Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.390 | 3.440 | 3.380 | 3.400 | 18,356,328 | -0.03(-0.87%) |
May 30, 2013 | 3.430 | 3.530 | 3.400 | 3.430 | 17,324,790 | +0.01(+0.29%) |
May 29, 2013 | 3.380 | 3.440 | 3.350 | 3.420 | 14,234,373 | +0.02(+0.59%) |
May 28, 2013 | 3.420 | 3.470 | 3.360 | 3.400 | 18,405,044 | +0.01(+0.29%) |
May 24, 2013 | 3.340 | 3.430 | 3.330 | 3.390 | 0 | +0.00(+0.00%) |
May 23, 2013 | 3.300 | 3.400 | 3.250 | 3.390 | 19,909,064 | -0.01(-0.29%) |
May 22, 2013 | 3.440 | 3.525 | 3.350 | 3.400 | 25,053,790 | -0.05(-1.45%) |
May 21, 2013 | 3.400 | 3.590 | 3.380 | 3.450 | 25,308,516 | +0.05(+1.47%) |
May 20, 2013 | 3.390 | 3.500 | 3.380 | 3.400 | 11,670,931 | +0.02(+0.59%) |
May 17, 2013 | 3.400 | 3.460 | 3.350 | 3.380 | 0 | +0.01(+0.30%) |
May 16, 2013 | 3.500 | 3.550 | 3.360 | 3.370 | 23,975,776 | -0.11(-3.16%) |
May 15, 2013 | 3.340 | 3.630 | 3.310 | 3.480 | 55,914,976 | +0.01(+0.29%) |
May 13, 2013 | 3.200 | 3.500 | 3.190 | 3.470 | 39,652,520 | +0.24(+7.43%) |
May 10, 2013 | 3.210 | 3.240 | 3.180 | 3.230 | 0 | +0.02(+0.62%) |
May 09, 2013 | 3.230 | 3.290 | 3.190 | 3.210 | 10,865,086 | -0.05(-1.53%) |
May 08, 2013 | 3.130 | 3.270 | 3.120 | 3.260 | 16,081,074 | +0.13(+4.15%) |
May 07, 2013 | 3.200 | 3.220 | 3.100 | 3.130 | 19,525,078 | -0.08(-2.49%) |
May 06, 2013 | 3.170 | 3.230 | 3.170 | 3.210 | 12,709,894 | -0.01(-0.31%) |
May 03, 2013 | 3.200 | 3.220 | 3.170 | 3.220 | 0 | +0.02(+0.63%) |
May 02, 2013 | 3.210 | 3.230 | 3.190 | 3.200 | 10,784,424 | +0.02(+0.63%) |
May 01, 2013 | 3.180 | 3.220 | 3.160 | 3.180 | 11,224,594 | -0.01(-0.31%) |
Apr 30, 2013 | 3.270 | 3.270 | 3.180 | 3.190 | 24,658,280 | -0.08(-2.45%) |
Apr 29, 2013 | 3.380 | 3.410 | 3.220 | 3.270 | 22,143,974 | -0.08(-2.39%) |
Apr 26, 2013 | 3.370 | 3.420 | 3.150 | 3.350 | 52,450,488 | +0.22(+7.03%) |
Apr 25, 2013 | 3.020 | 3.160 | 3.010 | 3.130 | 59,462,056 | -0.22(-6.54%) |
Apr 24, 2013 | 3.200 | 3.350 | 3.140 | 3.349 | 51,099,828 | +0.17(+5.31%) |
Apr 23, 2013 | 3.260 | 3.260 | 3.140 | 3.180 | 23,605,156 | -0.05(-1.55%) |
Apr 22, 2013 | 3.250 | 3.290 | 3.160 | 3.230 | 13,205,203 | +0.04(+1.25%) |
Apr 19, 2013 | 3.210 | 3.220 | 3.090 | 3.190 | 13,069,637 | +0.01(+0.31%) |
Apr 18, 2013 | 3.220 | 3.260 | 3.050 | 3.180 | 28,135,890 | -0.04(-1.24%) |
