Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.90 | 13.24 | 12.62 | 12.99 | 17,389,232 | -0.37(-2.77%) |
Jul 30, 2013 | 13.39 | 13.43 | 13.21 | 13.36 | 6,847,756 | +0.08(+0.60%) |
Jul 29, 2013 | 13.26 | 13.35 | 13.14 | 13.28 | 4,240,035 | +0.01(+0.08%) |
Jul 26, 2013 | 13.25 | 13.33 | 13.17 | 13.27 | 4,182,778 | -0.10(-0.75%) |
Jul 25, 2013 | 13.23 | 13.39 | 13.11 | 13.37 | 4,927,167 | +0.06(+0.45%) |
Jul 24, 2013 | 13.49 | 13.51 | 13.19 | 13.31 | 6,949,190 | -0.09(-0.67%) |
Jul 23, 2013 | 13.70 | 13.79 | 13.35 | 13.40 | 10,686,682 | +0.05(+0.37%) |
Jul 22, 2013 | 13.20 | 13.41 | 13.17 | 13.35 | 5,577,695 | +0.18(+1.37%) |
Jul 19, 2013 | 13.12 | 13.26 | 12.91 | 13.17 | 5,193,383 | +0.04(+0.30%) |
Jul 18, 2013 | 12.90 | 13.16 | 12.82 | 13.13 | 6,053,707 | +0.38(+2.98%) |
Jul 17, 2013 | 12.85 | 12.88 | 12.68 | 12.75 | 5,606,338 | -0.03(-0.23%) |
Jul 16, 2013 | 12.84 | 12.89 | 12.59 | 12.78 | 5,178,363 | -0.04(-0.31%) |
Jul 15, 2013 | 12.79 | 12.94 | 12.75 | 12.82 | 6,256,740 | +0.08(+0.63%) |
Jul 12, 2013 | 12.43 | 12.74 | 12.37 | 12.74 | 6,192,045 | +0.34(+2.74%) |
Jul 11, 2013 | 12.64 | 12.66 | 12.29 | 12.40 | 8,724,136 | +0.02(+0.16%) |
Jul 10, 2013 | 12.36 | 12.46 | 12.31 | 12.38 | 6,208,076 | -0.02(-0.16%) |
Jul 09, 2013 | 12.39 | 12.49 | 12.27 | 12.40 | 7,720,633 | +0.13(+1.06%) |
Jul 08, 2013 | 12.43 | 12.47 | 12.18 | 12.27 | 7,380,843 | -0.05(-0.41%) |
Jul 05, 2013 | 12.07 | 12.32 | 12.07 | 12.32 | 5,684,682 | +0.43(+3.62%) |
Jul 03, 2013 | 11.87 | 11.99 | 11.81 | 11.89 | 3,776,795 | -0.09(-0.75%) |
Jul 02, 2013 | 11.88 | 12.26 | 11.84 | 11.98 | 11,320,576 | +0.06(+0.50%) |
Jul 01, 2013 | 11.50 | 11.95 | 11.48 | 11.92 | 11,649,748 | +0.51(+4.47%) |
Jun 28, 2013 | 11.34 | 11.47 | 11.19 | 11.41 | 8,468,909 | +0.02(+0.18%) |
Jun 27, 2013 | 11.28 | 11.43 | 11.24 | 11.39 | 8,617,529 | +0.23(+2.06%) |
Jun 26, 2013 | 11.00 | 11.22 | 10.99 | 11.16 | 13,370,888 | +0.28(+2.57%) |
Jun 25, 2013 | 10.75 | 10.91 | 10.60 | 10.88 | 8,989,001 | +0.27(+2.54%) |
Jun 24, 2013 | 10.81 | 10.91 | 10.36 | 10.61 | 18,682,088 | -0.37(-3.37%) |
Jun 21, 2013 | 11.04 | 11.12 | 10.62 | 10.98 | 16,185,468 | +0.03(+0.27%) |
Jun 20, 2013 | 11.12 | 11.28 | 10.90 | 10.95 | 9,370,355 | -0.32(-2.84%) |
Jun 19, 2013 | 11.36 | 11.48 | 11.22 | 11.27 | 9,195,942 | -0.12(-1.05%) |
