Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.578 | 6.622 | 6.356 | 6.418 | 7,378,385 | -0.01(-0.14%) |
Aug 29, 2013 | 6.267 | 6.524 | 6.267 | 6.427 | 7,520,463 | +0.16(+2.55%) |
Aug 28, 2013 | 6.116 | 6.339 | 6.098 | 6.267 | 5,712,640 | +0.12(+2.03%) |
Aug 27, 2013 | 6.302 | 6.382 | 6.133 | 6.142 | 8,010,419 | -0.30(-4.69%) |
Aug 26, 2013 | 6.409 | 6.604 | 6.356 | 6.444 | 5,515,377 | +0.04(+0.69%) |
Aug 23, 2013 | 6.453 | 6.480 | 6.267 | 6.400 | 5,438,737 | -0.04(-0.55%) |
Aug 22, 2013 | 6.249 | 6.493 | 6.240 | 6.436 | 5,230,453 | +0.20(+3.28%) |
Aug 21, 2013 | 6.293 | 6.409 | 6.161 | 6.231 | 7,695,215 | -0.12(-1.96%) |
Aug 20, 2013 | 6.044 | 6.356 | 6.019 | 6.356 | 10,103,863 | +0.33(+5.46%) |
Aug 19, 2013 | 6.347 | 6.347 | 6.000 | 6.027 | 11,695,946 | -0.36(-5.70%) |
Aug 16, 2013 | 6.267 | 6.596 | 6.267 | 6.391 | 7,610,604 | +0.13(+2.13%) |
Aug 15, 2013 | 6.249 | 6.311 | 6.116 | 6.258 | 8,239,452 | -0.12(-1.95%) |
Aug 14, 2013 | 6.471 | 6.613 | 6.356 | 6.382 | 7,024,035 | -0.09(-1.37%) |
Aug 13, 2013 | 6.684 | 6.684 | 6.311 | 6.471 | 17,491,110 | -0.19(-2.80%) |
Aug 12, 2013 | 6.764 | 6.889 | 6.649 | 6.658 | 6,584,762 | -0.17(-2.47%) |
Aug 09, 2013 | 6.773 | 6.969 | 6.764 | 6.827 | 7,224,396 | -0.01(-0.13%) |
Aug 08, 2013 | 6.836 | 6.969 | 6.782 | 6.836 | 6,659,672 | +0.11(+1.59%) |
Aug 07, 2013 | 6.809 | 6.809 | 6.542 | 6.729 | 7,905,279 | -0.12(-1.82%) |
Aug 06, 2013 | 7.111 | 7.124 | 6.676 | 6.853 | 13,585,599 | -0.28(-3.87%) |
Aug 05, 2013 | 7.129 | 7.227 | 7.040 | 7.129 | 5,636,232 | -0.02(-0.25%) |
Aug 02, 2013 | 7.138 | 7.253 | 6.987 | 7.147 | 11,710,493 | +0.06(+0.88%) |
Aug 01, 2013 | 6.924 | 7.236 | 6.907 | 7.084 | 14,119,550 | +0.29(+4.32%) |
Jul 31, 2013 | 6.827 | 6.995 | 6.764 | 6.791 | 9,263,000 | +0.00(+0.00%) |
Jul 30, 2013 | 6.596 | 6.800 | 6.596 | 6.791 | 6,933,144 | +0.20(+2.96%) |
Jul 29, 2013 | 6.631 | 6.684 | 6.462 | 6.596 | 8,946,051 | -0.07(-1.07%) |
Jul 26, 2013 | 6.684 | 6.836 | 6.618 | 6.667 | 8,777,481 | -0.06(-0.92%) |
Jul 25, 2013 | 6.613 | 6.827 | 6.578 | 6.729 | 9,509,630 | +0.07(+1.07%) |
Jul 24, 2013 | 6.782 | 6.782 | 6.542 | 6.658 | 18,451,236 | +0.12(+1.90%) |
Jul 23, 2013 | 6.631 | 6.800 | 6.391 | 6.533 | 36,707,292 | +0.60(+10.19%) |
Jul 22, 2013 | 5.969 | 6.018 | 5.733 | 5.929 | 13,393,726 | -0.09(-1.48%) |
