Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 6.060 | 6.210 | 6.050 | 6.210 | 53,861,792 | +0.00(+0.00%) |
Mar 28, 2013 | 6.060 | 6.210 | 6.050 | 6.210 | 53,632,680 | +0.17(+2.81%) |
Mar 27, 2013 | 6.020 | 6.080 | 6.000 | 6.040 | 40,177,216 | -0.01(-0.17%) |
Mar 26, 2013 | 6.050 | 6.130 | 6.000 | 6.050 | 46,170,728 | +0.02(+0.33%) |
Mar 25, 2013 | 6.150 | 6.180 | 6.010 | 6.030 | 48,354,924 | -0.11(-1.79%) |
Mar 22, 2013 | 6.060 | 6.220 | 6.050 | 6.140 | 57,227,008 | +0.08(+1.32%) |
Mar 21, 2013 | 6.000 | 6.090 | 6.000 | 6.060 | 26,558,656 | +0.03(+0.50%) |
Mar 20, 2013 | 6.010 | 6.110 | 5.990 | 6.030 | 40,249,396 | +0.00(+0.00%) |
Mar 19, 2013 | 5.860 | 6.090 | 5.860 | 6.030 | 95,286,136 | +0.16(+2.73%) |
Mar 18, 2013 | 5.800 | 5.920 | 5.790 | 5.870 | 28,272,588 | +0.06(+1.03%) |
Mar 15, 2013 | 5.870 | 5.920 | 5.810 | 5.810 | 48,816,036 | -0.05(-0.85%) |
Mar 14, 2013 | 5.910 | 5.910 | 5.860 | 5.860 | 20,382,056 | -0.02(-0.34%) |
Mar 13, 2013 | 5.910 | 5.930 | 5.880 | 5.880 | 16,996,380 | -0.04(-0.68%) |
Mar 12, 2013 | 5.850 | 5.935 | 5.840 | 5.920 | 23,740,064 | +0.06(+1.02%) |
Mar 11, 2013 | 5.860 | 5.880 | 5.830 | 5.860 | 15,566,869 | -0.02(-0.34%) |
Mar 08, 2013 | 5.870 | 5.900 | 5.820 | 5.880 | 15,213,311 | +0.03(+0.51%) |
Mar 07, 2013 | 5.880 | 5.905 | 5.830 | 5.850 | 13,156,829 | -0.02(-0.34%) |
Mar 06, 2013 | 5.880 | 5.920 | 5.860 | 5.870 | 22,610,312 | +0.00(+0.00%) |
Mar 05, 2013 | 5.840 | 5.880 | 5.840 | 5.870 | 12,401,430 | +0.04(+0.69%) |
Mar 04, 2013 | 5.780 | 5.860 | 5.770 | 5.830 | 15,924,877 | +0.03(+0.52%) |
Mar 01, 2013 | 5.800 | 5.830 | 5.750 | 5.800 | 13,975,638 | +0.00(+0.00%) |
Feb 28, 2013 | 5.840 | 5.870 | 5.800 | 5.800 | 16,929,684 | -0.06(-1.02%) |
Feb 27, 2013 | 5.805 | 5.880 | 5.780 | 5.860 | 21,003,396 | +0.08(+1.38%) |
Feb 26, 2013 | 5.750 | 5.800 | 5.720 | 5.780 | 21,201,994 | +0.05(+0.87%) |
Feb 25, 2013 | 5.800 | 5.820 | 5.730 | 5.730 | 18,637,480 | -0.09(-1.55%) |
Feb 22, 2013 | 5.820 | 5.830 | 5.770 | 5.820 | 20,413,990 | +0.03(+0.52%) |
Feb 21, 2013 | 5.760 | 5.840 | 5.710 | 5.790 | 26,457,922 | +0.00(+0.00%) |
Feb 20, 2013 | 5.870 | 5.880 | 5.790 | 5.790 | 24,160,890 | -0.11(-1.86%) |
Feb 19, 2013 | 5.920 | 5.930 | 5.840 | 5.900 | 19,291,872 | -0.01(-0.17%) |
Feb 18, 2013 | 5.910 | 5.920 | 5.853 | 5.910 | 34,790,420 | +0.00(+0.00%) |
Feb 15, 2013 | 5.910 | 5.920 | 5.853 | 5.910 | 34,777,544 | +0.04(+0.68%) |
Feb 14, 2013 | 5.840 | 5.880 | 5.810 | 5.870 | 28,893,904 | +0.01(+0.17%) |