Jun 18, 2013 | 11.21 | 11.39 | 11.18 | 11.39 | 7,164,394 | +0.19(+1.70%) |
Jun 17, 2013 | 11.10 | 11.32 | 11.09 | 11.20 | 9,113,541 | +0.20(+1.82%) |
Jun 14, 2013 | 11.06 | 11.06 | 10.79 | 11.00 | 12,175,584 | -0.06(-0.54%) |
Jun 13, 2013 | 10.66 | 11.08 | 10.63 | 11.06 | 8,105,540 | +0.36(+3.36%) |
Jun 12, 2013 | 11.00 | 11.03 | 10.68 | 10.70 | 5,597,034 | -0.18(-1.65%) |
Jun 11, 2013 | 10.97 | 11.09 | 10.82 | 10.88 | 6,782,887 | -0.26(-2.33%) |
Jun 10, 2013 | 10.99 | 11.21 | 10.86 | 11.14 | 7,705,858 | +0.22(+2.01%) |
Jun 07, 2013 | 10.68 | 10.96 | 10.59 | 10.92 | 6,181,601 | +0.35(+3.31%) |
Jun 06, 2013 | 10.34 | 10.58 | 10.26 | 10.57 | 5,886,242 | +0.22(+2.13%) |
Jun 05, 2013 | 10.60 | 10.60 | 10.34 | 10.35 | 7,107,298 | -0.29(-2.73%) |
Jun 04, 2013 | 10.82 | 10.96 | 10.49 | 10.64 | 12,104,299 | -0.21(-1.94%) |
Jun 03, 2013 | 10.86 | 10.91 | 10.42 | 10.85 | 12,072,874 | +0.04(+0.37%) |
May 31, 2013 | 10.99 | 11.09 | 10.80 | 10.81 | 7,870,392 | -0.21(-1.91%) |
May 30, 2013 | 10.74 | 11.05 | 10.65 | 11.02 | 12,113,021 | +0.32(+2.99%) |
May 29, 2013 | 10.57 | 10.76 | 10.52 | 10.70 | 8,204,193 | +0.03(+0.28%) |
May 28, 2013 | 10.56 | 10.73 | 10.55 | 10.67 | 7,788,624 | +0.32(+3.09%) |
May 24, 2013 | 10.41 | 10.41 | 10.20 | 10.35 | 5,628,511 | -0.15(-1.43%) |
May 23, 2013 | 10.23 | 10.53 | 10.10 | 10.50 | 9,727,139 | +0.02(+0.19%) |
May 22, 2013 | 10.78 | 10.89 | 10.44 | 10.48 | 9,921,726 | -0.30(-2.78%) |
May 21, 2013 | 10.82 | 10.85 | 10.61 | 10.78 | 7,575,438 | +0.00(+0.00%) |
May 20, 2013 | 10.73 | 10.82 | 10.63 | 10.78 | 6,524,477 | +0.04(+0.37%) |
May 17, 2013 | 10.65 | 10.75 | 10.63 | 10.74 | 7,059,415 | +0.13(+1.23%) |
May 16, 2013 | 10.95 | 11.00 | 10.54 | 10.61 | 11,781,111 | -0.33(-2.97%) |
May 15, 2013 | 11.01 | 11.13 | 10.87 | 10.94 | 11,781,693 | +0.29(+2.68%) |
May 13, 2013 | 10.42 | 10.67 | 10.38 | 10.65 | 6,692,287 | +0.21(+2.01%) |
May 10, 2013 | 10.51 | 10.51 | 10.34 | 10.44 | 6,117,341 | -0.01(-0.10%) |
May 09, 2013 | 10.74 | 10.78 | 10.43 | 10.45 | 9,401,174 | -0.23(-2.15%) |
May 08, 2013 | 10.93 | 11.02 | 10.58 | 10.68 | 15,185,465 | -0.21(-1.93%) |
May 07, 2013 | 10.77 | 10.98 | 10.68 | 10.89 | 10,084,545 | +0.24(+2.25%) |
May 06, 2013 | 10.53 | 10.68 | 10.48 | 10.65 | 10,650,964 | +0.18(+1.72%) |
May 03, 2013 | 10.50 | 10.53 | 10.41 | 10.47 | 8,533,027 | +0.14(+1.36%) |