Jul 19, 2013 | 5.902 | 6.102 | 5.796 | 6.018 | 9,245,263 | +0.11(+1.80%) |
Jul 18, 2013 | 5.662 | 5.987 | 5.662 | 5.911 | 20,591,056 | +0.24(+4.23%) |
Jul 17, 2013 | 5.449 | 5.751 | 5.422 | 5.671 | 14,511,666 | +0.24(+4.42%) |
Jul 16, 2013 | 5.324 | 5.458 | 5.280 | 5.431 | 7,100,021 | +0.10(+1.83%) |
Jul 15, 2013 | 5.422 | 5.467 | 5.324 | 5.333 | 5,137,757 | -0.06(-1.15%) |
Jul 12, 2013 | 5.387 | 5.458 | 5.324 | 5.396 | 4,232,486 | +0.00(+0.00%) |
Jul 11, 2013 | 5.378 | 5.413 | 5.231 | 5.396 | 8,147,169 | +0.15(+2.88%) |
Jul 10, 2013 | 5.484 | 5.502 | 5.227 | 5.244 | 9,864,767 | -0.26(-4.68%) |
Jul 09, 2013 | 5.662 | 5.680 | 5.404 | 5.502 | 5,528,750 | -0.11(-1.90%) |
Jul 08, 2013 | 5.564 | 5.636 | 5.520 | 5.609 | 5,418,391 | +0.09(+1.61%) |
Jul 05, 2013 | 5.502 | 5.538 | 5.342 | 5.520 | 8,229,982 | +0.14(+2.64%) |
Jul 03, 2013 | 5.316 | 5.422 | 5.307 | 5.378 | 2,802,132 | -0.01(-0.17%) |
Jul 02, 2013 | 5.476 | 5.547 | 5.307 | 5.387 | 6,565,149 | -0.08(-1.46%) |
Jul 01, 2013 | 5.502 | 5.653 | 5.449 | 5.467 | 6,085,384 | +0.07(+1.32%) |
Jun 28, 2013 | 5.511 | 5.556 | 5.396 | 5.396 | 12,742,894 | -0.20(-3.50%) |
Jun 27, 2013 | 5.422 | 5.662 | 5.404 | 5.591 | 12,011,437 | +0.24(+4.49%) |
Jun 26, 2013 | 5.316 | 5.440 | 5.298 | 5.351 | 7,070,756 | +0.11(+2.03%) |
Jun 25, 2013 | 5.040 | 5.271 | 4.969 | 5.244 | 11,109,553 | +0.28(+5.55%) |
Jun 24, 2013 | 5.062 | 5.124 | 4.898 | 4.969 | 14,942,124 | -0.28(-5.25%) |
Jun 21, 2013 | 5.387 | 5.471 | 4.898 | 5.244 | 26,571,968 | -0.12(-2.32%) |
Jun 20, 2013 | 5.502 | 5.520 | 5.262 | 5.369 | 15,220,742 | -0.28(-4.88%) |
Jun 19, 2013 | 5.707 | 5.822 | 5.613 | 5.644 | 10,098,600 | -0.08(-1.40%) |
Jun 18, 2013 | 5.582 | 5.724 | 5.556 | 5.724 | 6,714,514 | +0.17(+3.04%) |
Jun 17, 2013 | 5.476 | 5.689 | 5.431 | 5.556 | 8,795,018 | +0.16(+2.97%) |
Jun 14, 2013 | 5.440 | 5.511 | 5.360 | 5.396 | 4,910,735 | -0.05(-0.98%) |
Jun 13, 2013 | 5.316 | 5.458 | 5.172 | 5.449 | 7,760,309 | +0.05(+0.99%) |
Jun 12, 2013 | 5.564 | 5.644 | 5.342 | 5.396 | 7,477,595 | -0.11(-1.94%) |
Jun 11, 2013 | 5.556 | 5.582 | 5.422 | 5.502 | 6,942,704 | -0.16(-2.83%) |
Jun 10, 2013 | 5.538 | 5.733 | 5.511 | 5.662 | 11,897,025 | +0.22(+4.08%) |
Jun 07, 2013 | 5.316 | 5.467 | 5.249 | 5.440 | 9,302,297 | +0.15(+2.86%) |
Jun 06, 2013 | 5.120 | 5.298 | 4.924 | 5.289 | 15,157,091 | +0.14(+2.76%) |
