Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.270 | 3.309 | 3.228 | 3.277 | 46,227,292 | +0.01(+0.21%) |
Jun 27, 2013 | 3.309 | 3.314 | 3.235 | 3.270 | 0 | -0.03(-0.92%) |
Jun 26, 2013 | 3.356 | 3.359 | 3.286 | 3.300 | 62,104,488 | -0.02(-0.56%) |
Jun 25, 2013 | 3.330 | 3.337 | 3.284 | 3.319 | 0 | +0.02(+0.71%) |
Jun 24, 2013 | 3.316 | 3.358 | 3.293 | 3.295 | 0 | -0.07(-2.05%) |
Jun 21, 2013 | 3.389 | 3.400 | 3.309 | 3.364 | 76,514,008 | -0.01(-0.17%) |
Jun 20, 2013 | 3.435 | 3.440 | 3.345 | 3.370 | 0 | -0.09(-2.70%) |
Jun 19, 2013 | 3.391 | 3.613 | 3.379 | 3.463 | 0 | +0.10(+3.06%) |
Jun 18, 2013 | 3.398 | 3.435 | 3.333 | 3.361 | 52,144,484 | -0.02(-0.62%) |
Jun 17, 2013 | 3.375 | 3.412 | 3.356 | 3.382 | 0 | +0.03(+0.98%) |
Jun 14, 2013 | 3.365 | 3.370 | 3.326 | 3.349 | 0 | -0.00(-0.14%) |
Jun 13, 2013 | 3.267 | 3.370 | 3.265 | 3.354 | 25,307,374 | +0.07(+2.28%) |
Jun 12, 2013 | 3.323 | 3.350 | 3.260 | 3.279 | 33,485,064 | -0.03(-0.85%) |
Jun 11, 2013 | 3.326 | 3.372 | 3.307 | 3.307 | 31,744,162 | -0.06(-1.87%) |
Jun 10, 2013 | 3.363 | 3.391 | 3.344 | 3.370 | 24,011,338 | -0.00(-0.03%) |
Jun 07, 2013 | 3.349 | 3.393 | 3.335 | 3.371 | 0 | +0.05(+1.37%) |
Jun 06, 2013 | 3.305 | 3.351 | 3.302 | 3.326 | 36,533,656 | +0.02(+0.64%) |
Jun 05, 2013 | 3.372 | 3.398 | 3.295 | 3.305 | 0 | -0.07(-2.14%) |
Jun 04, 2013 | 3.393 | 3.454 | 3.356 | 3.377 | 0 | +0.00(+0.14%) |
Jun 03, 2013 | 3.382 | 3.407 | 3.302 | 3.372 | 47,612,472 | -0.00(-0.14%) |
May 31, 2013 | 3.396 | 3.445 | 3.377 | 3.377 | 61,865,508 | -0.04(-1.09%) |
May 30, 2013 | 3.365 | 3.448 | 3.356 | 3.414 | 0 | +0.04(+1.32%) |
May 29, 2013 | 3.370 | 3.391 | 3.356 | 3.370 | 35,891,416 | -0.02(-0.62%) |
May 28, 2013 | 3.419 | 3.428 | 3.358 | 3.391 | 29,919,118 | -0.00(-0.07%) |
May 24, 2013 | 3.396 | 3.424 | 3.356 | 3.393 | 0 | -0.02(-0.62%) |
May 23, 2013 | 3.321 | 3.425 | 3.312 | 3.414 | 42,193,904 | +0.05(+1.60%) |
May 22, 2013 | 3.496 | 3.496 | 3.347 | 3.361 | 51,462,112 | -0.12(-3.49%) |
May 21, 2013 | 3.466 | 3.496 | 3.425 | 3.482 | 38,327,060 | +0.04(+1.05%) |
May 20, 2013 | 3.439 | 3.459 | 3.427 | 3.446 | 0 | -0.01(-0.20%) |
May 17, 2013 | 3.413 | 3.476 | 3.388 | 3.453 | 0 | +0.06(+1.64%) |
May 16, 2013 | 3.409 | 3.443 | 3.385 | 3.397 | 33,200,776 | -0.02(-0.44%) |
