Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.403 | 3.406 | 3.328 | 3.387 | 39,080,212 | -0.01(-0.20%) |
Jan 30, 2012 | 3.360 | 3.410 | 3.309 | 3.394 | 43,453,412 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.438 | 3.325 | 3.419 | 49,072,460 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,175,000 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.415 | 3.238 | 3.406 | 138,900,160 | -0.02(-0.60%) |
Jan 24, 2012 | 3.328 | 3.440 | 3.325 | 3.426 | 79,260,648 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.350 | 61,343,892 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.250 | 3.261 | 59,550,908 | -0.03(-0.91%) |
Jan 19, 2012 | 3.234 | 3.295 | 3.199 | 3.291 | 66,301,124 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,968,096 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.101 | 68,368,680 | -0.05(-1.53%) |
Jan 13, 2012 | 3.211 | 3.217 | 3.133 | 3.149 | 54,985,364 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.234 | 71,116,688 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.321 | 3.240 | 3.254 | 52,792,088 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.298 | 3.321 | 59,556,900 | -0.01(-0.41%) |
Jan 09, 2012 | 3.337 | 3.399 | 3.312 | 3.334 | 55,405,556 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,174,896 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.227 | 3.373 | 61,434,560 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.256 | 37,868,048 | +0.08(+2.45%) |
Dec 30, 2011 | 3.204 | 3.227 | 3.174 | 3.178 | 20,381,618 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.211 | 3.130 | 3.204 | 22,985,422 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.231 | 3.142 | 3.144 | 25,504,522 | -0.08(-2.49%) |
Dec 27, 2011 | 3.236 | 3.275 | 3.215 | 3.224 | 21,334,984 | -0.03(-0.78%) |
Dec 23, 2011 | 3.298 | 3.302 | 3.222 | 3.250 | 27,138,768 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.204 | 3.084 | 3.146 | 59,778,660 | -0.04(-1.29%) |
Dec 20, 2011 | 3.087 | 3.199 | 3.087 | 3.188 | 44,421,284 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.149 | 3.006 | 3.017 | 50,501,696 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.172 | 3.084 | 3.098 | 67,500,032 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.188 | 3.080 | 3.087 | 47,414,780 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,334,864 | -0.13(-3.89%) |
