Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.060 | 4.134 | 4.043 | 4.119 | 141,135,184 | +0.04(+1.10%) |
Mar 27, 2013 | 4.046 | 4.107 | 4.029 | 4.074 | 138,671,760 | -0.01(-0.25%) |
Mar 26, 2013 | 4.005 | 4.096 | 3.991 | 4.084 | 158,202,624 | +0.09(+2.34%) |
Mar 25, 2013 | 3.987 | 4.050 | 3.958 | 3.991 | 171,219,968 | +0.01(+0.26%) |
Mar 22, 2013 | 3.856 | 3.998 | 3.856 | 3.981 | 161,670,080 | +0.12(+3.23%) |
Mar 21, 2013 | 3.929 | 3.982 | 3.847 | 3.856 | 210,876,048 | -0.10(-2.62%) |
Mar 20, 2013 | 3.996 | 4.074 | 3.953 | 3.960 | 205,515,968 | -0.03(-0.82%) |
Mar 19, 2013 | 3.941 | 3.998 | 3.910 | 3.993 | 195,999,520 | +0.05(+1.23%) |
Mar 18, 2013 | 3.844 | 3.958 | 3.835 | 3.944 | 227,505,920 | +0.11(+2.93%) |
Mar 15, 2013 | 3.794 | 3.832 | 3.756 | 3.832 | 184,109,248 | +0.04(+1.14%) |
Mar 14, 2013 | 3.683 | 3.790 | 3.676 | 3.789 | 140,542,736 | +0.11(+2.86%) |
Mar 13, 2013 | 3.694 | 3.695 | 3.638 | 3.683 | 80,198,144 | -0.01(-0.37%) |
Mar 12, 2013 | 3.628 | 3.706 | 3.618 | 3.697 | 102,328,344 | +0.06(+1.76%) |
Mar 11, 2013 | 3.595 | 3.636 | 3.588 | 3.633 | 85,207,168 | +0.01(+0.14%) |
Mar 08, 2013 | 3.649 | 3.656 | 3.606 | 3.628 | 111,910,008 | +0.03(+0.72%) |
Mar 07, 2013 | 3.616 | 3.649 | 3.587 | 3.602 | 103,642,744 | -0.01(-0.38%) |
Mar 06, 2013 | 3.552 | 3.685 | 3.542 | 3.616 | 195,117,056 | +0.10(+2.75%) |
Mar 05, 2013 | 3.469 | 3.557 | 3.466 | 3.519 | 107,166,360 | +0.07(+2.00%) |
Mar 04, 2013 | 3.467 | 3.479 | 3.418 | 3.450 | 111,085,496 | -0.03(-0.89%) |
Mar 01, 2013 | 3.464 | 3.518 | 3.431 | 3.481 | 117,720,056 | +0.00(+0.05%) |
Feb 28, 2013 | 3.455 | 3.500 | 3.421 | 3.479 | 157,307,424 | +0.06(+1.87%) |
Feb 27, 2013 | 3.426 | 3.429 | 3.388 | 3.416 | 170,808,160 | -0.00(-0.10%) |
Feb 26, 2013 | 3.305 | 3.441 | 3.291 | 3.419 | 225,465,424 | +0.12(+3.78%) |
Feb 25, 2013 | 3.319 | 3.360 | 3.288 | 3.295 | 239,985,728 | -0.02(-0.68%) |
Feb 22, 2013 | 2.954 | 3.426 | 3.129 | 3.317 | 771,294,016 | +0.36(+12.28%) |
Feb 21, 2013 | 2.870 | 2.970 | 2.863 | 2.954 | 215,756,336 | +0.07(+2.40%) |
Feb 20, 2013 | 2.939 | 2.966 | 2.875 | 2.885 | 104,254,880 | -0.03(-1.13%) |
Feb 19, 2013 | 2.911 | 2.963 | 2.894 | 2.918 | 100,987,656 | +0.02(+0.60%) |
Feb 15, 2013 | 2.956 | 2.959 | 2.889 | 2.901 | 88,719,704 | -0.04(-1.41%) |
Feb 14, 2013 | 2.942 | 2.958 | 2.898 | 2.942 | 82,564,888 | +0.00(+0.12%) |
