Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2012 | 4.617 | 4.669 | 4.553 | 4.569 | 57,024,016 | -0.04(-0.94%) |
Oct 31, 2012 | 4.624 | 4.696 | 4.599 | 4.612 | 44,920,264 | +0.04(+0.80%) |
Oct 26, 2012 | 4.596 | 4.576 | 4.576 | 4.576 | 42,911,928 | -0.03(-0.59%) |
Oct 25, 2012 | 4.626 | 4.644 | 4.551 | 4.603 | 30,038,310 | +0.03(+0.70%) |
Oct 24, 2012 | 4.685 | 4.713 | 4.567 | 4.571 | 37,101,244 | -0.08(-1.67%) |
Oct 23, 2012 | 4.653 | 4.682 | 4.590 | 4.649 | 43,824,680 | -0.09(-1.87%) |
Oct 19, 2012 | 4.908 | 4.931 | 4.738 | 4.738 | 70,944,920 | -0.18(-3.57%) |
Oct 18, 2012 | 4.763 | 4.917 | 4.760 | 4.913 | 77,716,008 | +0.11(+2.32%) |
Oct 17, 2012 | 4.644 | 4.801 | 4.644 | 4.801 | 59,976,492 | +0.16(+3.48%) |
Oct 16, 2012 | 4.583 | 4.665 | 4.567 | 4.640 | 38,490,352 | +0.08(+1.75%) |
Oct 15, 2012 | 4.567 | 4.612 | 4.517 | 4.560 | 37,452,804 | -0.03(-0.74%) |
Oct 12, 2012 | 4.590 | 4.628 | 4.560 | 4.594 | 41,371,164 | +0.01(+0.20%) |
Oct 11, 2012 | 4.460 | 4.615 | 4.437 | 4.585 | 73,441,912 | +0.18(+4.07%) |
Oct 10, 2012 | 4.437 | 4.481 | 4.397 | 4.406 | 41,612,600 | -0.03(-0.77%) |
Oct 09, 2012 | 4.406 | 4.485 | 4.397 | 4.440 | 38,698,264 | +0.04(+0.88%) |
Oct 08, 2012 | 4.326 | 4.419 | 4.283 | 4.401 | 31,629,746 | +0.04(+0.99%) |
Oct 05, 2012 | 4.433 | 4.465 | 4.331 | 4.358 | 33,737,756 | -0.05(-1.23%) |
Oct 04, 2012 | 4.333 | 4.424 | 4.317 | 4.413 | 55,700,464 | +0.11(+2.47%) |
Oct 03, 2012 | 4.415 | 4.415 | 4.279 | 4.306 | 48,550,568 | -0.12(-2.76%) |
Oct 02, 2012 | 4.394 | 4.446 | 4.320 | 4.428 | 52,761,756 | +0.06(+1.30%) |
Oct 01, 2012 | 4.324 | 4.456 | 4.308 | 4.372 | 51,682,500 | +0.10(+2.23%) |
Sep 28, 2012 | 4.299 | 4.306 | 4.256 | 4.277 | 46,919,312 | -0.05(-1.20%) |
Sep 27, 2012 | 4.299 | 4.347 | 4.272 | 4.329 | 37,608,800 | +0.07(+1.60%) |
Sep 26, 2012 | 4.258 | 4.299 | 4.172 | 4.261 | 58,080,244 | -0.07(-1.52%) |
Sep 25, 2012 | 4.417 | 4.428 | 4.320 | 4.326 | 46,621,548 | -0.07(-1.50%) |
Sep 24, 2012 | 4.360 | 4.431 | 4.331 | 4.392 | 47,515,588 | +0.00(+0.10%) |
Sep 21, 2012 | 4.444 | 4.478 | 4.365 | 4.388 | 121,400,264 | -0.03(-0.72%) |
Sep 20, 2012 | 4.406 | 4.433 | 4.349 | 4.419 | 62,740,224 | -0.04(-0.91%) |
Sep 19, 2012 | 4.553 | 4.578 | 4.458 | 4.460 | 53,809,832 | -0.07(-1.45%) |
Sep 18, 2012 | 4.583 | 4.601 | 4.490 | 4.526 | 63,944,388 | -0.05(-0.99%) |
Sep 17, 2012 | 4.641 | 4.678 | 4.544 | 4.571 | 50,442,680 | -0.08(-1.71%) |
Sep 14, 2012 | 4.528 | 4.666 | 4.519 | 4.651 | 74,822,328 | +0.14(+3.12%) |
Sep 13, 2012 | 4.481 | 4.549 | 4.392 | 4.510 | 76,161,760 | +0.00(+0.05%) |
Sep 12, 2012 | 4.657 | 4.657 | 4.453 | 4.508 | 146,706,576 | -0.05(-1.04%) |
Sep 11, 2012 | 4.490 | 4.562 | 4.447 | 4.555 | 57,542,568 | +0.12(+2.71%) |
Sep 10, 2012 | 4.517 | 4.562 | 4.419 | 4.435 | 95,135,880 | -0.17(-3.79%) |
Sep 07, 2012 | 4.465 | 4.624 | 4.458 | 4.610 | 75,182,824 | +0.15(+3.25%) |
Sep 06, 2012 | 4.456 | 4.537 | 4.320 | 4.465 | 90,257,760 | +0.04(+0.82%) |
Sep 05, 2012 | 4.379 | 4.465 | 4.333 | 4.428 | 58,751,836 | +0.08(+1.82%) |
Sep 04, 2012 | 4.388 | 4.403 | 4.317 | 4.349 | 44,999,064 | -0.04(-0.83%) |
Aug 31, 2012 | 4.342 | 4.442 | 4.335 | 4.385 | 47,430,940 | +0.07(+1.63%) |
