Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1.709 | 1.799 | 1.672 | 1.799 | 123,618,880 | +0.18(+11.06%) |
Jul 30, 2012 | 1.612 | 1.642 | 1.568 | 1.620 | 51,068,960 | +0.04(+2.84%) |
Jul 27, 2012 | 1.545 | 1.612 | 1.545 | 1.575 | 78,712,792 | +0.07(+4.46%) |
Jul 26, 2012 | 1.456 | 1.508 | 1.426 | 1.508 | 64,281,936 | +0.13(+9.78%) |
Jul 25, 2012 | 1.359 | 1.385 | 1.344 | 1.374 | 33,125,984 | +0.06(+4.55%) |
Jul 24, 2012 | 1.325 | 1.359 | 1.306 | 1.314 | 40,884,328 | -0.05(-3.83%) |
Jul 23, 2012 | 1.247 | 1.366 | 1.247 | 1.366 | 45,375,356 | +0.09(+7.02%) |
Jul 20, 2012 | 1.288 | 1.314 | 1.247 | 1.276 | 69,222,504 | -0.10(-7.57%) |
Jul 19, 2012 | 1.456 | 1.463 | 1.321 | 1.381 | 141,761,264 | +0.09(+6.94%) |
Jul 18, 2012 | 1.239 | 1.291 | 1.217 | 1.291 | 72,199,832 | +0.03(+2.37%) |
Jul 17, 2012 | 1.344 | 1.344 | 1.262 | 1.262 | 93,208,640 | -0.08(-6.11%) |
Jul 16, 2012 | 1.374 | 1.403 | 1.344 | 1.344 | 53,666,208 | -0.03(-2.17%) |
Jul 13, 2012 | 1.388 | 1.426 | 1.359 | 1.374 | 28,803,002 | -0.03(-2.13%) |
Jul 12, 2012 | 1.441 | 1.448 | 1.396 | 1.403 | 41,401,196 | -0.01(-1.05%) |
Jul 11, 2012 | 1.374 | 1.448 | 1.366 | 1.418 | 68,226,344 | +0.07(+5.56%) |
Jul 10, 2012 | 1.359 | 1.366 | 1.321 | 1.344 | 54,791,036 | -0.03(-2.17%) |
Jul 09, 2012 | 1.396 | 1.418 | 1.366 | 1.374 | 48,268,132 | -0.06(-4.17%) |
Jul 06, 2012 | 1.463 | 1.471 | 1.433 | 1.433 | 50,462,904 | -0.07(-4.95%) |
Jul 05, 2012 | 1.523 | 1.530 | 1.493 | 1.508 | 51,032,936 | -0.08(-5.16%) |
Jul 03, 2012 | 1.575 | 1.597 | 1.568 | 1.590 | 14,448,565 | -0.01(-0.47%) |
Jul 02, 2012 | 1.571 | 1.597 | 1.553 | 1.597 | 24,723,382 | +0.05(+3.38%) |
Jun 29, 2012 | 1.631 | 1.642 | 1.523 | 1.545 | 96,141,264 | -0.03(-1.90%) |
Jun 28, 2012 | 1.594 | 1.612 | 1.553 | 1.575 | 47,678,856 | -0.06(-3.65%) |
Jun 27, 2012 | 1.650 | 1.665 | 1.597 | 1.635 | 36,984,624 | +0.02(+1.39%) |
Jun 26, 2012 | 1.575 | 1.642 | 1.560 | 1.612 | 57,948,384 | -0.02(-1.37%) |
Jun 25, 2012 | 1.668 | 1.680 | 1.597 | 1.635 | 65,381,704 | -0.14(-7.98%) |
Jun 22, 2012 | 1.799 | 1.814 | 1.769 | 1.777 | 26,194,050 | +0.00(+0.00%) |
Jun 21, 2012 | 1.859 | 1.859 | 1.762 | 1.777 | 34,654,404 | -0.09(-4.80%) |
Jun 20, 2012 | 1.874 | 1.889 | 1.836 | 1.866 | 52,857,672 | -0.03(-1.57%) |
Jun 19, 2012 | 1.877 | 1.922 | 1.866 | 1.896 | 38,645,800 | +0.02(+1.19%) |
Jun 18, 2012 | 1.851 | 1.900 | 1.836 | 1.874 | 36,744,040 | +0.02(+1.21%) |
