Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.195 | 4.294 | 4.189 | 4.253 | 10,468,027 | +0.03(+0.83%) |
Jul 30, 2013 | 4.213 | 4.247 | 4.195 | 4.218 | 8,175,726 | -0.02(-0.55%) |
Jul 29, 2013 | 4.218 | 4.242 | 4.186 | 4.242 | 15,900,129 | +0.01(+0.14%) |
Jul 26, 2013 | 4.218 | 4.236 | 4.184 | 4.236 | 15,001,720 | +0.04(+0.97%) |
Jul 25, 2013 | 4.114 | 4.213 | 4.108 | 4.195 | 19,818,420 | +0.13(+3.29%) |
Jul 24, 2013 | 4.032 | 4.061 | 4.015 | 4.061 | 12,421,275 | +0.09(+2.19%) |
Jul 23, 2013 | 3.963 | 3.992 | 3.942 | 3.974 | 13,968,623 | +0.09(+2.40%) |
Jul 22, 2013 | 3.847 | 3.893 | 3.835 | 3.881 | 9,608,809 | +0.05(+1.21%) |
Jul 19, 2013 | 3.817 | 3.841 | 3.806 | 3.835 | 4,055,366 | -0.01(-0.15%) |
Jul 18, 2013 | 3.806 | 3.870 | 3.806 | 3.841 | 7,574,044 | +0.06(+1.69%) |
Jul 17, 2013 | 3.765 | 3.794 | 3.748 | 3.777 | 5,665,179 | +0.04(+1.09%) |
Jul 16, 2013 | 3.724 | 3.759 | 3.707 | 3.736 | 13,569,878 | -0.02(-0.62%) |
Jul 15, 2013 | 3.748 | 3.777 | 3.730 | 3.759 | 10,655,816 | +0.01(+0.31%) |
Jul 12, 2013 | 3.730 | 3.754 | 3.695 | 3.748 | 8,494,759 | -0.06(-1.53%) |
Jul 11, 2013 | 3.800 | 3.812 | 3.771 | 3.806 | 6,367,118 | +0.07(+1.87%) |
Jul 10, 2013 | 3.719 | 3.754 | 3.701 | 3.736 | 9,863,740 | +0.10(+2.66%) |
Jul 09, 2013 | 3.667 | 3.672 | 3.596 | 3.639 | 10,730,334 | -0.02(-0.45%) |
Jul 08, 2013 | 3.623 | 3.683 | 3.612 | 3.656 | 16,397,460 | +0.10(+2.76%) |
Jul 05, 2013 | 3.601 | 3.601 | 3.530 | 3.558 | 7,710,991 | +0.03(+0.93%) |
Jul 03, 2013 | 3.487 | 3.536 | 3.465 | 3.525 | 7,049,246 | -0.05(-1.37%) |
Jul 02, 2013 | 3.612 | 3.628 | 3.552 | 3.574 | 6,000,633 | -0.02(-0.61%) |
Jul 01, 2013 | 3.601 | 3.650 | 3.585 | 3.596 | 8,250,290 | +0.07(+1.85%) |
Jun 28, 2013 | 3.508 | 3.536 | 3.487 | 3.530 | 19,556,218 | -0.03(-0.92%) |
Jun 27, 2013 | 3.568 | 3.585 | 3.519 | 3.563 | 18,917,406 | -0.06(-1.66%) |
Jun 26, 2013 | 3.628 | 3.634 | 3.607 | 3.623 | 15,101,669 | +0.09(+2.63%) |
Jun 25, 2013 | 3.525 | 3.558 | 3.481 | 3.530 | 23,525,262 | +0.01(+0.15%) |
Jun 24, 2013 | 3.465 | 3.547 | 3.441 | 3.525 | 18,037,900 | -0.06(-1.67%) |
Jun 21, 2013 | 3.618 | 3.623 | 3.547 | 3.585 | 33,698,716 | -0.04(-1.20%) |
Jun 20, 2013 | 3.705 | 3.732 | 3.618 | 3.628 | 51,493,752 | -0.17(-4.45%) |
Jun 19, 2013 | 3.863 | 3.879 | 3.787 | 3.798 | 18,760,198 | -0.08(-2.11%) |