Jun 05, 2013 | 5.298 | 5.320 | 5.076 | 5.147 | 10,433,421 | -0.19(-3.50%) |
Jun 04, 2013 | 5.458 | 5.584 | 5.253 | 5.333 | 10,473,510 | -0.12(-2.28%) |
Jun 03, 2013 | 5.520 | 5.644 | 5.298 | 5.458 | 13,937,614 | -0.04(-0.65%) |
May 31, 2013 | 5.476 | 5.600 | 5.467 | 5.493 | 9,754,386 | -0.03(-0.48%) |
May 30, 2013 | 5.520 | 5.600 | 5.467 | 5.520 | 11,234,659 | +0.02(+0.32%) |
May 29, 2013 | 5.627 | 5.751 | 5.422 | 5.502 | 12,417,334 | -0.24(-4.18%) |
May 28, 2013 | 5.458 | 5.778 | 5.458 | 5.742 | 15,189,681 | +0.38(+7.13%) |
May 24, 2013 | 5.431 | 5.458 | 5.253 | 5.360 | 6,697,431 | -0.09(-1.63%) |
May 23, 2013 | 5.236 | 5.556 | 5.164 | 5.449 | 12,049,388 | +0.10(+1.83%) |
May 22, 2013 | 5.618 | 5.813 | 5.218 | 5.351 | 17,336,394 | -0.27(-4.75%) |
May 21, 2013 | 5.547 | 5.671 | 5.538 | 5.618 | 11,112,146 | +0.14(+2.60%) |
May 20, 2013 | 5.360 | 5.573 | 5.342 | 5.476 | 11,420,321 | +0.08(+1.48%) |
May 17, 2013 | 5.360 | 5.467 | 5.298 | 5.396 | 10,342,896 | +0.10(+1.85%) |
May 16, 2013 | 5.644 | 5.644 | 5.253 | 5.298 | 16,389,070 | -0.21(-3.87%) |
May 15, 2013 | 5.493 | 5.867 | 5.351 | 5.511 | 21,329,510 | +0.34(+6.53%) |
May 13, 2013 | 5.067 | 5.209 | 5.049 | 5.173 | 11,470,991 | +0.06(+1.22%) |
May 10, 2013 | 5.173 | 5.218 | 5.067 | 5.111 | 10,236,683 | -0.01(-0.17%) |
May 09, 2013 | 4.987 | 5.200 | 4.987 | 5.120 | 15,163,792 | +0.11(+2.13%) |
May 08, 2013 | 5.093 | 5.164 | 4.942 | 5.013 | 14,962,072 | -0.05(-1.05%) |
May 07, 2013 | 5.013 | 5.253 | 4.898 | 5.067 | 22,048,584 | +0.17(+3.45%) |
May 06, 2013 | 4.676 | 5.102 | 4.667 | 4.898 | 19,660,880 | +0.22(+4.75%) |
May 03, 2013 | 4.756 | 4.880 | 4.649 | 4.676 | 9,142,909 | -0.01(-0.19%) |
May 02, 2013 | 4.587 | 4.791 | 4.524 | 4.684 | 9,339,010 | +0.13(+2.93%) |
May 01, 2013 | 4.684 | 4.716 | 4.489 | 4.551 | 12,703,765 | -0.25(-5.19%) |
Apr 30, 2013 | 4.436 | 4.951 | 4.376 | 4.800 | 27,729,590 | -0.07(-1.46%) |
Apr 29, 2013 | 4.880 | 4.969 | 4.756 | 4.871 | 10,889,935 | +0.12(+2.62%) |
Apr 26, 2013 | 4.756 | 4.816 | 4.684 | 4.747 | 8,274,138 | -0.04(-0.74%) |
Apr 25, 2013 | 4.773 | 4.942 | 4.747 | 4.782 | 14,328,782 | +0.08(+1.70%) |
Apr 24, 2013 | 4.569 | 4.720 | 4.516 | 4.702 | 8,467,329 | +0.12(+2.52%) |
Apr 23, 2013 | 4.524 | 4.640 | 4.489 | 4.587 | 10,849,585 | +0.12(+2.79%) |