Dec 13, 2011 | 3.376 | 3.417 | 3.220 | 3.240 | 56,266,264 | -0.09(-2.75%) |
Dec 12, 2011 | 3.344 | 3.357 | 3.270 | 3.332 | 62,487,416 | -0.08(-2.48%) |
Dec 09, 2011 | 3.344 | 3.445 | 3.297 | 3.417 | 60,596,464 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.502 | 3.357 | 3.369 | 53,578,884 | -0.11(-3.16%) |
Dec 07, 2011 | 3.477 | 3.504 | 3.406 | 3.479 | 55,598,848 | -0.02(-0.59%) |
Dec 06, 2011 | 3.571 | 3.577 | 3.463 | 3.500 | 62,308,356 | -0.05(-1.42%) |
Dec 05, 2011 | 3.665 | 3.669 | 3.520 | 3.550 | 70,280,728 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.681 | 3.571 | 3.605 | 59,578,268 | -0.02(-0.63%) |
Dec 01, 2011 | 3.555 | 3.637 | 3.539 | 3.628 | 57,751,148 | +0.04(+1.22%) |
Nov 30, 2011 | 3.522 | 3.594 | 3.493 | 3.584 | 79,595,488 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.463 | 3.364 | 3.419 | 67,963,424 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.451 | 3.325 | 3.401 | 75,286,448 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.344 | 3.211 | 3.220 | 44,326,868 | -0.09(-2.77%) |
Nov 23, 2011 | 3.422 | 3.447 | 3.309 | 3.312 | 89,975,424 | -0.15(-4.24%) |
Nov 22, 2011 | 3.392 | 3.477 | 3.372 | 3.458 | 140,353,152 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 144,987,008 | +0.16(+5.03%) |
Nov 18, 2011 | 3.243 | 3.243 | 3.159 | 3.195 | 54,669,620 | -0.03(-0.92%) |
Nov 17, 2011 | 3.337 | 3.346 | 3.165 | 3.224 | 71,676,864 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.438 | 3.332 | 3.344 | 55,856,460 | -0.07(-2.02%) |
Nov 15, 2011 | 3.337 | 3.436 | 3.328 | 3.412 | 55,117,868 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.470 | 3.360 | 3.369 | 54,534,356 | -0.07(-1.94%) |
Nov 11, 2011 | 3.412 | 3.463 | 3.227 | 3.435 | 190,984,512 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.399 | 3.236 | 3.318 | 107,537,400 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.422 | 3.270 | 3.284 | 58,007,844 | -0.17(-5.04%) |
Nov 08, 2011 | 3.424 | 3.479 | 3.369 | 3.458 | 59,927,768 | +0.08(+2.31%) |
Nov 07, 2011 | 3.373 | 3.431 | 3.302 | 3.380 | 66,878,540 | -0.02(-0.54%) |
Nov 04, 2011 | 3.330 | 3.410 | 3.277 | 3.399 | 71,427,344 | +0.04(+1.16%) |
Nov 03, 2011 | 3.204 | 3.367 | 3.119 | 3.360 | 81,625,056 | +0.19(+6.04%) |
Nov 02, 2011 | 3.256 | 3.273 | 3.103 | 3.168 | 104,763,696 | -0.06(-1.74%) |
