Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.777 | 2.797 | 2.747 | 2.763 | 49,883,816 | -0.02(-0.58%) |
Nov 29, 2012 | 2.834 | 2.848 | 2.770 | 2.779 | 52,934,064 | -0.05(-1.79%) |
Nov 28, 2012 | 2.795 | 2.843 | 2.760 | 2.830 | 43,146,832 | +0.02(+0.86%) |
Nov 27, 2012 | 2.783 | 2.848 | 2.760 | 2.805 | 48,895,380 | +0.01(+0.41%) |
Nov 26, 2012 | 2.751 | 2.802 | 2.747 | 2.794 | 39,492,748 | +0.05(+1.72%) |
Nov 23, 2012 | 2.740 | 2.779 | 2.725 | 2.747 | 29,996,812 | +0.02(+0.68%) |
Nov 21, 2012 | 2.652 | 2.735 | 2.650 | 2.728 | 45,744,224 | +0.08(+2.87%) |
Nov 20, 2012 | 2.673 | 2.684 | 2.624 | 2.652 | 36,499,284 | -0.03(-1.15%) |
Nov 19, 2012 | 2.658 | 2.692 | 2.626 | 2.683 | 44,053,212 | +0.07(+2.80%) |
Nov 16, 2012 | 2.658 | 2.667 | 2.557 | 2.610 | 68,091,584 | -0.05(-1.81%) |
Nov 15, 2012 | 2.662 | 2.731 | 2.639 | 2.658 | 50,877,172 | +0.01(+0.43%) |
Nov 14, 2012 | 2.729 | 2.756 | 2.644 | 2.646 | 67,511,696 | -0.07(-2.45%) |
Nov 13, 2012 | 2.720 | 2.782 | 2.711 | 2.713 | 53,648,468 | -0.02(-0.71%) |
Nov 12, 2012 | 2.800 | 2.811 | 2.706 | 2.732 | 70,166,104 | -0.06(-2.26%) |
Nov 09, 2012 | 2.924 | 2.957 | 2.786 | 2.795 | 92,264,240 | -0.11(-3.86%) |
Nov 08, 2012 | 2.924 | 3.000 | 2.901 | 2.908 | 91,284,960 | +0.02(+0.56%) |
Nov 07, 2012 | 2.961 | 2.979 | 2.878 | 2.892 | 35,388,952 | -0.09(-3.08%) |
Nov 06, 2012 | 2.986 | 2.993 | 2.933 | 2.983 | 38,243,872 | -0.00(-0.08%) |
Nov 05, 2012 | 2.857 | 2.997 | 2.857 | 2.986 | 48,490,092 | +0.12(+4.24%) |
Nov 02, 2012 | 2.908 | 2.912 | 2.846 | 2.864 | 27,984,830 | -0.01(-0.48%) |
Nov 01, 2012 | 2.761 | 2.880 | 2.759 | 2.878 | 51,589,184 | +0.13(+4.80%) |
Oct 31, 2012 | 2.775 | 2.798 | 2.740 | 2.746 | 37,834,836 | -0.02(-0.62%) |
Oct 26, 2012 | 2.798 | 2.763 | 2.763 | 2.763 | 42,448,928 | -0.03(-1.07%) |
Oct 25, 2012 | 2.814 | 2.844 | 2.782 | 2.793 | 33,506,872 | +0.00(+0.08%) |
Oct 24, 2012 | 2.846 | 2.857 | 2.763 | 2.791 | 36,293,380 | -0.04(-1.30%) |
Oct 23, 2012 | 2.720 | 2.846 | 2.713 | 2.828 | 62,570,340 | +0.05(+1.86%) |
Oct 19, 2012 | 2.905 | 2.926 | 2.760 | 2.776 | 77,377,416 | -0.17(-5.87%) |
Oct 18, 2012 | 2.988 | 2.988 | 2.936 | 2.949 | 27,774,606 | -0.05(-1.53%) |
Oct 17, 2012 | 2.981 | 3.009 | 2.951 | 2.995 | 42,707,800 | -0.02(-0.76%) |
Oct 16, 2012 | 2.958 | 3.027 | 2.931 | 3.018 | 40,085,108 | +0.08(+2.89%) |
Oct 15, 2012 | 2.901 | 2.935 | 2.866 | 2.933 | 27,208,370 | +0.04(+1.27%) |
Oct 12, 2012 | 2.901 | 2.924 | 2.878 | 2.896 | 28,420,100 | -0.03(-0.86%) |
Oct 11, 2012 | 2.933 | 2.942 | 2.899 | 2.922 | 34,941,900 | +0.02(+0.55%) |
Oct 10, 2012 | 2.942 | 2.956 | 2.894 | 2.905 | 35,600,836 | -0.05(-1.71%) |
Oct 09, 2012 | 3.016 | 3.025 | 2.947 | 2.956 | 39,939,760 | -0.06(-2.13%) |
