Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.730 | 3.768 | 3.539 | 3.663 | 15,949,617 | -0.11(-2.79%) |
May 30, 2013 | 3.711 | 3.854 | 3.692 | 3.768 | 12,280,953 | +0.13(+3.68%) |
May 29, 2013 | 3.319 | 3.663 | 3.319 | 3.635 | 13,895,967 | +0.35(+10.79%) |
May 28, 2013 | 3.252 | 3.309 | 3.185 | 3.281 | 5,873,513 | +0.05(+1.48%) |
May 24, 2013 | 3.252 | 3.290 | 3.214 | 3.233 | 3,520,048 | +0.00(+0.00%) |
May 23, 2013 | 3.262 | 3.300 | 3.185 | 3.233 | 5,514,283 | +0.01(+0.37%) |
May 22, 2013 | 3.278 | 3.345 | 3.125 | 3.221 | 8,639,696 | +0.00(+0.00%) |
May 21, 2013 | 3.135 | 3.278 | 3.097 | 3.221 | 9,376,218 | -0.01(-0.30%) |
May 20, 2013 | 3.011 | 3.240 | 3.001 | 3.230 | 6,925,630 | +0.20(+6.62%) |
May 17, 2013 | 3.097 | 3.097 | 3.011 | 3.030 | 5,066,414 | -0.05(-1.55%) |
May 16, 2013 | 2.944 | 3.106 | 2.915 | 3.078 | 7,527,267 | +0.11(+3.87%) |
May 15, 2013 | 3.058 | 3.087 | 2.953 | 2.963 | 7,088,007 | -0.07(-2.21%) |
May 13, 2013 | 3.068 | 3.087 | 3.001 | 3.030 | 3,943,501 | -0.06(-1.86%) |
May 10, 2013 | 3.135 | 3.144 | 2.982 | 3.087 | 7,143,086 | -0.07(-2.12%) |
May 09, 2013 | 3.211 | 3.288 | 3.154 | 3.154 | 5,641,893 | -0.11(-3.51%) |
May 08, 2013 | 3.230 | 3.316 | 3.164 | 3.269 | 8,769,165 | +0.15(+4.91%) |
May 07, 2013 | 3.202 | 3.211 | 3.097 | 3.116 | 5,595,229 | -0.13(-4.12%) |
May 06, 2013 | 3.288 | 3.316 | 3.221 | 3.250 | 3,973,322 | -0.04(-1.16%) |
May 03, 2013 | 3.164 | 3.326 | 3.135 | 3.288 | 7,531,412 | +0.15(+4.88%) |
May 02, 2013 | 3.202 | 3.259 | 3.079 | 3.135 | 9,652,301 | -0.04(-1.20%) |
May 01, 2013 | 3.173 | 3.216 | 3.078 | 3.173 | 5,535,197 | -0.08(-2.35%) |
Apr 30, 2013 | 3.125 | 3.250 | 3.054 | 3.250 | 5,033,817 | +0.12(+3.98%) |
Apr 29, 2013 | 3.164 | 3.173 | 3.106 | 3.125 | 3,325,450 | +0.04(+1.24%) |
Apr 26, 2013 | 3.326 | 3.278 | 3.078 | 3.087 | 6,827,590 | -0.19(-5.83%) |
Apr 25, 2013 | 3.355 | 3.407 | 3.259 | 3.278 | 7,515,282 | +0.00(+0.00%) |
Apr 24, 2013 | 3.001 | 3.297 | 2.972 | 3.278 | 8,632,956 | +0.32(+11.00%) |
Apr 23, 2013 | 2.953 | 2.991 | 2.877 | 2.953 | 4,682,819 | -0.02(-0.64%) |
Apr 22, 2013 | 3.011 | 3.030 | 2.896 | 2.972 | 3,768,109 | +0.03(+0.97%) |
Apr 19, 2013 | 2.963 | 2.991 | 2.877 | 2.944 | 5,829,152 | +0.03(+0.98%) |
Apr 18, 2013 | 2.944 | 2.963 | 2.819 | 2.915 | 9,720,808 | +0.02(+0.66%) |