May 15, 2013 | 3.339 | 3.425 | 3.339 | 3.412 | 0 | +0.11(+3.20%) |
May 13, 2013 | 3.353 | 3.367 | 3.293 | 3.306 | 31,203,040 | -0.07(-2.06%) |
May 10, 2013 | 3.297 | 3.390 | 3.297 | 3.376 | 0 | +0.15(+4.53%) |
May 09, 2013 | 3.169 | 3.244 | 3.165 | 3.230 | 60,935,632 | +0.00(+0.08%) |
May 08, 2013 | 3.174 | 3.246 | 3.163 | 3.227 | 35,955,500 | +0.06(+1.82%) |
May 07, 2013 | 3.211 | 3.218 | 3.139 | 3.169 | 0 | -0.04(-1.30%) |
May 06, 2013 | 3.221 | 3.238 | 3.193 | 3.211 | 0 | -0.01(-0.29%) |
May 03, 2013 | 3.228 | 3.244 | 3.207 | 3.221 | 0 | +0.01(+0.43%) |
May 02, 2013 | 3.167 | 3.216 | 3.149 | 3.207 | 34,828,128 | +0.04(+1.17%) |
May 01, 2013 | 3.197 | 3.218 | 3.158 | 3.169 | 0 | -0.03(-0.87%) |
Apr 30, 2013 | 3.158 | 3.197 | 3.137 | 3.197 | 29,791,874 | +0.05(+1.47%) |
Apr 29, 2013 | 3.118 | 3.163 | 3.104 | 3.151 | 29,036,614 | +0.04(+1.19%) |
Apr 26, 2013 | 3.123 | 3.128 | 3.109 | 3.114 | 34,921,960 | -0.01(-0.45%) |
Apr 25, 2013 | 3.118 | 3.135 | 3.091 | 3.128 | 0 | +0.03(+0.82%) |
Apr 24, 2013 | 3.009 | 3.128 | 3.007 | 3.102 | 0 | +0.10(+3.41%) |
Apr 23, 2013 | 2.949 | 3.030 | 2.944 | 3.000 | 40,584,708 | +0.08(+2.62%) |
Apr 22, 2013 | 2.916 | 2.949 | 2.893 | 2.923 | 26,439,288 | +0.00(+0.16%) |
Apr 19, 2013 | 2.909 | 2.927 | 2.872 | 2.919 | 32,626,186 | +0.01(+0.24%) |
Apr 18, 2013 | 2.977 | 2.995 | 2.912 | 2.912 | 43,341,196 | -0.06(-1.92%) |
Apr 17, 2013 | 2.986 | 3.014 | 2.951 | 2.969 | 57,380,756 | -0.04(-1.35%) |
Apr 16, 2013 | 3.005 | 3.030 | 2.988 | 3.009 | 50,478,840 | +0.03(+1.09%) |
Apr 15, 2013 | 3.030 | 3.039 | 2.958 | 2.977 | 46,342,004 | -0.06(-2.06%) |
Apr 12, 2013 | 2.979 | 3.072 | 2.954 | 3.039 | 82,965,176 | +0.07(+2.51%) |
Apr 11, 2013 | 2.937 | 2.984 | 2.856 | 2.965 | 104,353,096 | -0.01(-0.47%) |
Apr 10, 2013 | 2.935 | 2.984 | 2.928 | 2.979 | 41,417,892 | +0.05(+1.58%) |
Apr 09, 2013 | 2.889 | 2.954 | 2.868 | 2.933 | 40,976,108 | +0.05(+1.61%) |
Apr 08, 2013 | 2.895 | 2.895 | 2.832 | 2.886 | 35,170,244 | -0.01(-0.24%) |
Apr 05, 2013 | 2.803 | 2.893 | 2.796 | 2.893 | 59,362,884 | +0.05(+1.76%) |
Apr 04, 2013 | 2.807 | 2.854 | 2.798 | 2.843 | 31,726,746 | +0.03(+0.98%) |
Apr 03, 2013 | 2.847 | 2.863 | 2.796 | 2.816 | 37,954,724 | -0.03(-1.21%) |
Apr 02, 2013 | 2.884 | 2.891 | 2.833 | 2.850 | 40,000,864 | -0.03(-1.09%) |