Apr 17, 2013 | 3.270 | 3.345 | 3.171 | 3.220 | 15,512,401 | -0.08(-2.42%) |
Apr 16, 2013 | 3.280 | 3.330 | 3.250 | 3.300 | 13,172,649 | +0.08(+2.48%) |
Apr 15, 2013 | 3.390 | 3.400 | 3.210 | 3.220 | 23,398,036 | -0.20(-5.85%) |
Apr 12, 2013 | 3.400 | 3.490 | 3.370 | 3.420 | 11,738,138 | +0.01(+0.29%) |
Apr 11, 2013 | 3.480 | 3.500 | 3.400 | 3.410 | 12,861,312 | -0.04(-1.16%) |
Apr 10, 2013 | 3.410 | 3.530 | 3.410 | 3.450 | 15,350,040 | +0.06(+1.77%) |
Apr 09, 2013 | 3.440 | 3.490 | 3.370 | 3.390 | 15,584,088 | -0.08(-2.31%) |
Apr 08, 2013 | 3.537 | 3.570 | 3.430 | 3.470 | 23,878,352 | -0.08(-2.25%) |
Apr 05, 2013 | 3.380 | 3.620 | 3.310 | 3.550 | 42,590,168 | +0.10(+2.90%) |
Apr 04, 2013 | 3.500 | 3.500 | 3.350 | 3.450 | 31,507,936 | -0.08(-2.27%) |
Apr 03, 2013 | 3.400 | 3.630 | 3.300 | 3.530 | 97,693,248 | +0.46(+14.98%) |
Apr 02, 2013 | 3.200 | 3.240 | 3.050 | 3.070 | 25,383,524 | -0.09(-2.85%) |
Apr 01, 2013 | 3.370 | 3.380 | 3.130 | 3.160 | 25,501,072 | -0.20(-5.95%) |
Mar 28, 2013 | 3.390 | 3.400 | 3.330 | 3.360 | 9,379,661 | +0.01(+0.30%) |
Mar 27, 2013 | 3.330 | 3.370 | 3.310 | 3.350 | 11,819,850 | -0.01(-0.30%) |
Mar 26, 2013 | 3.410 | 3.450 | 3.310 | 3.360 | 18,384,220 | -0.05(-1.47%) |
Mar 25, 2013 | 3.460 | 3.520 | 3.380 | 3.410 | 16,116,930 | -0.01(-0.29%) |
Mar 22, 2013 | 3.400 | 3.440 | 3.400 | 3.420 | 11,178,845 | +0.07(+2.06%) |
Mar 21, 2013 | 3.360 | 3.450 | 3.350 | 3.351 | 18,186,466 | +0.01(+0.39%) |
Mar 20, 2013 | 3.370 | 3.410 | 3.270 | 3.338 | 31,652,480 | -0.13(-3.80%) |
Mar 19, 2013 | 3.560 | 3.620 | 3.410 | 3.470 | 24,062,858 | -0.04(-1.14%) |
Mar 18, 2013 | 3.510 | 3.610 | 3.450 | 3.510 | 24,546,496 | -0.11(-3.04%) |
Mar 15, 2013 | 3.730 | 3.737 | 3.570 | 3.620 | 24,842,792 | -0.08(-2.16%) |
Mar 14, 2013 | 3.682 | 3.780 | 3.620 | 3.700 | 28,851,664 | +0.06(+1.65%) |
Mar 13, 2013 | 3.730 | 3.730 | 3.570 | 3.640 | 29,699,792 | -0.09(-2.41%) |
Mar 12, 2013 | 4.020 | 4.030 | 3.660 | 3.730 | 76,901,432 | -0.20(-5.11%) |
Mar 11, 2013 | 3.695 | 4.000 | 3.670 | 3.931 | 90,251,104 | +0.36(+10.11%) |
Mar 08, 2013 | 3.560 | 3.600 | 3.520 | 3.570 | 17,244,900 | +0.04(+1.13%) |
Mar 07, 2013 | 3.520 | 3.590 | 3.490 | 3.530 | 18,848,168 | +0.01(+0.28%) |
Mar 06, 2013 | 3.590 | 3.640 | 3.480 | 3.520 | 22,122,136 | -0.02(-0.56%) |
Mar 05, 2013 | 3.630 | 3.650 | 3.480 | 3.540 | 32,986,160 | -0.10(-2.75%) |