Oct 08, 2012 | 3.038 | 3.052 | 2.997 | 3.020 | 26,228,964 | -0.03(-0.98%) |
Oct 05, 2012 | 3.133 | 3.165 | 3.038 | 3.050 | 52,662,668 | -0.07(-2.35%) |
Oct 04, 2012 | 2.997 | 3.142 | 2.981 | 3.123 | 54,793,044 | +0.13(+4.49%) |
Oct 03, 2012 | 3.027 | 3.036 | 2.974 | 2.989 | 46,972,396 | -0.03(-1.03%) |
Oct 02, 2012 | 3.029 | 3.029 | 2.986 | 3.020 | 32,007,720 | +0.01(+0.42%) |
Oct 01, 2012 | 3.073 | 3.091 | 2.997 | 3.008 | 54,970,648 | -0.05(-1.69%) |
Sep 28, 2012 | 3.032 | 3.103 | 2.991 | 3.059 | 52,930,456 | +0.01(+0.49%) |
Sep 27, 2012 | 3.029 | 3.050 | 3.004 | 3.044 | 60,928,692 | +0.02(+0.72%) |
Sep 26, 2012 | 3.064 | 3.065 | 2.986 | 3.022 | 47,620,072 | -0.05(-1.72%) |
Sep 25, 2012 | 3.174 | 3.188 | 3.071 | 3.075 | 52,496,360 | -0.06(-1.83%) |
Sep 24, 2012 | 3.084 | 3.137 | 3.079 | 3.133 | 39,010,024 | -0.00(-0.04%) |
Sep 21, 2012 | 3.126 | 3.153 | 3.114 | 3.134 | 37,080,684 | +0.01(+0.40%) |
Sep 20, 2012 | 3.137 | 3.153 | 3.096 | 3.121 | 34,950,504 | -0.02(-0.73%) |
Sep 19, 2012 | 3.114 | 3.188 | 3.077 | 3.144 | 49,269,072 | +0.04(+1.18%) |
Sep 18, 2012 | 3.052 | 3.144 | 3.049 | 3.107 | 39,241,060 | +0.02(+0.67%) |
Sep 17, 2012 | 3.181 | 3.181 | 3.052 | 3.087 | 53,783,560 | -0.09(-2.75%) |
Sep 14, 2012 | 3.135 | 3.229 | 3.135 | 3.174 | 37,008,048 | +0.04(+1.21%) |
Sep 13, 2012 | 3.144 | 3.155 | 3.077 | 3.136 | 47,289,940 | +0.02(+0.63%) |
Sep 12, 2012 | 3.107 | 3.133 | 3.077 | 3.116 | 35,169,748 | +0.03(+1.12%) |
Sep 11, 2012 | 3.043 | 3.130 | 3.032 | 3.082 | 41,732,880 | +0.04(+1.20%) |
Sep 10, 2012 | 3.066 | 3.110 | 3.038 | 3.045 | 40,457,012 | -0.03(-0.90%) |
Sep 07, 2012 | 3.068 | 3.094 | 2.970 | 3.073 | 85,157,536 | -0.08(-2.40%) |
Sep 06, 2012 | 3.077 | 3.231 | 3.075 | 3.149 | 71,656,624 | +0.09(+3.08%) |
Sep 05, 2012 | 3.057 | 3.100 | 3.022 | 3.055 | 52,355,740 | +0.01(+0.34%) |
Sep 04, 2012 | 3.165 | 3.176 | 3.016 | 3.044 | 75,703,288 | -0.17(-5.38%) |
Aug 31, 2012 | 3.245 | 3.268 | 3.185 | 3.217 | 52,881,452 | -0.00(-0.14%) |
Aug 30, 2012 | 3.277 | 3.288 | 3.206 | 3.222 | 33,521,462 | -0.06(-1.89%) |
Aug 29, 2012 | 3.275 | 3.305 | 3.268 | 3.284 | 27,299,200 | -0.01(-0.21%) |
Aug 27, 2012 | 3.346 | 3.355 | 3.288 | 3.291 | 37,168,776 | -0.06(-1.71%) |
Aug 24, 2012 | 3.282 | 3.364 | 3.275 | 3.348 | 37,907,936 | +0.07(+2.06%) |
Aug 23, 2012 | 3.350 | 3.353 | 3.268 | 3.280 | 41,321,868 | -0.08(-2.29%) |
Aug 22, 2012 | 3.330 | 3.371 | 3.318 | 3.357 | 34,183,132 | +0.01(+0.21%) |
Aug 21, 2012 | 3.371 | 3.392 | 3.316 | 3.350 | 37,092,916 | -0.01(-0.27%) |
Aug 20, 2012 | 3.348 | 3.364 | 3.309 | 3.360 | 34,273,800 | +0.00(+0.00%) |
Aug 17, 2012 | 3.389 | 3.389 | 3.330 | 3.360 | 33,786,960 | -0.03(-0.88%) |
Aug 16, 2012 | 3.350 | 3.400 | 3.339 | 3.389 | 40,430,284 | +0.07(+2.07%) |