Apr 01, 2013 | 2.972 | 2.972 | 2.861 | 2.882 | 47,677,804 | -0.10(-3.27%) |
Mar 28, 2013 | 2.930 | 2.981 | 2.909 | 2.979 | 37,605,284 | +0.04(+1.42%) |
Mar 27, 2013 | 2.891 | 2.954 | 2.884 | 2.937 | 27,447,880 | +0.03(+1.20%) |
Mar 26, 2013 | 2.889 | 2.905 | 2.877 | 2.902 | 25,036,930 | +0.02(+0.73%) |
Mar 25, 2013 | 2.914 | 2.916 | 2.861 | 2.882 | 38,983,740 | -0.02(-0.56%) |
Mar 22, 2013 | 2.893 | 2.909 | 2.882 | 2.898 | 25,029,838 | +0.01(+0.48%) |
Mar 21, 2013 | 2.914 | 2.919 | 2.879 | 2.884 | 36,502,444 | -0.05(-1.58%) |
Mar 20, 2013 | 2.923 | 2.940 | 2.897 | 2.930 | 36,670,184 | +0.03(+1.20%) |
Mar 19, 2013 | 2.916 | 2.930 | 2.875 | 2.895 | 38,196,084 | -0.02(-0.64%) |
Mar 18, 2013 | 2.916 | 2.942 | 2.893 | 2.914 | 32,118,404 | -0.02(-0.71%) |
Mar 15, 2013 | 2.961 | 2.961 | 2.923 | 2.935 | 38,307,188 | -0.03(-0.86%) |
Mar 14, 2013 | 2.977 | 2.986 | 2.942 | 2.961 | 41,269,040 | +0.00(+0.08%) |
Mar 13, 2013 | 2.958 | 3.008 | 2.930 | 2.958 | 52,309,060 | +0.00(+0.00%) |
Mar 12, 2013 | 2.944 | 2.967 | 2.916 | 2.958 | 33,467,712 | +0.01(+0.35%) |
Mar 11, 2013 | 2.947 | 2.961 | 2.923 | 2.948 | 32,272,778 | -0.03(-0.97%) |
Mar 08, 2013 | 2.970 | 2.991 | 2.956 | 2.977 | 26,538,182 | +0.01(+0.47%) |
Mar 07, 2013 | 2.986 | 3.016 | 2.946 | 2.963 | 33,896,024 | -0.01(-0.23%) |
Mar 06, 2013 | 2.991 | 3.019 | 2.956 | 2.970 | 36,922,048 | -0.00(-0.08%) |
Mar 05, 2013 | 2.956 | 2.977 | 2.941 | 2.972 | 39,416,964 | +0.03(+1.15%) |
Mar 04, 2013 | 2.930 | 2.966 | 2.907 | 2.938 | 38,079,392 | -0.01(-0.43%) |
Mar 01, 2013 | 2.919 | 2.961 | 2.892 | 2.951 | 41,924,876 | +0.01(+0.39%) |
Feb 28, 2013 | 2.949 | 2.984 | 2.921 | 2.940 | 63,673,296 | +0.01(+0.48%) |
Feb 27, 2013 | 2.872 | 2.947 | 2.865 | 2.926 | 51,354,756 | +0.05(+1.86%) |
Feb 26, 2013 | 2.844 | 2.887 | 2.835 | 2.872 | 52,487,808 | +0.03(+1.19%) |
Feb 25, 2013 | 2.896 | 2.919 | 2.834 | 2.839 | 69,810,912 | -0.05(-1.76%) |
Feb 22, 2013 | 2.855 | 2.892 | 2.839 | 2.889 | 40,097,160 | +0.05(+1.87%) |
Feb 21, 2013 | 2.852 | 2.885 | 2.829 | 2.836 | 62,874,036 | -0.02(-0.73%) |
Feb 20, 2013 | 2.908 | 2.954 | 2.848 | 2.857 | 77,238,664 | -0.04(-1.39%) |
Feb 19, 2013 | 2.940 | 2.942 | 2.880 | 2.897 | 46,965,400 | -0.04(-1.38%) |
Feb 15, 2013 | 2.931 | 2.952 | 2.873 | 2.938 | 79,499,024 | +0.00(+0.01%) |
Feb 14, 2013 | 2.816 | 2.940 | 2.781 | 2.938 | 95,542,248 | +0.08(+2.91%) |