Mar 04, 2013 | 3.530 | 3.670 | 3.500 | 3.640 | 47,858,900 | +0.21(+6.12%) |
Mar 01, 2013 | 3.340 | 3.480 | 3.310 | 3.430 | 27,153,156 | +0.05(+1.48%) |
Feb 28, 2013 | 3.540 | 3.560 | 3.360 | 3.380 | 45,512,380 | -0.14(-3.98%) |
Feb 27, 2013 | 3.440 | 3.660 | 3.410 | 3.520 | 86,089,976 | +0.16(+4.76%) |
Feb 26, 2013 | 3.415 | 3.540 | 3.260 | 3.360 | 59,136,424 | +0.17(+5.33%) |
Feb 22, 2013 | 3.060 | 3.210 | 3.030 | 3.190 | 38,503,020 | +0.23(+7.77%) |
Feb 21, 2013 | 3.020 | 3.050 | 2.835 | 2.960 | 48,153,636 | -0.12(-3.90%) |
Feb 20, 2013 | 3.270 | 3.295 | 3.030 | 3.080 | 30,977,532 | -0.17(-5.23%) |
Feb 19, 2013 | 3.270 | 3.280 | 3.230 | 3.250 | 15,440,960 | +0.05(+1.56%) |
Feb 15, 2013 | 3.310 | 3.340 | 3.170 | 3.200 | 27,225,760 | -0.05(-1.54%) |
Feb 14, 2013 | 3.190 | 3.280 | 3.120 | 3.250 | 35,097,712 | +0.08(+2.52%) |
Feb 13, 2013 | 3.300 | 3.400 | 3.150 | 3.170 | 56,914,784 | -0.07(-2.19%) |
Feb 12, 2013 | 3.730 | 3.750 | 3.240 | 3.241 | 90,477,368 | -0.43(-11.69%) |
Feb 11, 2013 | 3.550 | 3.750 | 3.460 | 3.670 | 98,683,680 | +0.24(+7.00%) |
Feb 08, 2013 | 3.115 | 3.550 | 3.115 | 3.430 | 99,140,352 | +0.34(+11.00%) |
Feb 07, 2013 | 2.960 | 3.130 | 2.860 | 3.090 | 52,162,824 | +0.10(+3.34%) |
Feb 06, 2013 | 2.900 | 3.120 | 2.760 | 2.990 | 94,049,704 | +0.43(+16.80%) |
Feb 04, 2013 | 2.630 | 2.660 | 2.540 | 2.560 | 12,799,078 | -0.10(-3.76%) |
Feb 01, 2013 | 2.750 | 2.780 | 2.620 | 2.660 | 17,748,804 | -0.05(-1.85%) |
Jan 31, 2013 | 2.550 | 2.730 | 2.540 | 2.710 | 18,830,044 | +0.18(+7.11%) |
Jan 30, 2013 | 2.580 | 2.650 | 2.520 | 2.530 | 16,845,958 | -0.07(-2.69%) |
Jan 29, 2013 | 2.810 | 2.820 | 2.580 | 2.600 | 38,347,320 | -0.24(-8.45%) |
Jan 28, 2013 | 2.510 | 2.850 | 2.500 | 2.840 | 56,130,320 | +0.35(+14.06%) |
Jan 25, 2013 | 2.470 | 2.525 | 2.450 | 2.490 | 11,005,378 | +0.02(+0.81%) |
Jan 24, 2013 | 2.450 | 2.540 | 2.440 | 2.470 | 12,726,529 | +0.02(+0.86%) |
Jan 23, 2013 | 2.460 | 2.500 | 2.440 | 2.449 | 9,872,750 | +0.03(+1.20%) |
Jan 22, 2013 | 2.440 | 2.460 | 2.400 | 2.420 | 17,179,136 | -0.03(-1.22%) |
Jan 18, 2013 | 2.480 | 2.530 | 2.430 | 2.450 | 9,339,576 | -0.04(-1.61%) |
Jan 17, 2013 | 2.600 | 2.600 | 2.470 | 2.490 | 14,336,157 | -0.07(-2.73%) |
Jan 16, 2013 | 2.550 | 2.630 | 2.540 | 2.560 | 12,827,138 | -0.03(-1.16%) |