Nov 01, 2011 | 3.270 | 3.279 | 3.192 | 3.224 | 86,206,136 | -0.17(-5.00%) |
Oct 31, 2011 | 3.463 | 3.483 | 3.394 | 3.394 | 56,684,292 | -0.18(-5.13%) |
Oct 28, 2011 | 3.467 | 3.610 | 3.458 | 3.578 | 53,437,020 | +0.08(+2.29%) |
Oct 27, 2011 | 3.477 | 3.532 | 3.399 | 3.497 | 62,980,880 | +0.14(+4.31%) |
Oct 26, 2011 | 3.378 | 3.396 | 3.256 | 3.353 | 54,842,024 | +0.04(+1.18%) |
Oct 25, 2011 | 3.396 | 3.424 | 3.307 | 3.314 | 62,986,708 | -0.13(-3.80%) |
Oct 24, 2011 | 3.334 | 3.497 | 3.328 | 3.445 | 58,349,116 | +0.12(+3.73%) |
Oct 21, 2011 | 3.346 | 3.401 | 3.266 | 3.321 | 68,521,632 | +0.02(+0.49%) |
Oct 20, 2011 | 3.385 | 3.399 | 3.174 | 3.305 | 107,953,688 | -0.17(-5.01%) |
Oct 19, 2011 | 3.555 | 3.617 | 3.469 | 3.479 | 60,756,512 | -0.07(-2.00%) |
Oct 18, 2011 | 3.408 | 3.559 | 3.387 | 3.550 | 64,412,148 | +0.12(+3.61%) |
Oct 17, 2011 | 3.564 | 3.564 | 3.408 | 3.426 | 66,688,468 | -0.18(-4.96%) |
Oct 14, 2011 | 3.607 | 3.644 | 3.518 | 3.605 | 76,618,376 | +0.06(+1.68%) |
Oct 13, 2011 | 3.334 | 3.552 | 3.325 | 3.545 | 93,082,424 | +0.19(+5.82%) |
Oct 12, 2011 | 3.417 | 3.419 | 3.348 | 3.350 | 66,721,248 | -0.00(-0.07%) |
Oct 11, 2011 | 3.362 | 3.417 | 3.341 | 3.353 | 88,964,000 | -0.04(-1.08%) |
Oct 10, 2011 | 3.300 | 3.389 | 3.293 | 3.389 | 58,197,508 | +0.14(+4.45%) |
Oct 07, 2011 | 3.199 | 3.293 | 3.133 | 3.245 | 87,986,520 | +0.06(+1.87%) |
Oct 06, 2011 | 3.167 | 3.195 | 3.075 | 3.185 | 84,288,416 | +0.12(+3.97%) |
Oct 05, 2011 | 2.951 | 3.091 | 2.892 | 3.064 | 93,390,744 | +0.11(+3.57%) |
Oct 04, 2011 | 2.641 | 2.958 | 2.630 | 2.958 | 148,371,296 | +0.25(+9.23%) |
Oct 03, 2011 | 2.832 | 2.922 | 2.708 | 2.708 | 103,524,504 | -0.16(-5.60%) |
Sep 30, 2011 | 2.954 | 2.970 | 2.864 | 2.869 | 73,958,272 | -0.13(-4.43%) |
Sep 29, 2011 | 3.133 | 3.185 | 2.924 | 3.002 | 94,451,448 | -0.08(-2.46%) |
Sep 28, 2011 | 3.181 | 3.261 | 3.027 | 3.078 | 134,727,424 | -0.10(-3.03%) |
Sep 27, 2011 | 3.250 | 3.277 | 3.149 | 3.174 | 85,176,120 | +0.00(+0.14%) |
Sep 26, 2011 | 3.201 | 3.211 | 3.027 | 3.169 | 105,911,232 | +0.01(+0.22%) |
Sep 23, 2011 | 3.080 | 3.252 | 3.062 | 3.162 | 110,301,112 | +0.06(+2.07%) |
Sep 22, 2011 | 3.188 | 3.192 | 3.039 | 3.098 | 143,124,032 | -0.22(-6.60%) |
Sep 21, 2011 | 3.401 | 3.459 | 3.316 | 3.317 | 77,952,520 | -0.07(-1.93%) |
Sep 20, 2011 | 3.516 | 3.529 | 3.367 | 3.383 | 86,301,960 | -0.09(-2.58%) |
