Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.550 | 3.576 | 3.497 | 3.559 | 87,340,896 | +0.02(+0.49%) |
Apr 29, 2013 | 3.462 | 3.560 | 3.441 | 3.541 | 92,147,456 | +0.09(+2.65%) |
Apr 26, 2013 | 3.396 | 3.516 | 3.384 | 3.450 | 157,411,408 | +0.07(+1.94%) |
Apr 25, 2013 | 3.441 | 3.455 | 3.382 | 3.384 | 130,273,496 | -0.04(-1.26%) |
Apr 24, 2013 | 3.372 | 3.516 | 3.367 | 3.427 | 149,235,264 | +0.03(+0.97%) |
Apr 23, 2013 | 3.412 | 3.455 | 3.377 | 3.395 | 115,842,832 | -0.02(-0.56%) |
Apr 22, 2013 | 3.402 | 3.421 | 3.336 | 3.414 | 132,288,768 | +0.03(+1.02%) |
Apr 19, 2013 | 3.384 | 3.443 | 3.294 | 3.379 | 164,568,880 | -0.11(-3.22%) |
Apr 18, 2013 | 3.547 | 3.555 | 3.465 | 3.491 | 108,137,112 | -0.05(-1.37%) |
Apr 17, 2013 | 3.605 | 3.611 | 3.529 | 3.540 | 90,843,872 | -0.09(-2.57%) |
Apr 16, 2013 | 3.590 | 3.652 | 3.571 | 3.633 | 80,597,144 | +0.06(+1.69%) |
Apr 15, 2013 | 3.588 | 3.654 | 3.573 | 3.573 | 92,159,112 | -0.04(-1.05%) |
Apr 12, 2013 | 3.590 | 3.617 | 3.569 | 3.611 | 113,215,960 | +0.00(+0.10%) |
Apr 11, 2013 | 3.626 | 3.674 | 3.560 | 3.607 | 276,218,496 | -0.25(-6.45%) |
Apr 10, 2013 | 3.830 | 3.878 | 3.830 | 3.856 | 92,160,064 | +0.02(+0.45%) |
Apr 09, 2013 | 3.797 | 3.856 | 3.782 | 3.839 | 95,440,584 | +0.05(+1.32%) |
Apr 08, 2013 | 3.821 | 3.842 | 3.742 | 3.788 | 88,252,312 | -0.01(-0.18%) |
Apr 05, 2013 | 3.799 | 3.816 | 3.764 | 3.795 | 109,266,424 | -0.06(-1.48%) |
Apr 04, 2013 | 3.778 | 3.858 | 3.764 | 3.852 | 119,232,104 | +0.07(+1.78%) |
Apr 03, 2013 | 3.785 | 3.877 | 3.773 | 3.785 | 174,402,704 | -0.03(-0.86%) |
Apr 02, 2013 | 3.861 | 3.883 | 3.769 | 3.818 | 280,806,048 | -0.21(-5.19%) |
Apr 01, 2013 | 4.099 | 4.155 | 4.018 | 4.027 | 146,073,584 | -0.09(-2.22%) |
Mar 28, 2013 | 4.060 | 4.134 | 4.042 | 4.118 | 141,145,360 | +0.04(+1.10%) |
Mar 27, 2013 | 4.046 | 4.106 | 4.029 | 4.074 | 138,681,760 | -0.01(-0.25%) |
Mar 26, 2013 | 4.004 | 4.096 | 3.991 | 4.084 | 158,214,032 | +0.09(+2.34%) |
Mar 25, 2013 | 3.987 | 4.049 | 3.958 | 3.991 | 171,232,304 | +0.01(+0.26%) |
Mar 22, 2013 | 3.856 | 3.998 | 3.856 | 3.980 | 161,681,744 | +0.12(+3.23%) |
Mar 21, 2013 | 3.928 | 3.982 | 3.847 | 3.856 | 210,891,264 | -0.10(-2.62%) |
Mar 20, 2013 | 3.996 | 4.074 | 3.953 | 3.959 | 205,530,800 | -0.03(-0.82%) |
Mar 19, 2013 | 3.941 | 3.998 | 3.909 | 3.992 | 196,013,648 | +0.05(+1.23%) |