Apr 17, 2013 | 3.097 | 3.106 | 2.877 | 2.896 | 11,452,879 | -0.20(-6.48%) |
Apr 16, 2013 | 3.269 | 3.288 | 3.078 | 3.097 | 8,733,613 | -0.01(-0.31%) |
Apr 15, 2013 | 3.355 | 3.441 | 2.925 | 3.106 | 16,623,747 | -0.43(-12.16%) |
Apr 12, 2013 | 3.699 | 3.718 | 3.508 | 3.536 | 8,943,347 | -0.24(-6.33%) |
Apr 11, 2013 | 3.727 | 3.919 | 3.680 | 3.775 | 7,655,459 | +0.11(+2.86%) |
Apr 10, 2013 | 3.747 | 3.785 | 3.632 | 3.670 | 4,520,632 | -0.12(-3.27%) |
Apr 09, 2013 | 3.575 | 3.852 | 3.546 | 3.794 | 6,120,900 | +0.26(+7.30%) |
Apr 08, 2013 | 3.575 | 3.632 | 3.536 | 3.536 | 2,394,622 | -0.06(-1.60%) |
Apr 05, 2013 | 3.680 | 3.689 | 3.565 | 3.594 | 4,809,500 | -0.06(-1.57%) |
Apr 04, 2013 | 3.393 | 3.651 | 3.345 | 3.651 | 7,398,861 | +0.24(+7.00%) |
Apr 03, 2013 | 3.575 | 3.651 | 3.345 | 3.412 | 9,806,621 | -0.16(-4.55%) |
Apr 02, 2013 | 3.680 | 3.680 | 3.546 | 3.575 | 5,852,675 | -0.13(-3.61%) |
Apr 01, 2013 | 3.794 | 3.794 | 3.641 | 3.708 | 4,498,889 | -0.07(-1.77%) |
Mar 28, 2013 | 3.852 | 3.861 | 3.766 | 3.775 | 3,811,317 | -0.10(-2.47%) |
Mar 27, 2013 | 3.756 | 3.871 | 3.737 | 3.871 | 4,078,159 | +0.08(+2.02%) |
Mar 26, 2013 | 3.804 | 3.842 | 3.756 | 3.794 | 4,973,889 | -0.03(-0.75%) |
Mar 25, 2013 | 3.871 | 3.880 | 3.804 | 3.823 | 7,614,183 | -0.05(-1.23%) |
Mar 22, 2013 | 3.957 | 3.976 | 3.871 | 3.871 | 4,402,638 | -0.11(-2.88%) |
Mar 21, 2013 | 3.928 | 3.995 | 3.871 | 3.985 | 6,026,222 | +0.11(+2.71%) |
Mar 20, 2013 | 3.899 | 3.966 | 3.747 | 3.880 | 12,709,010 | -0.02(-0.49%) |
Mar 19, 2013 | 4.014 | 4.052 | 3.861 | 3.899 | 9,075,408 | -0.13(-3.32%) |
Mar 18, 2013 | 4.062 | 4.129 | 4.005 | 4.033 | 3,629,582 | -0.01(-0.24%) |
Mar 15, 2013 | 3.966 | 4.062 | 3.957 | 4.043 | 9,541,393 | +0.06(+1.44%) |
Mar 14, 2013 | 3.995 | 4.081 | 3.928 | 3.985 | 6,223,643 | -0.03(-0.66%) |
Mar 13, 2013 | 4.193 | 4.214 | 3.993 | 4.012 | 4,610,373 | -0.16(-3.88%) |
Mar 12, 2013 | 4.183 | 4.221 | 4.117 | 4.174 | 4,672,339 | +0.09(+2.10%) |
Mar 11, 2013 | 4.078 | 4.117 | 4.021 | 4.088 | 4,349,885 | +0.04(+0.94%) |
Mar 08, 2013 | 4.040 | 4.098 | 3.921 | 4.050 | 12,413,576 | +0.16(+4.17%) |
Mar 07, 2013 | 3.926 | 4.012 | 3.859 | 3.888 | 7,199,950 | -0.01(-0.24%) |
Mar 06, 2013 | 3.859 | 4.017 | 3.821 | 3.897 | 13,610,776 | +0.08(+2.00%) |
Mar 05, 2013 | 3.945 | 3.955 | 3.802 | 3.821 | 11,781,373 | -0.06(-1.47%) |