Feb 13, 2013 | 2.951 | 2.965 | 2.915 | 2.939 | 66,539,140 | -0.02(-0.53%) |
Feb 12, 2013 | 2.909 | 2.975 | 2.892 | 2.954 | 86,280,760 | +0.05(+1.60%) |
Feb 11, 2013 | 2.913 | 2.927 | 2.882 | 2.908 | 64,434,148 | -0.01(-0.24%) |
Feb 08, 2013 | 2.842 | 2.918 | 2.837 | 2.915 | 86,717,744 | +0.07(+2.62%) |
Feb 07, 2013 | 2.875 | 2.880 | 2.811 | 2.840 | 94,275,664 | -0.04(-1.50%) |
Feb 06, 2013 | 2.939 | 2.947 | 2.868 | 2.883 | 133,498,128 | +0.09(+3.15%) |
Feb 04, 2013 | 2.818 | 2.886 | 2.790 | 2.795 | 95,861,904 | -0.05(-1.70%) |
Feb 01, 2013 | 2.880 | 2.894 | 2.837 | 2.844 | 96,980,784 | -0.01(-0.30%) |
Jan 31, 2013 | 2.830 | 2.880 | 2.792 | 2.852 | 118,699,040 | +0.02(+0.67%) |
Jan 30, 2013 | 2.852 | 2.863 | 2.813 | 2.833 | 118,665,792 | -0.01(-0.49%) |
Jan 29, 2013 | 2.915 | 2.923 | 2.816 | 2.847 | 181,547,440 | -0.09(-3.17%) |
Jan 28, 2013 | 2.940 | 2.966 | 2.920 | 2.940 | 92,169,104 | +0.01(+0.18%) |
Jan 25, 2013 | 2.953 | 2.976 | 2.927 | 2.935 | 89,307,880 | -0.00(-0.12%) |
Jan 24, 2013 | 2.930 | 2.989 | 2.908 | 2.939 | 98,744,824 | +0.00(+0.00%) |
Jan 23, 2013 | 2.994 | 3.013 | 2.921 | 2.939 | 116,154,184 | -0.04(-1.39%) |
Jan 22, 2013 | 2.972 | 3.003 | 2.939 | 2.980 | 161,347,536 | +0.02(+0.82%) |
Jan 18, 2013 | 2.913 | 2.966 | 2.913 | 2.956 | 136,308,816 | +0.00(+0.00%) |
Jan 17, 2013 | 2.980 | 3.015 | 2.944 | 2.956 | 165,321,456 | -0.02(-0.58%) |
Jan 16, 2013 | 2.851 | 2.992 | 2.848 | 2.973 | 271,981,856 | +0.12(+4.11%) |
Jan 15, 2013 | 2.906 | 2.913 | 2.830 | 2.856 | 226,779,296 | -0.07(-2.48%) |
Jan 14, 2013 | 2.842 | 2.992 | 2.828 | 2.928 | 359,283,808 | +0.14(+4.89%) |
Jan 11, 2013 | 2.847 | 2.890 | 2.738 | 2.792 | 226,537,168 | -0.02(-0.74%) |
Jan 10, 2013 | 2.766 | 2.823 | 2.712 | 2.813 | 210,200,784 | +0.07(+2.71%) |
Jan 09, 2013 | 2.700 | 2.750 | 2.687 | 2.738 | 198,937,904 | +0.08(+2.99%) |
Jan 08, 2013 | 2.633 | 2.671 | 2.564 | 2.659 | 190,394,560 | +0.04(+1.45%) |
Jan 07, 2013 | 2.624 | 2.672 | 2.617 | 2.621 | 111,075,992 | +0.01(+0.20%) |
Jan 04, 2013 | 2.636 | 2.657 | 2.604 | 2.616 | 127,428,488 | +0.00(+0.00%) |
Jan 03, 2013 | 2.614 | 2.716 | 2.578 | 2.616 | 248,196,400 | +0.02(+0.80%) |
Jan 02, 2013 | 2.594 | 2.596 | 2.462 | 2.595 | 288,053,024 | +0.13(+5.40%) |
Dec 31, 2012 | 2.358 | 2.471 | 2.350 | 2.462 | 164,245,232 | +0.10(+4.17%) |