Jun 15, 2012 | 1.765 | 1.859 | 1.762 | 1.851 | 66,384,516 | +0.10(+5.53%) |
Jun 14, 2012 | 1.821 | 1.874 | 1.717 | 1.754 | 150,184,016 | -0.33(-15.77%) |
Jun 13, 2012 | 2.083 | 2.120 | 2.075 | 2.083 | 25,685,244 | -0.06(-2.79%) |
Jun 12, 2012 | 2.113 | 2.150 | 2.090 | 2.142 | 25,728,514 | +0.07(+3.61%) |
Jun 11, 2012 | 2.202 | 2.210 | 2.060 | 2.068 | 61,347,340 | -0.19(-8.28%) |
Jun 08, 2012 | 2.210 | 2.262 | 2.135 | 2.254 | 107,435,448 | +0.14(+6.71%) |
Jun 07, 2012 | 2.146 | 2.165 | 2.105 | 2.113 | 33,638,768 | -0.04(-1.74%) |
Jun 06, 2012 | 2.098 | 2.150 | 2.090 | 2.150 | 45,025,624 | +0.09(+4.35%) |
Jun 05, 2012 | 1.978 | 2.060 | 1.971 | 2.060 | 48,281,144 | +0.11(+5.75%) |
Jun 04, 2012 | 1.993 | 2.008 | 1.948 | 1.948 | 24,300,900 | -0.02(-1.14%) |
Jun 01, 2012 | 1.978 | 2.001 | 1.948 | 1.971 | 27,384,186 | -0.02(-1.12%) |
May 31, 2012 | 2.008 | 2.023 | 1.963 | 1.993 | 38,568,320 | -0.05(-2.55%) |
May 30, 2012 | 2.090 | 2.098 | 2.038 | 2.045 | 47,367,180 | -0.16(-7.12%) |
May 29, 2012 | 2.165 | 2.202 | 2.150 | 2.202 | 45,115,092 | +0.10(+4.61%) |
May 25, 2012 | 2.030 | 2.120 | 2.023 | 2.105 | 36,706,160 | +0.06(+2.92%) |
May 24, 2012 | 2.045 | 2.053 | 2.016 | 2.045 | 39,253,852 | +0.01(+0.37%) |
May 23, 2012 | 2.090 | 2.098 | 2.001 | 2.038 | 76,632,832 | -0.11(-5.21%) |
May 22, 2012 | 2.172 | 2.187 | 2.142 | 2.150 | 55,898,280 | -0.10(-4.64%) |
May 21, 2012 | 2.142 | 2.262 | 2.142 | 2.254 | 47,501,720 | +0.13(+5.97%) |
May 18, 2012 | 2.105 | 2.150 | 2.105 | 2.127 | 45,058,984 | +0.04(+1.79%) |
May 17, 2012 | 2.105 | 2.135 | 2.083 | 2.090 | 34,776,312 | +0.00(+0.00%) |
May 16, 2012 | 2.165 | 2.180 | 2.090 | 2.090 | 44,196,352 | -0.07(-3.11%) |
May 15, 2012 | 2.210 | 2.225 | 2.150 | 2.157 | 54,906,772 | -0.12(-5.25%) |
May 14, 2012 | 2.277 | 2.299 | 2.247 | 2.277 | 59,332,180 | -0.11(-4.69%) |
May 11, 2012 | 2.404 | 2.523 | 2.374 | 2.389 | 81,371,224 | -0.03(-1.23%) |
May 10, 2012 | 2.396 | 2.471 | 2.381 | 2.419 | 62,471,048 | +0.07(+2.86%) |
May 09, 2012 | 2.374 | 2.411 | 2.337 | 2.351 | 53,223,636 | -0.10(-4.26%) |
May 08, 2012 | 2.441 | 2.471 | 2.381 | 2.456 | 48,974,844 | +0.06(+2.49%) |
May 07, 2012 | 2.337 | 2.419 | 2.337 | 2.396 | 37,361,352 | +0.04(+1.90%) |
May 04, 2012 | 2.456 | 2.463 | 2.329 | 2.351 | 68,497,192 | -0.10(-4.18%) |
May 03, 2012 | 2.489 | 2.509 | 2.454 | 2.454 | 36,144,428 | -0.03(-1.12%) |