Apr 22, 2013 | 4.480 | 4.542 | 4.320 | 4.462 | 11,190,226 | +0.03(+0.60%) |
Apr 19, 2013 | 4.213 | 4.542 | 4.187 | 4.436 | 13,278,532 | +0.20(+4.83%) |
Apr 18, 2013 | 4.276 | 4.338 | 4.044 | 4.231 | 11,432,708 | -0.03(-0.63%) |
Apr 17, 2013 | 4.453 | 4.507 | 4.231 | 4.258 | 16,619,868 | -0.26(-5.71%) |
Apr 16, 2013 | 4.587 | 4.622 | 4.364 | 4.516 | 18,805,378 | +0.03(+0.59%) |
Apr 15, 2013 | 4.569 | 4.667 | 4.462 | 4.489 | 13,961,678 | -0.10(-2.13%) |
Apr 12, 2013 | 4.622 | 4.684 | 4.533 | 4.587 | 8,467,305 | -0.09(-1.90%) |
Apr 11, 2013 | 4.667 | 4.804 | 4.604 | 4.676 | 15,082,923 | -0.02(-0.38%) |
Apr 10, 2013 | 4.604 | 4.813 | 4.596 | 4.693 | 21,492,610 | +0.12(+2.52%) |
Apr 09, 2013 | 4.987 | 5.138 | 4.560 | 4.578 | 43,824,208 | -0.27(-5.50%) |
Apr 08, 2013 | 4.480 | 4.853 | 4.400 | 4.844 | 35,698,332 | +0.45(+10.32%) |
Apr 05, 2013 | 4.204 | 4.431 | 4.178 | 4.391 | 13,094,622 | +0.06(+1.44%) |
Apr 04, 2013 | 4.302 | 4.498 | 4.178 | 4.329 | 13,767,938 | +0.00(+0.00%) |
Apr 03, 2013 | 4.444 | 4.480 | 4.213 | 4.329 | 13,516,060 | -0.12(-2.60%) |
Apr 02, 2013 | 4.498 | 4.578 | 4.382 | 4.444 | 14,849,654 | -0.01(-0.20%) |
Apr 01, 2013 | 4.409 | 4.587 | 4.302 | 4.453 | 26,246,310 | +0.05(+1.21%) |
Mar 28, 2013 | 4.053 | 4.400 | 4.044 | 4.400 | 43,381,812 | +0.31(+7.61%) |
Mar 27, 2013 | 3.876 | 4.107 | 3.831 | 4.089 | 18,570,742 | +0.14(+3.60%) |
Mar 26, 2013 | 4.027 | 4.089 | 3.911 | 3.947 | 14,449,969 | -0.07(-1.77%) |
Mar 25, 2013 | 4.107 | 4.178 | 3.938 | 4.018 | 14,581,289 | +0.00(+0.00%) |
Mar 22, 2013 | 4.089 | 4.116 | 3.840 | 4.018 | 27,631,370 | -0.06(-1.53%) |
Mar 21, 2013 | 4.116 | 4.187 | 4.044 | 4.080 | 21,931,646 | -0.08(-1.92%) |
Mar 20, 2013 | 4.284 | 4.302 | 4.044 | 4.160 | 31,674,060 | -0.07(-1.68%) |
Mar 19, 2013 | 4.400 | 4.427 | 4.222 | 4.231 | 16,575,710 | -0.13(-3.05%) |
Mar 18, 2013 | 4.249 | 4.444 | 4.222 | 4.364 | 15,763,389 | +0.00(+0.00%) |
Mar 15, 2013 | 4.427 | 4.453 | 4.293 | 4.364 | 16,916,628 | -0.04(-0.81%) |
Mar 14, 2013 | 4.480 | 4.560 | 4.373 | 4.400 | 19,955,246 | -0.05(-1.20%) |
Mar 13, 2013 | 4.471 | 4.533 | 4.409 | 4.453 | 13,884,513 | -0.01(-0.20%) |
Mar 12, 2013 | 4.587 | 4.658 | 4.400 | 4.462 | 24,793,950 | -0.10(-2.14%) |
Mar 11, 2013 | 4.373 | 4.613 | 4.298 | 4.560 | 34,411,788 | +0.20(+4.48%) |