Aug 15, 2012 | 3.357 | 3.384 | 3.303 | 3.321 | 64,800,248 | -0.03(-0.75%) |
Aug 14, 2012 | 3.408 | 3.412 | 3.332 | 3.346 | 42,388,844 | -0.05(-1.49%) |
Aug 13, 2012 | 3.357 | 3.399 | 3.343 | 3.396 | 48,750,732 | +0.04(+1.29%) |
Aug 10, 2012 | 3.463 | 3.490 | 3.309 | 3.353 | 139,419,856 | -0.02(-0.61%) |
Aug 09, 2012 | 3.268 | 3.380 | 3.263 | 3.373 | 89,205,736 | +0.11(+3.37%) |
Aug 08, 2012 | 3.243 | 3.298 | 3.233 | 3.263 | 56,364,048 | +0.02(+0.57%) |
Aug 07, 2012 | 3.252 | 3.279 | 3.227 | 3.245 | 44,398,412 | +0.03(+1.00%) |
Aug 06, 2012 | 3.176 | 3.229 | 3.171 | 3.213 | 39,275,956 | +0.07(+2.11%) |
Aug 03, 2012 | 3.130 | 3.178 | 3.057 | 3.146 | 35,599,276 | +0.06(+2.08%) |
Aug 02, 2012 | 3.055 | 3.128 | 3.004 | 3.082 | 40,108,832 | +0.01(+0.37%) |
Aug 01, 2012 | 3.123 | 3.153 | 3.057 | 3.071 | 36,620,300 | -0.03(-1.11%) |
Jul 31, 2012 | 3.057 | 3.149 | 3.053 | 3.105 | 42,275,492 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.032 | 3.057 | 39,633,260 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.100 | 3.004 | 3.090 | 41,046,820 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.993 | 3.016 | 36,895,900 | +0.01(+0.46%) |
Jul 25, 2012 | 2.935 | 3.032 | 2.922 | 3.002 | 45,246,924 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 3.000 | 2.909 | 2.944 | 38,281,668 | -0.03(-1.08%) |
Jul 23, 2012 | 2.860 | 2.997 | 2.828 | 2.977 | 49,230,404 | +0.04(+1.37%) |
Jul 20, 2012 | 3.006 | 3.027 | 2.905 | 2.936 | 49,174,764 | -0.09(-2.88%) |
Jul 19, 2012 | 3.016 | 3.064 | 2.995 | 3.024 | 43,938,112 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,155,496 | +0.16(+5.58%) |
Jul 17, 2012 | 2.899 | 2.915 | 2.789 | 2.837 | 48,778,460 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.912 | 2.834 | 2.888 | 36,455,424 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.828 | 2.879 | 35,350,032 | +0.04(+1.25%) |
Jul 12, 2012 | 2.860 | 2.864 | 2.817 | 2.844 | 51,473,796 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.892 | 52,896,984 | -0.05(-1.64%) |
Jul 10, 2012 | 3.000 | 3.089 | 2.917 | 2.940 | 55,820,132 | -0.09(-3.03%) |
Jul 09, 2012 | 3.055 | 3.068 | 3.006 | 3.032 | 33,395,852 | -0.04(-1.34%) |
Jul 06, 2012 | 3.110 | 3.119 | 3.038 | 3.073 | 41,727,612 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.158 | 3.084 | 3.133 | 30,532,962 | -0.03(-1.01%) |
Jul 03, 2012 | 3.084 | 3.171 | 3.082 | 3.165 | 23,913,162 | +0.08(+2.64%) |
Jul 02, 2012 | 3.185 | 3.188 | 3.059 | 3.083 | 63,407,040 | -0.09(-2.71%) |
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,210,064 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.055 | 2.961 | 3.036 | 59,512,392 | +0.02(+0.76%) |