May 02, 2012 | 2.475 | 2.544 | 2.461 | 2.482 | 59,801,420 | -0.07(-2.72%) |
May 01, 2012 | 2.558 | 2.600 | 2.523 | 2.551 | 22,849,690 | +0.02(+0.82%) |
Apr 30, 2012 | 2.537 | 2.544 | 2.496 | 2.530 | 31,373,654 | -0.01(-0.55%) |
Apr 27, 2012 | 2.558 | 2.582 | 2.530 | 2.544 | 31,417,266 | +0.01(+0.27%) |
Apr 26, 2012 | 2.565 | 2.593 | 2.530 | 2.537 | 49,109,888 | -0.06(-2.40%) |
Apr 25, 2012 | 2.600 | 2.648 | 2.579 | 2.600 | 54,970,368 | +0.08(+3.31%) |
Apr 24, 2012 | 2.454 | 2.558 | 2.454 | 2.516 | 68,191,200 | -0.01(-0.55%) |
Apr 23, 2012 | 2.516 | 2.544 | 2.496 | 2.530 | 69,665,904 | -0.03(-1.35%) |
Apr 20, 2012 | 2.586 | 2.613 | 2.558 | 2.565 | 90,390,312 | -0.08(-3.14%) |
Apr 19, 2012 | 2.652 | 2.724 | 2.627 | 2.648 | 87,863,688 | -0.10(-3.78%) |
Apr 18, 2012 | 2.766 | 2.808 | 2.738 | 2.752 | 57,710,996 | -0.06(-2.22%) |
Apr 17, 2012 | 2.828 | 2.884 | 2.801 | 2.814 | 81,020,288 | -0.02(-0.73%) |
Apr 16, 2012 | 2.731 | 2.898 | 2.704 | 2.835 | 89,458,304 | +0.05(+1.74%) |
Apr 13, 2012 | 2.856 | 2.863 | 2.780 | 2.787 | 89,585,832 | -0.15(-4.96%) |
Apr 12, 2012 | 2.856 | 2.939 | 2.780 | 2.932 | 121,313,584 | -0.01(-0.24%) |
Apr 11, 2012 | 3.022 | 3.057 | 2.912 | 2.939 | 281,688,128 | -0.55(-15.71%) |
Apr 10, 2012 | 3.549 | 3.591 | 3.473 | 3.487 | 53,187,652 | -0.08(-2.14%) |
Apr 09, 2012 | 3.549 | 3.577 | 3.480 | 3.563 | 34,101,164 | +0.02(+0.59%) |
Apr 05, 2012 | 3.528 | 3.584 | 3.522 | 3.542 | 37,762,212 | +0.03(+0.79%) |
Apr 04, 2012 | 3.598 | 3.605 | 3.508 | 3.515 | 70,804,832 | -0.17(-4.52%) |
Apr 03, 2012 | 3.820 | 3.827 | 3.674 | 3.681 | 48,107,756 | -0.11(-2.92%) |
Apr 02, 2012 | 3.743 | 3.816 | 3.730 | 3.792 | 26,547,744 | -0.01(-0.36%) |
Mar 30, 2012 | 3.806 | 3.834 | 3.757 | 3.806 | 35,792,808 | +0.05(+1.29%) |
Mar 29, 2012 | 3.771 | 3.804 | 3.702 | 3.757 | 49,214,752 | -0.08(-2.17%) |
Mar 28, 2012 | 3.840 | 3.861 | 3.785 | 3.840 | 62,889,860 | +0.12(+3.17%) |
Mar 27, 2012 | 3.757 | 3.806 | 3.716 | 3.723 | 35,650,880 | +0.02(+0.56%) |
Mar 26, 2012 | 3.723 | 3.736 | 3.667 | 3.702 | 38,529,820 | +0.03(+0.95%) |
Mar 23, 2012 | 3.632 | 3.709 | 3.598 | 3.667 | 19,710,966 | +0.03(+0.76%) |
Mar 22, 2012 | 3.619 | 3.667 | 3.591 | 3.639 | 24,278,912 | -0.06(-1.50%) |
Mar 21, 2012 | 3.757 | 3.764 | 3.681 | 3.695 | 29,408,580 | -0.06(-1.66%) |
Mar 20, 2012 | 3.806 | 3.820 | 3.743 | 3.757 | 39,096,564 | +0.01(+0.37%) |