Jun 18, 2013 | 3.890 | 3.907 | 3.879 | 3.879 | 5,382,206 | +0.02(+0.42%) |
Jun 17, 2013 | 3.890 | 3.906 | 3.841 | 3.863 | 5,146,301 | +0.01(+0.28%) |
Jun 14, 2013 | 3.863 | 3.896 | 3.830 | 3.852 | 7,656,828 | -0.02(-0.42%) |
Jun 13, 2013 | 3.830 | 3.885 | 3.819 | 3.869 | 9,323,307 | +0.04(+1.00%) |
Jun 12, 2013 | 3.907 | 3.912 | 3.825 | 3.830 | 10,282,507 | +0.01(+0.14%) |
Jun 11, 2013 | 3.803 | 3.858 | 3.792 | 3.825 | 24,550,372 | -0.11(-2.77%) |
Jun 10, 2013 | 3.929 | 3.950 | 3.885 | 3.934 | 6,430,872 | -0.01(-0.14%) |
Jun 07, 2013 | 3.950 | 3.980 | 3.918 | 3.940 | 6,663,705 | -0.03(-0.69%) |
Jun 06, 2013 | 3.934 | 3.967 | 3.896 | 3.967 | 9,803,549 | +0.02(+0.55%) |
Jun 05, 2013 | 4.000 | 4.005 | 3.934 | 3.945 | 8,453,386 | -0.08(-1.90%) |
Jun 04, 2013 | 4.021 | 4.043 | 3.972 | 4.021 | 11,555,711 | +0.04(+0.96%) |
Jun 03, 2013 | 3.940 | 3.983 | 3.918 | 3.983 | 15,328,174 | +0.05(+1.39%) |
May 31, 2013 | 3.950 | 3.977 | 3.929 | 3.929 | 21,897,270 | -0.07(-1.77%) |
May 30, 2013 | 3.978 | 4.043 | 3.961 | 4.000 | 11,046,103 | +0.02(+0.55%) |
May 29, 2013 | 3.972 | 3.994 | 3.953 | 3.978 | 10,862,095 | +0.08(+1.96%) |
May 28, 2013 | 3.972 | 3.983 | 3.890 | 3.901 | 17,299,346 | +0.10(+2.58%) |
May 24, 2013 | 3.770 | 3.809 | 3.749 | 3.803 | 19,205,542 | -0.04(-1.13%) |
May 23, 2013 | 3.792 | 3.858 | 3.770 | 3.847 | 11,511,982 | +0.00(+0.00%) |
May 22, 2013 | 3.836 | 3.907 | 3.803 | 3.847 | 25,226,070 | -0.01(-0.14%) |
May 21, 2013 | 3.841 | 3.869 | 3.792 | 3.852 | 14,864,150 | -0.03(-0.70%) |
May 20, 2013 | 3.841 | 3.879 | 3.830 | 3.879 | 9,134,824 | -0.03(-0.70%) |
May 17, 2013 | 3.869 | 3.918 | 3.852 | 3.907 | 10,995,216 | +0.07(+1.85%) |
May 16, 2013 | 3.869 | 3.874 | 3.825 | 3.836 | 9,301,234 | -0.03(-0.71%) |
May 15, 2013 | 3.825 | 3.869 | 3.803 | 3.863 | 8,542,881 | +0.02(+0.43%) |
May 13, 2013 | 3.830 | 3.858 | 3.814 | 3.847 | 11,091,868 | -0.08(-2.08%) |
May 10, 2013 | 3.923 | 3.940 | 3.890 | 3.929 | 7,451,416 | -0.06(-1.50%) |
May 09, 2013 | 4.021 | 4.043 | 3.978 | 3.989 | 17,876,540 | -0.09(-2.14%) |
May 08, 2013 | 4.060 | 4.076 | 4.016 | 4.076 | 8,995,926 | +0.05(+1.22%) |
May 07, 2013 | 4.038 | 4.049 | 3.983 | 4.027 | 6,990,183 | +0.05(+1.37%) |
May 06, 2013 | 3.967 | 3.983 | 3.934 | 3.972 | 5,248,805 | -0.01(-0.14%) |