Sep 19, 2011 | 3.486 | 3.511 | 3.383 | 3.472 | 105,176,736 | -0.07(-2.07%) |
Sep 16, 2011 | 3.561 | 3.692 | 3.527 | 3.545 | 151,702,224 | -0.01(-0.23%) |
Sep 15, 2011 | 3.582 | 3.600 | 3.522 | 3.553 | 82,019,616 | +0.05(+1.41%) |
Sep 14, 2011 | 3.419 | 3.548 | 3.417 | 3.504 | 168,625,600 | +0.17(+5.16%) |
Sep 13, 2011 | 3.286 | 3.348 | 3.236 | 3.332 | 92,493,232 | +0.07(+2.25%) |
Sep 12, 2011 | 3.139 | 3.286 | 3.139 | 3.259 | 99,840,928 | +0.08(+2.38%) |
Sep 09, 2011 | 3.224 | 3.312 | 3.156 | 3.183 | 94,823,256 | -0.07(-2.12%) |
Sep 08, 2011 | 3.236 | 3.314 | 3.199 | 3.252 | 95,947,992 | -0.02(-0.49%) |
Sep 07, 2011 | 3.268 | 3.357 | 3.178 | 3.268 | 175,037,840 | +0.25(+8.12%) |
Sep 06, 2011 | 2.867 | 3.029 | 2.839 | 3.023 | 75,604,536 | +0.06(+2.01%) |
Sep 02, 2011 | 2.977 | 3.018 | 2.940 | 2.963 | 51,384,128 | -0.08(-2.71%) |
Sep 01, 2011 | 3.094 | 3.160 | 3.043 | 3.045 | 83,093,944 | -0.01(-0.23%) |
Aug 31, 2011 | 3.160 | 3.192 | 3.027 | 3.052 | 76,941,968 | -0.08(-2.70%) |
Aug 30, 2011 | 3.043 | 3.162 | 3.023 | 3.137 | 74,648,384 | +0.07(+2.40%) |
Aug 29, 2011 | 3.068 | 3.075 | 2.997 | 3.064 | 65,592,784 | +0.08(+2.69%) |
Aug 26, 2011 | 2.851 | 3.013 | 2.800 | 2.984 | 79,875,264 | +0.12(+4.25%) |
Aug 25, 2011 | 2.931 | 2.984 | 2.857 | 2.862 | 75,276,128 | -0.13(-4.29%) |
Aug 24, 2011 | 3.027 | 3.036 | 2.912 | 2.990 | 74,883,048 | -0.04(-1.44%) |
Aug 23, 2011 | 2.805 | 3.036 | 2.800 | 3.034 | 102,287,168 | +0.30(+10.80%) |
Aug 22, 2011 | 2.765 | 2.798 | 2.707 | 2.738 | 66,703,104 | +0.05(+1.79%) |
Aug 19, 2011 | 2.692 | 2.842 | 2.672 | 2.690 | 83,006,496 | -0.05(-1.76%) |
Aug 18, 2011 | 2.805 | 2.832 | 2.706 | 2.738 | 87,486,336 | -0.20(-6.79%) |
Aug 17, 2011 | 2.988 | 3.039 | 2.899 | 2.938 | 60,320,436 | -0.04(-1.39%) |
Aug 16, 2011 | 3.032 | 3.073 | 2.924 | 2.979 | 78,143,248 | -0.09(-2.84%) |
Aug 15, 2011 | 2.984 | 3.073 | 2.968 | 3.066 | 94,202,856 | +0.11(+3.80%) |
Aug 12, 2011 | 3.403 | 3.408 | 2.906 | 2.954 | 348,385,248 | -0.12(-3.95%) |
Aug 11, 2011 | 2.830 | 3.117 | 2.830 | 3.075 | 116,600,272 | +0.25(+8.67%) |
Aug 10, 2011 | 2.878 | 2.961 | 2.814 | 2.830 | 124,199,208 | -0.14(-4.56%) |
Aug 09, 2011 | 2.924 | 2.970 | 2.752 | 2.965 | 144,970,064 | +0.23(+8.38%) |
Aug 08, 2011 | 2.825 | 2.926 | 2.718 | 2.736 | 118,153,264 | -0.23(-7.88%) |
Aug 05, 2011 | 3.144 | 3.183 | 2.890 | 2.970 | 138,517,504 | -0.10(-3.36%) |