Mar 19, 2012 | 3.730 | 3.806 | 3.730 | 3.743 | 43,550,144 | +0.05(+1.31%) |
Mar 16, 2012 | 3.646 | 3.743 | 3.619 | 3.695 | 89,592,688 | +0.08(+2.11%) |
Mar 15, 2012 | 3.487 | 3.743 | 3.452 | 3.619 | 88,746,088 | +0.19(+5.67%) |
Mar 14, 2012 | 3.480 | 3.487 | 3.397 | 3.425 | 53,543,576 | -0.08(-2.18%) |
Mar 13, 2012 | 3.494 | 3.501 | 3.459 | 3.501 | 40,173,020 | +0.03(+1.00%) |
Mar 12, 2012 | 3.480 | 3.494 | 3.466 | 3.466 | 19,339,426 | -0.04(-1.19%) |
Mar 09, 2012 | 3.535 | 3.549 | 3.497 | 3.508 | 16,946,202 | -0.01(-0.39%) |
Mar 08, 2012 | 3.501 | 3.570 | 3.480 | 3.522 | 23,063,668 | +0.01(+0.40%) |
Mar 07, 2012 | 3.494 | 3.535 | 3.459 | 3.508 | 33,118,972 | +0.07(+2.02%) |
Mar 06, 2012 | 3.452 | 3.480 | 3.431 | 3.438 | 76,220,648 | -0.15(-4.06%) |
Mar 05, 2012 | 3.612 | 3.612 | 3.547 | 3.584 | 26,200,046 | -0.04(-1.15%) |
Mar 02, 2012 | 3.612 | 3.632 | 3.570 | 3.626 | 33,458,926 | -0.04(-1.13%) |
Mar 01, 2012 | 3.681 | 3.716 | 3.556 | 3.667 | 78,999,424 | +0.00(+0.00%) |
Feb 29, 2012 | 3.709 | 3.750 | 3.626 | 3.667 | 55,454,816 | -0.06(-1.49%) |
Feb 28, 2012 | 3.771 | 3.785 | 3.702 | 3.723 | 47,628,436 | -0.05(-1.29%) |
Feb 27, 2012 | 3.771 | 3.806 | 3.743 | 3.771 | 50,453,636 | -0.25(-6.21%) |
Feb 24, 2012 | 4.014 | 4.069 | 3.986 | 4.021 | 89,891,192 | +0.18(+4.69%) |
Feb 23, 2012 | 3.771 | 3.840 | 3.750 | 3.840 | 39,666,932 | -0.01(-0.36%) |
Feb 22, 2012 | 3.882 | 3.903 | 3.847 | 3.854 | 32,494,598 | -0.01(-0.36%) |
Feb 21, 2012 | 3.840 | 3.917 | 3.820 | 3.868 | 34,604,444 | +0.06(+1.64%) |
Feb 17, 2012 | 3.702 | 3.813 | 3.695 | 3.806 | 56,358,200 | +0.19(+5.37%) |
Feb 16, 2012 | 3.556 | 3.619 | 3.549 | 3.612 | 32,040,918 | +0.08(+2.16%) |
Feb 15, 2012 | 3.570 | 3.598 | 3.528 | 3.535 | 26,540,260 | -0.02(-0.58%) |
Feb 14, 2012 | 3.535 | 3.563 | 3.508 | 3.556 | 32,532,092 | +0.02(+0.59%) |
Feb 13, 2012 | 3.501 | 3.542 | 3.452 | 3.535 | 44,957,684 | +0.10(+2.82%) |
Feb 10, 2012 | 3.473 | 3.490 | 3.431 | 3.438 | 46,989,724 | -0.08(-2.17%) |
Feb 09, 2012 | 3.584 | 3.598 | 3.501 | 3.515 | 35,821,576 | -0.10(-2.69%) |
Feb 08, 2012 | 3.577 | 3.632 | 3.570 | 3.612 | 22,290,972 | +0.06(+1.56%) |
Feb 07, 2012 | 3.570 | 3.612 | 3.549 | 3.556 | 40,762,932 | +0.06(+1.79%) |
Feb 06, 2012 | 3.466 | 3.501 | 3.452 | 3.494 | 24,304,898 | -0.06(-1.56%) |
Feb 03, 2012 | 3.508 | 3.563 | 3.501 | 3.549 | 29,455,942 | +0.07(+1.99%) |
Feb 02, 2012 | 3.494 | 3.515 | 3.466 | 3.480 | 58,645,756 | -0.06(-1.57%) |