Mar 18, 2013 | 3.844 | 3.958 | 3.835 | 3.944 | 227,522,320 | +0.11(+2.93%) |
Mar 15, 2013 | 3.794 | 3.832 | 3.756 | 3.832 | 184,122,528 | +0.04(+1.14%) |
Mar 14, 2013 | 3.683 | 3.790 | 3.676 | 3.788 | 140,552,864 | +0.11(+2.86%) |
Mar 13, 2013 | 3.693 | 3.695 | 3.638 | 3.683 | 80,203,928 | -0.01(-0.37%) |
Mar 12, 2013 | 3.628 | 3.706 | 3.617 | 3.697 | 102,335,720 | +0.06(+1.76%) |
Mar 11, 2013 | 3.595 | 3.636 | 3.588 | 3.633 | 85,213,312 | +0.01(+0.14%) |
Mar 08, 2013 | 3.649 | 3.655 | 3.606 | 3.628 | 111,918,080 | +0.03(+0.72%) |
Mar 07, 2013 | 3.616 | 3.649 | 3.586 | 3.602 | 103,650,224 | -0.01(-0.38%) |
Mar 06, 2013 | 3.552 | 3.685 | 3.541 | 3.616 | 195,131,120 | +0.10(+2.75%) |
Mar 05, 2013 | 3.469 | 3.557 | 3.465 | 3.519 | 107,174,088 | +0.07(+2.00%) |
Mar 04, 2013 | 3.467 | 3.479 | 3.418 | 3.450 | 111,093,504 | -0.03(-0.89%) |
Mar 01, 2013 | 3.464 | 3.517 | 3.431 | 3.481 | 117,728,552 | +0.00(+0.05%) |
Feb 28, 2013 | 3.455 | 3.500 | 3.421 | 3.479 | 157,318,768 | +0.06(+1.87%) |
Feb 27, 2013 | 3.426 | 3.429 | 3.388 | 3.415 | 170,820,480 | -0.00(-0.10%) |
Feb 26, 2013 | 3.305 | 3.441 | 3.291 | 3.419 | 225,481,680 | +0.12(+3.78%) |
Feb 25, 2013 | 3.319 | 3.360 | 3.287 | 3.294 | 240,003,024 | -0.02(-0.68%) |
Feb 22, 2013 | 2.954 | 3.426 | 3.129 | 3.317 | 771,349,696 | +0.36(+12.28%) |
Feb 21, 2013 | 2.869 | 2.970 | 2.863 | 2.954 | 215,771,888 | +0.07(+2.40%) |
Feb 20, 2013 | 2.939 | 2.966 | 2.875 | 2.885 | 104,262,400 | -0.03(-1.12%) |
Feb 19, 2013 | 2.911 | 2.963 | 2.894 | 2.918 | 100,994,936 | +0.02(+0.60%) |
Feb 15, 2013 | 2.956 | 2.959 | 2.888 | 2.901 | 88,726,104 | -0.04(-1.41%) |
Feb 14, 2013 | 2.942 | 2.958 | 2.898 | 2.942 | 82,570,840 | +0.00(+0.12%) |
Feb 13, 2013 | 2.951 | 2.964 | 2.914 | 2.939 | 66,543,936 | -0.02(-0.53%) |
Feb 12, 2013 | 2.909 | 2.975 | 2.892 | 2.954 | 86,286,976 | +0.05(+1.60%) |
Feb 11, 2013 | 2.913 | 2.926 | 2.882 | 2.907 | 64,438,792 | -0.01(-0.24%) |
Feb 08, 2013 | 2.842 | 2.918 | 2.837 | 2.914 | 86,724,000 | +0.07(+2.62%) |
Feb 07, 2013 | 2.875 | 2.880 | 2.811 | 2.840 | 94,282,464 | -0.04(-1.50%) |
Feb 06, 2013 | 2.939 | 2.947 | 2.868 | 2.883 | 133,507,752 | +0.09(+3.15%) |
Feb 04, 2013 | 2.818 | 2.885 | 2.790 | 2.795 | 95,868,816 | -0.05(-1.70%) |
Feb 01, 2013 | 2.880 | 2.894 | 2.837 | 2.844 | 96,987,776 | -0.01(-0.30%) |
Jan 31, 2013 | 2.830 | 2.880 | 2.792 | 2.852 | 118,707,600 | +0.02(+0.67%) |