May 03, 2013 | 3.978 | 4.000 | 3.945 | 3.978 | 9,116,080 | +0.04(+0.97%) |
May 02, 2013 | 3.885 | 3.945 | 3.869 | 3.940 | 5,693,388 | +0.03(+0.84%) |
May 01, 2013 | 3.841 | 3.978 | 3.841 | 3.907 | 4,653,839 | -0.05(-1.24%) |
Apr 30, 2013 | 3.994 | 4.005 | 3.923 | 3.956 | 6,949,660 | -0.04(-0.96%) |
Apr 29, 2013 | 3.950 | 4.021 | 3.941 | 3.994 | 16,362,992 | +0.10(+2.52%) |
Apr 26, 2013 | 3.863 | 3.896 | 3.879 | 3.896 | 6,758,500 | +0.01(+0.14%) |
Apr 25, 2013 | 3.874 | 3.940 | 3.874 | 3.890 | 9,652,050 | -0.11(-2.73%) |
Apr 24, 2013 | 3.967 | 4.027 | 3.956 | 4.000 | 7,406,099 | +0.01(+0.27%) |
Apr 23, 2013 | 3.950 | 4.000 | 3.940 | 3.989 | 17,073,366 | +0.17(+4.58%) |
Apr 22, 2013 | 3.798 | 3.841 | 3.781 | 3.814 | 5,221,710 | +0.05(+1.30%) |
Apr 19, 2013 | 3.754 | 3.792 | 3.721 | 3.765 | 4,940,979 | +0.05(+1.47%) |
Apr 18, 2013 | 3.716 | 3.738 | 3.656 | 3.710 | 5,516,760 | +0.01(+0.15%) |
Apr 17, 2013 | 3.754 | 3.754 | 3.661 | 3.705 | 8,483,817 | -0.08(-2.16%) |
Apr 16, 2013 | 3.803 | 3.825 | 3.765 | 3.787 | 8,649,631 | +0.08(+2.21%) |
Apr 15, 2013 | 3.765 | 3.792 | 3.705 | 3.705 | 11,018,632 | -0.11(-3.00%) |
Apr 12, 2013 | 3.792 | 3.819 | 3.738 | 3.819 | 11,040,662 | -0.04(-1.13%) |
Apr 11, 2013 | 3.858 | 3.912 | 3.836 | 3.863 | 9,797,633 | +0.02(+0.43%) |
Apr 10, 2013 | 3.847 | 3.901 | 3.830 | 3.847 | 17,497,796 | +0.14(+3.83%) |
Apr 09, 2013 | 3.661 | 3.727 | 3.634 | 3.705 | 11,853,714 | +0.22(+6.38%) |
Apr 08, 2013 | 3.534 | 3.544 | 3.467 | 3.483 | 20,395,008 | -0.05(-1.31%) |
Apr 05, 2013 | 3.472 | 3.537 | 3.442 | 3.529 | 12,133,831 | +0.04(+1.18%) |
Apr 04, 2013 | 3.477 | 3.513 | 3.436 | 3.488 | 21,929,018 | +0.01(+0.30%) |
Apr 03, 2013 | 3.544 | 3.555 | 3.457 | 3.477 | 24,522,974 | -0.07(-1.88%) |
Apr 02, 2013 | 3.488 | 3.585 | 3.493 | 3.544 | 24,557,358 | +0.06(+1.62%) |
Apr 01, 2013 | 3.534 | 3.539 | 3.472 | 3.488 | 19,455,846 | -0.01(-0.29%) |
Mar 28, 2013 | 3.488 | 3.513 | 3.457 | 3.498 | 12,578,222 | +0.02(+0.59%) |
Mar 27, 2013 | 3.416 | 3.493 | 3.380 | 3.477 | 19,504,024 | -0.03(-0.88%) |
Mar 26, 2013 | 3.555 | 3.585 | 3.498 | 3.508 | 33,181,276 | -0.10(-2.85%) |
Mar 25, 2013 | 3.755 | 3.765 | 3.555 | 3.611 | 33,906,988 | -0.15(-3.96%) |
Mar 22, 2013 | 3.781 | 3.799 | 3.729 | 3.760 | 7,489,932 | +0.02(+0.55%) |
Mar 21, 2013 | 3.719 | 3.796 | 3.688 | 3.739 | 11,179,842 | -0.06(-1.49%) |