Dec 28, 2012 | 2.401 | 2.407 | 2.355 | 2.363 | 105,343,032 | -0.06(-2.56%) |
Dec 27, 2012 | 2.441 | 2.452 | 2.396 | 2.426 | 93,069,456 | -0.01(-0.57%) |
Dec 26, 2012 | 2.433 | 2.476 | 2.427 | 2.439 | 87,458,768 | +0.02(+0.79%) |
Dec 24, 2012 | 2.469 | 2.469 | 2.403 | 2.420 | 54,728,720 | -0.06(-2.30%) |
Dec 21, 2012 | 2.457 | 2.477 | 2.427 | 2.477 | 152,916,048 | -0.02(-0.62%) |
Dec 20, 2012 | 2.488 | 2.498 | 2.445 | 2.493 | 100,659,792 | +0.01(+0.35%) |
Dec 19, 2012 | 2.519 | 2.529 | 2.465 | 2.484 | 138,448,880 | -0.03(-1.03%) |
Dec 18, 2012 | 2.448 | 2.527 | 2.426 | 2.510 | 218,765,360 | +0.06(+2.25%) |
Dec 17, 2012 | 2.543 | 2.562 | 2.436 | 2.455 | 178,693,328 | -0.09(-3.66%) |
Dec 14, 2012 | 2.505 | 2.548 | 2.484 | 2.548 | 150,918,624 | +0.04(+1.72%) |
Dec 13, 2012 | 2.517 | 2.559 | 2.481 | 2.505 | 152,228,448 | -0.01(-0.21%) |
Dec 12, 2012 | 2.481 | 2.536 | 2.474 | 2.510 | 192,735,024 | +0.05(+1.89%) |
Dec 11, 2012 | 2.471 | 2.500 | 2.436 | 2.464 | 185,030,816 | +0.02(+0.71%) |
Dec 10, 2012 | 2.393 | 2.521 | 2.369 | 2.446 | 296,826,240 | +0.04(+1.58%) |
Dec 07, 2012 | 2.401 | 2.427 | 2.369 | 2.408 | 146,198,768 | +0.02(+0.80%) |
Dec 06, 2012 | 2.403 | 2.426 | 2.357 | 2.389 | 179,880,320 | +0.00(+0.07%) |
Dec 05, 2012 | 2.334 | 2.453 | 2.324 | 2.388 | 321,554,912 | +0.05(+2.14%) |
Dec 04, 2012 | 2.246 | 2.346 | 2.230 | 2.338 | 211,682,928 | +0.09(+4.16%) |
Nov 30, 2012 | 2.232 | 2.251 | 2.204 | 2.244 | 136,749,120 | +0.02(+0.78%) |
Nov 29, 2012 | 2.208 | 2.261 | 2.208 | 2.227 | 181,352,560 | +0.03(+1.26%) |
Nov 28, 2012 | 2.139 | 2.207 | 2.111 | 2.199 | 192,063,088 | +0.06(+2.99%) |
Nov 27, 2012 | 2.203 | 2.215 | 2.128 | 2.135 | 181,611,360 | -0.07(-2.98%) |
Nov 26, 2012 | 2.142 | 2.229 | 2.120 | 2.201 | 235,899,536 | +0.05(+2.41%) |
Nov 23, 2012 | 2.075 | 2.158 | 2.075 | 2.149 | 151,984,624 | +0.09(+4.19%) |
Nov 21, 2012 | 2.013 | 2.103 | 1.995 | 2.063 | 375,347,712 | +0.04(+1.96%) |
Nov 20, 2012 | 2.011 | 2.084 | 1.961 | 2.023 | 895,244,544 | -0.27(-11.96%) |
Nov 19, 2012 | 2.241 | 2.315 | 2.236 | 2.298 | 188,758,928 | +0.08(+3.50%) |
Nov 16, 2012 | 2.260 | 2.263 | 2.135 | 2.220 | 202,574,144 | -0.04(-1.76%) |
Nov 15, 2012 | 2.268 | 2.293 | 2.234 | 2.260 | 142,223,184 | -0.01(-0.42%) |
Nov 14, 2012 | 2.274 | 2.308 | 2.260 | 2.269 | 145,534,912 | -0.00(-0.04%) |
Nov 13, 2012 | 2.305 | 2.315 | 2.258 | 2.270 | 152,842,960 | -0.05(-2.01%) |