Feb 13, 2013 | 5.890 | 5.910 | 5.830 | 5.860 | 23,134,560 | -0.05(-0.85%) |
Feb 12, 2013 | 5.780 | 5.950 | 5.770 | 5.910 | 66,007,464 | +0.12(+2.07%) |
Feb 11, 2013 | 5.740 | 5.800 | 5.710 | 5.790 | 17,886,292 | +0.02(+0.35%) |
Feb 08, 2013 | 5.730 | 5.770 | 5.670 | 5.770 | 44,887,360 | +0.03(+0.52%) |
Feb 07, 2013 | 5.720 | 5.790 | 5.670 | 5.740 | 85,934,424 | -0.03(-0.52%) |
Feb 06, 2013 | 5.680 | 5.770 | 5.660 | 5.770 | 33,427,364 | +0.06(+1.05%) |
Feb 05, 2013 | 5.700 | 5.720 | 5.660 | 5.710 | 23,097,028 | -0.03(-0.52%) |
Feb 04, 2013 | 5.650 | 5.750 | 5.640 | 5.740 | 61,960,320 | +0.05(+0.88%) |
Feb 01, 2013 | 5.640 | 5.730 | 5.630 | 5.690 | 59,153,576 | +0.06(+1.07%) |
Jan 31, 2013 | 5.650 | 5.670 | 5.620 | 5.630 | 40,003,364 | -0.02(-0.35%) |
Jan 30, 2013 | 5.580 | 5.690 | 5.560 | 5.650 | 67,206,640 | +0.01(+0.18%) |
Jan 29, 2013 | 5.560 | 5.710 | 5.530 | 5.640 | 111,658,136 | +0.08(+1.44%) |
Jan 28, 2013 | 5.630 | 5.630 | 5.540 | 5.560 | 49,953,864 | -0.08(-1.42%) |
Jan 25, 2013 | 5.690 | 5.700 | 5.575 | 5.640 | 22,986,284 | -0.03(-0.53%) |
Jan 24, 2013 | 5.680 | 5.700 | 5.640 | 5.670 | 21,396,842 | +0.00(+0.00%) |
Jan 23, 2013 | 5.640 | 5.710 | 5.640 | 5.670 | 21,018,302 | +0.01(+0.18%) |
Jan 22, 2013 | 5.630 | 5.670 | 5.570 | 5.660 | 16,918,382 | +0.01(+0.18%) |
Jan 21, 2013 | 5.605 | 5.650 | 5.590 | 5.650 | 22,578,202 | +0.00(+0.00%) |
Jan 18, 2013 | 5.605 | 5.650 | 5.590 | 5.650 | 22,576,034 | +0.02(+0.36%) |
Jan 17, 2013 | 5.550 | 5.650 | 5.535 | 5.630 | 40,993,372 | +0.10(+1.81%) |
Jan 16, 2013 | 5.600 | 5.650 | 5.520 | 5.530 | 55,841,336 | -0.09(-1.60%) |
Jan 15, 2013 | 5.680 | 5.690 | 5.537 | 5.620 | 53,569,396 | -0.07(-1.23%) |
Jan 14, 2013 | 5.820 | 5.840 | 5.650 | 5.690 | 74,946,512 | -0.23(-3.89%) |
Jan 11, 2013 | 5.925 | 5.960 | 5.856 | 5.920 | 67,218,592 | -0.02(-0.34%) |
Jan 10, 2013 | 5.900 | 5.940 | 5.860 | 5.940 | 43,947,896 | +0.06(+1.02%) |
Jan 09, 2013 | 5.820 | 5.910 | 5.770 | 5.880 | 66,391,680 | -0.09(-1.51%) |
Jan 08, 2013 | 5.940 | 5.970 | 5.780 | 5.970 | 65,188,068 | +0.01(+0.17%) |
Jan 07, 2013 | 5.880 | 5.970 | 5.860 | 5.960 | 20,349,070 | +0.04(+0.68%) |
Jan 04, 2013 | 5.800 | 5.950 | 5.760 | 5.920 | 48,293,756 | +0.10(+1.72%) |
Jan 03, 2013 | 5.760 | 5.830 | 5.720 | 5.820 | 36,330,152 | +0.03(+0.52%) |
Jan 02, 2013 | 5.680 | 5.790 | 5.670 | 5.790 | 45,187,640 | +0.12(+2.12%) |
Jan 01, 2013 | 5.560 | 5.830 | 5.550 | 5.670 | 29,757,110 | +0.00(+0.00%) |