Feb 13, 2013 | 2.871 | 2.923 | 2.846 | 2.855 | 92,564,272 | -0.01(-0.48%) |
Feb 12, 2013 | 2.861 | 2.900 | 2.857 | 2.869 | 30,093,746 | -0.02(-0.64%) |
Feb 11, 2013 | 2.878 | 2.916 | 2.850 | 2.887 | 44,231,104 | +0.03(+1.13%) |
Feb 08, 2013 | 2.855 | 2.878 | 2.836 | 2.855 | 33,283,874 | +0.02(+0.65%) |
Feb 07, 2013 | 2.839 | 2.862 | 2.809 | 2.836 | 47,663,940 | -0.01(-0.41%) |
Feb 06, 2013 | 2.802 | 2.871 | 2.786 | 2.848 | 57,488,040 | +0.04(+1.48%) |
Feb 04, 2013 | 2.839 | 2.896 | 2.804 | 2.806 | 55,436,088 | -0.05(-1.70%) |
Feb 01, 2013 | 2.852 | 2.864 | 2.829 | 2.855 | 31,287,770 | +0.03(+0.90%) |
Jan 31, 2013 | 2.843 | 2.876 | 2.811 | 2.829 | 50,972,908 | -0.01(-0.49%) |
Jan 30, 2013 | 2.850 | 2.889 | 2.833 | 2.843 | 31,153,856 | -0.00(-0.16%) |
Jan 29, 2013 | 2.899 | 2.906 | 2.836 | 2.848 | 42,125,436 | -0.06(-2.14%) |
Jan 28, 2013 | 2.878 | 2.929 | 2.871 | 2.910 | 45,767,224 | +0.05(+1.61%) |
Jan 25, 2013 | 2.818 | 2.866 | 2.804 | 2.864 | 42,672,296 | +0.05(+1.80%) |
Jan 24, 2013 | 2.790 | 2.825 | 2.776 | 2.813 | 43,003,752 | +0.01(+0.49%) |
Jan 23, 2013 | 2.804 | 2.806 | 2.769 | 2.799 | 45,691,684 | +0.00(+0.16%) |
Jan 22, 2013 | 2.806 | 2.832 | 2.781 | 2.795 | 33,388,922 | -0.01(-0.49%) |
Jan 18, 2013 | 2.827 | 2.827 | 2.774 | 2.809 | 43,017,540 | -0.02(-0.65%) |
Jan 17, 2013 | 2.799 | 2.839 | 2.792 | 2.827 | 62,909,596 | +0.04(+1.32%) |
Jan 16, 2013 | 2.760 | 2.813 | 2.760 | 2.790 | 36,546,952 | +0.03(+0.92%) |
Jan 15, 2013 | 2.802 | 2.802 | 2.749 | 2.765 | 40,714,732 | -0.05(-1.80%) |
Jan 14, 2013 | 2.836 | 2.836 | 2.783 | 2.816 | 33,113,800 | -0.00(-0.08%) |
Jan 11, 2013 | 2.834 | 2.836 | 2.790 | 2.818 | 55,590,608 | -0.00(-0.16%) |
Jan 10, 2013 | 2.843 | 2.857 | 2.806 | 2.822 | 54,853,356 | +0.00(+0.16%) |
Jan 09, 2013 | 2.906 | 2.919 | 2.799 | 2.818 | 75,289,664 | -0.06(-2.25%) |
Jan 08, 2013 | 2.954 | 2.963 | 2.862 | 2.883 | 50,505,028 | -0.06(-2.18%) |
Jan 07, 2013 | 3.032 | 3.042 | 2.926 | 2.947 | 66,159,080 | -0.09(-2.89%) |
Jan 04, 2013 | 2.942 | 3.044 | 2.933 | 3.035 | 56,878,916 | +0.10(+3.30%) |
Jan 03, 2013 | 2.936 | 2.970 | 2.903 | 2.938 | 32,377,752 | +0.00(+0.08%) |
Jan 02, 2013 | 2.915 | 2.938 | 2.887 | 2.936 | 51,871,192 | +0.11(+3.75%) |
Dec 31, 2012 | 2.783 | 2.841 | 2.776 | 2.829 | 35,050,832 | +0.04(+1.32%) |