Jan 30, 2013 | 2.852 | 2.863 | 2.812 | 2.833 | 118,674,352 | -0.01(-0.49%) |
Jan 29, 2013 | 2.914 | 2.923 | 2.816 | 2.847 | 181,560,528 | -0.09(-3.17%) |
Jan 28, 2013 | 2.940 | 2.966 | 2.920 | 2.940 | 92,175,752 | +0.01(+0.18%) |
Jan 25, 2013 | 2.952 | 2.976 | 2.926 | 2.935 | 89,314,320 | -0.00(-0.12%) |
Jan 24, 2013 | 2.930 | 2.989 | 2.907 | 2.939 | 98,751,944 | +0.00(+0.00%) |
Jan 23, 2013 | 2.994 | 3.013 | 2.921 | 2.939 | 116,162,560 | -0.04(-1.39%) |
Jan 22, 2013 | 2.971 | 3.002 | 2.939 | 2.980 | 161,359,184 | +0.02(+0.82%) |
Jan 18, 2013 | 2.913 | 2.966 | 2.913 | 2.956 | 136,318,640 | +0.00(+0.00%) |
Jan 17, 2013 | 2.980 | 3.015 | 2.944 | 2.956 | 165,333,376 | -0.02(-0.58%) |
Jan 16, 2013 | 2.850 | 2.992 | 2.848 | 2.973 | 272,001,472 | +0.12(+4.11%) |
Jan 15, 2013 | 2.906 | 2.913 | 2.830 | 2.856 | 226,795,648 | -0.07(-2.48%) |
Jan 14, 2013 | 2.842 | 2.992 | 2.828 | 2.928 | 359,309,728 | +0.14(+4.89%) |
Jan 11, 2013 | 2.847 | 2.890 | 2.738 | 2.792 | 226,553,504 | -0.02(-0.74%) |
Jan 10, 2013 | 2.766 | 2.823 | 2.712 | 2.812 | 210,215,936 | +0.07(+2.71%) |
Jan 09, 2013 | 2.700 | 2.750 | 2.686 | 2.738 | 198,952,256 | +0.08(+2.99%) |
Jan 08, 2013 | 2.633 | 2.671 | 2.564 | 2.659 | 190,408,288 | +0.04(+1.45%) |
Jan 07, 2013 | 2.624 | 2.672 | 2.617 | 2.621 | 111,084,000 | +0.01(+0.20%) |
Jan 04, 2013 | 2.636 | 2.657 | 2.603 | 2.615 | 127,437,680 | +0.00(+0.00%) |
Jan 03, 2013 | 2.614 | 2.716 | 2.577 | 2.615 | 248,214,288 | +0.02(+0.80%) |
Jan 02, 2013 | 2.594 | 2.596 | 2.462 | 2.595 | 288,073,792 | +0.13(+5.40%) |
Dec 31, 2012 | 2.358 | 2.470 | 2.349 | 2.462 | 164,257,072 | +0.10(+4.17%) |
Dec 28, 2012 | 2.401 | 2.406 | 2.355 | 2.363 | 105,350,624 | -0.06(-2.56%) |
Dec 27, 2012 | 2.441 | 2.451 | 2.396 | 2.425 | 93,076,168 | -0.01(-0.57%) |
Dec 26, 2012 | 2.432 | 2.476 | 2.427 | 2.439 | 87,465,080 | +0.02(+0.79%) |
Dec 24, 2012 | 2.469 | 2.469 | 2.403 | 2.420 | 54,732,664 | -0.06(-2.30%) |
Dec 21, 2012 | 2.457 | 2.477 | 2.427 | 2.477 | 152,927,088 | -0.02(-0.62%) |
Dec 20, 2012 | 2.488 | 2.498 | 2.444 | 2.493 | 100,667,048 | +0.01(+0.35%) |
Dec 19, 2012 | 2.519 | 2.529 | 2.465 | 2.484 | 138,458,864 | -0.03(-1.03%) |
Dec 18, 2012 | 2.448 | 2.527 | 2.425 | 2.510 | 218,781,136 | +0.06(+2.25%) |
Dec 17, 2012 | 2.543 | 2.562 | 2.436 | 2.455 | 178,706,208 | -0.09(-3.66%) |
Dec 14, 2012 | 2.505 | 2.548 | 2.484 | 2.548 | 150,929,504 | +0.04(+1.72%) |