May 02, 2013 | 10.36 | 10.40 | 10.16 | 10.33 | 9,960,437 | +0.06(+0.58%) |
May 01, 2013 | 10.51 | 10.66 | 10.15 | 10.27 | 18,834,992 | +0.24(+2.39%) |
Apr 30, 2013 | 9.840 | 10.03 | 9.810 | 10.03 | 13,091,616 | +0.09(+0.91%) |
Apr 29, 2013 | 9.930 | 10.01 | 9.870 | 9.940 | 4,227,981 | +0.07(+0.71%) |
Apr 26, 2013 | 9.980 | 9.990 | 9.800 | 9.870 | 4,646,849 | -0.12(-1.20%) |
Apr 25, 2013 | 9.960 | 10.05 | 9.910 | 9.990 | 8,111,551 | +0.09(+0.91%) |
Apr 24, 2013 | 9.670 | 9.960 | 9.590 | 9.900 | 6,114,972 | +0.25(+2.59%) |
Apr 23, 2013 | 9.370 | 9.825 | 9.360 | 9.650 | 6,939,532 | +0.34(+3.65%) |
Apr 22, 2013 | 9.390 | 9.430 | 9.060 | 9.310 | 5,924,758 | -0.06(-0.64%) |
Apr 19, 2013 | 9.180 | 9.410 | 9.010 | 9.370 | 5,981,080 | +0.27(+2.97%) |
Apr 18, 2013 | 9.340 | 9.370 | 8.980 | 9.100 | 7,487,014 | -0.20(-2.15%) |
Apr 17, 2013 | 9.570 | 9.600 | 9.230 | 9.300 | 8,523,595 | -0.41(-4.22%) |
Apr 16, 2013 | 9.530 | 9.750 | 9.460 | 9.710 | 5,608,514 | +0.34(+3.63%) |
Apr 15, 2013 | 9.840 | 9.840 | 9.340 | 9.370 | 7,181,589 | -0.53(-5.35%) |
Apr 12, 2013 | 9.900 | 9.960 | 9.790 | 9.900 | 3,773,326 | -0.09(-0.90%) |
Apr 11, 2013 | 9.960 | 10.06 | 9.920 | 9.990 | 6,930,425 | +0.05(+0.50%) |
Apr 10, 2013 | 9.770 | 10.04 | 9.760 | 9.940 | 7,526,298 | +0.17(+1.74%) |
Apr 09, 2013 | 9.930 | 10.00 | 9.740 | 9.770 | 7,275,264 | +0.04(+0.41%) |
Apr 08, 2013 | 9.470 | 9.750 | 9.310 | 9.730 | 6,425,736 | +0.27(+2.85%) |
Apr 05, 2013 | 9.250 | 9.510 | 9.170 | 9.460 | 6,963,736 | -0.03(-0.32%) |
Apr 04, 2013 | 9.450 | 9.530 | 9.310 | 9.490 | 9,372,837 | +0.05(+0.53%) |
Apr 03, 2013 | 9.760 | 9.790 | 9.390 | 9.440 | 10,029,807 | -0.35(-3.58%) |
Apr 02, 2013 | 9.900 | 9.970 | 9.760 | 9.790 | 9,375,944 | -0.08(-0.81%) |
Apr 01, 2013 | 10.06 | 10.17 | 9.840 | 9.870 | 8,603,237 | -0.13(-1.30%) |
Mar 28, 2013 | 10.22 | 10.28 | 9.880 | 10.00 | 11,605,195 | -0.19(-1.86%) |
Mar 27, 2013 | 10.10 | 10.23 | 9.940 | 10.19 | 6,149,112 | -0.03(-0.29%) |
Mar 26, 2013 | 10.18 | 10.25 | 10.11 | 10.22 | 4,775,400 | +0.07(+0.69%) |
Mar 25, 2013 | 10.23 | 10.39 | 10.05 | 10.15 | 6,529,826 | +0.01(+0.10%) |
Mar 22, 2013 | 10.06 | 10.15 | 9.960 | 10.14 | 4,706,034 | +0.13(+1.30%) |
Mar 21, 2013 | 10.15 | 10.26 | 10.00 | 10.01 | 7,921,174 | -0.22(-2.15%) |