Feb 01, 2012 | 3.535 | 3.605 | 3.522 | 3.535 | 48,277,840 | +0.04(+1.19%) |
Jan 31, 2012 | 3.515 | 3.522 | 3.445 | 3.494 | 60,949,484 | -0.01(-0.20%) |
Jan 30, 2012 | 3.445 | 3.522 | 3.418 | 3.501 | 65,161,632 | -0.02(-0.59%) |
Jan 27, 2012 | 3.626 | 3.660 | 3.515 | 3.522 | 68,274,992 | -0.22(-5.93%) |
Jan 26, 2012 | 3.785 | 3.827 | 3.716 | 3.743 | 77,496,904 | +0.09(+2.47%) |
Jan 25, 2012 | 3.605 | 3.674 | 3.577 | 3.653 | 65,268,512 | +0.00(+0.00%) |
Jan 24, 2012 | 3.653 | 3.723 | 3.639 | 3.653 | 87,007,544 | -0.32(-8.03%) |
Jan 23, 2012 | 3.903 | 3.993 | 3.903 | 3.972 | 40,524,944 | +0.08(+2.14%) |
Jan 20, 2012 | 3.937 | 3.951 | 3.882 | 3.889 | 38,473,068 | -0.10(-2.60%) |
Jan 19, 2012 | 3.889 | 4.007 | 3.875 | 3.993 | 49,995,484 | +0.06(+1.59%) |
Jan 18, 2012 | 3.917 | 3.937 | 3.868 | 3.931 | 45,583,796 | +0.02(+0.53%) |
Jan 17, 2012 | 3.750 | 3.931 | 3.716 | 3.910 | 69,802,800 | +0.30(+8.25%) |
Jan 13, 2012 | 3.619 | 3.639 | 3.556 | 3.612 | 34,616,832 | -0.07(-1.88%) |
Jan 12, 2012 | 3.695 | 3.716 | 3.632 | 3.681 | 23,615,424 | -0.01(-0.19%) |
Jan 11, 2012 | 3.695 | 3.702 | 3.626 | 3.688 | 29,868,510 | -0.05(-1.30%) |
Jan 10, 2012 | 3.702 | 3.771 | 3.681 | 3.736 | 47,638,472 | +0.11(+3.06%) |
Jan 09, 2012 | 3.612 | 3.639 | 3.563 | 3.626 | 47,482,416 | -0.01(-0.19%) |
Jan 06, 2012 | 3.709 | 3.709 | 3.598 | 3.632 | 61,480,312 | -0.12(-3.14%) |
Jan 05, 2012 | 3.619 | 3.847 | 3.612 | 3.750 | 92,165,376 | +0.23(+6.50%) |
Jan 04, 2012 | 3.487 | 3.525 | 3.446 | 3.522 | 32,070,940 | +0.18(+5.39%) |
Dec 30, 2011 | 3.307 | 3.397 | 3.307 | 3.341 | 28,044,008 | +0.03(+1.05%) |
Dec 29, 2011 | 3.300 | 3.383 | 3.279 | 3.307 | 43,208,484 | +0.02(+0.63%) |
Dec 28, 2011 | 3.327 | 3.327 | 3.237 | 3.286 | 34,158,516 | -0.03(-0.84%) |
Dec 27, 2011 | 3.369 | 3.383 | 3.300 | 3.314 | 16,857,232 | -0.10(-2.85%) |
Dec 23, 2011 | 3.411 | 3.425 | 3.369 | 3.411 | 16,566,225 | +0.05(+1.44%) |
Dec 21, 2011 | 3.335 | 3.362 | 3.258 | 3.362 | 39,904,744 | +0.03(+1.04%) |
Dec 20, 2011 | 3.293 | 3.348 | 3.251 | 3.327 | 66,737,680 | +0.20(+6.43%) |
Dec 19, 2011 | 3.265 | 3.279 | 3.092 | 3.126 | 56,041,552 | -0.12(-3.63%) |
Dec 16, 2011 | 3.348 | 3.362 | 3.203 | 3.244 | 48,153,732 | -0.12(-3.70%) |
Dec 15, 2011 | 3.452 | 3.473 | 3.362 | 3.369 | 34,144,852 | -0.11(-3.19%) |
Dec 14, 2011 | 3.515 | 3.577 | 3.438 | 3.480 | 37,107,916 | +0.02(+0.60%) |