Dec 13, 2012 | 2.517 | 2.558 | 2.481 | 2.505 | 152,239,424 | -0.01(-0.21%) |
Dec 12, 2012 | 2.481 | 2.536 | 2.474 | 2.510 | 192,748,928 | +0.05(+1.89%) |
Dec 11, 2012 | 2.470 | 2.500 | 2.436 | 2.463 | 185,044,160 | +0.02(+0.71%) |
Dec 10, 2012 | 2.393 | 2.520 | 2.368 | 2.446 | 296,847,648 | +0.04(+1.58%) |
Dec 07, 2012 | 2.401 | 2.427 | 2.369 | 2.408 | 146,209,312 | +0.02(+0.80%) |
Dec 06, 2012 | 2.403 | 2.425 | 2.356 | 2.389 | 179,893,296 | +0.00(+0.07%) |
Dec 05, 2012 | 2.334 | 2.453 | 2.324 | 2.387 | 321,578,080 | +0.05(+2.14%) |
Dec 04, 2012 | 2.246 | 2.346 | 2.230 | 2.337 | 211,698,192 | +0.09(+4.16%) |
Nov 30, 2012 | 2.232 | 2.251 | 2.204 | 2.244 | 136,758,992 | +0.02(+0.78%) |
Nov 29, 2012 | 2.208 | 2.261 | 2.208 | 2.227 | 181,365,648 | +0.03(+1.26%) |
Nov 28, 2012 | 2.139 | 2.207 | 2.111 | 2.199 | 192,076,944 | +0.06(+2.99%) |
Nov 27, 2012 | 2.203 | 2.215 | 2.128 | 2.135 | 181,624,464 | -0.07(-2.98%) |
Nov 26, 2012 | 2.142 | 2.229 | 2.120 | 2.201 | 235,916,544 | +0.05(+2.41%) |
Nov 23, 2012 | 2.075 | 2.158 | 2.075 | 2.149 | 151,995,584 | +0.09(+4.19%) |
Nov 21, 2012 | 2.013 | 2.102 | 1.995 | 2.063 | 375,374,752 | +0.04(+1.96%) |
Nov 20, 2012 | 2.011 | 2.083 | 1.961 | 2.023 | 895,309,056 | -0.27(-11.95%) |
Nov 19, 2012 | 2.241 | 2.315 | 2.235 | 2.298 | 188,772,544 | +0.08(+3.50%) |
Nov 16, 2012 | 2.260 | 2.263 | 2.135 | 2.220 | 202,588,752 | -0.04(-1.76%) |
Nov 15, 2012 | 2.268 | 2.292 | 2.234 | 2.260 | 142,233,440 | -0.01(-0.42%) |
Nov 14, 2012 | 2.273 | 2.308 | 2.260 | 2.269 | 145,545,408 | -0.00(-0.04%) |
Nov 13, 2012 | 2.305 | 2.315 | 2.258 | 2.270 | 152,853,984 | -0.05(-2.01%) |
Nov 12, 2012 | 2.358 | 2.370 | 2.299 | 2.317 | 108,256,056 | -0.03(-1.47%) |
Nov 09, 2012 | 2.384 | 2.403 | 2.349 | 2.351 | 122,054,432 | -0.04(-1.52%) |
Nov 08, 2012 | 2.381 | 2.400 | 2.370 | 2.387 | 111,871,184 | +0.02(+0.95%) |
Nov 07, 2012 | 2.474 | 2.479 | 2.365 | 2.365 | 156,521,552 | -0.12(-4.93%) |
Nov 06, 2012 | 2.422 | 2.501 | 2.420 | 2.488 | 131,587,776 | +0.07(+2.78%) |
Nov 05, 2012 | 2.363 | 2.427 | 2.363 | 2.420 | 82,932,688 | +0.04(+1.82%) |
Nov 02, 2012 | 2.439 | 2.453 | 2.363 | 2.377 | 188,295,344 | -0.04(-1.71%) |
Nov 01, 2012 | 2.398 | 2.436 | 2.384 | 2.419 | 144,696,528 | +0.03(+1.08%) |
Oct 31, 2012 | 2.450 | 2.458 | 2.384 | 2.393 | 112,540,128 | -0.04(-1.70%) |