Mar 20, 2013 | 10.25 | 10.39 | 10.16 | 10.23 | 8,022,597 | +0.13(+1.29%) |
Mar 19, 2013 | 10.50 | 10.55 | 10.04 | 10.10 | 10,681,287 | -0.34(-3.26%) |
Mar 18, 2013 | 10.24 | 10.51 | 10.16 | 10.44 | 8,829,532 | -0.05(-0.48%) |
Mar 15, 2013 | 10.46 | 10.53 | 10.40 | 10.49 | 9,084,687 | -0.01(-0.10%) |
Mar 14, 2013 | 10.55 | 10.57 | 10.42 | 10.50 | 8,950,328 | -0.01(-0.10%) |
Mar 13, 2013 | 10.46 | 10.55 | 10.40 | 10.51 | 9,624,892 | +0.05(+0.48%) |
Mar 12, 2013 | 10.51 | 10.62 | 10.36 | 10.46 | 12,201,368 | -0.04(-0.38%) |
Mar 11, 2013 | 10.73 | 10.74 | 10.36 | 10.50 | 30,959,384 | +0.66(+6.71%) |
Mar 08, 2013 | 9.820 | 9.870 | 9.700 | 9.840 | 8,935,629 | +0.19(+1.97%) |
Mar 07, 2013 | 9.660 | 9.810 | 9.570 | 9.650 | 13,371,479 | +0.04(+0.42%) |
Mar 06, 2013 | 9.490 | 10.04 | 9.430 | 9.610 | 20,218,284 | +0.22(+2.34%) |
Mar 05, 2013 | 9.360 | 9.870 | 9.250 | 9.390 | 24,206,910 | +0.30(+3.30%) |
Mar 04, 2013 | 8.520 | 9.130 | 8.510 | 9.090 | 16,482,707 | +0.57(+6.69%) |
Mar 01, 2013 | 8.460 | 8.570 | 8.300 | 8.520 | 9,864,223 | -0.02(-0.23%) |
Feb 28, 2013 | 8.420 | 8.700 | 8.370 | 8.540 | 8,376,317 | +0.00(+0.00%) |
Feb 27, 2013 | 8.310 | 8.630 | 8.270 | 8.540 | 8,672,121 | +0.28(+3.39%) |
Feb 26, 2013 | 8.400 | 8.440 | 8.080 | 8.260 | 11,343,028 | -0.07(-0.84%) |
Feb 25, 2013 | 8.880 | 8.885 | 8.320 | 8.330 | 8,217,846 | -0.49(-5.56%) |
Feb 22, 2013 | 8.670 | 8.860 | 8.630 | 8.820 | 6,685,782 | +0.27(+3.16%) |
Feb 21, 2013 | 8.610 | 8.620 | 8.400 | 8.550 | 10,810,113 | -0.13(-1.50%) |
Feb 20, 2013 | 9.080 | 9.120 | 8.650 | 8.680 | 8,541,532 | -0.43(-4.72%) |
Feb 19, 2013 | 9.110 | 9.200 | 9.100 | 9.110 | 3,683,315 | +0.05(+0.55%) |
Feb 15, 2013 | 9.180 | 9.180 | 9.000 | 9.060 | 4,385,280 | -0.09(-0.98%) |
Feb 14, 2013 | 9.080 | 9.210 | 8.960 | 9.150 | 7,385,546 | +0.01(+0.11%) |
Feb 13, 2013 | 9.150 | 9.160 | 9.035 | 9.140 | 4,946,323 | +0.00(+0.00%) |
Feb 12, 2013 | 9.000 | 9.185 | 8.990 | 9.140 | 5,193,156 | +0.11(+1.22%) |
Feb 11, 2013 | 8.800 | 9.110 | 8.690 | 9.030 | 8,983,806 | +0.23(+2.61%) |
Feb 08, 2013 | 8.940 | 8.990 | 8.780 | 8.800 | 5,940,333 | -0.08(-0.90%) |
Feb 07, 2013 | 8.900 | 8.930 | 8.650 | 8.880 | 8,619,824 | -0.02(-0.22%) |
Feb 06, 2013 | 8.970 | 9.020 | 8.690 | 8.900 | 26,498,076 | -0.25(-2.73%) |
Feb 04, 2013 | 9.230 | 9.250 | 9.080 | 9.150 | 8,142,909 | -0.15(-1.61%) |