Dec 28, 2012 | 2.781 | 2.836 | 2.776 | 2.792 | 23,897,018 | -0.01(-0.49%) |
Dec 27, 2012 | 2.829 | 2.834 | 2.774 | 2.806 | 32,475,940 | -0.02(-0.65%) |
Dec 26, 2012 | 2.820 | 2.866 | 2.813 | 2.825 | 21,312,080 | -0.00(-0.08%) |
Dec 24, 2012 | 2.848 | 2.857 | 2.818 | 2.827 | 13,814,673 | -0.02(-0.81%) |
Dec 21, 2012 | 2.878 | 2.878 | 2.820 | 2.850 | 50,070,052 | -0.07(-2.29%) |
Dec 20, 2012 | 2.931 | 2.933 | 2.885 | 2.917 | 36,217,384 | -0.00(-0.08%) |
Dec 19, 2012 | 2.919 | 2.954 | 2.908 | 2.919 | 49,673,072 | +0.02(+0.72%) |
Dec 18, 2012 | 2.894 | 2.931 | 2.885 | 2.899 | 45,111,260 | +0.01(+0.20%) |
Dec 17, 2012 | 2.899 | 2.915 | 2.850 | 2.893 | 48,225,424 | -0.01(-0.44%) |
Dec 14, 2012 | 2.903 | 2.936 | 2.882 | 2.906 | 36,686,256 | +0.01(+0.48%) |
Dec 13, 2012 | 2.885 | 2.947 | 2.864 | 2.892 | 40,899,476 | +0.00(+0.08%) |
Dec 12, 2012 | 2.929 | 2.945 | 2.878 | 2.889 | 43,266,556 | -0.03(-1.03%) |
Dec 11, 2012 | 2.862 | 2.956 | 2.855 | 2.919 | 88,473,072 | +0.07(+2.35%) |
Dec 10, 2012 | 2.760 | 2.873 | 2.753 | 2.852 | 55,641,896 | +0.09(+3.39%) |
Dec 07, 2012 | 2.767 | 2.781 | 2.728 | 2.759 | 36,647,036 | -0.01(-0.21%) |
Dec 06, 2012 | 2.753 | 2.783 | 2.743 | 2.765 | 44,727,748 | +0.00(+0.17%) |
Dec 05, 2012 | 2.769 | 2.788 | 2.721 | 2.760 | 68,571,560 | -0.03(-1.11%) |
Dec 04, 2012 | 2.716 | 2.797 | 2.700 | 2.791 | 57,204,228 | +0.03(+1.04%) |
Nov 30, 2012 | 2.776 | 2.797 | 2.746 | 2.762 | 49,887,916 | -0.02(-0.58%) |
Nov 29, 2012 | 2.834 | 2.848 | 2.769 | 2.779 | 52,938,412 | -0.05(-1.79%) |
Nov 28, 2012 | 2.795 | 2.843 | 2.760 | 2.829 | 43,150,376 | +0.02(+0.86%) |
Nov 27, 2012 | 2.783 | 2.848 | 2.760 | 2.805 | 48,899,396 | +0.01(+0.41%) |
Nov 26, 2012 | 2.751 | 2.802 | 2.746 | 2.794 | 39,495,992 | +0.05(+1.72%) |
Nov 23, 2012 | 2.739 | 2.779 | 2.724 | 2.746 | 29,999,276 | +0.02(+0.68%) |
Nov 21, 2012 | 2.652 | 2.735 | 2.649 | 2.728 | 45,747,980 | +0.08(+2.87%) |
Nov 20, 2012 | 2.672 | 2.684 | 2.624 | 2.652 | 36,502,280 | -0.03(-1.15%) |
Nov 19, 2012 | 2.658 | 2.692 | 2.626 | 2.682 | 44,056,832 | +0.07(+2.80%) |
Nov 16, 2012 | 2.658 | 2.667 | 2.557 | 2.609 | 68,097,176 | -0.05(-1.81%) |
Nov 15, 2012 | 2.662 | 2.731 | 2.639 | 2.658 | 50,881,352 | +0.01(+0.43%) |
Nov 14, 2012 | 2.729 | 2.756 | 2.644 | 2.646 | 67,517,240 | -0.07(-2.45%) |