Nov 12, 2012 | 2.358 | 2.370 | 2.300 | 2.317 | 108,248,248 | -0.03(-1.47%) |
Nov 09, 2012 | 2.384 | 2.403 | 2.350 | 2.351 | 122,045,632 | -0.04(-1.52%) |
Nov 08, 2012 | 2.381 | 2.400 | 2.370 | 2.388 | 111,863,112 | +0.02(+0.95%) |
Nov 07, 2012 | 2.474 | 2.479 | 2.365 | 2.365 | 156,510,272 | -0.12(-4.93%) |
Nov 06, 2012 | 2.422 | 2.502 | 2.420 | 2.488 | 131,578,288 | +0.07(+2.78%) |
Nov 05, 2012 | 2.363 | 2.427 | 2.363 | 2.420 | 82,926,712 | +0.04(+1.82%) |
Nov 02, 2012 | 2.439 | 2.453 | 2.363 | 2.377 | 188,281,760 | -0.04(-1.71%) |
Nov 01, 2012 | 2.398 | 2.436 | 2.384 | 2.419 | 144,686,096 | +0.03(+1.08%) |
Oct 31, 2012 | 2.450 | 2.458 | 2.384 | 2.393 | 112,532,008 | -0.04(-1.70%) |
Oct 26, 2012 | 4.886 | 2.434 | 2.434 | 2.434 | 122,803,736 | -0.02(-0.70%) |
Oct 25, 2012 | 2.445 | 2.484 | 2.429 | 2.452 | 124,308,016 | +0.03(+1.07%) |
Oct 24, 2012 | 2.477 | 2.481 | 2.424 | 2.426 | 105,852,912 | -0.04(-1.54%) |
Oct 23, 2012 | 2.496 | 2.502 | 2.462 | 2.464 | 110,118,160 | -0.04(-1.52%) |
Oct 19, 2012 | 2.553 | 2.557 | 2.498 | 2.502 | 120,557,928 | -0.06(-2.16%) |
Oct 18, 2012 | 2.545 | 2.566 | 2.522 | 2.557 | 128,336,752 | +0.01(+0.54%) |
Oct 17, 2012 | 2.522 | 2.545 | 2.476 | 2.543 | 103,846,912 | +0.03(+1.03%) |
Oct 16, 2012 | 2.507 | 2.553 | 2.505 | 2.517 | 137,955,376 | +0.02(+0.69%) |
Oct 15, 2012 | 2.495 | 2.505 | 2.462 | 2.500 | 155,889,488 | +0.01(+0.42%) |
Oct 12, 2012 | 2.462 | 2.505 | 2.462 | 2.490 | 146,764,352 | +0.03(+1.12%) |
Oct 11, 2012 | 2.457 | 2.496 | 2.443 | 2.462 | 209,522,496 | +0.01(+0.49%) |
Oct 10, 2012 | 2.469 | 2.488 | 2.422 | 2.450 | 224,347,264 | -0.03(-1.32%) |
Oct 09, 2012 | 2.488 | 2.503 | 2.446 | 2.483 | 171,520,928 | -0.02(-0.62%) |
Oct 08, 2012 | 2.517 | 2.560 | 2.490 | 2.498 | 189,894,128 | -0.05(-1.83%) |
Oct 05, 2012 | 2.576 | 2.612 | 2.534 | 2.545 | 235,237,680 | -0.04(-1.41%) |
Oct 04, 2012 | 2.540 | 2.588 | 2.460 | 2.581 | 523,169,056 | +0.01(+0.20%) |
Oct 03, 2012 | 2.977 | 2.997 | 2.566 | 2.576 | 815,894,080 | -0.38(-12.96%) |
Oct 02, 2012 | 2.994 | 3.015 | 2.927 | 2.959 | 112,325,568 | -0.01(-0.46%) |
Oct 01, 2012 | 2.972 | 3.044 | 2.963 | 2.973 | 125,995,184 | +0.03(+0.88%) |
Sep 28, 2012 | 2.966 | 2.992 | 2.930 | 2.947 | 131,451,424 | -0.03(-0.96%) |
Sep 27, 2012 | 2.904 | 2.991 | 2.894 | 2.976 | 167,434,208 | +0.02(+0.67%) |