Aug 04, 2011 | 3.334 | 3.334 | 3.073 | 3.073 | 106,795,552 | -0.32(-9.52%) |
Aug 03, 2011 | 3.314 | 3.408 | 3.282 | 3.396 | 83,419,144 | +0.09(+2.70%) |
Aug 02, 2011 | 3.318 | 3.527 | 3.307 | 3.307 | 147,869,728 | -0.03(-1.03%) |
Aug 01, 2011 | 3.245 | 3.350 | 3.217 | 3.341 | 111,163,488 | +0.17(+5.35%) |
Jul 29, 2011 | 3.139 | 3.201 | 3.123 | 3.172 | 73,876,968 | +0.00(+0.00%) |
Jul 28, 2011 | 3.167 | 3.238 | 3.117 | 3.172 | 70,660,072 | -0.01(-0.18%) |
Jul 27, 2011 | 3.256 | 3.273 | 3.169 | 3.177 | 71,097,520 | -0.12(-3.78%) |
Jul 26, 2011 | 3.289 | 3.371 | 3.254 | 3.302 | 76,121,656 | -0.08(-2.44%) |
Jul 25, 2011 | 3.387 | 3.401 | 3.337 | 3.385 | 61,802,040 | -0.06(-1.60%) |
Jul 22, 2011 | 3.404 | 3.451 | 3.357 | 3.440 | 80,364,152 | +0.07(+2.04%) |
Jul 21, 2011 | 3.224 | 3.394 | 3.176 | 3.371 | 124,648,472 | +0.15(+4.70%) |
Jul 20, 2011 | 3.273 | 3.291 | 3.211 | 3.220 | 72,272,320 | -0.04(-1.27%) |
Jul 19, 2011 | 3.174 | 3.268 | 3.174 | 3.261 | 65,647,036 | +0.10(+3.09%) |
Jul 18, 2011 | 3.208 | 3.227 | 3.123 | 3.164 | 89,191,576 | -0.07(-2.16%) |
Jul 15, 2011 | 3.247 | 3.268 | 3.167 | 3.234 | 90,240,168 | +0.00(+0.14%) |
Jul 14, 2011 | 3.376 | 3.396 | 3.213 | 3.229 | 118,715,576 | -0.13(-3.96%) |
Jul 13, 2011 | 3.415 | 3.438 | 3.330 | 3.362 | 69,135,880 | -0.01(-0.20%) |
Jul 12, 2011 | 3.399 | 3.431 | 3.312 | 3.369 | 94,580,624 | -0.05(-1.34%) |
Jul 11, 2011 | 3.472 | 3.486 | 3.406 | 3.415 | 77,878,304 | -0.12(-3.50%) |
Jul 08, 2011 | 3.557 | 3.582 | 3.509 | 3.539 | 67,536,920 | -0.07(-1.88%) |
Jul 07, 2011 | 3.612 | 3.630 | 3.543 | 3.606 | 107,447,496 | +0.01(+0.35%) |
Jul 06, 2011 | 3.639 | 3.646 | 3.550 | 3.594 | 57,722,652 | -0.05(-1.32%) |
Jul 05, 2011 | 3.699 | 3.733 | 3.610 | 3.642 | 58,343,992 | -0.06(-1.64%) |
Jul 01, 2011 | 3.655 | 3.717 | 3.582 | 3.703 | 58,955,204 | +0.05(+1.32%) |
Jun 30, 2011 | 3.619 | 3.694 | 3.564 | 3.654 | 71,109,800 | +0.04(+1.24%) |
Jun 29, 2011 | 3.578 | 3.646 | 3.454 | 3.610 | 104,712,392 | +0.06(+1.55%) |
Jun 28, 2011 | 3.534 | 3.596 | 3.509 | 3.555 | 75,441,952 | +0.02(+0.58%) |
Jun 27, 2011 | 3.610 | 3.633 | 3.408 | 3.534 | 124,443,040 | -0.08(-2.10%) |
Jun 24, 2011 | 3.699 | 3.731 | 3.587 | 3.610 | 57,689,032 | -0.11(-2.90%) |
Jun 23, 2011 | 3.564 | 3.742 | 3.532 | 3.717 | 81,108,992 | +0.11(+2.99%) |