Nov 13, 2012 | 2.720 | 2.781 | 2.710 | 2.713 | 53,652,872 | -0.02(-0.71%) |
Nov 12, 2012 | 2.800 | 2.811 | 2.706 | 2.732 | 70,171,872 | -0.06(-2.26%) |
Nov 09, 2012 | 2.924 | 2.957 | 2.786 | 2.795 | 92,271,816 | -0.11(-3.86%) |
Nov 08, 2012 | 2.924 | 2.999 | 2.901 | 2.908 | 91,292,456 | +0.02(+0.56%) |
Nov 07, 2012 | 2.960 | 2.979 | 2.878 | 2.891 | 35,391,860 | -0.09(-3.08%) |
Nov 06, 2012 | 2.986 | 2.992 | 2.933 | 2.983 | 38,247,012 | -0.00(-0.08%) |
Nov 05, 2012 | 2.857 | 2.997 | 2.857 | 2.986 | 48,494,076 | +0.12(+4.24%) |
Nov 02, 2012 | 2.908 | 2.912 | 2.846 | 2.864 | 27,987,130 | -0.01(-0.48%) |
Nov 01, 2012 | 2.761 | 2.880 | 2.759 | 2.878 | 51,593,424 | +0.13(+4.80%) |
Oct 31, 2012 | 2.775 | 2.797 | 2.740 | 2.746 | 37,837,944 | -0.02(-0.62%) |
Oct 26, 2012 | 2.797 | 2.763 | 2.763 | 2.763 | 42,452,416 | -0.03(-1.07%) |
Oct 25, 2012 | 2.814 | 2.843 | 2.781 | 2.793 | 33,509,624 | +0.00(+0.08%) |
Oct 24, 2012 | 2.846 | 2.857 | 2.763 | 2.791 | 36,296,364 | -0.04(-1.30%) |
Oct 23, 2012 | 2.720 | 2.846 | 2.713 | 2.827 | 62,575,476 | +0.05(+1.86%) |
Oct 19, 2012 | 2.905 | 2.926 | 2.760 | 2.776 | 77,383,768 | -0.17(-5.87%) |
Oct 18, 2012 | 2.988 | 2.988 | 2.936 | 2.949 | 27,776,886 | -0.05(-1.53%) |
Oct 17, 2012 | 2.981 | 3.008 | 2.951 | 2.995 | 42,711,308 | -0.02(-0.76%) |
Oct 16, 2012 | 2.958 | 3.027 | 2.930 | 3.018 | 40,088,400 | +0.08(+2.89%) |
Oct 15, 2012 | 2.901 | 2.935 | 2.866 | 2.933 | 27,210,606 | +0.04(+1.27%) |
Oct 12, 2012 | 2.901 | 2.924 | 2.878 | 2.896 | 28,422,434 | -0.03(-0.86%) |
Oct 11, 2012 | 2.933 | 2.942 | 2.899 | 2.921 | 34,944,768 | +0.02(+0.55%) |
Oct 10, 2012 | 2.942 | 2.956 | 2.894 | 2.905 | 35,603,760 | -0.05(-1.71%) |
Oct 09, 2012 | 3.015 | 3.024 | 2.947 | 2.956 | 39,943,044 | -0.06(-2.13%) |
Oct 08, 2012 | 3.038 | 3.052 | 2.997 | 3.020 | 26,231,118 | -0.03(-0.98%) |
Oct 05, 2012 | 3.132 | 3.164 | 3.038 | 3.050 | 52,666,992 | -0.07(-2.35%) |
Oct 04, 2012 | 2.997 | 3.141 | 2.981 | 3.123 | 54,797,544 | +0.13(+4.49%) |
Oct 03, 2012 | 3.027 | 3.036 | 2.974 | 2.989 | 46,976,256 | -0.03(-1.03%) |
Oct 02, 2012 | 3.029 | 3.029 | 2.986 | 3.020 | 32,010,348 | +0.01(+0.42%) |
Oct 01, 2012 | 3.073 | 3.091 | 2.997 | 3.007 | 54,975,164 | -0.05(-1.69%) |
Sep 28, 2012 | 3.031 | 3.102 | 2.991 | 3.059 | 52,934,804 | +0.01(+0.49%) |