Sep 26, 2012 | 2.883 | 2.980 | 2.804 | 2.956 | 215,003,072 | +0.07(+2.39%) |
Sep 25, 2012 | 2.975 | 2.984 | 2.885 | 2.887 | 162,467,920 | -0.09(-2.91%) |
Sep 24, 2012 | 3.016 | 3.016 | 2.959 | 2.973 | 92,123,448 | -0.07(-2.16%) |
Sep 21, 2012 | 3.096 | 3.099 | 3.015 | 3.039 | 119,133,296 | -0.03(-0.96%) |
Sep 20, 2012 | 3.099 | 3.105 | 3.025 | 3.068 | 113,401,640 | -0.06(-1.88%) |
Sep 19, 2012 | 3.182 | 3.189 | 3.115 | 3.127 | 110,056,600 | -0.03(-0.82%) |
Sep 18, 2012 | 3.122 | 3.158 | 3.117 | 3.153 | 97,729,208 | +0.01(+0.22%) |
Sep 17, 2012 | 3.151 | 3.163 | 3.115 | 3.146 | 95,197,720 | +0.01(+0.22%) |
Sep 14, 2012 | 3.160 | 3.206 | 3.129 | 3.139 | 161,677,392 | -0.01(-0.38%) |
Sep 13, 2012 | 3.115 | 3.167 | 3.082 | 3.151 | 127,025,264 | +0.04(+1.39%) |
Sep 12, 2012 | 3.115 | 3.144 | 3.096 | 3.108 | 139,040,688 | +0.01(+0.22%) |
Sep 11, 2012 | 3.030 | 3.105 | 3.023 | 3.101 | 106,938,152 | +0.09(+2.98%) |
Sep 10, 2012 | 3.004 | 3.053 | 2.996 | 3.011 | 113,108,992 | +0.00(+0.06%) |
Sep 07, 2012 | 2.991 | 3.022 | 2.958 | 3.010 | 97,023,840 | -0.03(-0.97%) |
Sep 06, 2012 | 3.001 | 3.066 | 2.977 | 3.039 | 133,879,848 | +0.06(+1.85%) |
Sep 05, 2012 | 2.925 | 2.994 | 2.909 | 2.984 | 121,538,400 | +0.05(+1.65%) |
Sep 04, 2012 | 2.906 | 2.950 | 2.904 | 2.935 | 98,759,056 | +0.02(+0.65%) |
Aug 31, 2012 | 2.916 | 2.954 | 2.902 | 2.916 | 113,378,800 | +0.02(+0.60%) |
Aug 30, 2012 | 2.915 | 2.935 | 2.897 | 2.899 | 91,577,224 | -0.03(-0.94%) |
Aug 29, 2012 | 2.913 | 2.953 | 2.906 | 2.927 | 136,125,200 | -0.05(-1.57%) |
Aug 27, 2012 | 3.049 | 3.064 | 2.965 | 2.973 | 157,672,704 | -0.06(-2.10%) |
Aug 24, 2012 | 3.049 | 3.065 | 3.023 | 3.037 | 128,016,376 | -0.01(-0.31%) |
Aug 23, 2012 | 3.118 | 3.148 | 3.034 | 3.047 | 421,249,024 | -0.27(-8.15%) |
Aug 22, 2012 | 3.369 | 3.391 | 3.300 | 3.317 | 217,225,648 | -0.13(-3.66%) |
Aug 21, 2012 | 3.493 | 3.500 | 3.414 | 3.443 | 121,718,336 | -0.03(-0.80%) |
Aug 20, 2012 | 3.378 | 3.478 | 3.350 | 3.471 | 103,675,008 | +0.10(+2.92%) |
Aug 17, 2012 | 3.372 | 3.374 | 3.327 | 3.372 | 84,663,208 | +0.00(+0.00%) |
Aug 16, 2012 | 3.357 | 3.386 | 3.321 | 3.372 | 103,234,376 | +0.04(+1.19%) |
Aug 15, 2012 | 3.333 | 3.352 | 3.314 | 3.333 | 63,601,308 | -0.01(-0.36%) |
Aug 14, 2012 | 3.414 | 3.431 | 3.329 | 3.345 | 104,637,440 | -0.04(-1.33%) |