Oct 26, 2012 | 4.885 | 2.434 | 2.434 | 2.434 | 122,812,592 | -0.02(-0.70%) |
Oct 25, 2012 | 2.444 | 2.484 | 2.429 | 2.451 | 124,316,984 | +0.03(+1.07%) |
Oct 24, 2012 | 2.477 | 2.481 | 2.424 | 2.425 | 105,860,544 | -0.04(-1.54%) |
Oct 23, 2012 | 2.496 | 2.501 | 2.462 | 2.463 | 110,126,104 | -0.04(-1.52%) |
Oct 19, 2012 | 2.553 | 2.557 | 2.498 | 2.501 | 120,566,624 | -0.06(-2.16%) |
Oct 18, 2012 | 2.545 | 2.565 | 2.522 | 2.557 | 128,346,008 | +0.01(+0.54%) |
Oct 17, 2012 | 2.522 | 2.545 | 2.476 | 2.543 | 103,854,400 | +0.03(+1.03%) |
Oct 16, 2012 | 2.507 | 2.553 | 2.505 | 2.517 | 137,965,328 | +0.02(+0.69%) |
Oct 15, 2012 | 2.495 | 2.505 | 2.462 | 2.500 | 155,900,720 | +0.01(+0.42%) |
Oct 12, 2012 | 2.462 | 2.505 | 2.462 | 2.489 | 146,774,944 | +0.03(+1.12%) |
Oct 11, 2012 | 2.457 | 2.496 | 2.443 | 2.462 | 209,537,600 | +0.01(+0.49%) |
Oct 10, 2012 | 2.469 | 2.488 | 2.422 | 2.450 | 224,363,440 | -0.03(-1.32%) |
Oct 09, 2012 | 2.488 | 2.503 | 2.446 | 2.482 | 171,533,296 | -0.02(-0.62%) |
Oct 08, 2012 | 2.517 | 2.559 | 2.489 | 2.498 | 189,907,824 | -0.05(-1.83%) |
Oct 05, 2012 | 2.576 | 2.612 | 2.534 | 2.545 | 235,254,640 | -0.04(-1.41%) |
Oct 04, 2012 | 2.539 | 2.588 | 2.460 | 2.581 | 523,206,784 | +0.01(+0.20%) |
Oct 03, 2012 | 2.977 | 2.997 | 2.565 | 2.576 | 815,952,896 | -0.38(-12.96%) |
Oct 02, 2012 | 2.994 | 3.015 | 2.926 | 2.959 | 112,333,672 | -0.01(-0.46%) |
Oct 01, 2012 | 2.971 | 3.044 | 2.963 | 2.973 | 126,004,272 | +0.03(+0.88%) |
Sep 28, 2012 | 2.966 | 2.992 | 2.930 | 2.947 | 131,460,904 | -0.03(-0.96%) |
Sep 27, 2012 | 2.904 | 2.990 | 2.894 | 2.976 | 167,446,288 | +0.02(+0.67%) |
Sep 26, 2012 | 2.883 | 2.980 | 2.804 | 2.956 | 215,018,576 | +0.07(+2.39%) |
Sep 25, 2012 | 2.975 | 2.983 | 2.885 | 2.887 | 162,479,632 | -0.09(-2.91%) |
Sep 24, 2012 | 3.016 | 3.016 | 2.959 | 2.973 | 92,130,088 | -0.07(-2.16%) |
Sep 21, 2012 | 3.096 | 3.099 | 3.015 | 3.039 | 119,141,888 | -0.03(-0.96%) |
Sep 20, 2012 | 3.099 | 3.104 | 3.025 | 3.068 | 113,409,816 | -0.06(-1.88%) |
Sep 19, 2012 | 3.182 | 3.189 | 3.115 | 3.127 | 110,064,536 | -0.03(-0.82%) |
Sep 18, 2012 | 3.122 | 3.158 | 3.116 | 3.153 | 97,736,256 | +0.01(+0.22%) |
Sep 17, 2012 | 3.151 | 3.163 | 3.115 | 3.146 | 95,204,584 | +0.01(+0.22%) |
Sep 14, 2012 | 3.160 | 3.205 | 3.129 | 3.139 | 161,689,056 | -0.01(-0.38%) |
Sep 13, 2012 | 3.115 | 3.167 | 3.082 | 3.151 | 127,034,424 | +0.04(+1.39%) |
