-0.21%) |
May 01, 2013 | 4.574 | 4.592 | 4.335 | 4.411 | 71,080,704 | -0.08(-1.79%) |
Apr 30, 2013 | 4.450 | 4.491 | 4.365 | 4.491 | 41,220,260 | +0.05(+1.09%) |
Apr 29, 2013 | 4.429 | 4.496 | 4.376 | 4.443 | 27,200,554 | +0.02(+0.42%) |
Apr 26, 2013 | 4.422 | 4.436 | 4.397 | 4.424 | 27,968,878 | -0.01(-0.16%) |
Apr 25, 2013 | 4.466 | 4.513 | 4.413 | 4.431 | 30,888,290 | -0.00(-0.05%) |
Apr 24, 2013 | 4.362 | 4.445 | 4.360 | 4.434 | 27,315,580 | +0.08(+1.85%) |
Apr 23, 2013 | 4.289 | 4.358 | 4.268 | 4.353 | 33,077,446 | +0.08(+1.83%) |
Apr 22, 2013 | 4.273 | 4.319 | 4.215 | 4.275 | 31,538,198 | +0.00(+0.05%) |
Apr 19, 2013 | 4.358 | 4.365 | 4.227 | 4.273 | 44,378,308 | -0.09(-1.95%) |
Apr 18, 2013 | 4.254 | 4.397 | 4.185 | 4.358 | 44,919,412 | +0.11(+2.65%) |
Apr 17, 2013 | 4.323 | 4.344 | 4.231 | 4.245 | 57,085,988 | -0.14(-3.10%) |
Apr 16, 2013 | 4.406 | 4.464 | 4.264 | 4.381 | 43,246,040 | +0.03(+0.69%) |
Apr 15, 2013 | 4.459 | 4.461 | 4.351 | 4.351 | 44,315,512 | -0.17(-3.81%) |
Apr 12, 2013 | 4.590 | 4.613 | 4.500 | 4.523 | 44,101,636 | -0.11(-2.28%) |
Apr 11, 2013 | 4.680 | 4.680 | 4.588 | 4.629 | 27,602,008 | -0.03(-0.65%) |
Apr 10, 2013 | 4.632 | 4.703 | 4.621 | 4.659 | 34,592,464 | +0.05(+1.09%) |
Apr 09, 2013 | 4.524 | 4.643 | 4.476 | 4.609 | 40,644,256 | +0.09(+1.97%) |
Apr 08, 2013 | 4.527 | 4.563 | 4.449 | 4.520 | 40,913,184 | +0.00(+0.00%) |
Apr 05, 2013 | 4.376 | 4.550 | 4.355 | 4.520 | 50,496,408 | +0.10(+2.23%) |
Apr 04, 2013 | 4.385 | 4.447 | 4.328 | 4.421 | 37,583,584 | +0.03(+0.73%) |
Apr 03, 2013 | 4.554 | 4.563 | 4.373 | 4.389 | 56,308,452 | -0.18(-3.91%) |
Apr 02, 2013 | 4.673 | 4.692 | 4.536 | 4.568 | 45,813,616 | -0.09(-1.92%) |
Apr 01, 2013 | 4.669 | 4.724 | 4.637 | 4.657 | 43,920,852 | -0.01(-0.29%) |
Mar 28, 2013 | 4.678 | 4.698 | 4.623 | 4.671 | 72,143,104 | -0.03(-0.58%) |
Mar 27, 2013 | 4.719 | 4.730 | 4.664 | 4.698 | 34,229,660 | -0.05(-0.96%) |
Mar 26, 2013 | 4.662 | 4.753 | 4.630 | 4.744 | 40,592,224 | +0.09(+1.87%) |
Mar 25, 2013 | 4.701 | 4.760 | 4.632 | 4.657 | 37,781,556 | -0.01(-0.20%) |
Mar 22, 2013 | 4.765 | 4.787 | 4.637 | 4.666 | 39,092,324 | -0.06(-1.31%) |
Mar 21, 2013 | 4.758 | 4.840 | 4.726 | 4.728 | 48,692,952 | -0.05(-1.05%) |
Mar 20, 2013 | 4.705 | 4.813 | 4.696 | 4.778 | 72,226,832 | -0.04(-0.76%) |