Aug 13, 2012 | 3.402 | 3.467 | 3.365 | 3.390 | 80,246,448 | -0.01(-0.41%) |
Aug 10, 2012 | 3.334 | 3.409 | 3.331 | 3.403 | 105,180,112 | +0.05(+1.49%) |
Aug 09, 2012 | 3.352 | 3.379 | 3.293 | 3.353 | 116,878,488 | +0.00(+0.00%) |
Aug 08, 2012 | 3.365 | 3.412 | 3.324 | 3.353 | 260,412,112 | +0.08(+2.37%) |
Aug 07, 2012 | 3.207 | 3.291 | 3.198 | 3.276 | 113,853,792 | +0.05(+1.44%) |
Aug 06, 2012 | 3.160 | 3.251 | 3.150 | 3.229 | 88,663,344 | +0.07(+2.35%) |
Aug 03, 2012 | 3.080 | 3.167 | 3.061 | 3.155 | 109,912,816 | +0.12(+4.05%) |
Aug 02, 2012 | 3.042 | 3.141 | 3.008 | 3.032 | 180,363,040 | -0.02(-0.62%) |
Aug 01, 2012 | 3.163 | 3.188 | 3.042 | 3.051 | 166,822,864 | -0.10(-3.18%) |
Jul 31, 2012 | 3.134 | 3.184 | 3.110 | 3.151 | 93,174,528 | -0.00(-0.11%) |
Jul 30, 2012 | 3.188 | 3.220 | 3.141 | 3.155 | 72,363,840 | -0.05(-1.64%) |
Jul 27, 2012 | 3.137 | 3.229 | 3.105 | 3.207 | 107,149,816 | +0.10(+3.08%) |
Jul 26, 2012 | 3.118 | 3.144 | 3.074 | 3.112 | 96,462,368 | +0.04(+1.29%) |
Jul 25, 2012 | 3.122 | 3.143 | 3.063 | 3.072 | 99,750,144 | -0.04(-1.14%) |
Jul 24, 2012 | 3.151 | 3.162 | 3.077 | 3.107 | 120,248,056 | -0.05(-1.72%) |
Jul 23, 2012 | 3.175 | 3.188 | 3.110 | 3.162 | 100,768,560 | -0.05(-1.64%) |
Jul 20, 2012 | 3.277 | 3.289 | 3.208 | 3.214 | 85,747,280 | -0.08(-2.57%) |
Jul 19, 2012 | 3.329 | 3.346 | 3.286 | 3.299 | 88,323,808 | -0.04(-1.06%) |
Jul 18, 2012 | 3.253 | 3.369 | 3.248 | 3.334 | 163,866,992 | +0.07(+2.28%) |
Jul 17, 2012 | 3.276 | 3.283 | 3.196 | 3.260 | 119,567,064 | +0.01(+0.32%) |
Jul 16, 2012 | 3.260 | 3.300 | 3.241 | 3.250 | 86,093,456 | -0.03(-0.90%) |
Jul 13, 2012 | 3.315 | 3.317 | 3.243 | 3.279 | 176,916,352 | -0.06(-1.91%) |
Jul 12, 2012 | 3.334 | 3.367 | 3.289 | 3.343 | 136,104,880 | -0.06(-1.73%) |
Jul 11, 2012 | 3.300 | 3.426 | 3.291 | 3.402 | 142,187,056 | +0.10(+3.03%) |
Jul 10, 2012 | 3.348 | 3.386 | 3.286 | 3.302 | 97,224,176 | -0.06(-1.65%) |
Jul 09, 2012 | 3.374 | 3.383 | 3.326 | 3.357 | 71,897,296 | -0.02(-0.72%) |
Jul 06, 2012 | 3.447 | 3.479 | 3.360 | 3.381 | 95,708,520 | -0.12(-3.50%) |
Jul 05, 2012 | 3.502 | 3.529 | 3.478 | 3.504 | 60,925,708 | -0.01(-0.39%) |
Jul 03, 2012 | 3.441 | 3.519 | 3.435 | 3.518 | 42,489,240 | +0.03(+0.99%) |
Jul 02, 2012 | 3.474 | 3.497 | 3.433 | 3.483 | 85,950,216 | +0.01(+0.25%) |
Jun 29, 2012 | 3.429 | 3.481 | 3.414 | 3.474 | 108,954,448 | +0.13(+3.87%) |