Sep 12, 2012 | 3.115 | 3.144 | 3.096 | 3.108 | 139,050,704 | +0.01(+0.22%) |
Sep 11, 2012 | 3.030 | 3.104 | 3.023 | 3.101 | 106,945,864 | +0.09(+2.98%) |
Sep 10, 2012 | 3.004 | 3.053 | 2.996 | 3.011 | 113,117,144 | +0.00(+0.06%) |
Sep 07, 2012 | 2.990 | 3.021 | 2.958 | 3.009 | 97,030,840 | -0.03(-0.97%) |
Sep 06, 2012 | 3.001 | 3.066 | 2.977 | 3.039 | 133,889,504 | +0.06(+1.85%) |
Sep 05, 2012 | 2.925 | 2.994 | 2.909 | 2.983 | 121,547,168 | +0.05(+1.65%) |
Sep 04, 2012 | 2.906 | 2.950 | 2.904 | 2.935 | 98,766,176 | +0.02(+0.65%) |
Aug 31, 2012 | 2.916 | 2.954 | 2.902 | 2.916 | 113,386,976 | +0.02(+0.60%) |
Aug 30, 2012 | 2.914 | 2.935 | 2.897 | 2.899 | 91,583,824 | -0.03(-0.94%) |
Aug 29, 2012 | 2.913 | 2.952 | 2.906 | 2.926 | 136,135,024 | -0.05(-1.57%) |
Aug 27, 2012 | 3.049 | 3.064 | 2.964 | 2.973 | 157,684,064 | -0.06(-2.10%) |
Aug 24, 2012 | 3.049 | 3.065 | 3.023 | 3.037 | 128,025,608 | -0.01(-0.31%) |
Aug 23, 2012 | 3.117 | 3.148 | 3.034 | 3.046 | 421,279,424 | -0.27(-8.15%) |
Aug 22, 2012 | 3.369 | 3.391 | 3.300 | 3.317 | 217,241,312 | -0.13(-3.66%) |
Aug 21, 2012 | 3.493 | 3.500 | 3.414 | 3.443 | 121,727,112 | -0.03(-0.80%) |
Aug 20, 2012 | 3.377 | 3.478 | 3.350 | 3.471 | 103,682,488 | +0.10(+2.92%) |
Aug 17, 2012 | 3.372 | 3.374 | 3.327 | 3.372 | 84,669,312 | +0.00(+0.00%) |
Aug 16, 2012 | 3.357 | 3.386 | 3.320 | 3.372 | 103,241,824 | +0.04(+1.19%) |
Aug 15, 2012 | 3.332 | 3.351 | 3.313 | 3.332 | 63,605,892 | -0.01(-0.36%) |
Aug 14, 2012 | 3.414 | 3.431 | 3.329 | 3.345 | 104,644,984 | -0.04(-1.33%) |
Aug 13, 2012 | 3.402 | 3.467 | 3.365 | 3.389 | 80,252,232 | -0.01(-0.41%) |
Aug 10, 2012 | 3.334 | 3.408 | 3.331 | 3.403 | 105,187,696 | +0.05(+1.49%) |
Aug 09, 2012 | 3.351 | 3.379 | 3.293 | 3.353 | 116,886,920 | +0.00(+0.00%) |
Aug 08, 2012 | 3.365 | 3.412 | 3.324 | 3.353 | 260,430,896 | +0.08(+2.37%) |
Aug 07, 2012 | 3.206 | 3.291 | 3.198 | 3.275 | 113,862,000 | +0.05(+1.44%) |
Aug 06, 2012 | 3.160 | 3.251 | 3.149 | 3.229 | 88,669,736 | +0.07(+2.35%) |
Aug 03, 2012 | 3.080 | 3.167 | 3.061 | 3.154 | 109,920,744 | +0.12(+4.05%) |
Aug 02, 2012 | 3.042 | 3.141 | 3.008 | 3.032 | 180,376,048 | -0.02(-0.62%) |
Aug 01, 2012 | 3.163 | 3.187 | 3.042 | 3.051 | 166,834,896 | -0.10(-3.18%) |
Jul 31, 2012 | 3.134 | 3.184 | 3.110 | 3.151 | 93,181,248 | -0.00(-0.11%) |