Mar 20, 2013 | 3.822 | 3.832 | 3.774 | 3.796 | 8,235,318 | +0.05(+1.37%) |
Mar 19, 2013 | 3.832 | 3.847 | 3.663 | 3.745 | 24,988,402 | -0.10(-2.67%) |
Mar 18, 2013 | 3.842 | 3.914 | 3.827 | 3.847 | 13,378,884 | -0.15(-3.73%) |
Mar 15, 2013 | 3.991 | 4.009 | 3.950 | 3.996 | 4,684,248 | +0.01(+0.26%) |
Mar 14, 2013 | 3.960 | 3.996 | 3.950 | 3.986 | 7,468,624 | +0.08(+1.97%) |
Mar 13, 2013 | 3.894 | 3.917 | 3.852 | 3.909 | 9,403,899 | -0.02(-0.39%) |
Mar 12, 2013 | 3.955 | 3.955 | 3.896 | 3.924 | 6,090,937 | -0.05(-1.29%) |
Mar 11, 2013 | 3.940 | 3.976 | 3.924 | 3.976 | 5,593,690 | -0.02(-0.51%) |
Mar 08, 2013 | 3.965 | 4.007 | 3.940 | 3.996 | 6,804,005 | +0.07(+1.83%) |
Mar 07, 2013 | 3.899 | 3.930 | 3.883 | 3.924 | 4,482,847 | +0.04(+1.06%) |
Mar 06, 2013 | 3.935 | 3.940 | 3.858 | 3.883 | 7,818,291 | -0.04(-0.92%) |
Mar 05, 2013 | 3.899 | 3.935 | 3.893 | 3.919 | 8,038,884 | +0.06(+1.60%) |
Mar 04, 2013 | 3.842 | 3.888 | 3.832 | 3.858 | 9,059,206 | +0.01(+0.27%) |
Mar 01, 2013 | 3.791 | 3.852 | 3.760 | 3.847 | 10,173,748 | -0.05(-1.19%) |
Feb 28, 2013 | 3.894 | 3.924 | 3.852 | 3.894 | 6,452,750 | -0.01(-0.26%) |
Feb 27, 2013 | 3.791 | 3.919 | 3.781 | 3.904 | 9,681,475 | +0.10(+2.70%) |
Feb 26, 2013 | 3.847 | 3.878 | 3.757 | 3.801 | 21,876,230 | +0.04(+1.09%) |
Feb 25, 2013 | 4.125 | 4.135 | 3.755 | 3.760 | 30,013,420 | -0.23(-5.79%) |
Feb 22, 2013 | 3.930 | 3.991 | 3.888 | 3.991 | 11,485,129 | +0.13(+3.32%) |
Feb 21, 2013 | 3.888 | 3.899 | 3.858 | 3.863 | 12,411,134 | -0.10(-2.46%) |
Feb 20, 2013 | 4.063 | 4.073 | 3.960 | 3.960 | 8,431,325 | -0.14(-3.38%) |
Feb 19, 2013 | 4.089 | 4.109 | 4.068 | 4.099 | 6,119,966 | +0.08(+1.92%) |
Feb 15, 2013 | 4.084 | 4.099 | 4.007 | 4.022 | 8,104,448 | -0.07(-1.63%) |
Feb 14, 2013 | 4.032 | 4.108 | 4.022 | 4.089 | 6,570,355 | -0.06(-1.49%) |
Feb 13, 2013 | 4.171 | 4.197 | 4.140 | 4.150 | 7,870,842 | +0.00(+0.00%) |
Feb 12, 2013 | 4.099 | 4.181 | 4.073 | 4.150 | 9,026,186 | +0.09(+2.28%) |
Feb 11, 2013 | 4.073 | 4.078 | 4.032 | 4.058 | 4,228,478 | -0.04(-1.00%) |
Feb 08, 2013 | 4.058 | 4.114 | 4.053 | 4.099 | 8,751,942 | +0.11(+2.84%) |
Feb 07, 2013 | 4.094 | 4.094 | 3.955 | 3.986 | 12,034,449 | -0.09(-2.14%) |
Feb 06, 2013 | 4.037 | 4.084 | 4.022 | 4.073 | 10,053,388 | +0.13(+3.39%) |
Feb 04, 2013 | 4.078 | 4.099 | 3.930 | 3.940 | 27,795,670 | -0.31(-7.26%) |