Dec 13, 2011 | 3.522 | 3.591 | 3.438 | 3.459 | 39,732,068 | +0.02(+0.60%) |
Dec 12, 2011 | 3.480 | 3.487 | 3.397 | 3.438 | 33,135,572 | -0.14(-3.88%) |
Dec 09, 2011 | 3.466 | 3.598 | 3.459 | 3.577 | 39,416,232 | +0.11(+3.20%) |
Dec 08, 2011 | 3.528 | 3.549 | 3.452 | 3.466 | 66,901,900 | -0.23(-6.19%) |
Dec 07, 2011 | 3.653 | 3.702 | 3.605 | 3.695 | 38,689,328 | -0.06(-1.48%) |
Dec 06, 2011 | 3.709 | 3.771 | 3.688 | 3.750 | 30,119,276 | +0.03(+0.74%) |
Dec 05, 2011 | 3.827 | 3.833 | 3.688 | 3.723 | 38,225,132 | -0.17(-4.45%) |
Dec 02, 2011 | 3.944 | 3.951 | 3.827 | 3.896 | 35,334,776 | -0.03(-0.88%) |
Dec 01, 2011 | 4.021 | 4.035 | 3.861 | 3.931 | 34,884,248 | -0.08(-2.07%) |
Nov 30, 2011 | 3.944 | 4.021 | 3.917 | 4.014 | 42,266,448 | +0.20(+5.27%) |
Nov 29, 2011 | 3.882 | 3.903 | 3.757 | 3.813 | 51,577,008 | -0.08(-1.96%) |
Nov 28, 2011 | 3.944 | 3.944 | 3.847 | 3.889 | 43,804,524 | +0.22(+6.05%) |
Nov 25, 2011 | 3.716 | 3.785 | 3.653 | 3.667 | 16,630,893 | -0.12(-3.29%) |
Nov 23, 2011 | 3.875 | 3.903 | 3.736 | 3.792 | 57,491,896 | -0.06(-1.62%) |
Nov 22, 2011 | 4.028 | 4.069 | 3.834 | 3.854 | 67,744,144 | -0.32(-7.64%) |
Nov 21, 2011 | 4.374 | 4.388 | 4.159 | 4.173 | 52,313,992 | -0.34(-7.53%) |
Nov 18, 2011 | 4.541 | 4.561 | 4.471 | 4.513 | 24,650,586 | +0.01(+0.15%) |
Nov 17, 2011 | 4.575 | 4.638 | 4.485 | 4.506 | 46,421,772 | -0.04(-0.91%) |
Nov 16, 2011 | 4.568 | 4.638 | 4.541 | 4.548 | 33,712,400 | -0.01(-0.30%) |
Nov 15, 2011 | 4.485 | 4.575 | 4.450 | 4.561 | 25,917,526 | +0.03(+0.61%) |
Nov 14, 2011 | 4.589 | 4.603 | 4.485 | 4.534 | 23,401,190 | -0.15(-3.11%) |
Nov 11, 2011 | 4.575 | 4.714 | 4.541 | 4.679 | 34,694,904 | +0.21(+4.65%) |
Nov 10, 2011 | 4.527 | 4.548 | 4.423 | 4.471 | 36,818,948 | +0.05(+1.10%) |
Nov 09, 2011 | 4.527 | 4.527 | 4.409 | 4.423 | 35,978,064 | -0.31(-6.45%) |
Nov 08, 2011 | 4.728 | 4.790 | 4.638 | 4.728 | 36,928,240 | +0.01(+0.15%) |
Nov 07, 2011 | 4.672 | 4.735 | 4.624 | 4.721 | 34,786,172 | +0.10(+2.10%) |
Nov 04, 2011 | 4.672 | 4.672 | 4.527 | 4.624 | 41,606,504 | -0.12(-2.63%) |
Nov 03, 2011 | 4.610 | 4.776 | 4.506 | 4.749 | 47,108,728 | +0.26(+5.71%) |
Nov 02, 2011 | 4.478 | 4.548 | 4.409 | 4.492 | 38,381,720 | +0.12(+2.69%) |
Nov 01, 2011 | 4.333 | 4.471 | 4.291 | 4.374 | 57,049,812 | -0.29(-6.24%) |
Oct 31, 2011 | 4.873 | 4.901 | 4.665 | 4.665 | 64,137,172 | -0.31(-6.27%) |