Jul 30, 2012 | 3.187 | 3.220 | 3.141 | 3.154 | 72,369,064 | -0.05(-1.64%) |
Jul 27, 2012 | 3.137 | 3.229 | 3.104 | 3.207 | 107,157,544 | +0.10(+3.08%) |
Jul 26, 2012 | 3.118 | 3.144 | 3.074 | 3.111 | 96,469,320 | +0.04(+1.29%) |
Jul 25, 2012 | 3.122 | 3.142 | 3.063 | 3.072 | 99,757,336 | -0.04(-1.14%) |
Jul 24, 2012 | 3.151 | 3.161 | 3.077 | 3.107 | 120,256,728 | -0.05(-1.72%) |
Jul 23, 2012 | 3.175 | 3.187 | 3.110 | 3.161 | 100,775,832 | -0.05(-1.64%) |
Jul 20, 2012 | 3.277 | 3.289 | 3.208 | 3.214 | 85,753,464 | -0.08(-2.57%) |
Jul 19, 2012 | 3.329 | 3.346 | 3.286 | 3.299 | 88,330,176 | -0.04(-1.06%) |
Jul 18, 2012 | 3.253 | 3.369 | 3.248 | 3.334 | 163,878,800 | +0.07(+2.28%) |
Jul 17, 2012 | 3.275 | 3.282 | 3.196 | 3.260 | 119,575,680 | +0.01(+0.32%) |
Jul 16, 2012 | 3.260 | 3.300 | 3.241 | 3.249 | 86,099,664 | -0.03(-0.90%) |
Jul 13, 2012 | 3.315 | 3.317 | 3.243 | 3.279 | 176,929,120 | -0.06(-1.91%) |
Jul 12, 2012 | 3.334 | 3.367 | 3.289 | 3.343 | 136,114,688 | -0.06(-1.73%) |
Jul 11, 2012 | 3.300 | 3.426 | 3.291 | 3.402 | 142,197,312 | +0.10(+3.04%) |
Jul 10, 2012 | 3.348 | 3.386 | 3.286 | 3.301 | 97,231,184 | -0.06(-1.65%) |
Jul 09, 2012 | 3.374 | 3.382 | 3.325 | 3.357 | 71,902,480 | -0.02(-0.72%) |
Jul 06, 2012 | 3.446 | 3.479 | 3.360 | 3.381 | 95,715,424 | -0.12(-3.50%) |
Jul 05, 2012 | 3.502 | 3.528 | 3.478 | 3.503 | 60,930,100 | -0.01(-0.39%) |
Jul 03, 2012 | 3.441 | 3.519 | 3.434 | 3.517 | 42,492,304 | +0.03(+0.99%) |
Jul 02, 2012 | 3.474 | 3.497 | 3.433 | 3.483 | 85,956,416 | +0.01(+0.25%) |
Jun 29, 2012 | 3.429 | 3.481 | 3.414 | 3.474 | 108,962,304 | +0.13(+3.87%) |
Jun 28, 2012 | 3.339 | 3.351 | 3.303 | 3.345 | 92,277,248 | -0.03(-0.77%) |
Jun 27, 2012 | 3.345 | 3.386 | 3.339 | 3.370 | 66,671,796 | +0.03(+0.80%) |
Jun 26, 2012 | 3.377 | 3.402 | 3.324 | 3.344 | 123,024,176 | -0.03(-0.97%) |
Jun 25, 2012 | 3.486 | 3.502 | 3.364 | 3.376 | 130,862,384 | -0.14(-4.05%) |
Jun 22, 2012 | 3.521 | 3.579 | 3.503 | 3.519 | 93,191,872 | +0.01(+0.37%) |
Jun 21, 2012 | 3.642 | 3.654 | 3.493 | 3.506 | 113,695,552 | -0.15(-4.09%) |
Jun 20, 2012 | 3.602 | 3.666 | 3.567 | 3.655 | 100,380,464 | +0.06(+1.68%) |
Jun 19, 2012 | 3.657 | 3.664 | 3.585 | 3.595 | 125,699,832 | -0.04(-1.14%) |
Jun 18, 2012 | 3.714 | 3.733 | 3.623 | 3.636 | 123,549,160 | -0.10(-2.73%) |
Jun 15, 2012 | 3.754 | 3.799 | 3.726 | 3.738 | 101,009,968 | +0.01(+0.23%) |