Mar 08, 2013 | 4.542 | 4.587 | 4.222 | 4.364 | 51,482,740 | -0.01(-0.20%) |
Mar 07, 2013 | 4.658 | 4.747 | 4.356 | 4.373 | 215,400,528 | -0.61(-12.30%) |
Mar 06, 2013 | 5.218 | 5.502 | 4.782 | 4.987 | 131,883,960 | +0.24(+5.06%) |
Mar 05, 2013 | 4.231 | 4.773 | 4.133 | 4.747 | 68,105,592 | +1.03(+27.75%) |
Mar 04, 2013 | 3.600 | 4.107 | 3.502 | 3.716 | 50,728,580 | +0.35(+10.29%) |
Mar 01, 2013 | 2.711 | 3.404 | 2.627 | 3.369 | 38,060,068 | +0.72(+27.18%) |
Feb 28, 2013 | 2.276 | 2.800 | 2.240 | 2.649 | 40,711,312 | +0.16(+6.43%) |
Feb 27, 2013 | 2.347 | 2.551 | 2.316 | 2.489 | 13,164,346 | +0.16(+6.87%) |
Feb 26, 2013 | 2.320 | 2.462 | 2.231 | 2.329 | 10,139,903 | +0.02(+0.77%) |
Feb 25, 2013 | 2.471 | 2.489 | 2.311 | 2.311 | 4,414,826 | -0.12(-4.76%) |
Feb 22, 2013 | 2.391 | 2.471 | 2.382 | 2.427 | 3,570,102 | +0.09(+3.80%) |
Feb 21, 2013 | 2.302 | 2.338 | 2.267 | 2.338 | 5,057,793 | +0.03(+1.15%) |
Feb 20, 2013 | 2.382 | 2.613 | 2.311 | 2.311 | 7,322,456 | -0.03(-1.14%) |
Feb 19, 2013 | 2.373 | 2.409 | 2.320 | 2.338 | 4,273,604 | -0.04(-1.50%) |
Feb 15, 2013 | 2.462 | 2.498 | 2.356 | 2.373 | 2,839,234 | -0.08(-3.26%) |
Feb 14, 2013 | 2.391 | 2.462 | 2.382 | 2.453 | 2,076,042 | +0.03(+1.10%) |
Feb 13, 2013 | 2.480 | 2.524 | 2.400 | 2.427 | 3,020,840 | -0.07(-2.85%) |
Feb 12, 2013 | 2.391 | 2.498 | 2.364 | 2.498 | 2,604,783 | +0.10(+4.07%) |
Feb 11, 2013 | 2.356 | 2.498 | 2.293 | 2.400 | 6,311,622 | -0.04(-1.82%) |
Feb 08, 2013 | 2.489 | 2.569 | 2.444 | 2.444 | 3,478,154 | -0.04(-1.43%) |
Feb 07, 2013 | 2.622 | 2.631 | 2.458 | 2.480 | 3,662,449 | -0.10(-3.79%) |
Feb 06, 2013 | 2.516 | 2.596 | 2.516 | 2.578 | 6,897,397 | +0.12(+5.07%) |
Feb 04, 2013 | 2.533 | 2.578 | 2.444 | 2.453 | 3,811,238 | -0.10(-3.83%) |
Feb 01, 2013 | 2.480 | 2.613 | 2.480 | 2.551 | 6,424,532 | +0.08(+3.24%) |
Jan 31, 2013 | 2.329 | 2.476 | 2.311 | 2.471 | 4,228,942 | +0.18(+7.75%) |
Jan 30, 2013 | 2.258 | 2.498 | 2.178 | 2.293 | 11,161,999 | +0.04(+1.58%) |
Jan 29, 2013 | 2.462 | 2.498 | 2.249 | 2.258 | 7,010,356 | -0.19(-7.64%) |
Jan 28, 2013 | 2.400 | 2.489 | 2.356 | 2.444 | 7,743,080 | -0.12(-4.51%) |
Jan 25, 2013 | 2.667 | 2.693 | 2.542 | 2.560 | 8,723,706 | -0.15(-5.57%) |
Jan 24, 2013 | 2.853 | 2.898 | 2.684 | 2.711 | 7,015,536 | -0.17(-5.86%) |
Jan 23, 2013 | 2.702 | 2.960 | 2.701 | 2.880 | 11,147,186 | +0.22(+8.36%) |