Sep 27, 2012 | 3.029 | 3.050 | 3.004 | 3.044 | 60,933,696 | +0.02(+0.72%) |
Sep 26, 2012 | 3.063 | 3.065 | 2.986 | 3.022 | 47,623,984 | -0.05(-1.72%) |
Sep 25, 2012 | 3.174 | 3.187 | 3.070 | 3.075 | 52,500,672 | -0.06(-1.83%) |
Sep 24, 2012 | 3.084 | 3.137 | 3.078 | 3.132 | 39,013,228 | -0.00(-0.04%) |
Sep 21, 2012 | 3.125 | 3.153 | 3.114 | 3.133 | 37,083,732 | +0.01(+0.40%) |
Sep 20, 2012 | 3.137 | 3.153 | 3.096 | 3.121 | 34,953,376 | -0.02(-0.73%) |
Sep 19, 2012 | 3.114 | 3.187 | 3.077 | 3.144 | 49,273,120 | +0.04(+1.18%) |
Sep 18, 2012 | 3.052 | 3.144 | 3.049 | 3.107 | 39,244,284 | +0.02(+0.67%) |
Sep 17, 2012 | 3.180 | 3.180 | 3.052 | 3.086 | 53,787,980 | -0.09(-2.75%) |
Sep 14, 2012 | 3.135 | 3.229 | 3.135 | 3.174 | 37,011,088 | +0.04(+1.21%) |
Sep 13, 2012 | 3.144 | 3.155 | 3.077 | 3.136 | 47,293,824 | +0.02(+0.63%) |
Sep 12, 2012 | 3.107 | 3.132 | 3.077 | 3.116 | 35,172,636 | +0.03(+1.12%) |
Sep 11, 2012 | 3.043 | 3.130 | 3.031 | 3.082 | 41,736,308 | +0.04(+1.20%) |
Sep 10, 2012 | 3.066 | 3.109 | 3.038 | 3.045 | 40,460,336 | -0.03(-0.90%) |
Sep 07, 2012 | 3.068 | 3.093 | 2.969 | 3.073 | 85,164,536 | -0.08(-2.40%) |
Sep 06, 2012 | 3.077 | 3.231 | 3.075 | 3.148 | 71,662,512 | +0.09(+3.08%) |
Sep 05, 2012 | 3.057 | 3.100 | 3.022 | 3.054 | 52,360,044 | +0.01(+0.34%) |
Sep 04, 2012 | 3.164 | 3.176 | 3.015 | 3.044 | 75,709,504 | -0.17(-5.38%) |
Aug 31, 2012 | 3.245 | 3.268 | 3.185 | 3.217 | 52,885,796 | -0.00(-0.14%) |
Aug 30, 2012 | 3.277 | 3.288 | 3.206 | 3.222 | 33,524,216 | -0.06(-1.89%) |
Aug 29, 2012 | 3.274 | 3.304 | 3.268 | 3.284 | 27,301,442 | -0.01(-0.21%) |
Aug 27, 2012 | 3.346 | 3.355 | 3.288 | 3.290 | 37,171,828 | -0.06(-1.71%) |
Aug 24, 2012 | 3.281 | 3.364 | 3.274 | 3.348 | 37,911,048 | +0.07(+2.06%) |
Aug 23, 2012 | 3.350 | 3.352 | 3.268 | 3.280 | 41,325,264 | -0.08(-2.29%) |
Aug 22, 2012 | 3.329 | 3.371 | 3.318 | 3.357 | 34,185,940 | +0.01(+0.21%) |
Aug 21, 2012 | 3.371 | 3.391 | 3.316 | 3.350 | 37,095,964 | -0.01(-0.27%) |
Aug 20, 2012 | 3.348 | 3.364 | 3.309 | 3.359 | 34,276,616 | +0.00(+0.00%) |
Aug 17, 2012 | 3.389 | 3.389 | 3.329 | 3.359 | 33,789,736 | -0.03(-0.88%) |
Aug 16, 2012 | 3.350 | 3.399 | 3.339 | 3.389 | 40,433,608 | +0.07(+2.07%) |
Aug 15, 2012 | 3.357 | 3.384 | 3.303 | 3.320 | 64,805,572 | -0.03(-0.75%) |