Feb 01, 2013 | 9.220 | 9.330 | 9.160 | 9.300 | 10,041,246 | +0.13(+1.42%) |
Jan 31, 2013 | 9.110 | 9.200 | 8.970 | 9.170 | 7,439,164 | +0.09(+0.99%) |
Jan 30, 2013 | 9.200 | 9.230 | 8.920 | 9.080 | 12,613,788 | -0.12(-1.30%) |
Jan 29, 2013 | 9.250 | 9.250 | 9.140 | 9.200 | 22,134,312 | -0.05(-0.54%) |
Jan 28, 2013 | 9.430 | 9.440 | 9.230 | 9.250 | 10,956,800 | -0.20(-2.12%) |
Jan 25, 2013 | 9.420 | 9.480 | 9.280 | 9.450 | 5,958,139 | +0.14(+1.50%) |
Jan 24, 2013 | 9.330 | 9.470 | 9.200 | 9.310 | 9,710,273 | -0.02(-0.21%) |
Jan 23, 2013 | 9.390 | 9.438 | 9.310 | 9.330 | 8,858,315 | -0.09(-0.96%) |
Jan 22, 2013 | 9.180 | 9.440 | 9.120 | 9.420 | 10,719,057 | +0.27(+2.95%) |
Jan 18, 2013 | 8.920 | 9.180 | 8.850 | 9.150 | 13,999,501 | +0.27(+3.04%) |
Jan 17, 2013 | 8.860 | 9.020 | 8.800 | 8.880 | 11,221,668 | +0.03(+0.34%) |
Jan 16, 2013 | 8.980 | 9.270 | 8.810 | 8.850 | 36,297,720 | +0.72(+8.86%) |
Jan 15, 2013 | 7.960 | 8.140 | 7.780 | 8.130 | 6,555,843 | +0.12(+1.50%) |
Jan 14, 2013 | 8.130 | 8.190 | 7.870 | 8.010 | 9,948,460 | -0.10(-1.23%) |
Jan 11, 2013 | 8.270 | 8.280 | 8.050 | 8.110 | 7,111,771 | -0.12(-1.46%) |
Jan 10, 2013 | 8.220 | 8.275 | 8.110 | 8.230 | 6,620,446 | +0.09(+1.11%) |
Jan 09, 2013 | 8.030 | 8.240 | 8.020 | 8.140 | 7,118,026 | +0.10(+1.24%) |
Jan 08, 2013 | 8.110 | 8.200 | 7.850 | 8.040 | 13,906,312 | -0.29(-3.48%) |
Jan 07, 2013 | 8.220 | 8.335 | 8.160 | 8.330 | 7,053,031 | +0.05(+0.60%) |
Jan 04, 2013 | 8.190 | 8.300 | 8.100 | 8.280 | 8,758,980 | +0.15(+1.85%) |
Jan 03, 2013 | 7.920 | 8.260 | 7.850 | 8.130 | 16,875,232 | +0.23(+2.91%) |
Jan 02, 2013 | 7.750 | 7.900 | 7.660 | 7.900 | 12,451,150 | +0.39(+5.19%) |
Dec 31, 2012 | 7.220 | 7.530 | 7.150 | 7.510 | 9,280,439 | +0.29(+4.02%) |
Dec 28, 2012 | 7.170 | 7.300 | 7.104 | 7.220 | 5,182,140 | -0.03(-0.41%) |
Dec 27, 2012 | 7.310 | 7.350 | 7.090 | 7.250 | 7,774,110 | -0.05(-0.68%) |
Dec 26, 2012 | 7.120 | 7.320 | 7.100 | 7.300 | 6,280,505 | +0.21(+2.96%) |
Dec 24, 2012 | 7.050 | 7.110 | 6.980 | 7.090 | 3,030,080 | +0.04(+0.57%) |
Dec 21, 2012 | 7.220 | 7.220 | 7.000 | 7.050 | 13,673,663 | -0.30(-4.08%) |
Dec 20, 2012 | 7.340 | 7.400 | 7.200 | 7.350 | 9,401,143 | +0.03(+0.41%) |
Dec 19, 2012 | 7.410 | 7.470 | 7.240 | 7.320 | 8,722,402 | -0.02(-0.27%) |