Mar 04, 2013 | 4.012 | 4.183 | 3.812 | 3.878 | 17,759,034 | -0.54(-12.28%) |
Mar 01, 2013 | 4.431 | 4.479 | 4.355 | 4.422 | 3,123,222 | +0.00(+0.00%) |
Feb 28, 2013 | 4.555 | 4.583 | 4.402 | 4.422 | 4,987,558 | -0.17(-3.73%) |
Feb 27, 2013 | 4.698 | 4.717 | 4.564 | 4.593 | 3,245,313 | -0.10(-2.23%) |
Feb 26, 2013 | 4.688 | 4.750 | 4.603 | 4.698 | 3,186,203 | +0.02(+0.41%) |
Feb 25, 2013 | 4.698 | 4.793 | 4.669 | 4.679 | 3,668,059 | +0.04(+0.82%) |
Feb 22, 2013 | 4.698 | 4.717 | 4.545 | 4.641 | 3,633,177 | -0.03(-0.61%) |
Feb 21, 2013 | 4.517 | 4.755 | 4.507 | 4.669 | 4,680,823 | +0.15(+3.38%) |
Feb 20, 2013 | 4.803 | 4.817 | 4.498 | 4.517 | 7,789,539 | -0.38(-7.78%) |
Feb 19, 2013 | 5.012 | 5.035 | 4.869 | 4.898 | 4,065,202 | -0.12(-2.47%) |
Feb 15, 2013 | 5.155 | 5.155 | 4.974 | 5.022 | 3,985,987 | -0.16(-3.13%) |
Feb 14, 2013 | 5.165 | 5.222 | 5.136 | 5.184 | 1,507,649 | +0.06(+1.12%) |
Feb 13, 2013 | 5.203 | 5.231 | 5.108 | 5.127 | 2,864,902 | -0.07(-1.28%) |
Feb 12, 2013 | 5.155 | 5.241 | 5.127 | 5.193 | 2,017,732 | +0.01(+0.18%) |
Feb 11, 2013 | 5.193 | 5.212 | 5.136 | 5.184 | 1,988,562 | -0.07(-1.27%) |
Feb 08, 2013 | 5.260 | 5.327 | 5.241 | 5.251 | 1,656,388 | +0.00(+0.00%) |
Feb 07, 2013 | 5.222 | 5.270 | 5.146 | 5.251 | 2,232,230 | +0.00(+0.00%) |
Feb 06, 2013 | 5.165 | 5.279 | 5.146 | 5.251 | 2,813,890 | +0.15(+2.99%) |
Feb 04, 2013 | 5.108 | 5.184 | 5.089 | 5.098 | 2,185,892 | -0.06(-1.11%) |
Feb 01, 2013 | 5.089 | 5.212 | 5.031 | 5.155 | 3,750,967 | +0.15(+3.05%) |
Jan 31, 2013 | 5.022 | 5.108 | 4.946 | 5.003 | 4,327,357 | -0.04(-0.76%) |
Jan 30, 2013 | 5.212 | 5.279 | 5.003 | 5.041 | 6,651,359 | -0.07(-1.31%) |
Jan 29, 2013 | 5.003 | 5.136 | 5.003 | 5.108 | 3,539,830 | +0.15(+3.08%) |
Jan 28, 2013 | 5.041 | 5.065 | 4.898 | 4.955 | 3,527,421 | -0.10(-2.07%) |
Jan 25, 2013 | 5.184 | 5.184 | 5.050 | 5.060 | 3,830,456 | -0.13(-2.57%) |
Jan 24, 2013 | 5.374 | 5.422 | 5.184 | 5.193 | 3,959,610 | -0.22(-4.05%) |
Jan 23, 2013 | 5.498 | 5.527 | 5.403 | 5.413 | 3,235,521 | -0.10(-1.90%) |
Jan 22, 2013 | 5.479 | 5.546 | 5.393 | 5.517 | 3,136,700 | +0.05(+0.87%) |
Jan 18, 2013 | 5.489 | 5.536 | 5.432 | 5.470 | 2,543,563 | +0.05(+0.88%) |
Jan 17, 2013 | 5.413 | 5.517 | 5.346 | 5.422 | 3,256,252 | -0.03(-0.52%) |