Jan 22, 2013 | 2.516 | 2.658 | 2.516 | 2.658 | 6,314,953 | +0.16(+6.41%) |
Jan 18, 2013 | 2.453 | 2.529 | 2.453 | 2.498 | 5,928,851 | +0.04(+1.81%) |
Jan 17, 2013 | 2.427 | 2.484 | 2.418 | 2.453 | 3,449,852 | +0.06(+2.60%) |
Jan 16, 2013 | 2.471 | 2.499 | 2.373 | 2.391 | 5,489,538 | -0.07(-2.89%) |
Jan 15, 2013 | 2.524 | 2.569 | 2.422 | 2.462 | 5,588,718 | -0.09(-3.48%) |
Jan 14, 2013 | 2.578 | 2.622 | 2.507 | 2.551 | 3,255,183 | -0.04(-1.37%) |
Jan 11, 2013 | 2.604 | 2.640 | 2.538 | 2.587 | 3,481,161 | -0.01(-0.34%) |
Jan 10, 2013 | 2.676 | 2.720 | 2.524 | 2.596 | 5,120,267 | -0.05(-2.01%) |
Jan 09, 2013 | 2.631 | 2.711 | 2.560 | 2.649 | 5,575,036 | +0.10(+3.83%) |
Jan 08, 2013 | 2.756 | 2.756 | 2.551 | 2.551 | 10,296,015 | -0.20(-7.42%) |
Jan 07, 2013 | 2.818 | 2.862 | 2.747 | 2.756 | 5,005,032 | -0.03(-0.96%) |
Jan 04, 2013 | 2.809 | 2.844 | 2.711 | 2.782 | 6,505,753 | +0.00(+0.00%) |
Jan 03, 2013 | 2.658 | 2.827 | 2.658 | 2.782 | 9,736,527 | +0.13(+5.03%) |
Jan 02, 2013 | 2.541 | 2.662 | 2.364 | 2.649 | 12,696,073 | +0.28(+12.03%) |
Dec 31, 2012 | 2.302 | 2.409 | 2.276 | 2.364 | 7,119,940 | +0.06(+2.70%) |
Dec 28, 2012 | 2.249 | 2.347 | 2.222 | 2.302 | 4,773,829 | +0.03(+1.17%) |
Dec 27, 2012 | 2.356 | 2.409 | 2.204 | 2.276 | 6,342,473 | -0.04(-1.92%) |
Dec 26, 2012 | 2.213 | 2.373 | 2.213 | 2.320 | 7,231,045 | +0.20(+9.20%) |
Dec 24, 2012 | 2.071 | 2.142 | 2.018 | 2.124 | 2,511,248 | +0.04(+2.14%) |
Dec 21, 2012 | 2.080 | 2.102 | 2.009 | 2.080 | 6,182,459 | -0.05(-2.50%) |
Dec 20, 2012 | 2.160 | 2.169 | 2.102 | 2.133 | 2,654,893 | -0.03(-1.23%) |
Dec 19, 2012 | 2.169 | 2.209 | 2.133 | 2.160 | 4,270,795 | -0.01(-0.41%) |
Dec 18, 2012 | 2.187 | 2.213 | 2.067 | 2.169 | 5,586,012 | +0.00(+0.00%) |
Dec 17, 2012 | 2.107 | 2.182 | 2.098 | 2.169 | 3,518,473 | +0.07(+3.39%) |
Dec 14, 2012 | 2.053 | 2.178 | 2.053 | 2.098 | 5,541,939 | +0.00(+0.00%) |
Dec 13, 2012 | 2.009 | 2.116 | 2.000 | 2.098 | 6,159,332 | +0.12(+5.83%) |
Dec 12, 2012 | 1.867 | 2.049 | 1.849 | 1.982 | 8,324,702 | +0.14(+7.73%) |
Dec 11, 2012 | 1.831 | 1.867 | 1.804 | 1.840 | 5,097,980 | +0.07(+4.02%) |
Dec 10, 2012 | 1.760 | 1.804 | 1.707 | 1.769 | 3,056,234 | +0.03(+1.53%) |
Dec 07, 2012 | 1.742 | 1.796 | 1.733 | 1.742 | 2,665,336 | +0.00(+0.00%) |
Dec 06, 2012 | 1.716 | 1.742 | 1.662 | 1.742 | 2,263,911 | +0.03(+1.55%) |