Jun 28, 2012 | 3.340 | 3.352 | 3.303 | 3.345 | 92,270,592 | -0.03(-0.77%) |
Jun 27, 2012 | 3.345 | 3.386 | 3.340 | 3.371 | 66,666,988 | +0.03(+0.80%) |
Jun 26, 2012 | 3.378 | 3.402 | 3.324 | 3.344 | 123,015,304 | -0.03(-0.97%) |
Jun 25, 2012 | 3.486 | 3.502 | 3.364 | 3.377 | 130,852,944 | -0.14(-4.05%) |
Jun 22, 2012 | 3.521 | 3.580 | 3.504 | 3.519 | 93,185,152 | +0.01(+0.37%) |
Jun 21, 2012 | 3.642 | 3.654 | 3.493 | 3.506 | 113,687,360 | -0.15(-4.09%) |
Jun 20, 2012 | 3.602 | 3.666 | 3.568 | 3.656 | 100,373,232 | +0.06(+1.68%) |
Jun 19, 2012 | 3.657 | 3.664 | 3.585 | 3.595 | 125,690,768 | -0.04(-1.14%) |
Jun 18, 2012 | 3.714 | 3.733 | 3.623 | 3.637 | 123,540,248 | -0.10(-2.73%) |
Jun 15, 2012 | 3.754 | 3.799 | 3.727 | 3.739 | 101,002,680 | +0.01(+0.23%) |
Jun 14, 2012 | 3.711 | 3.756 | 3.695 | 3.730 | 62,947,112 | +0.02(+0.51%) |
Jun 13, 2012 | 3.716 | 3.751 | 3.687 | 3.711 | 66,893,400 | -0.04(-1.01%) |
Jun 12, 2012 | 3.709 | 3.766 | 3.695 | 3.749 | 64,849,748 | +0.05(+1.35%) |
Jun 11, 2012 | 3.863 | 3.875 | 3.694 | 3.699 | 83,341,864 | -0.16(-4.03%) |
Jun 08, 2012 | 3.822 | 3.861 | 3.790 | 3.854 | 66,154,332 | +0.04(+1.13%) |
Jun 07, 2012 | 3.887 | 3.930 | 3.803 | 3.811 | 82,964,488 | -0.05(-1.30%) |
Jun 06, 2012 | 3.749 | 3.863 | 3.747 | 3.861 | 85,243,160 | +0.12(+3.09%) |
Jun 05, 2012 | 3.645 | 3.758 | 3.638 | 3.746 | 116,838,128 | +0.11(+2.94%) |
Jun 04, 2012 | 3.678 | 3.701 | 3.606 | 3.638 | 105,338,096 | -0.03(-0.89%) |
Jun 01, 2012 | 3.778 | 3.801 | 3.663 | 3.671 | 181,405,168 | -0.25(-6.30%) |
May 31, 2012 | 3.941 | 3.953 | 3.860 | 3.918 | 126,776,024 | -0.01(-0.26%) |
May 30, 2012 | 3.898 | 3.939 | 3.879 | 3.929 | 120,879,960 | -0.01(-0.26%) |
May 29, 2012 | 3.866 | 3.951 | 3.866 | 3.939 | 131,842,448 | +0.08(+2.10%) |
May 25, 2012 | 3.709 | 3.863 | 3.697 | 3.858 | 136,664,176 | +0.10(+2.57%) |
May 24, 2012 | 3.908 | 3.915 | 3.683 | 3.761 | 341,454,016 | +0.12(+3.27%) |
May 23, 2012 | 3.654 | 3.663 | 3.554 | 3.642 | 310,395,552 | -0.12(-3.21%) |
May 22, 2012 | 3.782 | 3.785 | 3.721 | 3.763 | 91,392,688 | -0.02(-0.50%) |
May 21, 2012 | 3.701 | 3.796 | 3.697 | 3.782 | 92,760,416 | +0.07(+2.00%) |
May 18, 2012 | 3.820 | 3.832 | 3.676 | 3.708 | 147,953,520 | -0.10(-2.72%) |
May 17, 2012 | 3.806 | 3.847 | 3.770 | 3.811 | 96,850,992 | +0.01(+0.14%) |