Jan 16, 2013 | 5.470 | 5.489 | 5.403 | 5.451 | 1,902,052 | -0.07(-1.21%) |
Jan 15, 2013 | 5.479 | 5.560 | 5.432 | 5.517 | 4,075,257 | -0.10(-1.86%) |
Jan 14, 2013 | 5.660 | 5.746 | 5.598 | 5.622 | 2,907,014 | +0.03(+0.51%) |
Jan 11, 2013 | 5.555 | 5.603 | 5.498 | 5.594 | 2,584,755 | +0.00(+0.00%) |
Jan 10, 2013 | 5.470 | 5.622 | 5.460 | 5.594 | 3,781,962 | +0.17(+3.16%) |
Jan 09, 2013 | 5.384 | 5.432 | 5.317 | 5.422 | 2,498,741 | +0.06(+1.07%) |
Jan 08, 2013 | 5.413 | 5.413 | 5.270 | 5.365 | 3,262,639 | +0.00(+0.00%) |
Jan 07, 2013 | 5.451 | 5.470 | 5.355 | 5.365 | 3,067,424 | -0.14(-2.60%) |
Jan 04, 2013 | 5.575 | 5.651 | 5.432 | 5.508 | 7,024,290 | -0.09(-1.53%) |
Jan 03, 2013 | 5.784 | 5.860 | 5.584 | 5.594 | 3,775,698 | -0.23(-3.93%) |
Jan 02, 2013 | 5.727 | 5.841 | 5.555 | 5.822 | 4,873,745 | +0.27(+4.80%) |
Dec 31, 2012 | 5.336 | 5.594 | 5.289 | 5.555 | 4,795,685 | +0.19(+3.55%) |
Dec 28, 2012 | 5.489 | 5.536 | 5.355 | 5.365 | 2,854,440 | -0.12(-2.26%) |
Dec 27, 2012 | 5.441 | 5.575 | 5.422 | 5.489 | 4,215,981 | +0.05(+0.88%) |
Dec 26, 2012 | 5.451 | 5.489 | 5.393 | 5.441 | 1,745,117 | +0.02(+0.35%) |
Dec 24, 2012 | 5.441 | 5.451 | 5.355 | 5.422 | 1,401,291 | +0.03(+0.53%) |
Dec 21, 2012 | 5.336 | 5.413 | 5.298 | 5.393 | 9,074,604 | +0.03(+0.53%) |
Dec 20, 2012 | 5.279 | 5.403 | 5.251 | 5.365 | 3,918,214 | +0.02(+0.36%) |
Dec 19, 2012 | 5.355 | 5.432 | 5.317 | 5.346 | 3,242,392 | -0.10(-1.75%) |
Dec 18, 2012 | 5.555 | 5.608 | 5.403 | 5.441 | 3,863,419 | -0.10(-1.89%) |
Dec 17, 2012 | 5.470 | 5.555 | 5.384 | 5.546 | 3,396,521 | +0.09(+1.57%) |
Dec 14, 2012 | 5.298 | 5.479 | 5.298 | 5.460 | 3,259,346 | +0.15(+2.87%) |
Dec 13, 2012 | 5.403 | 5.451 | 5.270 | 5.308 | 4,748,716 | -0.21(-3.80%) |
Dec 12, 2012 | 5.508 | 5.565 | 5.432 | 5.517 | 6,635,778 | +0.04(+0.70%) |
Dec 11, 2012 | 5.479 | 5.546 | 5.413 | 5.479 | 3,385,182 | +0.03(+0.52%) |
Dec 10, 2012 | 5.441 | 5.479 | 5.422 | 5.451 | 2,591,216 | +0.04(+0.70%) |
Dec 07, 2012 | 5.374 | 5.451 | 5.355 | 5.413 | 3,595,617 | +0.08(+1.43%) |
Dec 06, 2012 | 5.270 | 5.432 | 5.270 | 5.336 | 3,105,886 | +0.01(+0.18%) |
Dec 05, 2012 | 5.413 | 5.432 | 5.298 | 5.327 | 3,447,243 | -0.08(-1.41%) |
Dec 04, 2012 | 5.317 | 5.441 | 5.155 | 5.403 | 3,556,564 | -0.12(-2.24%) |
Nov 30, 2012 | 5.536 | 5.613 | 5.460 | 5.527 | 3,139,329 | -0.02(-0.34%) |