Mar 19, 2013 | 4.987 | 5.023 | 4.758 | 4.815 | 89,958,024 | -0.26(-5.10%) |
Mar 18, 2013 | 5.028 | 5.188 | 5.023 | 5.074 | 62,414,824 | -0.07(-1.29%) |
Mar 15, 2013 | 5.142 | 5.257 | 5.071 | 5.140 | 83,272,088 | -0.01(-0.27%) |
Mar 14, 2013 | 4.902 | 5.187 | 4.902 | 5.154 | 87,862,360 | +0.26(+5.23%) |
Mar 13, 2013 | 4.904 | 4.963 | 4.872 | 4.897 | 31,460,560 | -0.02(-0.42%) |
Mar 12, 2013 | 4.916 | 4.950 | 4.863 | 4.918 | 50,384,308 | +0.01(+0.14%) |
Mar 11, 2013 | 4.852 | 4.964 | 4.808 | 4.911 | 48,559,456 | +0.03(+0.61%) |
Mar 08, 2013 | 4.783 | 4.891 | 4.712 | 4.881 | 81,588,672 | +0.11(+2.30%) |
Mar 07, 2013 | 4.534 | 4.774 | 4.474 | 4.772 | 79,531,960 | +0.25(+5.62%) |
Mar 06, 2013 | 4.511 | 4.570 | 4.467 | 4.518 | 40,213,720 | +0.05(+1.23%) |
Mar 05, 2013 | 4.488 | 4.513 | 4.442 | 4.463 | 35,168,676 | +0.00(+0.05%) |
Mar 04, 2013 | 4.488 | 4.520 | 4.401 | 4.460 | 41,175,340 | -0.04(-0.92%) |
Mar 01, 2013 | 4.566 | 4.568 | 4.443 | 4.502 | 58,039,480 | -0.11(-2.43%) |
Feb 28, 2013 | 4.605 | 4.673 | 4.591 | 4.614 | 42,353,928 | +0.00(+0.10%) |
Feb 27, 2013 | 4.492 | 4.637 | 4.483 | 4.609 | 57,019,204 | +0.09(+1.97%) |
Feb 26, 2013 | 4.383 | 4.524 | 4.369 | 4.520 | 98,199,296 | +0.15(+3.35%) |
Feb 25, 2013 | 4.618 | 4.632 | 4.369 | 4.373 | 127,879,416 | -0.32(-6.78%) |
Feb 22, 2013 | 4.641 | 4.694 | 4.566 | 4.692 | 51,090,384 | +0.07(+1.54%) |
Feb 21, 2013 | 4.758 | 4.778 | 4.577 | 4.621 | 90,642,432 | -0.01(-0.25%) |
Feb 20, 2013 | 4.669 | 4.726 | 4.582 | 4.632 | 98,087,368 | -0.03(-0.59%) |
Feb 19, 2013 | 4.579 | 4.687 | 4.577 | 4.659 | 46,607,428 | +0.08(+1.75%) |
Feb 15, 2013 | 4.678 | 4.680 | 4.566 | 4.579 | 46,087,836 | -0.09(-1.91%) |
Feb 14, 2013 | 4.687 | 4.694 | 4.643 | 4.669 | 51,674,956 | -0.04(-0.83%) |
Feb 13, 2013 | 4.570 | 4.710 | 4.559 | 4.708 | 63,912,840 | +0.13(+2.80%) |
Feb 12, 2013 | 4.593 | 4.623 | 4.538 | 4.579 | 59,013,436 | -0.01(-0.20%) |
Feb 11, 2013 | 4.616 | 4.638 | 4.559 | 4.589 | 33,797,116 | -0.04(-0.89%) |
Feb 08, 2013 | 4.614 | 4.672 | 4.600 | 4.630 | 51,601,632 | +0.00(+0.00%) |
Feb 07, 2013 | 4.701 | 4.701 | 4.618 | 4.630 | 70,834,800 | -0.06(-1.37%) |
Feb 06, 2013 | 4.671 | 4.701 | 4.639 | 4.694 | 41,794,276 | +0.09(+1.99%) |
Feb 04, 2013 | 4.630 | 4.687 | 4.586 | 4.602 | 52,505,500 | -0.05(-1.08%) |
