Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 4.126 | 4.145 | 4.093 | 4.126 | 80,562,288 | +0.01(+0.21%) |
Mar 30, 2012 | 4.082 | 4.133 | 4.069 | 4.117 | 97,843,304 | +0.06(+1.36%) |
Mar 29, 2012 | 4.044 | 4.079 | 4.038 | 4.062 | 100,397,728 | -0.01(-0.30%) |
Mar 28, 2012 | 4.095 | 4.114 | 4.051 | 4.074 | 118,666,648 | -0.01(-0.17%) |
Mar 27, 2012 | 4.139 | 4.141 | 4.081 | 4.081 | 106,291,192 | -0.05(-1.13%) |
Mar 26, 2012 | 4.122 | 4.134 | 4.069 | 4.127 | 137,569,072 | +0.04(+1.10%) |
Mar 23, 2012 | 3.989 | 4.084 | 3.960 | 4.082 | 119,768,072 | +0.10(+2.61%) |
Mar 22, 2012 | 4.001 | 4.022 | 3.958 | 3.979 | 198,473,232 | -0.07(-1.83%) |
Mar 21, 2012 | 4.164 | 4.171 | 4.036 | 4.053 | 263,398,752 | -0.09(-2.17%) |
Mar 20, 2012 | 4.209 | 4.210 | 4.141 | 4.143 | 139,735,168 | -0.06(-1.48%) |
Mar 19, 2012 | 4.238 | 4.250 | 4.200 | 4.205 | 68,088,992 | -0.03(-0.61%) |
Mar 16, 2012 | 4.191 | 4.241 | 4.183 | 4.231 | 120,531,696 | +0.02(+0.37%) |
Mar 15, 2012 | 4.167 | 4.248 | 4.160 | 4.215 | 118,311,832 | +0.01(+0.25%) |
Mar 14, 2012 | 4.193 | 4.240 | 4.177 | 4.205 | 125,407,744 | -0.04(-0.94%) |
Mar 13, 2012 | 4.158 | 4.257 | 4.131 | 4.245 | 135,259,648 | +0.09(+2.20%) |
Mar 12, 2012 | 4.141 | 4.196 | 4.138 | 4.153 | 96,103,112 | -0.02(-0.58%) |
Mar 09, 2012 | 4.248 | 4.262 | 4.153 | 4.177 | 135,603,152 | -0.08(-1.87%) |
Mar 08, 2012 | 4.222 | 4.274 | 4.204 | 4.257 | 80,939,536 | +0.05(+1.15%) |
Mar 07, 2012 | 4.186 | 4.236 | 4.179 | 4.209 | 95,116,104 | +0.03(+0.79%) |
Mar 06, 2012 | 4.247 | 4.283 | 4.150 | 4.176 | 186,104,720 | -0.15(-3.36%) |
Mar 05, 2012 | 4.350 | 4.359 | 4.271 | 4.321 | 143,054,688 | -0.05(-1.22%) |
Mar 02, 2012 | 4.362 | 4.418 | 4.349 | 4.374 | 130,893,560 | +0.01(+0.28%) |
Mar 01, 2012 | 4.380 | 4.431 | 4.352 | 4.362 | 145,905,216 | -0.01(-0.24%) |
Feb 29, 2012 | 4.532 | 4.535 | 4.368 | 4.373 | 224,789,984 | -0.15(-3.32%) |
Feb 28, 2012 | 4.525 | 4.558 | 4.494 | 4.523 | 133,677,400 | -0.01(-0.27%) |
Feb 27, 2012 | 4.547 | 4.597 | 4.511 | 4.535 | 163,416,848 | -0.07(-1.46%) |
Feb 24, 2012 | 4.665 | 4.680 | 4.590 | 4.602 | 161,345,280 | -0.07(-1.52%) |
Feb 23, 2012 | 4.768 | 4.815 | 4.639 | 4.673 | 412,911,584 | -0.33(-6.53%) |
Feb 22, 2012 | 5.036 | 5.048 | 4.972 | 5.000 | 165,162,176 | -0.07(-1.40%) |
Feb 21, 2012 | 5.100 | 5.135 | 5.040 | 5.071 | 82,926,376 | -0.04(-0.81%) |
Feb 17, 2012 | 5.174 | 5.183 | 5.102 | 5.112 | 107,260,712 | -0.05(-0.99%) |