Aug 14, 2012 | 3.407 | 3.412 | 3.332 | 3.346 | 42,392,324 | -0.05(-1.49%) |
Aug 13, 2012 | 3.357 | 3.398 | 3.343 | 3.396 | 48,754,736 | +0.04(+1.29%) |
Aug 10, 2012 | 3.462 | 3.490 | 3.309 | 3.353 | 139,431,312 | -0.02(-0.60%) |
Aug 09, 2012 | 3.268 | 3.380 | 3.263 | 3.373 | 89,213,064 | +0.11(+3.37%) |
Aug 08, 2012 | 3.242 | 3.297 | 3.233 | 3.263 | 56,368,680 | +0.02(+0.57%) |
Aug 07, 2012 | 3.251 | 3.279 | 3.226 | 3.245 | 44,402,060 | +0.03(+1.00%) |
Aug 06, 2012 | 3.176 | 3.229 | 3.171 | 3.213 | 39,279,184 | +0.07(+2.11%) |
Aug 03, 2012 | 3.130 | 3.178 | 3.057 | 3.146 | 35,602,200 | +0.06(+2.08%) |
Aug 02, 2012 | 3.054 | 3.128 | 3.004 | 3.082 | 40,112,124 | +0.01(+0.37%) |
Aug 01, 2012 | 3.123 | 3.153 | 3.057 | 3.070 | 36,623,308 | -0.03(-1.11%) |
Jul 31, 2012 | 3.057 | 3.148 | 3.053 | 3.105 | 42,278,964 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.031 | 3.057 | 39,636,516 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.100 | 3.004 | 3.090 | 41,050,192 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.992 | 3.015 | 36,898,932 | +0.01(+0.46%) |
Jul 25, 2012 | 2.935 | 3.032 | 2.921 | 3.002 | 45,250,640 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 2.999 | 2.909 | 2.944 | 38,284,816 | -0.03(-1.08%) |
Jul 23, 2012 | 2.859 | 2.997 | 2.827 | 2.976 | 49,234,448 | +0.04(+1.37%) |
Jul 20, 2012 | 3.006 | 3.027 | 2.905 | 2.936 | 49,178,800 | -0.09(-2.88%) |
Jul 19, 2012 | 3.015 | 3.063 | 2.995 | 3.023 | 43,941,720 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,161,008 | +0.16(+5.58%) |
Jul 17, 2012 | 2.898 | 2.914 | 2.788 | 2.836 | 48,782,468 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.912 | 2.834 | 2.888 | 36,458,420 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.827 | 2.879 | 35,352,936 | +0.04(+1.25%) |
Jul 12, 2012 | 2.859 | 2.864 | 2.817 | 2.843 | 51,478,024 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.891 | 52,901,328 | -0.05(-1.64%) |
Jul 10, 2012 | 2.999 | 3.089 | 2.917 | 2.940 | 55,824,716 | -0.09(-3.03%) |
Jul 09, 2012 | 3.054 | 3.068 | 3.006 | 3.031 | 33,398,596 | -0.04(-1.34%) |
Jul 06, 2012 | 3.109 | 3.119 | 3.038 | 3.073 | 41,731,036 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.157 | 3.084 | 3.132 | 30,535,470 | -0.03(-1.01%) |
Jul 03, 2012 | 3.084 | 3.171 | 3.082 | 3.164 | 23,915,126 | +0.08(+2.64%) |