Dec 31, 2012 | 5.560 | 5.830 | 5.550 | 5.670 | 29,757,110 | +0.07(+1.25%) |
Dec 28, 2012 | 5.580 | 5.620 | 5.555 | 5.600 | 23,822,404 | -0.02(-0.36%) |
Dec 27, 2012 | 5.560 | 5.620 | 5.540 | 5.620 | 28,055,800 | +0.06(+1.08%) |
Dec 26, 2012 | 5.500 | 5.575 | 5.490 | 5.560 | 14,724,773 | +0.06(+1.09%) |
Dec 25, 2012 | 5.400 | 5.510 | 5.400 | 5.500 | 8,655,362 | +0.00(+0.00%) |
Dec 24, 2012 | 5.400 | 5.510 | 5.400 | 5.500 | 8,655,362 | +0.04(+0.73%) |
Dec 21, 2012 | 5.450 | 5.480 | 5.400 | 5.460 | 41,987,308 | -0.02(-0.36%) |
Dec 20, 2012 | 5.460 | 5.510 | 5.445 | 5.480 | 45,767,536 | +0.02(+0.37%) |
Dec 19, 2012 | 5.510 | 5.530 | 5.440 | 5.460 | 47,311,252 | -0.07(-1.27%) |
Dec 18, 2012 | 5.550 | 5.560 | 5.450 | 5.530 | 37,558,036 | -0.03(-0.54%) |
Dec 17, 2012 | 5.630 | 5.630 | 5.480 | 5.560 | 39,024,264 | +0.01(+0.18%) |
Dec 14, 2012 | 5.640 | 5.650 | 5.540 | 5.550 | 23,389,044 | -0.09(-1.60%) |
Dec 13, 2012 | 5.620 | 5.750 | 5.580 | 5.640 | 55,928,432 | -0.02(-0.35%) |
Dec 12, 2012 | 5.580 | 5.660 | 5.480 | 5.660 | 48,370,916 | +0.09(+1.62%) |
Dec 11, 2012 | 5.670 | 5.690 | 5.560 | 5.570 | 50,316,968 | -0.09(-1.59%) |
Dec 10, 2012 | 5.670 | 5.700 | 5.650 | 5.660 | 13,200,983 | -0.03(-0.53%) |
Dec 07, 2012 | 5.740 | 5.750 | 5.680 | 5.690 | 31,576,540 | -0.04(-0.70%) |
Dec 06, 2012 | 5.710 | 5.760 | 5.700 | 5.730 | 27,142,876 | +0.01(+0.17%) |
Dec 05, 2012 | 5.710 | 5.740 | 5.670 | 5.720 | 22,876,022 | +0.04(+0.70%) |
Dec 04, 2012 | 5.710 | 5.740 | 5.680 | 5.680 | 28,081,788 | -0.04(-0.70%) |
Dec 03, 2012 | 5.750 | 5.750 | 5.690 | 5.720 | 23,606,064 | -0.01(-0.17%) |
Nov 30, 2012 | 5.740 | 5.740 | 5.660 | 5.730 | 33,458,902 | +0.01(+0.17%) |
Nov 29, 2012 | 5.720 | 5.730 | 5.660 | 5.720 | 22,521,344 | +0.02(+0.35%) |
Nov 28, 2012 | 5.610 | 5.700 | 5.600 | 5.700 | 24,532,252 | +0.07(+1.24%) |
Nov 27, 2012 | 5.620 | 5.680 | 5.600 | 5.630 | 32,667,256 | +0.01(+0.18%) |
Nov 26, 2012 | 5.610 | 5.640 | 5.580 | 5.620 | 23,525,136 | -0.02(-0.35%) |
Nov 23, 2012 | 5.590 | 5.645 | 5.580 | 5.640 | 11,212,688 | +0.06(+1.08%) |
Nov 22, 2012 | 5.510 | 5.590 | 5.490 | 5.580 | 27,735,840 | +0.00(+0.00%) |
Nov 21, 2012 | 5.510 | 5.590 | 5.490 | 5.580 | 27,702,852 | +0.07(+1.27%) |
Nov 20, 2012 | 5.540 | 5.580 | 5.450 | 5.510 | 27,558,232 | -0.04(-0.72%) |
Nov 19, 2012 | 5.530 | 5.580 | 5.490 | 5.550 | 20,962,992 | +0.07(+1.28%) |
Nov 16, 2012 | 5.540 | 5.550 | 5.450 | 5.480 | 32,827,532 | -0.06(-1.08%) |
Nov 15, 2012 | 5.460 | 5.600 | 5.450 | 5.540 | 30,525,266 | +0.05(+0.91%) |