May 16, 2012 | 3.880 | 3.930 | 3.803 | 3.806 | 94,111,160 | -0.06(-1.65%) |
May 15, 2012 | 3.968 | 3.982 | 3.865 | 3.870 | 92,998,416 | -0.10(-2.46%) |
May 14, 2012 | 3.974 | 4.005 | 3.939 | 3.968 | 97,367,216 | -0.03(-0.80%) |
May 11, 2012 | 4.032 | 4.061 | 3.996 | 4.000 | 94,360,488 | -0.06(-1.53%) |
May 10, 2012 | 4.024 | 4.079 | 3.990 | 4.062 | 93,234,736 | +0.03(+0.77%) |
May 09, 2012 | 3.991 | 4.065 | 3.960 | 4.031 | 81,228,768 | +0.00(+0.04%) |
May 08, 2012 | 4.084 | 4.093 | 3.974 | 4.029 | 142,420,160 | -0.10(-2.30%) |
May 07, 2012 | 4.179 | 4.186 | 4.110 | 4.124 | 76,365,376 | -0.07(-1.65%) |
May 04, 2012 | 4.212 | 4.248 | 4.181 | 4.193 | 81,217,920 | -0.04(-0.86%) |
May 03, 2012 | 4.362 | 4.376 | 4.224 | 4.229 | 85,434,528 | -0.13(-3.05%) |
May 02, 2012 | 4.330 | 4.364 | 4.297 | 4.362 | 78,773,776 | +0.01(+0.32%) |
May 01, 2012 | 4.272 | 4.388 | 4.272 | 4.349 | 90,171,816 | +0.07(+1.66%) |
Apr 30, 2012 | 4.260 | 4.285 | 4.238 | 4.278 | 53,536,132 | +0.00(+0.04%) |
Apr 27, 2012 | 4.302 | 4.317 | 4.260 | 4.276 | 51,289,776 | -0.02(-0.48%) |
Apr 26, 2012 | 4.276 | 4.314 | 4.266 | 4.297 | 57,077,360 | +0.01(+0.16%) |
Apr 25, 2012 | 4.253 | 4.293 | 4.215 | 4.290 | 103,425,872 | +0.07(+1.60%) |
Apr 24, 2012 | 4.196 | 4.236 | 4.184 | 4.222 | 69,254,688 | +0.03(+0.70%) |
Apr 23, 2012 | 4.191 | 4.228 | 4.157 | 4.193 | 97,218,384 | -0.04(-0.98%) |
Apr 20, 2012 | 4.279 | 4.308 | 4.224 | 4.234 | 113,713,888 | -0.03(-0.81%) |
Apr 19, 2012 | 4.295 | 4.345 | 4.229 | 4.269 | 104,632,320 | -0.04(-0.88%) |
Apr 18, 2012 | 4.243 | 4.333 | 4.236 | 4.307 | 104,781,080 | +0.04(+0.85%) |
Apr 17, 2012 | 4.215 | 4.331 | 4.208 | 4.271 | 92,134,968 | +0.07(+1.69%) |
Apr 16, 2012 | 4.281 | 4.288 | 4.176 | 4.200 | 87,599,792 | -0.04(-1.06%) |
Apr 13, 2012 | 4.307 | 4.328 | 4.203 | 4.245 | 141,714,000 | -0.09(-2.11%) |
Apr 12, 2012 | 4.145 | 4.343 | 4.139 | 4.336 | 251,243,568 | +0.29(+7.22%) |
Apr 11, 2012 | 4.062 | 4.074 | 4.015 | 4.044 | 96,141,480 | +0.02(+0.60%) |
Apr 10, 2012 | 4.003 | 4.079 | 3.991 | 4.020 | 149,598,832 | +0.02(+0.56%) |
Apr 09, 2012 | 3.955 | 4.029 | 3.948 | 3.998 | 88,348,984 | +0.01(+0.13%) |
Apr 05, 2012 | 4.000 | 4.038 | 3.987 | 3.993 | 85,277,896 | -0.03(-0.69%) |
Apr 04, 2012 | 4.012 | 4.039 | 4.000 | 4.020 | 88,911,096 | -0.03(-0.77%) |
Apr 03, 2012 | 4.117 | 4.157 | 4.034 | 4.051 | 91,774,072 | -0.07(-1.80%) |