Dec 05, 2012 | 1.680 | 1.733 | 1.662 | 1.716 | 3,360,493 | +0.03(+1.58%) |
Dec 04, 2012 | 1.671 | 1.689 | 1.636 | 1.689 | 2,641,080 | +0.13(+8.57%) |
Nov 30, 2012 | 1.493 | 1.556 | 1.480 | 1.556 | 3,191,791 | +0.06(+4.17%) |
Nov 29, 2012 | 1.529 | 1.591 | 1.467 | 1.493 | 4,288,809 | -0.01(-0.59%) |
Nov 28, 2012 | 1.502 | 1.520 | 1.458 | 1.502 | 1,830,937 | -0.01(-0.59%) |
Nov 27, 2012 | 1.502 | 1.533 | 1.493 | 1.511 | 2,613,210 | +0.01(+0.59%) |
Nov 26, 2012 | 1.476 | 1.520 | 1.458 | 1.502 | 2,026,194 | +0.02(+1.20%) |
Nov 23, 2012 | 1.493 | 1.511 | 1.476 | 1.484 | 1,135,825 | +0.00(+0.00%) |
Nov 21, 2012 | 1.476 | 1.493 | 1.440 | 1.484 | 1,980,817 | +0.03(+1.83%) |
Nov 20, 2012 | 1.493 | 1.511 | 1.440 | 1.458 | 4,264,336 | -0.04(-2.38%) |
Nov 19, 2012 | 1.413 | 1.520 | 1.413 | 1.493 | 6,019,499 | +0.11(+7.69%) |
Nov 16, 2012 | 1.333 | 1.404 | 1.262 | 1.387 | 4,441,685 | +0.05(+4.00%) |
Nov 15, 2012 | 1.387 | 1.413 | 1.324 | 1.333 | 3,804,502 | -0.04(-3.23%) |
Nov 14, 2012 | 1.404 | 1.493 | 1.378 | 1.378 | 5,128,331 | +0.00(+0.00%) |
Nov 13, 2012 | 1.387 | 1.502 | 1.378 | 1.378 | 3,285,851 | -0.07(-4.61%) |
Nov 12, 2012 | 1.502 | 1.653 | 1.422 | 1.444 | 2,575,236 | -0.04(-2.69%) |
Nov 09, 2012 | 1.316 | 1.493 | 1.298 | 1.484 | 7,808,683 | -0.01(-0.60%) |
Nov 08, 2012 | 1.573 | 1.636 | 1.476 | 1.493 | 5,062,147 | -0.08(-5.08%) |
Nov 07, 2012 | 1.662 | 1.689 | 1.564 | 1.573 | 4,268,934 | -0.12(-6.84%) |
Nov 06, 2012 | 1.707 | 1.733 | 1.671 | 1.689 | 2,143,574 | +0.02(+1.06%) |
Nov 05, 2012 | 1.742 | 1.742 | 1.636 | 1.671 | 3,130,223 | -0.07(-4.08%) |
Nov 02, 2012 | 1.742 | 1.787 | 1.707 | 1.742 | 4,563,833 | +0.02(+1.03%) |
Nov 01, 2012 | 1.609 | 1.840 | 1.609 | 1.724 | 8,280,061 | +0.20(+12.79%) |
Oct 31, 2012 | 1.716 | 1.716 | 1.484 | 1.529 | 6,708,594 | -0.13(-8.02%) |
Oct 26, 2012 | 1.680 | 1.662 | 1.662 | 1.662 | 1,789,100 | -0.03(-1.58%) |
Oct 25, 2012 | 1.644 | 1.711 | 1.636 | 1.689 | 2,541,744 | +0.04(+2.70%) |
Oct 24, 2012 | 1.724 | 1.760 | 1.609 | 1.644 | 3,779,282 | -0.06(-3.65%) |
Oct 23, 2012 | 1.698 | 1.791 | 1.680 | 1.707 | 6,516,753 | -0.09(-4.95%) |
Oct 19, 2012 | 1.760 | 1.804 | 1.609 | 1.796 | 6,249,453 | +0.00(+0.00%) |
Oct 18, 2012 | 1.911 | 1.929 | 1.733 | 1.796 | 8,012,993 | -0.07(-3.81%) |