Jan 15, 2013 | 2.630 | 2.670 | 2.550 | 2.590 | 12,562,804 | -0.03(-1.15%) |
Jan 14, 2013 | 2.640 | 2.700 | 2.610 | 2.620 | 23,820,432 | +0.03(+1.16%) |
Jan 11, 2013 | 2.500 | 2.630 | 2.470 | 2.590 | 34,461,160 | +0.11(+4.44%) |
Jan 10, 2013 | 2.460 | 2.530 | 2.455 | 2.480 | 14,013,101 | +0.04(+1.64%) |
Jan 09, 2013 | 2.500 | 2.540 | 2.420 | 2.440 | 11,516,107 | -0.06(-2.33%) |
Jan 08, 2013 | 2.590 | 2.620 | 2.480 | 2.498 | 14,939,418 | -0.12(-4.65%) |
Jan 07, 2013 | 2.670 | 2.760 | 2.620 | 2.620 | 31,054,866 | -0.01(-0.38%) |
Jan 04, 2013 | 2.430 | 2.690 | 2.420 | 2.630 | 36,848,144 | +0.22(+9.13%) |
Jan 03, 2013 | 2.390 | 2.450 | 2.350 | 2.410 | 13,582,984 | +0.02(+0.84%) |
Jan 02, 2013 | 2.400 | 2.410 | 2.340 | 2.390 | 19,487,984 | +0.02(+1.06%) |
Dec 31, 2012 | 2.320 | 2.410 | 2.310 | 2.365 | 16,230,402 | +0.04(+1.50%) |
Dec 28, 2012 | 2.380 | 2.410 | 2.320 | 2.330 | 12,846,258 | -0.08(-3.52%) |
Dec 27, 2012 | 2.410 | 2.440 | 2.380 | 2.415 | 10,324,897 | +0.02(+1.05%) |
Dec 26, 2012 | 2.350 | 2.430 | 2.350 | 2.390 | 18,406,332 | +0.06(+2.58%) |
Dec 24, 2012 | 2.310 | 2.400 | 2.300 | 2.330 | 6,744,395 | +0.00(+0.00%) |
Dec 21, 2012 | 2.350 | 2.350 | 2.290 | 2.330 | 14,358,935 | -0.05(-2.10%) |
Dec 20, 2012 | 2.400 | 2.420 | 2.350 | 2.380 | 8,136,848 | -0.03(-1.24%) |
Dec 19, 2012 | 2.410 | 2.425 | 2.380 | 2.410 | 13,404,106 | +0.03(+1.26%) |
Dec 18, 2012 | 2.460 | 2.460 | 2.360 | 2.380 | 18,020,124 | -0.06(-2.45%) |
Dec 17, 2012 | 2.540 | 2.550 | 2.410 | 2.440 | 18,072,488 | -0.10(-3.94%) |
Dec 14, 2012 | 2.640 | 2.700 | 2.500 | 2.540 | 15,909,016 | -0.08(-3.05%) |
Dec 13, 2012 | 2.680 | 2.730 | 2.590 | 2.620 | 25,214,530 | -0.00(-0.19%) |
Dec 12, 2012 | 2.460 | 2.680 | 2.460 | 2.625 | 25,001,312 | +0.17(+7.14%) |
Dec 11, 2012 | 2.460 | 2.490 | 2.410 | 2.450 | 10,074,206 | +0.03(+1.03%) |
Dec 10, 2012 | 2.550 | 2.560 | 2.388 | 2.425 | 14,293,800 | -0.12(-4.90%) |
Dec 07, 2012 | 2.550 | 2.600 | 2.510 | 2.550 | 24,657,770 | +0.06(+2.62%) |
Dec 06, 2012 | 2.460 | 2.550 | 2.420 | 2.485 | 40,980,124 | +0.17(+7.11%) |
Dec 05, 2012 | 2.300 | 2.350 | 2.220 | 2.320 | 20,228,936 | +0.07(+3.07%) |
Dec 04, 2012 | 2.290 | 2.330 | 2.250 | 2.251 | 18,011,984 | -0.21(-8.50%) |
Nov 30, 2012 | 2.390 | 2.550 | 2.370 | 2.460 | 66,761,592 | -0.16(-6.11%) |