Feb 01, 2013 | 4.181 | 4.248 | 4.135 | 4.248 | 13,142,891 | +0.05(+1.10%) |
Jan 31, 2013 | 4.325 | 4.346 | 4.202 | 4.202 | 21,896,434 | -0.25(-5.54%) |
Jan 30, 2013 | 4.448 | 4.479 | 4.433 | 4.448 | 6,674,028 | -0.04(-0.92%) |
Jan 29, 2013 | 4.459 | 4.495 | 4.443 | 4.489 | 3,781,893 | -0.02(-0.34%) |
Jan 28, 2013 | 4.525 | 4.530 | 4.479 | 4.505 | 4,283,214 | -0.02(-0.45%) |
Jan 25, 2013 | 4.484 | 4.551 | 4.474 | 4.525 | 10,625,124 | +0.10(+2.20%) |
Jan 24, 2013 | 4.397 | 4.459 | 4.397 | 4.428 | 5,613,948 | +0.03(+0.70%) |
Jan 23, 2013 | 4.397 | 4.412 | 4.371 | 4.397 | 4,463,712 | -0.02(-0.47%) |
Jan 22, 2013 | 4.397 | 4.433 | 4.371 | 4.418 | 5,499,062 | +0.02(+0.47%) |
Jan 18, 2013 | 4.397 | 4.412 | 4.371 | 4.397 | 3,563,261 | -0.01(-0.23%) |
Jan 17, 2013 | 4.423 | 4.423 | 4.376 | 4.407 | 5,305,559 | +0.05(+1.18%) |
Jan 16, 2013 | 4.335 | 4.382 | 4.315 | 4.356 | 6,536,118 | -0.04(-0.93%) |
Jan 15, 2013 | 4.351 | 4.428 | 4.346 | 4.397 | 6,033,779 | -0.05(-1.04%) |
Jan 14, 2013 | 4.443 | 4.459 | 4.389 | 4.443 | 4,870,816 | +0.04(+0.82%) |
Jan 11, 2013 | 4.382 | 4.453 | 4.376 | 4.407 | 7,878,674 | +0.09(+2.02%) |
Jan 10, 2013 | 4.253 | 4.356 | 4.243 | 4.320 | 7,141,919 | +0.27(+6.73%) |
Jan 09, 2013 | 4.062 | 4.077 | 4.047 | 4.047 | 4,762,730 | +0.01(+0.36%) |
Jan 08, 2013 | 4.052 | 4.057 | 4.018 | 4.033 | 5,163,120 | +0.00(+0.12%) |
Jan 07, 2013 | 4.008 | 4.050 | 4.004 | 4.028 | 5,859,618 | -0.01(-0.36%) |
Jan 04, 2013 | 4.004 | 4.062 | 3.984 | 4.043 | 6,745,423 | +0.05(+1.34%) |
Jan 03, 2013 | 4.013 | 4.023 | 3.969 | 3.989 | 6,144,989 | -0.03(-0.85%) |
Jan 02, 2013 | 4.023 | 4.047 | 3.989 | 4.023 | 11,785,164 | +0.05(+1.23%) |
Dec 31, 2012 | 3.896 | 3.999 | 3.882 | 3.974 | 8,518,265 | +0.11(+2.90%) |
Dec 28, 2012 | 3.838 | 3.867 | 3.833 | 3.862 | 4,575,111 | -0.06(-1.61%) |
Dec 27, 2012 | 3.930 | 3.940 | 3.882 | 3.926 | 6,062,054 | +0.03(+0.88%) |
Dec 26, 2012 | 3.877 | 3.921 | 3.867 | 3.891 | 4,657,556 | +0.02(+0.50%) |
Dec 24, 2012 | 3.901 | 3.911 | 3.852 | 3.872 | 2,310,159 | -0.04(-1.00%) |
Dec 21, 2012 | 3.843 | 3.921 | 3.833 | 3.911 | 8,874,727 | +0.00(+0.12%) |
Dec 20, 2012 | 3.872 | 3.916 | 3.857 | 3.906 | 5,268,821 | +0.04(+1.14%) |
Dec 19, 2012 | 3.916 | 3.921 | 3.852 | 3.862 | 8,942,495 | +0.03(+0.76%) |