Nov 14, 2012 | 5.605 | 5.620 | 5.430 | 5.490 | 39,134,272 | -0.09(-1.61%) |
Nov 13, 2012 | 5.570 | 5.630 | 5.560 | 5.580 | 20,906,724 | -0.03(-0.53%) |
Nov 12, 2012 | 5.570 | 5.640 | 5.530 | 5.610 | 33,129,556 | +0.06(+1.08%) |
Nov 09, 2012 | 5.560 | 5.595 | 5.510 | 5.550 | 43,806,724 | -0.06(-1.07%) |
Nov 08, 2012 | 5.660 | 5.680 | 5.570 | 5.610 | 35,889,524 | -0.01(-0.18%) |
Nov 07, 2012 | 5.680 | 5.710 | 5.620 | 5.620 | 36,861,056 | -0.11(-1.92%) |
Nov 06, 2012 | 5.750 | 5.760 | 5.660 | 5.730 | 41,925,376 | -0.02(-0.35%) |
Nov 05, 2012 | 5.650 | 5.750 | 5.610 | 5.750 | 35,949,796 | +0.05(+0.88%) |
Nov 02, 2012 | 5.630 | 5.720 | 5.595 | 5.700 | 41,497,088 | +0.09(+1.60%) |
Nov 01, 2012 | 5.520 | 5.650 | 5.500 | 5.610 | 35,012,504 | +0.06(+1.08%) |
Oct 31, 2012 | 5.520 | 5.570 | 5.500 | 5.550 | 23,834,468 | +0.06(+1.09%) |
Oct 30, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) |
Oct 29, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 5.450 | 5.560 | 5.370 | 5.490 | 58,855,096 | -0.03(-0.54%) |
Oct 25, 2012 | 5.695 | 5.720 | 5.490 | 5.520 | 106,773,184 | -0.10(-1.78%) |
Oct 24, 2012 | 5.660 | 5.690 | 5.600 | 5.620 | 56,775,800 | -0.03(-0.53%) |
Oct 23, 2012 | 5.660 | 5.690 | 5.620 | 5.650 | 36,375,228 | -0.03(-0.53%) |
Oct 22, 2012 | 5.680 | 5.700 | 5.610 | 5.680 | 38,031,836 | +0.03(+0.53%) |
Oct 19, 2012 | 5.770 | 5.770 | 5.650 | 5.650 | 80,767,136 | -0.13(-2.25%) |
Oct 18, 2012 | 5.740 | 5.820 | 5.730 | 5.780 | 139,029,696 | +0.05(+0.87%) |
Oct 17, 2012 | 5.700 | 5.800 | 5.670 | 5.730 | 94,846,520 | +0.04(+0.70%) |
Oct 16, 2012 | 5.760 | 5.850 | 5.670 | 5.690 | 182,123,568 | +0.00(+0.00%) |
Oct 15, 2012 | 5.810 | 5.870 | 5.600 | 5.690 | 348,140,288 | -0.04(-0.70%) |
Oct 12, 2012 | 5.580 | 5.850 | 5.570 | 5.730 | 133,478,304 | -0.03(-0.52%) |
Oct 11, 2012 | 5.890 | 6.040 | 5.500 | 5.760 | 516,250,144 | +0.72(+14.29%) |
Oct 10, 2012 | 5.075 | 5.130 | 4.900 | 5.040 | 52,620,888 | +0.09(+1.82%) |
Oct 09, 2012 | 5.120 | 5.130 | 4.950 | 4.950 | 41,238,792 | -0.14(-2.75%) |
Oct 08, 2012 | 5.130 | 5.190 | 5.080 | 5.090 | 38,415,952 | -0.11(-2.12%) |
Oct 05, 2012 | 5.140 | 5.320 | 5.120 | 5.200 | 72,160,800 | +0.11(+2.16%) |
Oct 04, 2012 | 5.020 | 5.210 | 4.920 | 5.090 | 117,764,728 | -0.11(-2.12%) |
Oct 03, 2012 | 4.905 | 5.270 | 4.790 | 5.200 | 116,683,568 | +0.30(+6.12%) |
Oct 02, 2012 | 5.210 | 5.210 | 4.810 | 4.900 | 183,613,776 | -0.28(-5.41%) |
Oct 01, 2012 | 5.450 | 5.480 | 5.150 | 5.180 | 65,953,104 | -0.34(-6.16%) |