Dec 18, 2012 | 7.160 | 7.360 | 6.990 | 7.340 | 18,913,104 | +0.22(+3.09%) |
Dec 17, 2012 | 7.010 | 7.120 | 7.000 | 7.120 | 8,239,450 | +0.16(+2.30%) |
Dec 14, 2012 | 6.960 | 7.030 | 6.900 | 6.960 | 7,692,375 | +0.00(+0.00%) |
Dec 13, 2012 | 7.010 | 7.190 | 6.960 | 6.960 | 10,899,461 | -0.01(-0.14%) |
Dec 12, 2012 | 6.960 | 7.030 | 6.880 | 6.970 | 10,247,386 | +0.07(+1.01%) |
Dec 11, 2012 | 6.900 | 7.130 | 6.800 | 6.900 | 18,373,652 | +0.18(+2.68%) |
Dec 10, 2012 | 6.600 | 6.740 | 6.510 | 6.720 | 11,460,021 | +0.11(+1.66%) |
Dec 07, 2012 | 6.500 | 6.690 | 6.480 | 6.610 | 15,765,953 | +0.20(+3.12%) |
Dec 06, 2012 | 6.070 | 6.430 | 6.040 | 6.410 | 16,225,334 | +0.33(+5.43%) |
Dec 05, 2012 | 5.990 | 6.120 | 5.920 | 6.080 | 12,172,113 | +0.09(+1.50%) |
Dec 04, 2012 | 5.900 | 6.010 | 5.860 | 5.990 | 11,905,141 | +0.04(+0.67%) |
Nov 30, 2012 | 5.920 | 5.960 | 5.850 | 5.950 | 26,448,146 | +0.08(+1.36%) |
Nov 29, 2012 | 5.910 | 5.960 | 5.850 | 5.870 | 10,336,528 | +0.02(+0.34%) |
Nov 28, 2012 | 5.530 | 5.850 | 5.500 | 5.850 | 10,484,993 | +0.23(+4.09%) |
Nov 27, 2012 | 5.590 | 5.745 | 5.560 | 5.620 | 8,197,952 | +0.04(+0.72%) |
Nov 26, 2012 | 5.600 | 5.630 | 5.460 | 5.580 | 9,387,294 | -0.07(-1.24%) |
Nov 23, 2012 | 5.690 | 5.740 | 5.600 | 5.650 | 3,182,184 | -0.01(-0.18%) |
Nov 21, 2012 | 5.600 | 5.690 | 5.540 | 5.660 | 7,302,896 | +0.06(+1.07%) |
Nov 20, 2012 | 5.560 | 5.610 | 5.440 | 5.600 | 7,358,505 | +0.03(+0.54%) |
Nov 19, 2012 | 5.510 | 5.625 | 5.410 | 5.570 | 9,425,944 | +0.19(+3.53%) |
Nov 16, 2012 | 5.300 | 5.420 | 5.210 | 5.380 | 12,162,243 | +0.09(+1.70%) |
Nov 15, 2012 | 5.190 | 5.400 | 5.100 | 5.290 | 12,979,087 | +0.00(+0.00%) |
Nov 14, 2012 | 5.410 | 5.500 | 5.220 | 5.290 | 9,361,388 | -0.11(-2.04%) |
Nov 13, 2012 | 5.500 | 5.580 | 5.400 | 5.400 | 10,497,635 | -0.14(-2.53%) |
Nov 12, 2012 | 5.640 | 5.710 | 5.540 | 5.540 | 5,680,806 | -0.07(-1.25%) |
Nov 09, 2012 | 5.540 | 5.730 | 5.540 | 5.610 | 13,382,099 | +0.05(+0.90%) |
Nov 08, 2012 | 5.670 | 5.810 | 5.540 | 5.560 | 10,739,094 | -0.09(-1.59%) |
Nov 07, 2012 | 5.830 | 5.910 | 5.640 | 5.650 | 15,122,128 | -0.35(-5.83%) |
Nov 06, 2012 | 6.120 | 6.180 | 5.960 | 6.000 | 13,291,572 | +0.02(+0.33%) |
Nov 05, 2012 | 6.060 | 6.120 | 5.940 | 5.980 | 10,436,017 | -0.08(-1.32%) |
Nov 02, 2012 | 6.280 | 6.300 | 5.920 | 6.060 | 10,684,683 | -0.16(-2.57%) |