Nov 29, 2012 | 2.570 | 2.670 | 2.525 | 2.620 | 32,309,204 | +0.11(+4.38%) |
Nov 28, 2012 | 2.370 | 2.530 | 2.350 | 2.510 | 15,572,954 | +0.16(+6.81%) |
Nov 27, 2012 | 2.440 | 2.520 | 2.350 | 2.350 | 23,817,390 | -0.05(-2.08%) |
Nov 26, 2012 | 2.300 | 2.450 | 2.240 | 2.400 | 18,845,932 | +0.08(+3.45%) |
Nov 23, 2012 | 2.420 | 2.430 | 2.300 | 2.320 | 8,612,779 | -0.06(-2.52%) |
Nov 21, 2012 | 2.240 | 2.420 | 2.221 | 2.380 | 19,148,732 | +0.13(+5.78%) |
Nov 20, 2012 | 2.180 | 2.290 | 2.180 | 2.250 | 13,307,103 | +0.06(+2.74%) |
Nov 19, 2012 | 2.210 | 2.260 | 2.145 | 2.190 | 8,433,466 | -0.02(-0.90%) |
Nov 16, 2012 | 2.250 | 2.270 | 2.180 | 2.210 | 11,572,831 | -0.08(-3.49%) |
Nov 15, 2012 | 2.120 | 2.320 | 2.120 | 2.290 | 20,338,138 | +0.15(+7.01%) |
Nov 14, 2012 | 2.100 | 2.210 | 2.100 | 2.140 | 12,423,392 | +0.03(+1.42%) |
Nov 13, 2012 | 2.100 | 2.150 | 2.100 | 2.110 | 6,001,517 | +0.01(+0.48%) |
Nov 12, 2012 | 2.120 | 2.150 | 2.090 | 2.100 | 9,207,981 | -0.02(-0.94%) |
Nov 09, 2012 | 2.130 | 2.140 | 2.090 | 2.120 | 16,107,452 | -0.04(-1.85%) |
Nov 08, 2012 | 2.210 | 2.260 | 2.130 | 2.160 | 12,723,282 | -0.07(-3.14%) |
Nov 07, 2012 | 2.240 | 2.240 | 2.180 | 2.230 | 15,328,820 | -0.01(-0.45%) |
Nov 06, 2012 | 2.261 | 2.280 | 2.230 | 2.240 | 13,119,851 | +0.00(+0.00%) |
Nov 05, 2012 | 2.320 | 2.370 | 2.230 | 2.240 | 17,365,852 | -0.06(-2.61%) |
Nov 02, 2012 | 2.230 | 2.350 | 2.230 | 2.300 | 12,460,729 | +0.07(+3.37%) |
Nov 01, 2012 | 2.210 | 2.250 | 2.200 | 2.225 | 9,790,964 | -0.02(-0.67%) |
Oct 31, 2012 | 2.250 | 2.290 | 2.160 | 2.240 | 21,444,900 | -0.07(-3.03%) |
Oct 26, 2012 | 2.370 | 2.310 | 2.310 | 2.310 | 17,301,100 | -0.08(-3.35%) |
Oct 25, 2012 | 2.450 | 2.500 | 2.310 | 2.390 | 62,668,432 | +0.26(+12.26%) |
Oct 24, 2012 | 2.320 | 2.320 | 2.100 | 2.129 | 61,901,368 | -0.07(-3.23%) |
Oct 23, 2012 | 2.290 | 2.310 | 2.168 | 2.200 | 21,185,220 | -0.20(-8.33%) |
Oct 19, 2012 | 2.450 | 2.510 | 2.400 | 2.400 | 6,525,638 | -0.11(-4.38%) |
Oct 18, 2012 | 2.500 | 2.600 | 2.480 | 2.510 | 8,161,398 | -0.04(-1.57%) |
Oct 17, 2012 | 2.470 | 2.620 | 2.440 | 2.550 | 14,998,390 | +0.05(+2.00%) |
Oct 16, 2012 | 2.440 | 2.500 | 2.380 | 2.500 | 10,058,751 | +0.08(+3.31%) |
Oct 15, 2012 | 2.410 | 2.470 | 2.380 | 2.420 | 6,006,459 | -0.01(-0.41%) |
Oct 12, 2012 | 2.400 | 2.500 | 2.400 | 2.430 | 10,647,252 | +0.00(+0.00%) |