Feb 01, 2013 | 4.648 | 4.678 | 4.611 | 4.653 | 61,216,616 | +0.03(+0.74%) |
Jan 31, 2013 | 4.605 | 4.648 | 4.531 | 4.618 | 82,059,168 | +0.02(+0.35%) |
Jan 30, 2013 | 4.808 | 4.852 | 4.554 | 4.602 | 321,644,672 | +0.26(+6.01%) |
Jan 29, 2013 | 4.346 | 4.370 | 4.305 | 4.341 | 48,056,772 | +0.01(+0.21%) |
Jan 28, 2013 | 4.394 | 4.403 | 4.280 | 4.332 | 73,474,704 | -0.10(-2.22%) |
Jan 25, 2013 | 4.318 | 4.449 | 4.302 | 4.431 | 82,689,064 | +0.14(+3.14%) |
Jan 24, 2013 | 4.284 | 4.332 | 4.229 | 4.296 | 59,387,224 | +0.06(+1.46%) |
Jan 23, 2013 | 4.273 | 4.289 | 4.211 | 4.234 | 53,035,608 | -0.05(-1.23%) |
Jan 22, 2013 | 4.085 | 4.314 | 4.083 | 4.286 | 98,184,592 | +0.21(+5.11%) |
Jan 18, 2013 | 4.007 | 4.078 | 4.005 | 4.078 | 53,406,536 | +0.06(+1.54%) |
Jan 17, 2013 | 3.975 | 4.067 | 3.964 | 4.016 | 52,539,360 | +0.05(+1.39%) |
Jan 16, 2013 | 3.966 | 4.005 | 3.913 | 3.961 | 42,383,204 | -0.01(-0.35%) |
Jan 15, 2013 | 3.856 | 4.023 | 3.856 | 3.975 | 76,072,208 | +0.10(+2.54%) |
Jan 14, 2013 | 3.852 | 3.905 | 3.845 | 3.877 | 42,735,216 | +0.02(+0.41%) |
Jan 11, 2013 | 3.836 | 3.861 | 3.788 | 3.861 | 47,247,084 | +0.05(+1.37%) |
Jan 10, 2013 | 3.893 | 3.900 | 3.727 | 3.809 | 151,301,392 | -0.08(-2.05%) |
Jan 09, 2013 | 3.866 | 3.923 | 3.781 | 3.888 | 120,845,320 | +0.05(+1.18%) |
Jan 08, 2013 | 3.984 | 3.995 | 3.836 | 3.843 | 66,275,872 | -0.17(-4.20%) |
Jan 07, 2013 | 3.959 | 4.027 | 3.936 | 4.011 | 56,508,824 | +0.04(+0.97%) |
Jan 04, 2013 | 3.841 | 3.975 | 3.825 | 3.973 | 55,925,452 | +0.15(+4.05%) |
Jan 03, 2013 | 3.779 | 3.877 | 3.736 | 3.818 | 56,792,768 | +0.04(+1.02%) |
Jan 02, 2013 | 3.797 | 3.802 | 3.715 | 3.779 | 68,659,672 | -0.00(-0.09%) |
Dec 31, 2012 | 3.756 | 3.793 | 3.695 | 3.783 | 63,534,108 | +0.01(+0.33%) |
Dec 28, 2012 | 3.809 | 3.829 | 3.765 | 3.770 | 43,781,664 | -0.07(-1.78%) |
Dec 27, 2012 | 3.895 | 3.909 | 3.813 | 3.838 | 43,345,868 | -0.07(-1.69%) |
Dec 26, 2012 | 3.891 | 3.943 | 3.872 | 3.904 | 34,862,876 | +0.03(+0.76%) |
Dec 24, 2012 | 3.911 | 3.911 | 3.859 | 3.875 | 20,980,196 | -0.07(-1.73%) |
Dec 21, 2012 | 3.952 | 3.952 | 3.895 | 3.943 | 41,542,708 | -0.06(-1.48%) |
Dec 20, 2012 | 3.932 | 4.002 | 3.927 | 4.002 | 38,555,916 | +0.09(+2.21%) |
Dec 19, 2012 | 3.927 | 3.968 | 3.882 | 3.916 | 36,137,532 | -0.01(-0.29%) |
Dec 18, 2012 | 3.809 | 3.932 | 3.797 | 3.927 | 54,505,040 | +0.12(+3.05%) |