Jun 22, 2011 | 3.635 | 3.683 | 3.603 | 3.610 | 71,046,560 | -0.05(-1.38%) |
Jun 21, 2011 | 3.596 | 3.688 | 3.561 | 3.660 | 76,775,728 | +0.08(+2.18%) |
Jun 20, 2011 | 3.600 | 3.669 | 3.555 | 3.582 | 81,319,952 | -0.04(-1.17%) |
Jun 17, 2011 | 3.756 | 3.759 | 3.511 | 3.625 | 160,031,024 | -0.09(-2.38%) |
Jun 16, 2011 | 3.848 | 3.907 | 3.658 | 3.713 | 111,728,520 | -0.13(-3.46%) |
Jun 15, 2011 | 3.878 | 3.901 | 3.766 | 3.846 | 102,027,888 | -0.08(-2.16%) |
Jun 14, 2011 | 3.933 | 4.018 | 3.915 | 3.931 | 58,275,972 | +0.03(+0.85%) |
Jun 13, 2011 | 3.926 | 3.977 | 3.871 | 3.897 | 62,656,840 | -0.03(-0.73%) |
Jun 10, 2011 | 3.990 | 4.014 | 3.894 | 3.926 | 53,806,952 | -0.06(-1.44%) |
Jun 09, 2011 | 4.027 | 4.036 | 3.839 | 3.983 | 80,834,872 | -0.05(-1.14%) |
Jun 08, 2011 | 4.121 | 4.146 | 3.997 | 4.029 | 62,047,988 | -0.11(-2.71%) |
Jun 07, 2011 | 4.176 | 4.199 | 4.123 | 4.142 | 47,305,892 | -0.00(-0.06%) |
Jun 06, 2011 | 4.236 | 4.266 | 4.139 | 4.144 | 47,519,024 | -0.09(-2.11%) |
Jun 03, 2011 | 4.318 | 4.357 | 4.213 | 4.233 | 59,892,516 | +0.07(+1.76%) |
May 24, 2011 | 4.165 | 4.327 | 4.153 | 4.160 | 78,530,224 | +0.02(+0.39%) |
May 23, 2011 | 4.089 | 4.174 | 4.036 | 4.144 | 64,011,652 | -0.00(-0.11%) |
May 20, 2011 | 4.068 | 4.158 | 4.050 | 4.149 | 62,785,044 | +0.07(+1.74%) |
May 19, 2011 | 4.169 | 4.171 | 4.016 | 4.077 | 70,955,336 | -0.06(-1.44%) |
May 18, 2011 | 4.059 | 4.171 | 4.045 | 4.137 | 71,823,080 | +0.09(+2.33%) |
May 17, 2011 | 4.045 | 4.048 | 3.926 | 4.043 | 154,839,280 | -0.02(-0.40%) |
May 16, 2011 | 4.176 | 4.185 | 4.057 | 4.059 | 79,378,224 | -0.13(-3.06%) |
May 13, 2011 | 4.403 | 4.415 | 4.155 | 4.188 | 220,808,816 | -0.51(-10.93%) |
May 12, 2011 | 4.541 | 4.706 | 4.529 | 4.701 | 132,480,024 | +0.14(+3.17%) |
May 11, 2011 | 4.559 | 4.605 | 4.495 | 4.557 | 67,288,064 | +0.02(+0.46%) |
May 10, 2011 | 4.566 | 4.571 | 4.490 | 4.536 | 75,274,672 | +0.01(+0.15%) |
May 09, 2011 | 4.444 | 4.552 | 4.433 | 4.529 | 76,999,408 | +0.10(+2.23%) |
May 06, 2011 | 4.369 | 4.472 | 4.334 | 4.431 | 91,696,672 | +0.15(+3.54%) |
May 05, 2011 | 4.243 | 4.330 | 4.185 | 4.279 | 59,158,220 | +0.00(+0.05%) |
May 04, 2011 | 4.323 | 4.371 | 4.197 | 4.277 | 69,698,760 | -0.03(-0.75%) |
May 03, 2011 | 4.472 | 4.486 | 4.254 | 4.309 | 88,223,120 | -0.22(-4.76%) |
May 02, 2011 | 4.516 | 4.685 | 4.502 | 4.525 | 66,919,164 | -0.06(-1.35%) |