Jun 27, 2012 | 2.922 | 3.034 | 2.922 | 3.013 | 55,169,956 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,654,928 | +0.03(+1.11%) |
Jun 25, 2012 | 2.983 | 2.993 | 2.876 | 2.887 | 53,872,328 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.016 | 2.940 | 2.980 | 94,339,416 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.938 | 2.943 | 56,292,864 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.142 | 3.048 | 3.084 | 106,043,832 | +0.05(+1.62%) |
Jun 19, 2012 | 2.961 | 3.080 | 2.947 | 3.035 | 104,708,664 | +0.19(+6.73%) |
Jun 18, 2012 | 2.798 | 2.866 | 2.775 | 2.844 | 33,139,526 | +0.03(+0.89%) |
Jun 15, 2012 | 2.779 | 2.821 | 2.754 | 2.818 | 42,024,540 | +0.06(+2.16%) |
Jun 14, 2012 | 2.789 | 2.811 | 2.731 | 2.759 | 64,294,724 | -0.03(-1.23%) |
Jun 13, 2012 | 2.866 | 2.873 | 2.779 | 2.793 | 53,930,000 | -0.08(-2.64%) |
Jun 12, 2012 | 2.844 | 2.896 | 2.839 | 2.869 | 54,086,548 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.805 | 2.811 | 91,470,032 | +0.03(+1.16%) |
Jun 08, 2012 | 2.736 | 2.789 | 2.731 | 2.779 | 40,402,580 | +0.05(+1.93%) |
Jun 07, 2012 | 2.883 | 2.899 | 2.724 | 2.727 | 57,426,088 | -0.11(-4.04%) |
Jun 06, 2012 | 2.789 | 2.848 | 2.768 | 2.841 | 40,223,824 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,815,676 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,188,872 | -0.06(-2.09%) |
Jun 01, 2012 | 2.791 | 2.818 | 2.743 | 2.747 | 48,074,992 | -0.10(-3.62%) |
May 31, 2012 | 2.883 | 2.894 | 2.814 | 2.850 | 39,048,976 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.905 | 2.832 | 2.883 | 41,404,072 | -0.03(-1.18%) |
May 29, 2012 | 2.889 | 2.935 | 2.878 | 2.917 | 33,790,456 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.866 | 2.775 | 2.844 | 42,708,260 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.873 | 2.756 | 2.777 | 56,734,752 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.857 | 2.712 | 2.853 | 54,044,680 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,712,404 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.818 | 45,379,668 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.922 | 2.756 | 2.770 | 61,849,740 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.961 | 2.901 | 2.901 | 36,560,432 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.912 | 2.920 | 51,290,812 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.077 | 2.967 | 2.981 | 65,403,840 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,691,880 | -0.02(-0.61%) |
May 11, 2012 | 3.084 | 3.137 | 3.018 | 3.029 | 156,483,088 | +0.18(+6.36%) |
May 10, 2012 | 2.896 | 2.901 | 2.802 | 2.848 | 65,066,108 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.779 | 2.869 | 56,753,220 | +0.01(+0.40%) |