Oct 28, 2011 | 4.936 | 4.991 | 4.929 | 4.977 | 26,803,386 | -0.09(-1.78%) |
Oct 27, 2011 | 5.005 | 5.116 | 4.873 | 5.067 | 91,926,696 | +0.37(+7.98%) |
Oct 26, 2011 | 4.783 | 4.797 | 4.527 | 4.693 | 85,262,240 | +0.04(+0.89%) |
Oct 25, 2011 | 4.648 | 4.762 | 4.575 | 4.652 | 42,738,288 | -0.03(-0.74%) |
Oct 24, 2011 | 4.582 | 4.728 | 4.568 | 4.686 | 58,142,552 | +0.10(+2.27%) |
Oct 21, 2011 | 4.471 | 4.582 | 4.464 | 4.582 | 49,080,184 | +0.08(+1.69%) |
Oct 20, 2011 | 4.617 | 4.658 | 4.402 | 4.506 | 127,259,544 | +0.26(+6.21%) |
Oct 19, 2011 | 4.242 | 4.291 | 4.159 | 4.242 | 44,922,440 | +0.02(+0.49%) |
Oct 18, 2011 | 4.173 | 4.284 | 4.125 | 4.222 | 41,100,240 | +0.06(+1.50%) |
Oct 17, 2011 | 4.305 | 4.326 | 4.159 | 4.159 | 22,384,064 | -0.24(-5.36%) |
Oct 14, 2011 | 4.388 | 4.416 | 4.312 | 4.395 | 14,663,638 | +0.03(+0.79%) |
Oct 13, 2011 | 4.388 | 4.395 | 4.242 | 4.360 | 29,611,188 | -0.05(-1.10%) |
Oct 12, 2011 | 4.423 | 4.471 | 4.395 | 4.409 | 30,984,232 | +0.12(+2.91%) |
Oct 11, 2011 | 4.229 | 4.298 | 4.208 | 4.284 | 15,663,190 | -0.01(-0.16%) |
Oct 10, 2011 | 4.215 | 4.298 | 4.197 | 4.291 | 24,025,180 | +0.24(+5.99%) |
Oct 07, 2011 | 4.139 | 4.139 | 4.041 | 4.048 | 20,772,230 | -0.06(-1.35%) |
Oct 06, 2011 | 4.055 | 4.104 | 4.035 | 4.104 | 53,961,132 | +0.24(+6.09%) |
Oct 05, 2011 | 3.736 | 3.875 | 3.695 | 3.868 | 51,413,184 | +0.13(+3.53%) |
Oct 04, 2011 | 3.619 | 3.750 | 3.535 | 3.736 | 42,739,044 | -0.03(-0.92%) |
Oct 03, 2011 | 3.965 | 3.979 | 3.764 | 3.771 | 43,108,028 | -0.15(-3.89%) |
Sep 30, 2011 | 3.875 | 4.014 | 3.868 | 3.924 | 33,745,520 | -0.08(-1.91%) |
Sep 29, 2011 | 4.014 | 4.041 | 3.903 | 4.000 | 44,492,596 | +0.15(+3.96%) |
Sep 28, 2011 | 3.937 | 3.962 | 3.840 | 3.847 | 29,517,626 | -0.06(-1.42%) |
Sep 27, 2011 | 3.937 | 3.986 | 3.882 | 3.903 | 29,942,256 | +0.11(+2.93%) |
Sep 26, 2011 | 3.716 | 3.819 | 3.612 | 3.792 | 35,006,028 | +0.16(+4.39%) |
Sep 23, 2011 | 3.563 | 3.681 | 3.553 | 3.632 | 36,164,760 | -0.01(-0.38%) |
Sep 22, 2011 | 3.716 | 3.736 | 3.605 | 3.646 | 48,423,944 | -0.21(-5.57%) |
Sep 21, 2011 | 4.035 | 4.045 | 3.854 | 3.861 | 39,919,516 | -0.22(-5.43%) |
Sep 20, 2011 | 4.125 | 4.139 | 4.007 | 4.083 | 41,118,528 | +0.01(+0.34%) |
Sep 19, 2011 | 4.048 | 4.090 | 3.986 | 4.069 | 31,766,724 | -0.11(-2.65%) |
Sep 16, 2011 | 4.298 | 4.298 | 4.125 | 4.180 | 53,585,096 | -0.16(-3.67%) |
Sep 15, 2011 | 4.353 | 4.395 | 4.222 | 4.340 | 36,342,780 | +0.14(+3.30%) |