Nov 29, 2012 | 5.555 | 5.594 | 5.451 | 5.546 | 2,866,609 | -0.02(-0.34%) |
Nov 28, 2012 | 5.346 | 5.589 | 5.346 | 5.565 | 3,220,960 | +0.06(+1.04%) |
Nov 27, 2012 | 5.546 | 5.613 | 5.498 | 5.508 | 3,091,095 | -0.07(-1.20%) |
Nov 26, 2012 | 5.622 | 5.622 | 5.508 | 5.575 | 2,451,858 | -0.05(-0.85%) |
Nov 23, 2012 | 5.470 | 5.660 | 5.413 | 5.622 | 2,428,868 | +0.18(+3.37%) |
Nov 21, 2012 | 5.382 | 5.448 | 5.315 | 5.439 | 2,415,900 | +0.06(+1.06%) |
Nov 20, 2012 | 5.467 | 5.467 | 5.334 | 5.382 | 3,285,395 | -0.09(-1.73%) |
Nov 19, 2012 | 5.363 | 5.534 | 5.315 | 5.477 | 4,547,707 | +0.27(+5.10%) |
Nov 16, 2012 | 5.031 | 5.258 | 4.983 | 5.211 | 4,782,459 | +0.11(+2.23%) |
Nov 15, 2012 | 5.220 | 5.230 | 5.050 | 5.097 | 6,279,966 | -0.16(-3.07%) |
Nov 14, 2012 | 5.524 | 5.534 | 5.249 | 5.258 | 5,301,446 | -0.26(-4.65%) |
Nov 13, 2012 | 5.467 | 5.600 | 5.439 | 5.515 | 3,384,349 | -0.07(-1.19%) |
Nov 12, 2012 | 5.733 | 5.742 | 5.581 | 5.581 | 2,506,795 | -0.15(-2.65%) |
Nov 09, 2012 | 5.771 | 5.875 | 5.728 | 5.733 | 3,858,377 | -0.05(-0.82%) |
Nov 08, 2012 | 5.638 | 5.856 | 5.581 | 5.780 | 5,638,359 | +0.14(+2.53%) |
Nov 07, 2012 | 5.648 | 5.695 | 5.515 | 5.638 | 7,594,456 | +0.02(+0.34%) |
Nov 06, 2012 | 5.980 | 6.065 | 5.429 | 5.619 | 13,641,918 | -0.39(-6.48%) |
Nov 05, 2012 | 6.027 | 6.075 | 5.951 | 6.008 | 4,336,957 | -0.02(-0.32%) |
Nov 02, 2012 | 6.284 | 6.312 | 5.989 | 6.027 | 6,336,584 | -0.27(-4.22%) |
Nov 01, 2012 | 6.312 | 6.359 | 6.274 | 6.293 | 4,893,258 | +0.05(+0.76%) |
Oct 31, 2012 | 6.227 | 6.293 | 6.151 | 6.246 | 4,897,654 | +0.10(+1.70%) |
Oct 26, 2012 | 6.208 | 6.141 | 6.141 | 6.141 | 4,215,159 | -0.05(-0.77%) |
Oct 25, 2012 | 6.075 | 6.217 | 6.075 | 6.189 | 4,951,950 | +0.23(+3.82%) |
Oct 24, 2012 | 6.198 | 6.217 | 5.961 | 5.961 | 6,099,484 | -0.20(-3.24%) |
Oct 23, 2012 | 6.170 | 6.265 | 6.151 | 6.160 | 6,452,469 | -0.02(-0.31%) |
Oct 19, 2012 | 6.122 | 6.246 | 6.027 | 6.179 | 6,833,958 | +0.02(+0.31%) |
Oct 18, 2012 | 6.227 | 6.321 | 6.141 | 6.160 | 5,417,849 | -0.12(-1.96%) |
Oct 17, 2012 | 6.302 | 6.454 | 6.208 | 6.284 | 4,899,542 | +0.01(+0.15%) |
Oct 16, 2012 | 6.189 | 6.284 | 6.160 | 6.274 | 4,360,120 | +0.17(+2.80%) |
Oct 15, 2012 | 6.037 | 6.113 | 5.961 | 6.103 | 5,008,046 | -0.01(-0.16%) |