May 08, 2012 | 2.834 | 2.876 | 2.784 | 2.857 | 50,399,940 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.860 | 65,888,548 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.811 | 2.811 | 59,441,068 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.896 | 45,736,540 | -0.05(-1.71%) |
May 02, 2012 | 3.022 | 3.034 | 2.931 | 2.947 | 74,568,880 | -0.09(-2.87%) |
May 01, 2012 | 2.965 | 3.066 | 2.965 | 3.034 | 44,553,356 | +0.05(+1.77%) |
Apr 30, 2012 | 2.961 | 2.997 | 2.940 | 2.981 | 28,591,558 | +0.00(+0.15%) |
Apr 27, 2012 | 2.997 | 3.014 | 2.944 | 2.977 | 51,821,996 | -0.03(-0.84%) |
Apr 26, 2012 | 2.997 | 3.027 | 2.977 | 3.002 | 58,782,728 | +0.00(+0.08%) |
Apr 25, 2012 | 2.983 | 3.022 | 2.928 | 3.000 | 79,267,800 | +0.06(+2.03%) |
Apr 24, 2012 | 3.043 | 3.068 | 2.924 | 2.940 | 79,585,024 | -0.09(-3.10%) |
Apr 23, 2012 | 3.018 | 3.047 | 2.961 | 3.034 | 76,992,888 | -0.04(-1.19%) |
Apr 20, 2012 | 3.151 | 3.160 | 3.064 | 3.071 | 55,559,520 | -0.06(-1.94%) |
Apr 19, 2012 | 3.139 | 3.259 | 3.116 | 3.131 | 72,726,512 | -0.05(-1.55%) |
Apr 18, 2012 | 3.194 | 3.210 | 3.142 | 3.181 | 43,690,320 | -0.03(-1.07%) |
Apr 17, 2012 | 3.217 | 3.256 | 3.204 | 3.215 | 50,223,720 | +0.01(+0.21%) |
Apr 16, 2012 | 3.270 | 3.279 | 3.155 | 3.208 | 50,510,608 | -0.04(-1.20%) |
Apr 13, 2012 | 3.337 | 3.354 | 3.245 | 3.247 | 33,939,560 | -0.12(-3.54%) |
Apr 12, 2012 | 3.293 | 3.385 | 3.279 | 3.366 | 41,957,168 | +0.08(+2.37%) |
Apr 11, 2012 | 3.291 | 3.360 | 3.279 | 3.288 | 40,659,180 | +0.04(+1.27%) |
Apr 10, 2012 | 3.298 | 3.343 | 3.231 | 3.247 | 51,277,328 | -0.06(-1.94%) |
Apr 09, 2012 | 3.302 | 3.323 | 3.247 | 3.311 | 39,846,260 | -0.04(-1.30%) |
Apr 05, 2012 | 3.364 | 3.405 | 3.343 | 3.355 | 40,997,632 | -0.00(-0.14%) |
Apr 04, 2012 | 3.405 | 3.449 | 3.339 | 3.360 | 54,061,448 | -0.10(-2.85%) |
Apr 03, 2012 | 3.541 | 3.545 | 3.440 | 3.458 | 46,929,212 | -0.06(-1.63%) |
Apr 02, 2012 | 3.522 | 3.552 | 3.465 | 3.515 | 44,405,224 | -0.01(-0.42%) |
Mar 30, 2012 | 3.522 | 3.552 | 3.472 | 3.530 | 57,482,500 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.428 | 3.493 | 40,630,952 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.522 | 3.417 | 3.477 | 97,292,352 | +0.08(+2.29%) |
Mar 27, 2012 | 3.389 | 3.440 | 3.382 | 3.399 | 45,783,592 | +0.02(+0.68%) |
Mar 26, 2012 | 3.369 | 3.392 | 3.337 | 3.376 | 31,422,212 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.279 | 3.335 | 34,391,156 | +0.02(+0.73%) |
Mar 22, 2012 | 3.291 | 3.339 | 3.282 | 3.311 | 46,350,652 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.266 | 3.316 | 51,002,744 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.272 | 3.302 | 49,015,844 | -0.06(-1.64%) |
Mar 19, 2012 | 3.366 | 3.382 | 3.341 | 3.357 | 44,195,404 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.327 | 3.348 | 46,698,196 | +0.00(+0.14%) |