Oct 17, 2012 | 1.529 | 1.920 | 1.529 | 1.867 | 18,373,292 | +0.32(+20.69%) |
Oct 16, 2012 | 1.547 | 1.564 | 1.520 | 1.547 | 3,737,519 | +0.03(+1.75%) |
Oct 15, 2012 | 1.493 | 1.538 | 1.458 | 1.520 | 3,155,071 | +0.04(+3.01%) |
Oct 12, 2012 | 1.484 | 1.484 | 1.431 | 1.476 | 4,216,759 | +0.00(+0.00%) |
Oct 11, 2012 | 1.484 | 1.511 | 1.440 | 1.476 | 1,860,037 | +0.01(+0.61%) |
Oct 10, 2012 | 1.458 | 1.484 | 1.413 | 1.467 | 1,538,751 | +0.01(+0.61%) |
Oct 09, 2012 | 1.493 | 1.511 | 1.404 | 1.458 | 5,070,757 | -0.05(-3.53%) |
Oct 08, 2012 | 1.591 | 1.600 | 1.511 | 1.511 | 3,126,605 | -0.10(-6.08%) |
Oct 05, 2012 | 1.627 | 1.644 | 1.573 | 1.609 | 4,151,652 | +0.01(+0.56%) |
Oct 04, 2012 | 1.591 | 1.653 | 1.573 | 1.600 | 2,496,767 | +0.02(+1.12%) |
Oct 03, 2012 | 1.644 | 1.645 | 1.573 | 1.582 | 3,233,603 | -0.04(-2.73%) |
Oct 02, 2012 | 1.618 | 1.671 | 1.564 | 1.627 | 6,129,899 | +0.02(+1.10%) |
Oct 01, 2012 | 1.609 | 1.680 | 1.529 | 1.609 | 20,767,318 | +0.25(+18.30%) |
Sep 28, 2012 | 1.324 | 1.378 | 1.316 | 1.360 | 3,342,574 | +0.00(+0.00%) |
Sep 27, 2012 | 1.289 | 1.360 | 1.289 | 1.360 | 3,165,513 | +0.08(+6.25%) |
Sep 26, 2012 | 1.307 | 1.324 | 1.191 | 1.280 | 4,888,729 | -0.04(-3.36%) |
Sep 25, 2012 | 1.476 | 1.493 | 1.289 | 1.324 | 9,762,650 | -0.15(-10.24%) |
Sep 24, 2012 | 1.538 | 1.538 | 1.458 | 1.476 | 5,275,901 | -0.07(-4.60%) |
Sep 21, 2012 | 1.502 | 1.556 | 1.467 | 1.547 | 6,144,282 | +0.07(+4.82%) |
Sep 20, 2012 | 1.440 | 1.484 | 1.404 | 1.476 | 3,303,349 | +0.03(+1.84%) |
Sep 19, 2012 | 1.422 | 1.493 | 1.404 | 1.449 | 3,506,831 | +0.03(+1.88%) |
Sep 18, 2012 | 1.467 | 1.538 | 1.404 | 1.422 | 3,912,319 | -0.05(-3.61%) |
Sep 17, 2012 | 1.467 | 1.511 | 1.440 | 1.476 | 3,154,968 | +0.00(+0.00%) |
Sep 14, 2012 | 1.564 | 1.600 | 1.449 | 1.476 | 7,617,297 | -0.04(-2.35%) |
Sep 13, 2012 | 1.458 | 1.600 | 1.413 | 1.511 | 7,930,603 | +0.05(+3.66%) |
Sep 12, 2012 | 1.333 | 1.484 | 1.298 | 1.458 | 13,163,177 | -0.09(-5.75%) |
Sep 11, 2012 | 1.449 | 1.627 | 1.378 | 1.547 | 13,869,449 | +0.12(+8.07%) |
Sep 10, 2012 | 1.289 | 1.484 | 1.227 | 1.431 | 16,083,130 | +0.17(+13.38%) |
Sep 07, 2012 | 1.147 | 1.431 | 1.129 | 1.262 | 17,455,870 | +0.13(+11.81%) |
Sep 06, 2012 | 1.013 | 1.138 | 1.013 | 1.129 | 10,600,578 | +0.12(+11.40%) |
Sep 05, 2012 | 1.040 | 1.040 | 0.9955 | 1.013 | 7,119,699 | +0.01(+0.89%) |