Oct 12, 2012 | 6.265 | 6.284 | 6.075 | 6.113 | 4,232,512 | -0.19(-3.01%) |
Oct 11, 2012 | 6.189 | 6.435 | 6.179 | 6.302 | 5,844,464 | +0.17(+2.79%) |
Oct 10, 2012 | 6.084 | 6.228 | 6.027 | 6.132 | 5,018,696 | +0.01(+0.16%) |
Oct 09, 2012 | 6.227 | 6.265 | 6.065 | 6.122 | 4,841,053 | -0.09(-1.53%) |
Oct 08, 2012 | 6.122 | 6.274 | 6.094 | 6.217 | 3,853,842 | -0.05(-0.76%) |
Oct 05, 2012 | 6.378 | 6.464 | 6.179 | 6.265 | 4,722,430 | -0.11(-1.79%) |
Oct 04, 2012 | 6.265 | 6.397 | 6.198 | 6.378 | 5,454,005 | +0.24(+3.86%) |
Oct 03, 2012 | 6.312 | 6.321 | 6.094 | 6.141 | 4,362,660 | -0.14(-2.27%) |
Oct 02, 2012 | 6.312 | 6.388 | 6.189 | 6.284 | 7,118,629 | -0.05(-0.75%) |
Oct 01, 2012 | 6.350 | 6.445 | 6.198 | 6.331 | 8,382,413 | +0.11(+1.83%) |
Sep 28, 2012 | 6.435 | 6.549 | 6.217 | 6.217 | 8,443,513 | -0.28(-4.24%) |
Sep 27, 2012 | 6.198 | 6.492 | 6.171 | 6.492 | 6,496,222 | +0.37(+6.05%) |
Sep 26, 2012 | 5.961 | 6.160 | 5.705 | 6.122 | 9,384,343 | -0.01(-0.15%) |
Sep 25, 2012 | 6.378 | 6.492 | 6.103 | 6.132 | 8,051,234 | -0.20(-3.15%) |
Sep 24, 2012 | 6.293 | 6.435 | 6.217 | 6.331 | 7,591,940 | -0.15(-2.34%) |
Sep 21, 2012 | 6.483 | 6.587 | 6.369 | 6.483 | 17,076,966 | +0.08(+1.19%) |
Sep 20, 2012 | 6.208 | 6.407 | 6.113 | 6.407 | 7,257,542 | +0.13(+2.12%) |
Sep 19, 2012 | 6.293 | 6.331 | 6.170 | 6.274 | 5,836,173 | +0.02(+0.30%) |
Sep 18, 2012 | 6.122 | 6.274 | 6.018 | 6.255 | 6,263,160 | +0.21(+3.45%) |
Sep 17, 2012 | 6.027 | 6.122 | 5.980 | 6.046 | 5,552,343 | +0.01(+0.16%) |
Sep 14, 2012 | 5.923 | 6.151 | 5.904 | 6.037 | 9,419,686 | +0.11(+1.92%) |
Sep 13, 2012 | 5.486 | 5.937 | 5.410 | 5.923 | 12,196,065 | +0.41(+7.40%) |
Sep 12, 2012 | 5.505 | 5.534 | 5.306 | 5.515 | 5,514,072 | +0.08(+1.40%) |
Sep 11, 2012 | 5.429 | 5.515 | 5.401 | 5.439 | 4,090,513 | +0.05(+0.88%) |
Sep 10, 2012 | 5.429 | 5.572 | 5.363 | 5.391 | 4,659,076 | -0.13(-2.41%) |
Sep 07, 2012 | 5.372 | 5.553 | 5.353 | 5.524 | 7,110,417 | +0.28(+5.24%) |
Sep 06, 2012 | 5.258 | 5.287 | 5.201 | 5.249 | 4,444,753 | +0.09(+1.65%) |
Sep 05, 2012 | 5.220 | 5.220 | 5.126 | 5.163 | 3,297,890 | -0.04(-0.73%) |
Sep 04, 2012 | 5.182 | 5.220 | 5.088 | 5.201 | 5,128,118 | +0.07(+1.29%) |
Aug 31, 2012 | 4.945 | 5.154 | 4.879 | 5.135 | 5,390,534 | +0.24(+4.85%) |
Aug 30, 2012 | 4.926 | 4.974 | 4.888 | 4.898 | 2,373,739 | -0.06(-1.15%) |