Mar 15, 2012 | 3.305 | 3.362 | 3.293 | 3.343 | 41,686,208 | +0.05(+1.50%) |
Mar 14, 2012 | 3.392 | 3.397 | 3.284 | 3.294 | 80,203,080 | -0.10(-2.87%) |
Mar 13, 2012 | 3.360 | 3.410 | 3.343 | 3.392 | 60,331,272 | +0.05(+1.41%) |
Mar 12, 2012 | 3.412 | 3.435 | 3.337 | 3.345 | 32,699,376 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.399 | 40,100,348 | -0.01(-0.24%) |
Mar 08, 2012 | 3.405 | 3.442 | 3.388 | 3.407 | 46,970,492 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,184,080 | +0.02(+0.61%) |
Mar 06, 2012 | 3.369 | 3.396 | 3.316 | 3.376 | 51,386,820 | -0.03(-0.94%) |
Mar 05, 2012 | 3.502 | 3.509 | 3.382 | 3.408 | 56,127,384 | -0.12(-3.38%) |
Mar 02, 2012 | 3.486 | 3.577 | 3.486 | 3.527 | 74,576,312 | +0.03(+0.85%) |
Mar 01, 2012 | 3.488 | 3.538 | 3.474 | 3.497 | 49,051,604 | +0.02(+0.66%) |
Feb 29, 2012 | 3.527 | 3.587 | 3.472 | 3.474 | 75,139,928 | -0.04(-1.17%) |
Feb 28, 2012 | 3.548 | 3.589 | 3.479 | 3.515 | 76,299,720 | -0.03(-0.90%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.548 | 81,247,296 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.665 | 3.605 | 3.621 | 39,977,832 | -0.03(-0.75%) |
Feb 23, 2012 | 3.635 | 3.669 | 3.577 | 3.648 | 35,317,864 | +0.02(+0.57%) |
Feb 22, 2012 | 3.635 | 3.724 | 3.623 | 3.628 | 53,683,032 | -0.02(-0.66%) |
Feb 21, 2012 | 3.632 | 3.743 | 3.626 | 3.652 | 56,490,240 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.600 | 3.635 | 111,252,400 | -0.14(-3.65%) |
Feb 16, 2012 | 3.454 | 3.802 | 3.440 | 3.772 | 205,877,120 | +0.06(+1.73%) |
Feb 15, 2012 | 3.759 | 3.876 | 3.699 | 3.708 | 120,862,200 | -0.02(-0.43%) |
Feb 14, 2012 | 3.704 | 3.756 | 3.671 | 3.724 | 49,464,340 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.752 | 3.628 | 3.704 | 66,573,552 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.626 | 3.645 | 47,999,320 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.806 | 3.731 | 3.738 | 61,261,680 | -0.00(-0.06%) |
Feb 08, 2012 | 3.610 | 3.811 | 3.591 | 3.740 | 92,404,512 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.545 | 3.610 | 44,729,280 | +0.01(+0.29%) |
Feb 06, 2012 | 3.610 | 3.614 | 3.568 | 3.599 | 30,398,390 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.658 | 3.598 | 3.628 | 54,023,912 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.408 | 3.551 | 75,902,320 | +0.13(+3.72%) |
Feb 01, 2012 | 3.426 | 3.463 | 3.378 | 3.424 | 46,661,728 | +0.04(+1.08%) |
Jan 31, 2012 | 3.403 | 3.405 | 3.327 | 3.387 | 39,081,580 | -0.01(-0.20%) |
Jan 30, 2012 | 3.360 | 3.410 | 3.309 | 3.394 | 43,454,936 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.438 | 3.325 | 3.419 | 49,074,184 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,178,056 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.415 | 3.238 | 3.405 | 138,905,040 | -0.02(-0.60%) |