Oct 11, 2012 | 2.320 | 2.560 | 2.310 | 2.430 | 21,265,468 | +0.08(+3.40%) |
Oct 10, 2012 | 2.370 | 2.390 | 2.300 | 2.350 | 16,985,460 | -0.08(-3.49%) |
Oct 09, 2012 | 2.430 | 2.450 | 2.360 | 2.435 | 15,275,015 | +0.00(+0.21%) |
Oct 08, 2012 | 2.420 | 2.530 | 2.380 | 2.430 | 18,543,040 | -0.05(-2.02%) |
Oct 05, 2012 | 2.280 | 2.500 | 2.210 | 2.480 | 132,015,624 | -0.33(-11.90%) |
Oct 04, 2012 | 2.790 | 2.830 | 2.750 | 2.815 | 12,106,937 | +0.02(+0.54%) |
Oct 03, 2012 | 2.800 | 2.840 | 2.750 | 2.800 | 7,304,391 | +0.02(+0.72%) |
Oct 02, 2012 | 2.760 | 2.820 | 2.722 | 2.780 | 6,831,742 | +0.03(+1.09%) |
Oct 01, 2012 | 2.830 | 2.900 | 2.740 | 2.750 | 13,288,920 | -0.08(-3.00%) |
Sep 28, 2012 | 2.810 | 2.920 | 2.800 | 2.835 | 10,068,199 | -0.00(-0.18%) |
Sep 27, 2012 | 2.910 | 2.940 | 2.830 | 2.840 | 7,535,675 | +0.00(+0.00%) |
Sep 26, 2012 | 2.810 | 2.890 | 2.790 | 2.840 | 8,768,973 | +0.02(+0.71%) |
Sep 25, 2012 | 3.000 | 3.000 | 2.780 | 2.820 | 17,360,420 | -0.12(-4.08%) |
Sep 24, 2012 | 3.110 | 3.150 | 2.910 | 2.940 | 20,218,480 | -0.29(-9.12%) |
Sep 21, 2012 | 3.170 | 3.240 | 3.080 | 3.235 | 25,889,952 | +0.05(+1.73%) |
Sep 20, 2012 | 3.140 | 3.230 | 3.060 | 3.180 | 16,323,375 | -0.02(-0.63%) |
Sep 19, 2012 | 3.090 | 3.240 | 3.060 | 3.200 | 18,435,324 | +0.12(+4.07%) |
Sep 18, 2012 | 3.060 | 3.220 | 3.000 | 3.075 | 9,372,083 | -0.00(-0.16%) |
Sep 17, 2012 | 3.250 | 3.250 | 3.050 | 3.080 | 11,053,635 | -0.10(-3.14%) |
Sep 14, 2012 | 3.040 | 3.270 | 3.020 | 3.180 | 31,370,514 | +0.22(+7.43%) |
Sep 13, 2012 | 3.070 | 3.080 | 2.920 | 2.960 | 13,095,141 | -0.11(-3.58%) |
Sep 12, 2012 | 2.830 | 3.080 | 2.830 | 3.070 | 26,972,264 | +0.28(+10.04%) |
Sep 11, 2012 | 2.780 | 2.880 | 2.750 | 2.790 | 16,246,587 | -0.03(-1.06%) |
Sep 10, 2012 | 2.850 | 2.880 | 2.790 | 2.820 | 4,745,905 | -0.06(-2.08%) |
Sep 07, 2012 | 2.940 | 2.950 | 2.870 | 2.880 | 4,671,681 | -0.06(-1.87%) |
Sep 06, 2012 | 2.950 | 2.960 | 2.850 | 2.935 | 7,536,215 | +0.02(+0.51%) |
Sep 05, 2012 | 2.930 | 2.950 | 2.850 | 2.920 | 8,126,156 | +0.09(+3.18%) |
Sep 04, 2012 | 2.810 | 2.840 | 2.670 | 2.830 | 12,355,856 | +0.03(+1.07%) |
Aug 31, 2012 | 2.880 | 2.890 | 2.800 | 2.800 | 11,341,510 | -0.09(-3.11%) |
Aug 30, 2012 | 2.940 | 2.960 | 2.880 | 2.890 | 7,664,684 | -0.07(-2.30%) |