Sep 28, 2012 | 5.560 | 5.680 | 5.480 | 5.520 | 56,862,112 | -0.08(-1.43%) |
Sep 27, 2012 | 5.550 | 5.630 | 5.490 | 5.600 | 41,600,636 | +0.14(+2.56%) |
Sep 26, 2012 | 5.480 | 5.520 | 5.380 | 5.460 | 45,255,664 | -0.07(-1.27%) |
Sep 25, 2012 | 5.750 | 5.760 | 5.520 | 5.530 | 58,728,216 | -0.17(-2.98%) |
Sep 24, 2012 | 5.590 | 5.750 | 5.500 | 5.700 | 48,403,368 | +0.05(+0.88%) |
Sep 21, 2012 | 5.480 | 5.700 | 5.450 | 5.650 | 89,430,536 | +0.21(+3.86%) |
Sep 20, 2012 | 5.560 | 5.570 | 5.330 | 5.440 | 71,856,056 | -0.12(-2.16%) |
Sep 19, 2012 | 5.220 | 5.710 | 5.140 | 5.560 | 111,633,288 | +0.37(+7.13%) |
Sep 18, 2012 | 5.210 | 5.295 | 5.150 | 5.190 | 37,695,172 | -0.08(-1.52%) |
Sep 17, 2012 | 5.270 | 5.320 | 5.180 | 5.270 | 34,857,124 | +0.01(+0.19%) |
Sep 14, 2012 | 5.260 | 5.350 | 5.180 | 5.260 | 55,565,020 | +0.06(+1.15%) |
Sep 13, 2012 | 5.100 | 5.230 | 5.080 | 5.200 | 50,159,700 | +0.10(+1.96%) |
Sep 12, 2012 | 5.040 | 5.120 | 4.970 | 5.100 | 51,865,044 | +0.10(+2.00%) |
Sep 11, 2012 | 5.210 | 5.280 | 4.960 | 5.000 | 87,917,416 | -0.15(-2.91%) |
Sep 10, 2012 | 5.130 | 5.300 | 5.110 | 5.150 | 78,893,912 | +0.12(+2.39%) |
Sep 07, 2012 | 4.920 | 5.090 | 4.900 | 5.030 | 62,162,092 | +0.07(+1.41%) |
Sep 06, 2012 | 5.040 | 5.070 | 4.900 | 4.960 | 64,117,384 | +0.01(+0.20%) |
Sep 05, 2012 | 4.840 | 5.000 | 4.830 | 4.950 | 80,573,264 | +0.15(+3.13%) |
Sep 04, 2012 | 4.850 | 4.880 | 4.800 | 4.800 | 29,074,008 | -0.05(-1.03%) |
Sep 03, 2012 | 4.880 | 4.910 | 4.810 | 4.850 | 26,828,352 | +0.00(+0.00%) |
Aug 31, 2012 | 4.880 | 4.910 | 4.810 | 4.850 | 26,806,972 | +0.02(+0.41%) |
Aug 30, 2012 | 4.830 | 4.930 | 4.770 | 4.830 | 38,981,900 | -0.03(-0.62%) |
Aug 29, 2012 | 4.850 | 4.900 | 4.810 | 4.860 | 20,646,452 | +0.01(+0.21%) |
Aug 28, 2012 | 4.800 | 4.910 | 4.790 | 4.850 | 31,515,300 | +0.03(+0.62%) |
Aug 27, 2012 | 4.955 | 4.955 | 4.790 | 4.820 | 38,521,708 | -0.07(-1.43%) |
Aug 24, 2012 | 4.720 | 4.930 | 4.710 | 4.890 | 43,803,064 | +0.11(+2.30%) |
Aug 23, 2012 | 4.900 | 4.945 | 4.720 | 4.780 | 59,552,208 | -0.10(-2.05%) |
Aug 22, 2012 | 5.090 | 5.125 | 4.880 | 4.880 | 81,136,520 | -0.20(-3.94%) |
Aug 21, 2012 | 5.120 | 5.240 | 5.040 | 5.080 | 53,889,400 | -0.03(-0.59%) |
Aug 20, 2012 | 5.160 | 5.190 | 4.955 | 5.110 | 57,436,708 | -0.08(-1.54%) |
Aug 17, 2012 | 5.120 | 5.250 | 5.120 | 5.190 | 43,910,952 | +0.04(+0.78%) |
Aug 16, 2012 | 5.350 | 5.380 | 5.050 | 5.150 | 107,756,136 | -0.24(-4.45%) |