Dec 18, 2012 | 3.789 | 3.833 | 3.789 | 3.833 | 5,988,614 | +0.05(+1.29%) |
Dec 17, 2012 | 3.731 | 3.784 | 3.726 | 3.784 | 5,460,324 | +0.02(+0.52%) |
Dec 14, 2012 | 3.745 | 3.770 | 3.735 | 3.765 | 3,423,636 | +0.04(+1.18%) |
Dec 13, 2012 | 3.726 | 3.760 | 3.706 | 3.721 | 3,778,798 | +0.00(+0.13%) |
Dec 12, 2012 | 3.711 | 3.760 | 3.699 | 3.716 | 6,757,900 | +0.05(+1.46%) |
Dec 11, 2012 | 3.657 | 3.681 | 3.652 | 3.662 | 3,424,496 | +0.03(+0.94%) |
Dec 10, 2012 | 3.594 | 3.643 | 3.579 | 3.628 | 5,958,970 | -0.07(-1.98%) |
Dec 07, 2012 | 3.692 | 3.701 | 3.657 | 3.701 | 5,262,134 | -0.02(-0.65%) |
Dec 06, 2012 | 3.745 | 3.760 | 3.706 | 3.726 | 6,584,002 | -0.01(-0.39%) |
Dec 05, 2012 | 3.740 | 3.760 | 3.711 | 3.740 | 13,396,773 | -0.02(-0.65%) |
Dec 04, 2012 | 3.770 | 3.789 | 3.748 | 3.765 | 11,712,768 | +0.03(+0.78%) |
Nov 30, 2012 | 3.731 | 3.770 | 3.716 | 3.735 | 8,023,909 | +0.02(+0.53%) |
Nov 29, 2012 | 3.721 | 3.731 | 3.598 | 3.716 | 7,444,949 | +0.04(+1.20%) |
Nov 28, 2012 | 3.574 | 3.682 | 3.550 | 3.672 | 11,646,802 | +0.06(+1.76%) |
Nov 27, 2012 | 3.618 | 3.648 | 3.594 | 3.609 | 5,627,327 | -0.02(-0.67%) |
Nov 26, 2012 | 3.628 | 3.648 | 3.618 | 3.633 | 3,286,521 | -0.00(-0.13%) |
Nov 23, 2012 | 3.628 | 3.648 | 3.609 | 3.638 | 3,044,782 | +0.09(+2.47%) |
Nov 21, 2012 | 3.545 | 3.570 | 3.540 | 3.550 | 4,291,077 | +0.02(+0.69%) |
Nov 20, 2012 | 3.501 | 3.540 | 3.492 | 3.526 | 2,958,757 | +0.02(+0.56%) |
Nov 19, 2012 | 3.457 | 3.531 | 3.453 | 3.506 | 4,948,583 | +0.07(+2.13%) |
Nov 16, 2012 | 3.462 | 3.467 | 3.384 | 3.433 | 4,063,396 | -0.03(-0.98%) |
Nov 15, 2012 | 3.482 | 3.521 | 3.448 | 3.467 | 4,617,705 | +0.06(+1.72%) |
Nov 14, 2012 | 3.511 | 3.535 | 3.404 | 3.409 | 6,862,649 | -0.02(-0.57%) |
Nov 13, 2012 | 3.350 | 3.487 | 3.350 | 3.428 | 5,980,682 | +0.05(+1.59%) |
Nov 12, 2012 | 3.355 | 3.392 | 3.340 | 3.375 | 4,864,670 | -0.01(-0.29%) |
Nov 09, 2012 | 3.350 | 3.428 | 3.340 | 3.384 | 8,080,895 | -0.03(-0.86%) |
Nov 08, 2012 | 3.423 | 3.465 | 3.404 | 3.414 | 7,553,318 | -0.06(-1.82%) |
Nov 07, 2012 | 3.477 | 3.482 | 3.414 | 3.477 | 7,247,082 | -0.09(-2.46%) |
Nov 06, 2012 | 3.557 | 3.613 | 3.545 | 3.565 | 3,580,376 | -0.02(-0.54%) |
Nov 05, 2012 | 3.579 | 3.584 | 3.545 | 3.584 | 4,250,558 | -0.04(-1.08%) |
Nov 02, 2012 | 3.692 | 3.692 | 3.609 | 3.623 | 2,711,767 | -0.04(-1.07%) |