Aug 29, 2012 | 5.021 | 5.040 | 4.955 | 4.955 | 3,276,999 | -0.04(-0.76%) |
Aug 27, 2012 | 5.107 | 5.135 | 4.950 | 4.993 | 4,433,527 | -0.10(-2.05%) |
Aug 24, 2012 | 5.107 | 5.163 | 5.050 | 5.097 | 4,596,349 | -0.02(-0.32%) |
Aug 23, 2012 | 5.057 | 5.161 | 5.019 | 5.114 | 10,007,364 | +0.12(+2.47%) |
Aug 22, 2012 | 4.876 | 5.019 | 4.801 | 4.990 | 4,761,560 | +0.12(+2.53%) |
Aug 21, 2012 | 4.857 | 5.047 | 4.848 | 4.867 | 9,898,691 | +0.14(+3.01%) |
Aug 20, 2012 | 4.639 | 4.753 | 4.601 | 4.725 | 4,078,660 | +0.08(+1.63%) |
Aug 17, 2012 | 4.649 | 4.696 | 4.611 | 4.649 | 3,544,761 | +0.00(+0.00%) |
Aug 16, 2012 | 4.374 | 4.649 | 4.364 | 4.649 | 6,206,559 | +0.28(+6.29%) |
Aug 15, 2012 | 4.355 | 4.393 | 4.317 | 4.374 | 2,096,804 | +0.03(+0.65%) |
Aug 14, 2012 | 4.355 | 4.431 | 4.326 | 4.345 | 3,035,673 | -0.04(-0.87%) |
Aug 13, 2012 | 4.459 | 4.506 | 4.364 | 4.383 | 3,500,780 | -0.09(-1.91%) |
Aug 10, 2012 | 4.459 | 4.506 | 4.412 | 4.469 | 3,311,529 | -0.02(-0.42%) |
Aug 09, 2012 | 4.402 | 4.544 | 4.298 | 4.487 | 4,354,798 | +0.09(+2.16%) |
Aug 08, 2012 | 4.402 | 4.497 | 4.326 | 4.393 | 4,948,302 | -0.01(-0.22%) |
Aug 07, 2012 | 4.544 | 4.544 | 4.326 | 4.402 | 5,585,524 | -0.06(-1.28%) |
Aug 06, 2012 | 4.326 | 4.587 | 4.326 | 4.459 | 5,146,895 | +0.14(+3.30%) |
Aug 03, 2012 | 4.222 | 4.388 | 4.203 | 4.317 | 4,208,739 | +0.14(+3.41%) |
Aug 02, 2012 | 4.155 | 4.326 | 4.146 | 4.174 | 4,042,348 | +0.00(+0.00%) |
Aug 01, 2012 | 4.193 | 4.326 | 4.089 | 4.174 | 4,690,462 | -0.09(-2.22%) |
Jul 31, 2012 | 4.393 | 4.440 | 4.231 | 4.269 | 4,262,947 | -0.12(-2.81%) |
Jul 30, 2012 | 4.440 | 4.469 | 4.364 | 4.393 | 2,342,182 | -0.03(-0.64%) |
Jul 27, 2012 | 4.355 | 4.440 | 4.279 | 4.421 | 4,814,233 | +0.09(+2.19%) |
Jul 26, 2012 | 4.288 | 4.374 | 4.250 | 4.326 | 4,448,493 | +0.10(+2.47%) |
Jul 25, 2012 | 4.117 | 4.279 | 4.099 | 4.222 | 3,913,000 | +0.19(+4.71%) |
Jul 24, 2012 | 4.023 | 4.117 | 3.985 | 4.032 | 4,811,133 | +0.04(+0.95%) |
Jul 23, 2012 | 4.070 | 4.080 | 3.985 | 3.994 | 2,579,774 | -0.17(-4.10%) |
Jul 20, 2012 | 4.099 | 4.203 | 4.061 | 4.165 | 2,831,617 | +0.02(+0.46%) |
Jul 19, 2012 | 4.136 | 4.193 | 4.108 | 4.146 | 1,997,784 | +0.05(+1.16%) |
Jul 18, 2012 | 4.080 | 4.165 | 4.042 | 4.099 | 2,229,287 | -0.04(-0.92%) |