Aug 30, 2012 | 4.392 | 4.399 | 4.313 | 4.315 | 49,886,164 | -0.11(-2.46%) |
Aug 29, 2012 | 4.381 | 4.478 | 4.363 | 4.424 | 41,914,544 | +0.05(+1.14%) |
Aug 27, 2012 | 4.385 | 4.417 | 4.320 | 4.374 | 36,344,648 | -0.02(-0.46%) |
Aug 24, 2012 | 4.347 | 4.417 | 4.335 | 4.394 | 38,314,544 | +0.02(+0.47%) |
Aug 23, 2012 | 4.503 | 4.512 | 4.363 | 4.374 | 46,122,228 | -0.14(-3.06%) |
Aug 22, 2012 | 4.460 | 4.533 | 4.422 | 4.512 | 56,986,416 | +0.04(+0.91%) |
Aug 21, 2012 | 4.424 | 4.576 | 4.410 | 4.471 | 69,226,912 | +0.07(+1.70%) |
Aug 20, 2012 | 4.329 | 4.401 | 4.315 | 4.397 | 39,064,292 | +0.06(+1.36%) |
Aug 17, 2012 | 4.326 | 4.351 | 4.304 | 4.338 | 40,043,616 | +0.02(+0.58%) |
Aug 16, 2012 | 4.329 | 4.345 | 4.290 | 4.313 | 50,525,456 | +0.00(+0.11%) |
Aug 15, 2012 | 4.338 | 4.345 | 4.247 | 4.308 | 55,261,856 | -0.05(-1.04%) |
Aug 14, 2012 | 4.329 | 4.376 | 4.304 | 4.354 | 70,302,968 | +0.03(+0.79%) |
Aug 13, 2012 | 4.383 | 4.440 | 4.313 | 4.320 | 65,218,380 | -0.14(-3.15%) |
Aug 10, 2012 | 4.494 | 4.539 | 4.408 | 4.460 | 79,800,464 | -0.14(-3.10%) |
Aug 09, 2012 | 4.496 | 4.632 | 4.460 | 4.603 | 89,419,200 | +0.09(+2.06%) |
Aug 08, 2012 | 4.372 | 4.567 | 4.372 | 4.510 | 118,485,992 | +0.12(+2.74%) |
Aug 07, 2012 | 4.265 | 4.469 | 4.243 | 4.390 | 184,216,896 | +0.38(+9.44%) |
Aug 06, 2012 | 4.002 | 4.170 | 3.887 | 4.011 | 115,174,096 | -0.04(-1.06%) |
Aug 03, 2012 | 4.249 | 4.272 | 4.039 | 4.054 | 77,920,296 | -0.01(-0.22%) |
Aug 02, 2012 | 4.161 | 4.227 | 3.996 | 4.064 | 71,161,368 | -0.17(-3.96%) |
Aug 01, 2012 | 4.270 | 4.270 | 4.138 | 4.231 | 60,314,800 | -0.03(-0.80%) |
Jul 31, 2012 | 4.224 | 4.315 | 4.195 | 4.265 | 70,683,320 | +0.03(+0.64%) |
Jul 30, 2012 | 4.179 | 4.258 | 4.154 | 4.238 | 51,728,236 | +0.05(+1.30%) |
Jul 27, 2012 | 4.127 | 4.199 | 4.070 | 4.184 | 59,606,056 | +0.07(+1.71%) |
Jul 26, 2012 | 3.966 | 4.141 | 3.934 | 4.113 | 106,918,560 | +0.20(+5.03%) |
Jul 25, 2012 | 3.844 | 3.950 | 3.794 | 3.916 | 72,294,216 | +0.10(+2.73%) |
Jul 24, 2012 | 3.957 | 4.002 | 3.767 | 3.812 | 93,924,776 | -0.14(-3.55%) |
Jul 23, 2012 | 3.821 | 3.973 | 3.798 | 3.952 | 75,664,776 | +0.05(+1.40%) |
Jul 20, 2012 | 4.120 | 4.122 | 3.821 | 3.898 | 233,192,256 | -0.24(-5.91%) |
Jul 19, 2012 | 4.363 | 4.374 | 4.118 | 4.143 | 116,282,848 | -0.21(-4.79%) |
Jul 18, 2012 | 4.329 | 4.394 | 4.311 | 4.351 | 58,668,828 | -0.01(-0.21%) |
Jul 17, 2012 | 4.374 | 4.385 | 4.213 | 4.360 | 67,352,896 | +0.01(+0.31%) |
Jul 16, 2012 | 4.326 | 4.379 | 4.270 | 4.347 | 53,258,020 | +0.02(+0.37%) |
Jul 13, 2012 | 4.267 | 4.363 | 4.222 | 4.331 | 71,237,864 | +0.10(+2.41%) |
Jul 12, 2012 | 4.270 | 4.283 | 4.147 | 4.229 | 86,484,384 | -0.08(-1.75%) |
Jul 11, 2012 | 4.234 | 4.374 | 4.214 | 4.304 | 79,762,264 | +0.09(+2.09%) |
Jul 10, 2012 | 4.534 | 4.548 | 4.162 | 4.216 | 124,643,648 | -0.29(-6.46%) |
Jul 09, 2012 | 4.494 | 4.555 | 4.444 | 4.507 | 81,158,224 | -0.01(-0.30%) |
Jul 06, 2012 | 4.363 | 4.537 | 4.336 | 4.521 | 103,595,136 | +0.09(+2.04%) |
Jul 05, 2012 | 4.367 | 4.543 | 4.338 | 4.431 | 122,162,312 | +0.06(+1.45%) |
Jul 03, 2012 | 4.248 | 4.381 | 4.219 | 4.367 | 58,837,420 | +0.14(+3.36%) |