Apr 29, 2011 | 4.504 | 4.687 | 4.497 | 4.587 | 91,112,344 | +0.11(+2.51%) |
Apr 28, 2011 | 4.426 | 4.564 | 4.376 | 4.474 | 74,713,632 | +0.05(+1.09%) |
Apr 27, 2011 | 4.449 | 4.449 | 4.334 | 4.426 | 49,056,652 | +0.00(+0.00%) |
Apr 26, 2011 | 4.350 | 4.470 | 4.307 | 4.426 | 73,753,680 | +0.11(+2.60%) |
Apr 25, 2011 | 4.341 | 4.385 | 4.263 | 4.314 | 67,546,304 | +0.07(+1.57%) |
Apr 21, 2011 | 4.304 | 4.331 | 4.238 | 4.247 | 45,936,524 | -0.01(-0.27%) |
Apr 20, 2011 | 4.284 | 4.346 | 4.190 | 4.259 | 70,786,976 | +0.13(+3.05%) |
Apr 19, 2011 | 4.151 | 4.167 | 4.020 | 4.133 | 71,877,064 | -0.02(-0.39%) |
Apr 18, 2011 | 4.190 | 4.217 | 4.082 | 4.149 | 81,030,448 | -0.14(-3.31%) |
Apr 15, 2011 | 4.213 | 4.343 | 4.192 | 4.291 | 105,712,704 | +0.05(+1.08%) |
Apr 14, 2011 | 4.036 | 4.247 | 4.013 | 4.245 | 136,780,128 | +0.17(+4.22%) |
Apr 13, 2011 | 4.025 | 4.098 | 3.974 | 4.073 | 81,621,984 | +0.09(+2.25%) |
Apr 12, 2011 | 3.933 | 4.011 | 3.860 | 3.983 | 91,653,976 | +0.01(+0.29%) |
Apr 11, 2011 | 4.041 | 4.061 | 3.928 | 3.972 | 59,490,224 | -0.05(-1.31%) |
Apr 08, 2011 | 4.183 | 4.183 | 4.013 | 4.025 | 81,414,296 | -0.13(-3.04%) |
Apr 07, 2011 | 4.013 | 4.176 | 3.997 | 4.151 | 111,268,384 | +0.15(+3.67%) |
Apr 06, 2011 | 4.061 | 4.066 | 3.970 | 4.004 | 93,422,848 | -0.03(-0.68%) |
Apr 05, 2011 | 4.084 | 4.116 | 4.022 | 4.032 | 89,508,408 | +0.01(+0.17%) |
Apr 04, 2011 | 4.174 | 4.185 | 3.995 | 4.025 | 100,651,360 | -0.15(-3.57%) |
Apr 01, 2011 | 4.288 | 4.293 | 4.116 | 4.174 | 92,669,376 | -0.06(-1.41%) |
Mar 31, 2011 | 4.238 | 4.284 | 4.155 | 4.233 | 71,416,128 | +0.00(+0.05%) |
Mar 30, 2011 | 4.231 | 4.449 | 4.176 | 4.231 | 128,184,912 | -0.17(-3.76%) |
Mar 29, 2011 | 4.431 | 4.447 | 4.337 | 4.396 | 78,028,080 | -0.03(-0.78%) |
Mar 28, 2011 | 4.373 | 4.504 | 4.334 | 4.431 | 131,222,264 | +0.16(+3.70%) |
Mar 25, 2011 | 4.449 | 4.459 | 4.266 | 4.272 | 130,453,216 | -0.14(-3.12%) |
Mar 24, 2011 | 4.171 | 4.460 | 4.162 | 4.410 | 193,977,520 | +0.33(+7.97%) |
Mar 23, 2011 | 3.995 | 4.096 | 3.908 | 4.084 | 85,291,872 | +0.08(+2.09%) |
Mar 22, 2011 | 4.061 | 4.100 | 3.983 | 4.001 | 78,312,616 | -0.07(-1.77%) |
Mar 21, 2011 | 4.087 | 4.169 | 4.032 | 4.073 | 81,946,816 | +0.03(+0.79%) |
Mar 18, 2011 | 4.160 | 4.174 | 4.036 | 4.041 | 96,690,896 | -0.06(-1.34%) |
Mar 17, 2011 | 4.128 | 4.135 | 3.944 | 4.096 | 135,008,832 | +0.08(+1.88%) |