Jul 17, 2012 | 4.127 | 4.165 | 3.985 | 4.136 | 2,628,759 | +0.03(+0.69%) |
Jul 16, 2012 | 4.127 | 4.174 | 4.089 | 4.108 | 2,197,339 | -0.02(-0.46%) |
Jul 13, 2012 | 4.174 | 4.184 | 4.061 | 4.127 | 4,384,186 | +0.00(+0.00%) |
Jul 12, 2012 | 3.956 | 4.184 | 3.928 | 4.127 | 5,911,019 | +0.09(+2.11%) |
Jul 11, 2012 | 4.117 | 4.117 | 3.985 | 4.042 | 5,068,638 | -0.05(-1.16%) |
Jul 10, 2012 | 4.374 | 4.440 | 4.061 | 4.089 | 6,936,442 | -0.24(-5.48%) |
Jul 09, 2012 | 4.402 | 4.440 | 4.326 | 4.326 | 2,899,099 | -0.09(-1.94%) |
Jul 06, 2012 | 4.487 | 4.554 | 4.402 | 4.412 | 3,271,460 | -0.13(-2.92%) |
Jul 05, 2012 | 4.658 | 4.658 | 4.544 | 4.544 | 4,009,913 | -0.14(-3.04%) |
Jul 03, 2012 | 4.601 | 4.706 | 4.573 | 4.687 | 3,514,396 | +0.14(+3.13%) |
Jul 02, 2012 | 4.497 | 4.592 | 4.478 | 4.544 | 3,769,489 | +0.04(+0.84%) |
Jun 29, 2012 | 4.478 | 4.582 | 4.431 | 4.506 | 5,261,065 | +0.18(+4.17%) |
Jun 28, 2012 | 4.345 | 4.402 | 4.231 | 4.326 | 5,023,109 | -0.07(-1.51%) |
Jun 27, 2012 | 4.241 | 4.412 | 4.241 | 4.393 | 4,785,345 | +0.15(+3.58%) |
Jun 26, 2012 | 4.364 | 4.469 | 4.231 | 4.241 | 4,999,684 | -0.16(-3.66%) |
Jun 25, 2012 | 4.203 | 4.450 | 4.174 | 4.402 | 4,777,607 | +0.11(+2.65%) |
Jun 22, 2012 | 4.298 | 4.317 | 4.146 | 4.288 | 13,993,984 | +0.01(+0.22%) |
Jun 21, 2012 | 4.506 | 4.516 | 4.269 | 4.279 | 6,624,630 | -0.33(-7.20%) |
Jun 20, 2012 | 4.554 | 4.706 | 4.487 | 4.611 | 6,791,744 | +0.01(+0.21%) |
Jun 19, 2012 | 4.601 | 4.658 | 4.525 | 4.601 | 5,165,395 | +0.03(+0.62%) |
Jun 18, 2012 | 4.431 | 4.620 | 4.374 | 4.573 | 5,140,675 | +0.10(+2.34%) |
Jun 15, 2012 | 4.525 | 4.554 | 4.431 | 4.469 | 10,764,068 | -0.07(-1.46%) |
Jun 14, 2012 | 4.450 | 4.535 | 4.364 | 4.535 | 4,735,487 | +0.09(+1.92%) |
Jun 13, 2012 | 4.487 | 4.554 | 4.440 | 4.450 | 4,888,683 | -0.04(-0.85%) |
Jun 12, 2012 | 4.345 | 4.487 | 4.298 | 4.487 | 5,532,240 | +0.19(+4.42%) |
Jun 11, 2012 | 4.469 | 4.487 | 4.298 | 4.298 | 5,673,982 | -0.05(-1.09%) |
Jun 08, 2012 | 4.241 | 4.393 | 4.212 | 4.345 | 4,878,298 | +0.08(+1.78%) |
Jun 07, 2012 | 4.450 | 4.487 | 4.222 | 4.269 | 6,493,739 | -0.15(-3.43%) |
Jun 06, 2012 | 4.393 | 4.450 | 4.269 | 4.421 | 6,033,748 | +0.14(+3.33%) |
Jun 05, 2012 | 4.269 | 4.312 | 4.198 | 4.279 | 4,932,721 | +0.02(+0.45%) |
Jun 04, 2012 | 4.203 | 4.260 | 4.070 | 4.260 | 4,781,349 | +0.09(+2.28%) |