Dec 17, 2012 | 3.777 | 3.826 | 3.777 | 3.811 | 49,497,352 | +0.04(+1.09%) |
Dec 14, 2012 | 3.779 | 3.822 | 3.761 | 3.770 | 41,493,668 | -0.03(-0.72%) |
Dec 13, 2012 | 3.857 | 3.863 | 3.784 | 3.797 | 55,774,452 | -0.06(-1.65%) |
Dec 12, 2012 | 3.923 | 3.961 | 3.852 | 3.861 | 55,215,796 | -0.03(-0.76%) |
Dec 11, 2012 | 3.884 | 3.900 | 3.866 | 3.891 | 38,432,516 | +0.02(+0.59%) |
Dec 10, 2012 | 3.900 | 3.913 | 3.857 | 3.868 | 39,442,636 | -0.06(-1.51%) |
Dec 07, 2012 | 3.888 | 3.936 | 3.888 | 3.927 | 40,281,124 | +0.03(+0.88%) |
Dec 06, 2012 | 3.861 | 3.911 | 3.857 | 3.893 | 60,837,120 | +0.03(+0.77%) |
Dec 05, 2012 | 3.859 | 3.923 | 3.852 | 3.863 | 66,478,752 | +0.02(+0.59%) |
Dec 04, 2012 | 3.847 | 3.863 | 3.786 | 3.841 | 63,312,660 | -0.04(-0.94%) |
Nov 30, 2012 | 3.993 | 4.014 | 3.857 | 3.877 | 70,230,432 | -0.11(-2.85%) |
Nov 29, 2012 | 4.011 | 4.045 | 3.961 | 3.991 | 53,550,332 | +0.02(+0.46%) |
Nov 28, 2012 | 3.916 | 3.977 | 3.861 | 3.973 | 67,737,232 | +0.01(+0.23%) |
Nov 27, 2012 | 3.929 | 3.979 | 3.897 | 3.964 | 44,067,524 | +0.04(+0.99%) |
Nov 26, 2012 | 3.977 | 3.989 | 3.888 | 3.925 | 55,737,692 | -0.13(-3.31%) |
Nov 23, 2012 | 4.032 | 4.059 | 3.986 | 4.059 | 13,530,189 | +0.05(+1.36%) |
Nov 21, 2012 | 4.002 | 4.036 | 3.977 | 4.004 | 26,727,746 | -0.00(-0.06%) |
Nov 20, 2012 | 4.055 | 4.059 | 3.964 | 4.007 | 57,199,020 | +0.03(+0.74%) |
Nov 19, 2012 | 3.827 | 3.977 | 3.827 | 3.977 | 57,056,680 | +0.19(+5.11%) |
Nov 16, 2012 | 3.743 | 3.818 | 3.711 | 3.784 | 53,883,020 | +0.05(+1.40%) |
Nov 15, 2012 | 3.854 | 3.886 | 3.709 | 3.731 | 97,387,904 | -0.10(-2.73%) |
Nov 14, 2012 | 3.968 | 3.982 | 3.834 | 3.836 | 65,102,664 | -0.12(-3.11%) |
Nov 13, 2012 | 3.900 | 4.034 | 3.863 | 3.959 | 71,203,688 | +0.04(+0.93%) |
Nov 12, 2012 | 3.907 | 3.934 | 3.804 | 3.923 | 68,219,792 | +0.04(+1.11%) |
Nov 09, 2012 | 3.879 | 3.982 | 3.836 | 3.879 | 61,309,948 | -0.04(-0.93%) |
Nov 08, 2012 | 4.039 | 4.064 | 3.916 | 3.916 | 53,145,408 | -0.08(-2.05%) |
Nov 07, 2012 | 4.141 | 4.143 | 3.989 | 3.998 | 73,485,456 | -0.22(-5.29%) |
Nov 06, 2012 | 4.184 | 4.225 | 4.155 | 4.221 | 55,186,892 | +0.06(+1.48%) |
Nov 05, 2012 | 4.175 | 4.178 | 4.089 | 4.159 | 67,102,080 | -0.05(-1.19%) |
Nov 02, 2012 | 4.501 | 4.539 | 4.171 | 4.209 | 135,497,728 | -0.36(-7.87%) |