Mar 16, 2011 | 4.013 | 4.208 | 3.967 | 4.020 | 160,843,632 | -0.03(-0.74%) |
Mar 15, 2011 | 3.970 | 4.119 | 3.901 | 4.050 | 136,764,512 | -0.12(-2.97%) |
Mar 14, 2011 | 4.171 | 4.277 | 4.105 | 4.174 | 109,380,152 | +0.03(+0.83%) |
Mar 11, 2011 | 4.143 | 4.254 | 4.050 | 4.139 | 162,109,328 | +0.03(+0.73%) |
Mar 10, 2011 | 4.288 | 4.321 | 4.105 | 4.110 | 187,709,776 | -0.28(-6.37%) |
Mar 09, 2011 | 4.470 | 4.513 | 4.350 | 4.389 | 143,786,800 | -0.09(-2.10%) |
Mar 08, 2011 | 4.745 | 4.770 | 4.385 | 4.483 | 212,270,528 | -0.21(-4.49%) |
Mar 07, 2011 | 4.795 | 4.811 | 4.575 | 4.694 | 111,093,560 | -0.07(-1.37%) |
Mar 04, 2011 | 4.791 | 4.839 | 4.708 | 4.760 | 104,639,528 | -0.03(-0.55%) |
Mar 03, 2011 | 4.869 | 4.896 | 4.642 | 4.786 | 173,657,088 | +0.03(+0.58%) |
Mar 02, 2011 | 4.958 | 5.052 | 4.644 | 4.759 | 187,251,104 | -0.21(-4.16%) |
Mar 01, 2011 | 5.206 | 5.272 | 4.965 | 4.965 | 107,605,256 | -0.23(-4.46%) |
Feb 28, 2011 | 5.389 | 5.392 | 5.077 | 5.197 | 98,515,352 | -0.11(-1.99%) |
Feb 25, 2011 | 5.334 | 5.389 | 5.261 | 5.302 | 84,561,056 | +0.11(+2.07%) |
Feb 24, 2011 | 5.096 | 5.284 | 5.059 | 5.194 | 135,803,232 | +0.12(+2.44%) |
Feb 23, 2011 | 5.323 | 5.373 | 4.995 | 5.070 | 162,539,392 | -0.25(-4.74%) |
Feb 22, 2011 | 5.685 | 5.701 | 5.304 | 5.323 | 152,165,488 | -0.55(-9.44%) |
Feb 18, 2011 | 5.857 | 5.951 | 5.786 | 5.878 | 152,023,168 | -0.01(-0.19%) |
Feb 17, 2011 | 5.210 | 5.965 | 5.185 | 5.889 | 378,196,960 | +0.53(+9.84%) |
Feb 16, 2011 | 5.240 | 5.437 | 5.222 | 5.362 | 142,025,456 | +0.19(+3.68%) |
Feb 15, 2011 | 5.309 | 5.327 | 5.148 | 5.171 | 96,617,064 | -0.13(-2.42%) |
Feb 14, 2011 | 5.447 | 5.619 | 5.279 | 5.300 | 140,290,320 | -0.08(-1.53%) |
Feb 11, 2011 | 5.215 | 5.552 | 5.130 | 5.382 | 148,179,872 | +0.15(+2.85%) |
Feb 10, 2011 | 5.222 | 5.323 | 5.183 | 5.233 | 113,570,032 | -0.11(-2.02%) |
Feb 09, 2011 | 5.495 | 5.550 | 5.242 | 5.341 | 139,215,312 | -0.13(-2.44%) |
Feb 08, 2011 | 5.648 | 5.684 | 5.449 | 5.475 | 117,363,928 | -0.17(-2.96%) |
Feb 07, 2011 | 5.807 | 5.832 | 5.621 | 5.642 | 101,783,104 | -0.25(-4.16%) |
Feb 04, 2011 | 5.836 | 5.933 | 5.813 | 5.887 | 95,158,040 | +0.13(+2.29%) |
Feb 03, 2011 | 5.875 | 5.875 | 5.630 | 5.755 | 112,368,784 | -0.11(-1.90%) |
Feb 02, 2011 | 5.580 | 6.002 | 5.580 | 5.866 | 175,095,408 | +0.25(+4.54%) |