Feb 16, 2012 | 5.000 | 5.180 | 4.998 | 5.163 | 119,381,720 | +0.13(+2.63%) |
Feb 15, 2012 | 5.090 | 5.105 | 5.004 | 5.031 | 91,115,424 | +0.01(+0.14%) |
Feb 14, 2012 | 4.958 | 5.024 | 4.946 | 5.024 | 63,459,292 | +0.06(+1.15%) |
Feb 13, 2012 | 4.988 | 5.010 | 4.910 | 4.967 | 53,020,564 | +0.01(+0.17%) |
Feb 10, 2012 | 4.993 | 5.008 | 4.922 | 4.958 | 58,023,496 | -0.07(-1.41%) |
Feb 09, 2012 | 5.076 | 5.095 | 5.015 | 5.029 | 92,803,920 | -0.06(-1.19%) |
Feb 08, 2012 | 5.005 | 5.107 | 4.991 | 5.090 | 76,349,384 | +0.09(+1.76%) |
Feb 07, 2012 | 4.964 | 5.040 | 4.939 | 5.002 | 84,420,544 | +0.03(+0.66%) |
Feb 06, 2012 | 5.007 | 5.029 | 4.965 | 4.969 | 74,111,792 | -0.05(-1.07%) |
Feb 03, 2012 | 4.989 | 5.046 | 4.976 | 5.022 | 67,318,648 | +0.10(+2.00%) |
Feb 02, 2012 | 4.962 | 4.984 | 4.903 | 4.924 | 73,559,808 | -0.04(-0.90%) |
Feb 01, 2012 | 4.877 | 4.995 | 4.867 | 4.969 | 86,597,096 | +0.13(+2.79%) |
Jan 31, 2012 | 4.870 | 4.877 | 4.746 | 4.834 | 79,596,880 | +0.02(+0.36%) |
Jan 30, 2012 | 4.710 | 4.844 | 4.704 | 4.817 | 70,149,760 | +0.00(+0.00%) |
Jan 27, 2012 | 4.779 | 4.851 | 4.768 | 4.817 | 68,899,040 | -0.02(-0.39%) |
Jan 26, 2012 | 4.874 | 4.919 | 4.812 | 4.836 | 66,033,052 | -0.06(-1.17%) |
Jan 25, 2012 | 4.908 | 4.931 | 4.844 | 4.893 | 77,084,304 | -0.03(-0.70%) |
Jan 24, 2012 | 4.877 | 4.983 | 4.872 | 4.927 | 86,172,352 | -0.03(-0.56%) |
Jan 23, 2012 | 4.827 | 4.989 | 4.827 | 4.955 | 128,701,728 | +0.10(+1.96%) |
Jan 20, 2012 | 4.685 | 4.869 | 4.673 | 4.860 | 130,188,072 | +0.17(+3.61%) |
Jan 19, 2012 | 4.668 | 4.708 | 4.644 | 4.691 | 64,726,288 | +0.03(+0.56%) |
Jan 18, 2012 | 4.561 | 4.665 | 4.561 | 4.665 | 66,375,580 | +0.09(+2.06%) |
Jan 17, 2012 | 4.619 | 4.644 | 4.561 | 4.571 | 64,796,028 | -0.01(-0.13%) |
Jan 13, 2012 | 4.615 | 4.645 | 4.556 | 4.577 | 68,335,680 | -0.08(-1.71%) |
Jan 12, 2012 | 4.618 | 4.663 | 4.604 | 4.656 | 60,357,252 | +0.05(+1.18%) |
Jan 11, 2012 | 4.578 | 4.608 | 4.549 | 4.602 | 78,719,304 | -0.01(-0.21%) |
Jan 10, 2012 | 4.611 | 4.647 | 4.592 | 4.611 | 72,920,408 | +0.04(+0.95%) |
Jan 09, 2012 | 4.559 | 4.597 | 4.549 | 4.568 | 64,008,128 | +0.01(+0.15%) |
Jan 06, 2012 | 4.590 | 4.597 | 4.544 | 4.561 | 67,754,472 | -0.02(-0.38%) |
Jan 05, 2012 | 4.547 | 4.594 | 4.535 | 4.578 | 80,148,976 | -0.02(-0.38%) |
Jan 04, 2012 | 4.582 | 4.630 | 4.568 | 4.596 | 64,343,444 | +0.15(+3.26%) |
Dec 30, 2011 | 4.426 | 4.488 | 4.426 | 4.450 | 66,540,696 | +0.02(+0.55%) |