Sep 14, 2011 | 4.111 | 4.229 | 4.028 | 4.201 | 27,261,464 | +0.13(+3.24%) |
Sep 13, 2011 | 4.048 | 4.097 | 4.000 | 4.069 | 32,314,222 | +0.00(+0.00%) |
Sep 12, 2011 | 4.014 | 4.097 | 3.986 | 4.069 | 32,980,522 | -0.08(-1.84%) |
Sep 09, 2011 | 4.284 | 4.322 | 4.132 | 4.145 | 32,664,292 | -0.25(-5.68%) |
Sep 08, 2011 | 4.478 | 4.527 | 4.374 | 4.395 | 21,858,158 | -0.03(-0.78%) |
Sep 07, 2011 | 4.392 | 4.430 | 4.333 | 4.430 | 26,624,588 | +0.17(+4.07%) |
Sep 06, 2011 | 4.173 | 4.298 | 4.159 | 4.256 | 36,985,248 | -0.14(-3.15%) |
Sep 02, 2011 | 4.419 | 4.464 | 4.340 | 4.395 | 43,345,196 | -0.20(-4.37%) |
Sep 01, 2011 | 4.638 | 4.742 | 4.541 | 4.596 | 57,058,960 | +0.13(+2.95%) |
Aug 31, 2011 | 4.513 | 4.568 | 4.444 | 4.464 | 40,921,368 | +0.00(+0.00%) |
Aug 30, 2011 | 4.263 | 4.492 | 4.236 | 4.464 | 68,110,968 | +0.18(+4.21%) |
Aug 29, 2011 | 4.180 | 4.284 | 4.166 | 4.284 | 18,121,092 | +0.18(+4.39%) |
Aug 26, 2011 | 4.021 | 4.139 | 3.917 | 4.104 | 31,239,294 | +0.02(+0.51%) |
Aug 25, 2011 | 4.201 | 4.229 | 4.055 | 4.083 | 25,133,410 | -0.12(-2.81%) |
Aug 24, 2011 | 4.180 | 4.236 | 4.104 | 4.201 | 29,275,638 | -0.03(-0.82%) |
Aug 23, 2011 | 4.135 | 4.236 | 4.092 | 4.236 | 39,498,260 | +0.16(+3.91%) |
Aug 22, 2011 | 4.118 | 4.125 | 4.021 | 4.076 | 41,805,124 | +0.06(+1.38%) |
Aug 19, 2011 | 3.993 | 4.149 | 3.979 | 4.021 | 72,490,232 | +0.04(+1.05%) |
Aug 18, 2011 | 3.958 | 4.104 | 3.813 | 3.979 | 85,398,848 | -0.13(-3.20%) |
Aug 17, 2011 | 4.125 | 4.222 | 4.083 | 4.111 | 46,757,824 | -0.11(-2.63%) |
Aug 16, 2011 | 4.291 | 4.395 | 4.159 | 4.222 | 115,543,808 | -0.14(-3.18%) |
Aug 15, 2011 | 4.132 | 4.395 | 4.073 | 4.360 | 173,574,256 | +0.64(+17.35%) |
Aug 12, 2011 | 3.688 | 3.743 | 3.605 | 3.716 | 31,855,620 | +0.18(+5.10%) |
Aug 11, 2011 | 3.376 | 3.598 | 3.341 | 3.535 | 49,141,112 | +0.15(+4.51%) |
Aug 10, 2011 | 3.535 | 3.556 | 3.376 | 3.383 | 50,574,204 | -0.22(-6.15%) |
Aug 09, 2011 | 3.459 | 3.612 | 3.431 | 3.605 | 47,156,860 | +0.22(+6.56%) |
Aug 08, 2011 | 3.459 | 3.535 | 3.362 | 3.383 | 63,065,188 | -0.26(-7.05%) |
Aug 05, 2011 | 3.646 | 3.702 | 3.445 | 3.639 | 80,819,256 | +0.16(+4.58%) |
Aug 04, 2011 | 3.605 | 3.632 | 3.480 | 3.480 | 61,499,092 | -0.28(-7.38%) |
Aug 03, 2011 | 3.775 | 3.792 | 3.660 | 3.757 | 45,664,576 | +0.06(+1.50%) |
Aug 02, 2011 | 3.736 | 3.820 | 3.702 | 3.702 | 99,501,176 | -0.15(-3.78%) |