Aug 29, 2012 | 3.050 | 3.060 | 2.950 | 2.958 | 13,309,673 | -0.10(-3.33%) |
Aug 27, 2012 | 3.240 | 3.260 | 3.020 | 3.060 | 16,848,528 | -0.21(-6.42%) |
Aug 24, 2012 | 3.230 | 3.280 | 3.160 | 3.270 | 9,486,660 | +0.02(+0.62%) |
Aug 23, 2012 | 3.270 | 3.400 | 3.190 | 3.250 | 20,023,088 | -0.01(-0.31%) |
Aug 22, 2012 | 3.120 | 3.280 | 3.050 | 3.260 | 39,524,316 | +0.29(+9.76%) |
Aug 21, 2012 | 2.980 | 3.030 | 2.970 | 2.970 | 6,929,746 | -0.02(-0.67%) |
Aug 20, 2012 | 2.980 | 3.070 | 2.960 | 2.990 | 12,177,372 | -0.01(-0.33%) |
Aug 17, 2012 | 3.000 | 3.040 | 2.960 | 3.000 | 10,828,384 | +0.00(+0.00%) |
Aug 16, 2012 | 3.030 | 3.050 | 2.910 | 3.000 | 28,681,388 | -0.06(-1.96%) |
Aug 15, 2012 | 3.020 | 3.110 | 2.990 | 3.060 | 11,077,796 | +0.04(+1.32%) |
Aug 14, 2012 | 2.930 | 3.040 | 2.900 | 3.020 | 13,439,010 | +0.09(+3.07%) |
Aug 13, 2012 | 2.970 | 3.040 | 2.920 | 2.930 | 6,808,553 | -0.02(-0.68%) |
Aug 10, 2012 | 2.990 | 3.070 | 2.900 | 2.950 | 8,397,218 | -0.06(-1.99%) |
Aug 09, 2012 | 2.890 | 3.120 | 2.790 | 3.010 | 16,922,264 | +0.06(+2.10%) |
Aug 08, 2012 | 3.010 | 3.050 | 2.900 | 2.948 | 12,363,374 | -0.06(-2.06%) |
Aug 07, 2012 | 2.980 | 3.120 | 2.980 | 3.010 | 19,002,300 | +0.07(+2.38%) |
Aug 06, 2012 | 2.720 | 3.050 | 2.700 | 2.940 | 29,605,740 | +0.22(+8.09%) |
Aug 03, 2012 | 2.740 | 2.860 | 2.660 | 2.720 | 25,201,700 | +0.02(+0.74%) |
Aug 02, 2012 | 2.800 | 2.880 | 2.680 | 2.700 | 18,687,958 | -0.11(-3.91%) |
Aug 01, 2012 | 2.920 | 2.940 | 2.750 | 2.810 | 21,235,892 | -0.14(-4.75%) |
Jul 31, 2012 | 2.940 | 3.010 | 2.850 | 2.950 | 21,314,328 | -0.06(-1.99%) |
Jul 30, 2012 | 3.100 | 3.150 | 2.970 | 3.010 | 28,493,048 | -0.08(-2.43%) |
Jul 27, 2012 | 3.080 | 3.180 | 3.050 | 3.085 | 25,357,040 | -0.09(-2.83%) |
Jul 26, 2012 | 3.060 | 3.220 | 2.970 | 3.175 | 99,696,336 | -1.91(-37.50%) |
Jul 25, 2012 | 4.960 | 5.190 | 4.880 | 5.080 | 50,098,700 | +0.17(+3.36%) |
Jul 24, 2012 | 5.060 | 5.250 | 4.880 | 4.915 | 25,026,272 | -0.17(-3.44%) |
Jul 23, 2012 | 4.830 | 5.170 | 4.720 | 5.090 | 28,749,202 | +0.29(+6.04%) |
Jul 20, 2012 | 4.560 | 4.890 | 4.470 | 4.800 | 20,854,676 | +0.25(+5.38%) |
Jul 19, 2012 | 4.620 | 4.660 | 4.550 | 4.555 | 9,857,584 | -0.06(-1.19%) |
Jul 18, 2012 | 4.710 | 4.930 | 4.540 | 4.610 | 17,606,004 | +0.03(+0.66%) |
Jul 17, 2012 | 4.853 | 4.853 | 4.450 | 4.580 | 27,623,848 | -0.25(-5.18%) |