Nov 01, 2012 | 3.672 | 3.716 | 3.638 | 3.662 | 3,327,994 | +0.02(+0.67%) |
Oct 31, 2012 | 3.672 | 3.696 | 3.618 | 3.638 | 5,117,327 | +0.05(+1.50%) |
Oct 26, 2012 | 3.584 | 3.584 | 3.584 | 3.584 | 5,004,627 | -0.04(-1.21%) |
Oct 25, 2012 | 3.638 | 3.643 | 3.584 | 3.628 | 5,223,793 | -0.03(-0.80%) |
Oct 24, 2012 | 3.638 | 3.657 | 3.613 | 3.657 | 5,890,894 | +0.01(+0.27%) |
Oct 23, 2012 | 3.589 | 3.648 | 3.570 | 3.648 | 6,053,394 | -0.08(-2.09%) |
Oct 19, 2012 | 3.731 | 3.735 | 3.677 | 3.726 | 7,130,065 | -0.09(-2.30%) |
Oct 18, 2012 | 3.818 | 3.857 | 3.794 | 3.813 | 6,431,228 | -0.07(-1.88%) |
Oct 17, 2012 | 3.804 | 3.916 | 3.804 | 3.887 | 10,504,099 | +0.16(+4.32%) |
Oct 16, 2012 | 3.711 | 3.740 | 3.687 | 3.726 | 8,136,923 | +0.14(+3.80%) |
Oct 15, 2012 | 3.550 | 3.599 | 3.535 | 3.589 | 4,731,400 | +0.06(+1.66%) |
Oct 12, 2012 | 3.570 | 3.584 | 3.501 | 3.531 | 4,189,436 | +0.08(+2.30%) |
Oct 11, 2012 | 3.451 | 3.511 | 3.433 | 3.451 | 6,748,260 | +0.04(+1.08%) |
Oct 10, 2012 | 3.419 | 3.454 | 3.391 | 3.414 | 8,434,259 | -0.03(-0.81%) |
Oct 09, 2012 | 3.521 | 3.525 | 3.433 | 3.442 | 9,274,330 | -0.15(-4.12%) |
Oct 08, 2012 | 3.590 | 3.604 | 3.572 | 3.590 | 3,591,596 | +0.00(+0.00%) |
Oct 05, 2012 | 3.586 | 3.646 | 3.581 | 3.590 | 8,606,388 | +0.06(+1.84%) |
Oct 04, 2012 | 3.521 | 3.539 | 3.474 | 3.525 | 4,222,171 | +0.04(+1.20%) |
Oct 03, 2012 | 3.498 | 3.507 | 3.456 | 3.484 | 3,982,269 | -0.03(-0.92%) |
Oct 02, 2012 | 3.549 | 3.562 | 3.502 | 3.516 | 7,547,862 | +0.07(+2.15%) |
Oct 01, 2012 | 3.488 | 3.522 | 3.433 | 3.442 | 8,077,394 | -0.01(-0.27%) |
Sep 28, 2012 | 3.488 | 3.493 | 3.437 | 3.451 | 11,961,077 | -0.11(-2.99%) |
Sep 27, 2012 | 3.507 | 3.574 | 3.484 | 3.558 | 12,838,640 | +0.08(+2.26%) |
Sep 26, 2012 | 3.535 | 3.539 | 3.465 | 3.479 | 17,496,764 | -0.15(-4.08%) |
Sep 25, 2012 | 3.706 | 3.724 | 3.618 | 3.627 | 8,070,421 | -0.06(-1.51%) |
Sep 24, 2012 | 3.660 | 3.701 | 3.646 | 3.683 | 5,415,428 | +0.01(+0.25%) |
Sep 21, 2012 | 3.678 | 3.729 | 3.655 | 3.673 | 12,254,719 | +0.07(+1.93%) |
Sep 20, 2012 | 3.558 | 3.618 | 3.549 | 3.604 | 7,787,627 | -0.06(-1.77%) |
Sep 19, 2012 | 3.646 | 3.687 | 3.627 | 3.669 | 7,747,374 | +0.04(+1.15%) |
Sep 18, 2012 | 3.664 | 3.678 | 3.618 | 3.627 | 9,170,640 | -0.13(-3.45%) |