Aug 15, 2012 | 4.960 | 5.490 | 4.850 | 5.390 | 138,034,592 | +0.40(+8.02%) |
Aug 14, 2012 | 5.080 | 5.100 | 4.950 | 4.990 | 62,788,968 | -0.06(-1.19%) |
Aug 13, 2012 | 5.040 | 5.090 | 4.940 | 5.050 | 77,763,536 | +0.13(+2.64%) |
Aug 10, 2012 | 4.810 | 4.950 | 4.710 | 4.920 | 70,844,136 | +0.12(+2.50%) |
Aug 09, 2012 | 4.640 | 4.960 | 4.620 | 4.800 | 153,642,688 | +0.19(+4.12%) |
Aug 08, 2012 | 4.280 | 4.630 | 4.260 | 4.610 | 72,788,584 | +0.30(+6.96%) |
Aug 07, 2012 | 4.370 | 4.370 | 4.270 | 4.310 | 21,670,270 | -0.03(-0.69%) |
Aug 06, 2012 | 4.360 | 4.370 | 4.270 | 4.340 | 32,293,728 | +0.07(+1.64%) |
Aug 03, 2012 | 4.340 | 4.390 | 4.250 | 4.270 | 37,614,120 | -0.02(-0.47%) |
Aug 02, 2012 | 4.285 | 4.340 | 4.000 | 4.290 | 63,537,600 | -0.03(-0.69%) |
Aug 01, 2012 | 4.390 | 4.430 | 4.320 | 4.320 | 59,704,560 | -0.04(-0.92%) |
Jul 31, 2012 | 4.570 | 4.600 | 4.350 | 4.360 | 124,896,488 | -0.15(-3.33%) |
Jul 30, 2012 | 4.490 | 4.510 | 4.360 | 4.510 | 126,685,048 | +0.20(+4.64%) |
Jul 27, 2012 | 4.070 | 4.430 | 4.070 | 4.310 | 168,921,712 | +0.26(+6.42%) |
Jul 26, 2012 | 3.900 | 4.120 | 3.770 | 4.050 | 303,941,920 | +0.68(+20.18%) |
Jul 25, 2012 | 3.450 | 3.500 | 3.310 | 3.370 | 58,762,780 | -0.08(-2.32%) |
Jul 24, 2012 | 3.615 | 3.630 | 3.400 | 3.450 | 43,723,288 | -0.12(-3.36%) |
Jul 23, 2012 | 3.530 | 3.600 | 3.410 | 3.570 | 50,624,568 | -0.09(-2.46%) |
Jul 20, 2012 | 3.680 | 3.720 | 3.620 | 3.660 | 34,041,116 | -0.05(-1.35%) |
Jul 19, 2012 | 3.730 | 3.730 | 3.680 | 3.710 | 44,486,512 | +0.05(+1.37%) |
Jul 18, 2012 | 3.650 | 3.710 | 3.610 | 3.660 | 50,296,876 | +0.01(+0.27%) |
Jul 17, 2012 | 3.600 | 3.710 | 3.480 | 3.650 | 99,061,456 | +0.19(+5.49%) |
Jul 16, 2012 | 3.300 | 3.485 | 3.290 | 3.460 | 60,525,032 | +0.13(+3.90%) |
Jul 13, 2012 | 3.230 | 3.350 | 3.230 | 3.330 | 27,440,586 | +0.13(+4.06%) |
Jul 12, 2012 | 3.210 | 3.240 | 3.150 | 3.200 | 23,242,366 | -0.03(-0.93%) |
Jul 11, 2012 | 3.200 | 3.270 | 3.180 | 3.230 | 31,059,016 | +0.04(+1.25%) |
Jul 10, 2012 | 3.260 | 3.310 | 3.150 | 3.190 | 38,435,744 | -0.02(-0.62%) |
Jul 09, 2012 | 3.290 | 3.290 | 3.200 | 3.210 | 29,105,370 | -0.08(-2.43%) |
Jul 06, 2012 | 3.290 | 3.310 | 3.210 | 3.290 | 28,517,104 | -0.02(-0.60%) |
Jul 05, 2012 | 3.470 | 3.480 | 3.290 | 3.310 | 41,911,588 | -0.16(-4.61%) |
Jul 04, 2012 | 3.420 | 3.480 | 3.400 | 3.470 | 27,021,972 | +0.00(+0.00%) |
Jul 03, 2012 | 3.420 | 3.480 | 3.400 | 3.470 | 27,021,972 | +0.07(+2.06%) |