Jan 24, 2012 | 3.327 | 3.440 | 3.325 | 3.426 | 79,263,432 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.350 | 61,346,044 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.249 | 3.261 | 59,553,000 | -0.03(-0.91%) |
Jan 19, 2012 | 3.233 | 3.295 | 3.199 | 3.291 | 66,303,448 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,970,520 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.100 | 68,371,080 | -0.05(-1.53%) |
Jan 13, 2012 | 3.210 | 3.217 | 3.133 | 3.149 | 54,987,292 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.233 | 71,119,184 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.321 | 3.240 | 3.254 | 52,793,940 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.298 | 3.321 | 59,558,992 | -0.01(-0.41%) |
Jan 09, 2012 | 3.337 | 3.399 | 3.311 | 3.334 | 55,407,500 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,176,936 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.227 | 3.373 | 61,436,712 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.256 | 37,869,376 | +0.08(+2.45%) |
Dec 30, 2011 | 3.204 | 3.227 | 3.174 | 3.178 | 20,382,332 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.210 | 3.130 | 3.204 | 22,986,228 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.231 | 3.142 | 3.144 | 25,505,416 | -0.08(-2.49%) |
Dec 27, 2011 | 3.236 | 3.275 | 3.215 | 3.224 | 21,335,732 | -0.03(-0.78%) |
Dec 23, 2011 | 3.298 | 3.302 | 3.222 | 3.249 | 27,139,720 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.204 | 3.084 | 3.146 | 59,780,760 | -0.04(-1.30%) |
Dec 20, 2011 | 3.087 | 3.199 | 3.087 | 3.188 | 44,422,840 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.149 | 3.006 | 3.017 | 50,503,468 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.171 | 3.084 | 3.098 | 67,502,400 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.188 | 3.080 | 3.087 | 47,416,444 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,337,296 | -0.13(-3.89%) |
Dec 13, 2011 | 3.376 | 3.417 | 3.220 | 3.240 | 56,268,240 | -0.09(-2.75%) |
Dec 12, 2011 | 3.343 | 3.357 | 3.270 | 3.332 | 62,489,608 | -0.08(-2.48%) |
Dec 09, 2011 | 3.343 | 3.444 | 3.296 | 3.417 | 60,598,588 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.502 | 3.357 | 3.369 | 53,580,764 | -0.11(-3.16%) |
Dec 07, 2011 | 3.477 | 3.504 | 3.405 | 3.479 | 55,600,796 | -0.02(-0.59%) |
Dec 06, 2011 | 3.571 | 3.577 | 3.463 | 3.499 | 62,310,544 | -0.05(-1.42%) |
Dec 05, 2011 | 3.665 | 3.669 | 3.520 | 3.550 | 70,283,192 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.681 | 3.571 | 3.605 | 59,580,360 | -0.02(-0.63%) |