Sep 17, 2012 | 3.771 | 3.794 | 3.738 | 3.757 | 8,188,993 | +0.00(+0.00%) |
Sep 14, 2012 | 3.780 | 3.835 | 3.729 | 3.757 | 15,693,820 | +0.04(+1.12%) |
Sep 13, 2012 | 3.618 | 3.738 | 3.576 | 3.715 | 14,300,413 | +0.01(+0.38%) |
Sep 12, 2012 | 3.710 | 3.729 | 3.678 | 3.701 | 12,420,433 | +0.07(+2.04%) |
Sep 11, 2012 | 3.549 | 3.669 | 3.549 | 3.627 | 14,318,586 | +0.11(+3.16%) |
Sep 10, 2012 | 3.558 | 3.586 | 3.516 | 3.516 | 8,512,861 | -0.05(-1.43%) |
Sep 07, 2012 | 3.558 | 3.586 | 3.544 | 3.567 | 10,565,152 | +0.10(+2.80%) |
Sep 06, 2012 | 3.359 | 3.488 | 3.354 | 3.470 | 17,784,008 | +0.14(+4.31%) |
Sep 05, 2012 | 3.322 | 3.331 | 3.294 | 3.326 | 9,062,004 | +0.03(+0.84%) |
Sep 04, 2012 | 3.313 | 3.317 | 3.276 | 3.299 | 7,451,683 | +0.04(+1.28%) |
Aug 31, 2012 | 3.188 | 3.280 | 3.155 | 3.257 | 11,652,207 | +0.15(+4.76%) |
Aug 30, 2012 | 3.123 | 3.137 | 3.072 | 3.109 | 8,873,660 | -0.06(-1.90%) |
Aug 29, 2012 | 3.178 | 3.188 | 3.146 | 3.169 | 14,840,772 | -0.04(-1.30%) |
Aug 27, 2012 | 3.220 | 3.243 | 3.192 | 3.211 | 5,401,549 | +0.01(+0.43%) |
Aug 24, 2012 | 3.146 | 3.215 | 3.127 | 3.197 | 5,828,606 | +0.03(+1.02%) |
Aug 23, 2012 | 3.160 | 3.229 | 3.114 | 3.165 | 14,082,050 | -0.06(-1.87%) |
Aug 22, 2012 | 3.192 | 3.225 | 3.165 | 3.225 | 6,818,977 | -0.02(-0.57%) |
Aug 21, 2012 | 3.215 | 3.276 | 3.215 | 3.243 | 8,683,228 | +0.05(+1.59%) |
Aug 20, 2012 | 3.178 | 3.215 | 3.146 | 3.192 | 7,995,589 | -0.05(-1.43%) |
Aug 17, 2012 | 3.243 | 3.243 | 3.206 | 3.239 | 13,976,186 | +0.06(+1.89%) |
Aug 16, 2012 | 3.123 | 3.211 | 3.114 | 3.178 | 15,888,056 | +0.12(+3.78%) |
Aug 15, 2012 | 3.058 | 3.072 | 3.030 | 3.063 | 6,023,182 | +0.02(+0.76%) |
Aug 14, 2012 | 3.058 | 3.067 | 3.026 | 3.040 | 4,220,950 | +0.03(+0.92%) |
Aug 13, 2012 | 3.035 | 3.053 | 2.993 | 3.012 | 6,257,219 | +0.01(+0.31%) |
Aug 10, 2012 | 2.993 | 3.016 | 2.961 | 3.003 | 7,115,194 | -0.00(-0.15%) |
Aug 09, 2012 | 2.993 | 3.026 | 2.979 | 3.007 | 8,575,252 | -0.02(-0.61%) |
Aug 08, 2012 | 3.012 | 3.049 | 3.003 | 3.026 | 13,499,411 | +0.00(+0.00%) |
Aug 07, 2012 | 3.026 | 3.063 | 3.016 | 3.026 | 16,711,955 | +0.11(+3.65%) |
Aug 06, 2012 | 2.933 | 2.972 | 2.919 | 2.919 | 14,938,983 | +0.09(+3.27%) |
Aug 03, 2012 | 2.767 | 2.845 | 2.757 | 2.827 | 14,509,898 | +0.19(+7.19%) |
Aug 02, 2012 | 2.609 | 2.683 | 2.577 | 2.637 | 16,868,598 | -0.19(-6.56%) |