Jul 02, 2012 | 3.260 | 3.450 | 3.250 | 3.400 | 78,118,144 | +0.14(+4.29%) |
Jun 29, 2012 | 3.320 | 3.330 | 3.190 | 3.260 | 59,764,396 | +0.00(+0.00%) |
Jun 28, 2012 | 3.145 | 3.260 | 3.100 | 3.260 | 44,873,456 | +0.13(+4.15%) |
Jun 27, 2012 | 3.130 | 3.190 | 3.080 | 3.130 | 52,571,304 | +0.00(+0.00%) |
Jun 26, 2012 | 3.110 | 3.160 | 3.070 | 3.130 | 47,293,840 | +0.04(+1.29%) |
Jun 25, 2012 | 3.280 | 3.280 | 3.050 | 3.090 | 78,616,992 | -0.20(-6.08%) |
Jun 22, 2012 | 3.200 | 3.290 | 3.190 | 3.290 | 79,166,232 | +0.11(+3.46%) |
Jun 21, 2012 | 3.140 | 3.220 | 3.140 | 3.180 | 51,280,188 | +0.05(+1.60%) |
Jun 20, 2012 | 3.130 | 3.180 | 3.090 | 3.130 | 42,261,328 | -0.02(-0.63%) |
Jun 19, 2012 | 3.120 | 3.150 | 3.065 | 3.150 | 31,881,830 | +0.07(+2.27%) |
Jun 18, 2012 | 3.085 | 3.090 | 3.010 | 3.080 | 52,913,420 | -0.01(-0.32%) |
Jun 15, 2012 | 3.110 | 3.140 | 3.020 | 3.090 | 71,126,736 | -0.01(-0.32%) |
Jun 14, 2012 | 2.940 | 3.110 | 2.900 | 3.100 | 59,400,452 | +0.16(+5.44%) |
Jun 13, 2012 | 2.890 | 2.990 | 2.860 | 2.940 | 31,166,512 | +0.02(+0.68%) |
Jun 12, 2012 | 2.870 | 2.950 | 2.800 | 2.920 | 53,221,424 | +0.09(+3.18%) |
Jun 11, 2012 | 3.055 | 3.080 | 2.820 | 2.830 | 61,096,632 | -0.15(-5.03%) |
Jun 08, 2012 | 2.730 | 3.000 | 2.730 | 2.980 | 84,100,832 | +0.24(+8.76%) |
Jun 07, 2012 | 2.740 | 2.800 | 2.660 | 2.740 | 50,827,096 | +0.02(+0.74%) |
Jun 06, 2012 | 2.550 | 2.730 | 2.540 | 2.720 | 64,112,096 | +0.19(+7.51%) |
Jun 05, 2012 | 2.500 | 2.600 | 2.490 | 2.530 | 39,461,616 | -0.01(-0.39%) |
Jun 04, 2012 | 2.510 | 2.550 | 2.440 | 2.540 | 62,064,276 | +0.03(+1.20%) |
Jun 01, 2012 | 2.530 | 2.650 | 2.500 | 2.510 | 48,378,252 | -0.06(-2.33%) |
May 31, 2012 | 2.570 | 2.620 | 2.510 | 2.570 | 31,208,376 | -0.01(-0.39%) |
May 30, 2012 | 2.660 | 2.662 | 2.520 | 2.580 | 35,508,168 | -0.09(-3.37%) |
May 29, 2012 | 2.660 | 2.670 | 2.610 | 2.670 | 70,531,776 | +0.05(+1.91%) |
May 28, 2012 | 2.525 | 2.650 | 2.520 | 2.620 | 62,607,448 | +0.00(+0.00%) |
May 25, 2012 | 2.525 | 2.650 | 2.520 | 2.620 | 62,592,148 | +0.09(+3.56%) |
May 24, 2012 | 2.470 | 2.530 | 2.460 | 2.530 | 41,634,188 | +0.07(+2.85%) |
May 23, 2012 | 2.375 | 2.490 | 2.360 | 2.460 | 49,748,120 | +0.05(+2.07%) |
May 22, 2012 | 2.380 | 2.460 | 2.370 | 2.410 | 37,359,960 | +0.04(+1.69%) |
May 21, 2012 | 2.350 | 2.390 | 2.330 | 2.370 | 22,676,362 | +0.03(+1.28%) |
May 18, 2012 | 2.440 | 2.440 | 2.320 | 2.340 | 39,208,068 | -0.02(-0.85%) |
May 17, 2012 | 2.410 | 2.440 | 2.360 | 2.360 | 41,208,860 | -0.04(-1.67%) |