Jun 14, 2012 | 3.711 | 3.756 | 3.695 | 3.730 | 62,951,652 | +0.02(+0.51%) |
Jun 13, 2012 | 3.716 | 3.750 | 3.687 | 3.711 | 66,898,224 | -0.04(-1.01%) |
Jun 12, 2012 | 3.709 | 3.766 | 3.695 | 3.749 | 64,854,428 | +0.05(+1.35%) |
Jun 11, 2012 | 3.863 | 3.875 | 3.693 | 3.699 | 83,347,880 | -0.16(-4.03%) |
Jun 08, 2012 | 3.821 | 3.861 | 3.790 | 3.854 | 66,159,104 | +0.04(+1.13%) |
Jun 07, 2012 | 3.887 | 3.930 | 3.802 | 3.811 | 82,970,472 | -0.05(-1.30%) |
Jun 06, 2012 | 3.749 | 3.863 | 3.747 | 3.861 | 85,249,304 | +0.12(+3.09%) |
Jun 05, 2012 | 3.645 | 3.757 | 3.638 | 3.745 | 116,846,552 | +0.11(+2.94%) |
Jun 04, 2012 | 3.678 | 3.701 | 3.605 | 3.638 | 105,345,696 | -0.03(-0.89%) |
Jun 01, 2012 | 3.778 | 3.801 | 3.662 | 3.671 | 181,418,256 | -0.25(-6.31%) |
May 31, 2012 | 3.941 | 3.953 | 3.859 | 3.918 | 126,785,168 | -0.01(-0.26%) |
May 30, 2012 | 3.897 | 3.939 | 3.878 | 3.928 | 120,888,680 | -0.01(-0.26%) |
May 29, 2012 | 3.866 | 3.951 | 3.866 | 3.939 | 131,851,960 | +0.08(+2.10%) |
May 25, 2012 | 3.709 | 3.863 | 3.697 | 3.858 | 136,674,032 | +0.10(+2.57%) |
May 24, 2012 | 3.908 | 3.915 | 3.683 | 3.761 | 341,478,624 | +0.12(+3.27%) |
May 23, 2012 | 3.654 | 3.662 | 3.554 | 3.642 | 310,417,920 | -0.12(-3.21%) |
May 22, 2012 | 3.782 | 3.785 | 3.721 | 3.763 | 91,399,280 | -0.02(-0.50%) |
May 21, 2012 | 3.700 | 3.795 | 3.697 | 3.782 | 92,767,112 | +0.07(+2.00%) |
May 18, 2012 | 3.820 | 3.832 | 3.676 | 3.707 | 147,964,176 | -0.10(-2.72%) |
May 17, 2012 | 3.806 | 3.847 | 3.769 | 3.811 | 96,857,976 | +0.01(+0.14%) |
May 16, 2012 | 3.880 | 3.930 | 3.802 | 3.806 | 94,117,952 | -0.06(-1.65%) |
May 15, 2012 | 3.968 | 3.982 | 3.864 | 3.870 | 93,005,120 | -0.10(-2.46%) |
May 14, 2012 | 3.973 | 4.004 | 3.939 | 3.967 | 97,374,232 | -0.03(-0.80%) |
May 11, 2012 | 4.032 | 4.061 | 3.996 | 3.999 | 94,367,296 | -0.06(-1.53%) |
May 10, 2012 | 4.023 | 4.079 | 3.990 | 4.061 | 93,241,456 | +0.03(+0.77%) |
May 09, 2012 | 3.991 | 4.065 | 3.959 | 4.030 | 81,234,624 | +0.00(+0.04%) |
May 08, 2012 | 4.084 | 4.093 | 3.973 | 4.029 | 142,430,432 | -0.10(-2.30%) |
May 07, 2012 | 4.179 | 4.186 | 4.110 | 4.124 | 76,370,880 | -0.07(-1.65%) |
May 04, 2012 | 4.212 | 4.248 | 4.181 | 4.193 | 81,223,776 | -0.04(-0.86%) |
May 03, 2012 | 4.362 | 4.376 | 4.224 | 4.229 | 85,440,688 | -0.13(-3.05%) |
May 02, 2012 | 4.329 | 4.364 | 4.296 | 4.362 | 78,779,456 | +0.01(+0.32%) |