Jul 16, 2012 | 4.890 | 4.950 | 4.800 | 4.830 | 7,136,997 | -0.07(-1.43%) |
Jul 13, 2012 | 5.000 | 5.090 | 4.870 | 4.900 | 9,902,231 | -0.12(-2.39%) |
Jul 12, 2012 | 4.890 | 5.050 | 4.780 | 5.020 | 14,845,082 | +0.07(+1.41%) |
Jul 11, 2012 | 5.050 | 5.170 | 4.900 | 4.950 | 15,559,886 | -0.06(-1.20%) |
Jul 10, 2012 | 5.270 | 5.300 | 4.960 | 5.010 | 19,486,656 | -0.23(-4.39%) |
Jul 09, 2012 | 5.310 | 5.360 | 5.200 | 5.240 | 9,245,539 | -0.12(-2.24%) |
Jul 06, 2012 | 5.330 | 5.390 | 5.140 | 5.360 | 14,331,793 | -0.08(-1.47%) |
Jul 05, 2012 | 5.400 | 5.480 | 5.280 | 5.440 | 10,718,904 | +0.04(+0.74%) |
Jul 03, 2012 | 5.610 | 5.610 | 5.320 | 5.400 | 9,615,429 | -0.17(-2.96%) |
Jul 02, 2012 | 5.450 | 5.590 | 5.420 | 5.565 | 10,701,920 | +0.12(+2.30%) |
Jun 29, 2012 | 5.560 | 5.580 | 5.380 | 5.440 | 12,652,446 | +0.06(+1.12%) |
Jun 28, 2012 | 5.610 | 5.690 | 5.260 | 5.380 | 17,012,900 | -0.25(-4.44%) |
Jun 27, 2012 | 5.800 | 5.880 | 5.350 | 5.630 | 36,341,096 | -0.13(-2.34%) |
Jun 26, 2012 | 6.200 | 6.350 | 5.610 | 5.765 | 59,779,800 | -0.30(-4.95%) |
Jun 25, 2012 | 6.000 | 6.160 | 5.860 | 6.065 | 24,648,668 | +0.07(+1.17%) |
Jun 22, 2012 | 5.880 | 6.040 | 5.820 | 5.995 | 21,761,920 | +0.28(+4.81%) |
Jun 21, 2012 | 5.950 | 6.110 | 5.640 | 5.720 | 16,509,944 | -0.17(-2.89%) |
Jun 20, 2012 | 6.050 | 6.080 | 5.810 | 5.890 | 16,916,204 | -0.08(-1.34%) |
Jun 19, 2012 | 5.800 | 6.090 | 5.770 | 5.970 | 26,982,394 | +0.19(+3.29%) |
Jun 18, 2012 | 5.620 | 6.010 | 5.550 | 5.780 | 44,279,880 | +0.22(+3.96%) |
Jun 15, 2012 | 5.100 | 5.600 | 5.050 | 5.560 | 35,735,332 | +0.53(+10.65%) |
Jun 14, 2012 | 5.110 | 5.250 | 5.010 | 5.025 | 20,012,120 | -0.02(-0.40%) |
Jun 13, 2012 | 5.070 | 5.240 | 4.960 | 5.045 | 21,409,294 | +0.06(+1.31%) |
Jun 12, 2012 | 5.540 | 5.540 | 4.780 | 4.980 | 57,535,300 | -0.57(-10.27%) |
Jun 11, 2012 | 6.100 | 6.110 | 5.520 | 5.550 | 21,538,332 | -0.50(-8.26%) |
Jun 08, 2012 | 6.060 | 6.190 | 5.950 | 6.050 | 26,055,462 | +0.02(+0.33%) |
Jun 07, 2012 | 6.200 | 6.360 | 5.960 | 6.030 | 26,271,462 | -0.13(-2.19%) |
Jun 06, 2012 | 5.850 | 6.180 | 5.750 | 6.165 | 31,644,786 | +0.43(+7.59%) |
Jun 05, 2012 | 5.640 | 5.820 | 5.510 | 5.730 | 22,529,688 | +0.02(+0.35%) |
Jun 04, 2012 | 5.980 | 6.050 | 5.650 | 5.710 | 21,051,908 | -0.30(-4.99%) |