Nov 01, 2012 | 6.020 | 6.300 | 6.000 | 6.220 | 15,518,497 | +0.26(+4.36%) |
Oct 31, 2012 | 5.760 | 6.040 | 5.710 | 5.960 | 13,500,133 | +0.48(+8.76%) |
Oct 26, 2012 | 5.610 | 5.480 | 5.480 | 5.480 | 6,172,000 | -0.16(-2.84%) |
Oct 25, 2012 | 5.530 | 5.660 | 5.480 | 5.640 | 5,667,823 | +0.23(+4.25%) |
Oct 24, 2012 | 5.540 | 5.550 | 5.400 | 5.410 | 5,140,264 | -0.08(-1.46%) |
Oct 23, 2012 | 5.560 | 5.570 | 5.420 | 5.490 | 8,851,648 | -0.14(-2.49%) |
Oct 19, 2012 | 5.790 | 5.825 | 5.530 | 5.630 | 9,419,458 | -0.18(-3.10%) |
Oct 18, 2012 | 5.800 | 5.915 | 5.740 | 5.810 | 7,622,304 | +0.02(+0.35%) |
Oct 17, 2012 | 5.710 | 5.860 | 5.700 | 5.790 | 7,999,344 | +0.09(+1.58%) |
Oct 16, 2012 | 5.570 | 5.740 | 5.570 | 5.700 | 6,276,836 | +0.19(+3.45%) |
Oct 15, 2012 | 5.470 | 5.570 | 5.440 | 5.510 | 6,345,904 | +0.04(+0.73%) |
Oct 12, 2012 | 5.450 | 5.550 | 5.210 | 5.470 | 13,398,614 | -0.02(-0.36%) |
Oct 11, 2012 | 5.550 | 5.640 | 5.400 | 5.490 | 8,339,047 | +0.02(+0.37%) |
Oct 10, 2012 | 5.430 | 5.500 | 5.370 | 5.470 | 9,342,139 | +0.03(+0.55%) |
Oct 09, 2012 | 5.430 | 5.500 | 5.360 | 5.440 | 7,748,338 | +0.02(+0.37%) |
Oct 08, 2012 | 5.370 | 5.450 | 5.310 | 5.420 | 4,465,182 | +0.03(+0.56%) |
Oct 05, 2012 | 5.350 | 5.480 | 5.260 | 5.390 | 9,708,455 | +0.18(+3.45%) |
Oct 04, 2012 | 5.190 | 5.330 | 5.120 | 5.210 | 11,525,085 | +0.05(+0.97%) |
Oct 03, 2012 | 5.160 | 5.190 | 5.070 | 5.160 | 6,137,970 | +0.00(+0.00%) |
Oct 02, 2012 | 5.180 | 5.220 | 5.081 | 5.160 | 6,259,457 | +0.03(+0.58%) |
Oct 01, 2012 | 5.250 | 5.260 | 5.110 | 5.130 | 10,415,773 | -0.10(-1.91%) |
Sep 28, 2012 | 5.190 | 5.280 | 5.100 | 5.230 | 11,952,496 | +0.00(+0.00%) |
Sep 27, 2012 | 5.290 | 5.330 | 5.150 | 5.230 | 8,811,360 | +0.00(+0.00%) |
Sep 26, 2012 | 5.160 | 5.300 | 5.070 | 5.230 | 7,658,846 | +0.06(+1.16%) |
Sep 25, 2012 | 5.570 | 5.600 | 5.160 | 5.170 | 12,122,834 | -0.38(-6.85%) |
Sep 24, 2012 | 5.620 | 5.640 | 5.510 | 5.550 | 6,602,975 | -0.11(-1.94%) |
Sep 21, 2012 | 5.900 | 5.920 | 5.610 | 5.660 | 11,056,553 | -0.17(-2.92%) |
Sep 20, 2012 | 5.820 | 5.870 | 5.660 | 5.830 | 8,638,929 | -0.06(-1.02%) |
Sep 19, 2012 | 5.910 | 5.980 | 5.840 | 5.890 | 9,886,391 | +0.02(+0.34%) |
Sep 18, 2012 | 6.000 | 6.000 | 5.820 | 5.870 | 7,763,018 | -0.13(-2.17%) |