May 16, 2012 | 2.490 | 2.500 | 2.400 | 2.400 | 43,070,756 | -0.07(-2.83%) |
May 15, 2012 | 2.510 | 2.540 | 2.470 | 2.470 | 40,577,024 | -0.03(-1.20%) |
May 14, 2012 | 2.470 | 2.510 | 2.450 | 2.500 | 30,939,044 | +0.01(+0.40%) |
May 11, 2012 | 2.430 | 2.530 | 2.420 | 2.490 | 40,267,784 | +0.04(+1.63%) |
May 10, 2012 | 2.460 | 2.490 | 2.420 | 2.450 | 32,580,984 | +0.05(+2.08%) |
May 09, 2012 | 2.340 | 2.510 | 2.320 | 2.400 | 68,994,256 | +0.05(+2.13%) |
May 08, 2012 | 2.410 | 2.440 | 2.330 | 2.350 | 40,934,108 | -0.06(-2.49%) |
May 07, 2012 | 2.340 | 2.450 | 2.330 | 2.410 | 36,756,840 | +0.05(+2.12%) |
May 04, 2012 | 2.450 | 2.480 | 2.350 | 2.360 | 51,089,204 | -0.12(-4.84%) |
May 03, 2012 | 2.610 | 2.620 | 2.470 | 2.480 | 30,787,892 | -0.09(-3.50%) |
May 02, 2012 | 2.535 | 2.620 | 2.510 | 2.570 | 43,174,620 | +0.02(+0.78%) |
May 01, 2012 | 2.500 | 2.600 | 2.490 | 2.550 | 52,281,960 | +0.07(+2.82%) |
Apr 30, 2012 | 2.360 | 2.490 | 2.330 | 2.480 | 54,099,080 | +0.12(+5.08%) |
Apr 27, 2012 | 2.380 | 2.390 | 2.310 | 2.360 | 63,777,976 | -0.01(-0.42%) |
Apr 26, 2012 | 2.430 | 2.510 | 2.360 | 2.370 | 77,411,336 | -0.06(-2.47%) |
Apr 25, 2012 | 2.600 | 2.650 | 2.410 | 2.430 | 145,785,248 | -0.04(-1.62%) |
Apr 24, 2012 | 2.340 | 2.480 | 2.320 | 2.470 | 92,693,104 | +0.13(+5.56%) |
Apr 23, 2012 | 2.320 | 2.380 | 2.300 | 2.340 | 49,093,036 | -0.03(-1.27%) |
Apr 20, 2012 | 2.420 | 2.430 | 2.360 | 2.370 | 54,141,760 | -0.03(-1.25%) |
Apr 19, 2012 | 2.520 | 2.520 | 2.350 | 2.400 | 108,590,424 | -0.12(-4.76%) |
Apr 18, 2012 | 2.590 | 2.600 | 2.510 | 2.520 | 66,870,212 | -0.09(-3.45%) |
Apr 17, 2012 | 2.560 | 2.620 | 2.500 | 2.610 | 52,231,088 | +0.10(+3.98%) |
Apr 16, 2012 | 2.700 | 2.710 | 2.510 | 2.510 | 56,143,824 | -0.17(-6.34%) |
Apr 13, 2012 | 2.750 | 2.755 | 2.660 | 2.680 | 20,270,292 | -0.07(-2.55%) |
Apr 12, 2012 | 2.755 | 2.790 | 2.720 | 2.750 | 18,858,894 | +0.00(+0.00%) |
Apr 11, 2012 | 2.700 | 2.800 | 2.680 | 2.750 | 35,360,688 | +0.09(+3.38%) |
Apr 10, 2012 | 2.740 | 2.790 | 2.650 | 2.660 | 39,557,872 | -0.09(-3.27%) |
Apr 09, 2012 | 2.710 | 2.790 | 2.630 | 2.750 | 36,417,020 | -0.01(-0.36%) |
Apr 06, 2012 | 2.780 | 2.810 | 2.740 | 2.760 | 33,087,268 | +0.00(+0.00%) |
Apr 05, 2012 | 2.780 | 2.810 | 2.740 | 2.760 | 33,077,788 | +0.01(+0.36%) |
Apr 04, 2012 | 2.860 | 2.860 | 2.750 | 2.750 | 33,262,350 | -0.13(-4.51%) |
Apr 03, 2012 | 2.880 | 2.900 | 2.830 | 2.880 | 37,334,160 | +0.02(+0.70%) |