Sep 17, 2012 | 6.070 | 6.150 | 5.950 | 6.000 | 7,067,205 | -0.12(-1.96%) |
Sep 14, 2012 | 5.760 | 6.130 | 5.600 | 6.120 | 13,253,875 | +0.23(+3.90%) |
Sep 13, 2012 | 5.730 | 5.900 | 5.610 | 5.890 | 11,138,186 | +0.18(+3.15%) |
Sep 12, 2012 | 5.800 | 5.890 | 5.700 | 5.710 | 8,387,523 | -0.05(-0.87%) |
Sep 11, 2012 | 5.710 | 5.840 | 5.660 | 5.760 | 6,005,108 | +0.04(+0.70%) |
Sep 10, 2012 | 5.650 | 5.820 | 5.630 | 5.720 | 8,903,519 | +0.07(+1.24%) |
Sep 07, 2012 | 5.470 | 5.670 | 5.450 | 5.650 | 7,909,327 | +0.21(+3.76%) |
Sep 06, 2012 | 5.230 | 5.490 | 5.210 | 5.445 | 10,708,178 | +0.28(+5.32%) |
Sep 05, 2012 | 5.230 | 5.282 | 5.140 | 5.170 | 5,071,421 | -0.08(-1.52%) |
Sep 04, 2012 | 5.270 | 5.300 | 5.150 | 5.250 | 6,766,013 | -0.04(-0.76%) |
Aug 31, 2012 | 5.300 | 5.330 | 5.230 | 5.290 | 7,312,469 | +0.08(+1.54%) |
Aug 30, 2012 | 5.270 | 5.300 | 5.150 | 5.210 | 5,696,090 | -0.13(-2.43%) |
Aug 29, 2012 | 5.270 | 5.350 | 5.240 | 5.340 | 5,467,405 | +0.08(+1.52%) |
Aug 27, 2012 | 5.430 | 5.470 | 5.250 | 5.260 | 6,112,385 | -0.15(-2.77%) |
Aug 24, 2012 | 5.220 | 5.490 | 5.140 | 5.410 | 8,482,487 | +0.17(+3.24%) |
Aug 23, 2012 | 5.350 | 5.400 | 5.240 | 5.240 | 5,349,917 | -0.14(-2.60%) |
Aug 22, 2012 | 5.450 | 5.530 | 5.280 | 5.380 | 9,787,594 | -0.07(-1.28%) |
Aug 21, 2012 | 5.410 | 5.570 | 5.400 | 5.450 | 15,847,481 | +0.11(+2.06%) |
Aug 20, 2012 | 5.250 | 5.390 | 5.210 | 5.340 | 7,351,001 | +0.09(+1.71%) |
Aug 17, 2012 | 5.200 | 5.290 | 5.115 | 5.250 | 9,006,782 | +0.08(+1.55%) |
Aug 16, 2012 | 5.020 | 5.190 | 5.020 | 5.170 | 7,440,432 | +0.18(+3.61%) |
Aug 15, 2012 | 4.900 | 5.070 | 4.870 | 4.990 | 6,013,524 | +0.10(+2.04%) |
Aug 14, 2012 | 4.880 | 5.020 | 4.830 | 4.890 | 7,812,391 | +0.06(+1.24%) |
Aug 13, 2012 | 4.800 | 4.970 | 4.760 | 4.830 | 4,656,066 | -0.01(-0.21%) |
Aug 10, 2012 | 4.750 | 4.910 | 4.730 | 4.840 | 6,392,310 | +0.04(+0.83%) |
Aug 09, 2012 | 4.670 | 4.830 | 4.640 | 4.800 | 7,628,022 | +0.19(+4.12%) |
Aug 08, 2012 | 4.470 | 4.790 | 4.430 | 4.610 | 10,981,461 | +0.11(+2.44%) |
Aug 07, 2012 | 4.440 | 4.590 | 4.430 | 4.500 | 6,740,289 | +0.11(+2.51%) |
Aug 06, 2012 | 4.350 | 4.440 | 4.310 | 4.390 | 7,554,324 | +0.07(+1.62%) |
Aug 03, 2012 | 4.320 | 4.400 | 4.250 | 4.320 | 19,194,910 | +0.20(+4.85%) |
Aug 02, 2012 | 4.410 | 4.490 | 4.060 | 4.120 | 23,807,816 | -0.36(-8.04%) |