Dec 29, 2011 | 4.342 | 4.435 | 4.342 | 4.426 | 52,984,500 | +0.07(+1.67%) |
Dec 28, 2011 | 4.412 | 4.445 | 4.344 | 4.354 | 60,554,548 | -0.08(-1.75%) |
Dec 27, 2011 | 4.435 | 4.488 | 4.426 | 4.431 | 69,154,008 | -0.04(-0.89%) |
Dec 23, 2011 | 4.476 | 4.487 | 4.449 | 4.471 | 61,387,220 | +0.08(+1.73%) |
Dec 21, 2011 | 4.450 | 4.471 | 4.326 | 4.395 | 113,969,552 | -0.08(-1.81%) |
Dec 20, 2011 | 4.411 | 4.521 | 4.411 | 4.476 | 85,424,472 | +0.13(+3.10%) |
Dec 19, 2011 | 4.483 | 4.505 | 4.323 | 4.342 | 97,484,288 | -0.12(-2.75%) |
Dec 16, 2011 | 4.551 | 4.608 | 4.463 | 4.464 | 191,654,944 | -0.06(-1.22%) |
Dec 15, 2011 | 4.602 | 4.614 | 4.513 | 4.520 | 103,663,552 | -0.04(-0.83%) |
Dec 14, 2011 | 4.601 | 4.623 | 4.483 | 4.558 | 129,188,104 | -0.07(-1.57%) |
Dec 13, 2011 | 4.736 | 4.812 | 4.604 | 4.630 | 105,566,416 | -0.09(-1.98%) |
Dec 12, 2011 | 4.677 | 4.743 | 4.677 | 4.723 | 113,428,960 | -0.10(-2.01%) |
Dec 09, 2011 | 4.770 | 4.912 | 4.755 | 4.820 | 111,785,776 | +0.04(+0.87%) |
Dec 08, 2011 | 4.867 | 4.953 | 4.761 | 4.779 | 125,483,416 | -0.13(-2.64%) |
Dec 07, 2011 | 4.815 | 4.938 | 4.782 | 4.908 | 103,718,344 | +0.04(+0.82%) |
Dec 06, 2011 | 4.793 | 4.913 | 4.787 | 4.869 | 99,848,840 | +0.01(+0.21%) |
Dec 05, 2011 | 4.834 | 4.907 | 4.815 | 4.858 | 107,118,720 | +0.08(+1.59%) |
Dec 02, 2011 | 4.922 | 4.924 | 4.772 | 4.782 | 118,394,440 | -0.09(-1.91%) |
Dec 01, 2011 | 4.741 | 4.913 | 4.741 | 4.875 | 128,316,064 | +0.05(+0.97%) |
Nov 30, 2011 | 4.741 | 4.863 | 4.741 | 4.829 | 209,297,952 | +0.18(+3.90%) |
Nov 29, 2011 | 4.666 | 4.751 | 4.597 | 4.647 | 157,464,512 | +0.06(+1.39%) |
Nov 28, 2011 | 4.490 | 4.599 | 4.426 | 4.583 | 114,941,504 | +0.20(+4.49%) |
Nov 25, 2011 | 4.423 | 4.468 | 4.383 | 4.387 | 52,203,592 | -0.07(-1.51%) |
Nov 23, 2011 | 4.542 | 4.609 | 4.430 | 4.454 | 141,788,016 | -0.15(-3.26%) |
Nov 22, 2011 | 4.537 | 4.625 | 4.362 | 4.604 | 288,741,280 | -0.04(-0.78%) |
Nov 21, 2011 | 4.672 | 4.732 | 4.540 | 4.640 | 199,331,456 | -0.20(-4.04%) |
Nov 18, 2011 | 4.799 | 4.907 | 4.775 | 4.836 | 169,479,440 | +0.12(+2.57%) |
Nov 17, 2011 | 4.810 | 4.815 | 4.634 | 4.715 | 106,071,800 | -0.11(-2.29%) |
Nov 16, 2011 | 4.853 | 4.939 | 4.775 | 4.825 | 116,782,616 | -0.05(-1.10%) |
Nov 15, 2011 | 4.697 | 4.910 | 4.682 | 4.879 | 116,276,888 | +0.16(+3.37%) |
Nov 14, 2011 | 4.761 | 4.786 | 4.682 | 4.720 | 65,775,044 | -0.04(-0.94%) |
Nov 11, 2011 | 4.704 | 4.801 | 4.691 | 4.765 | 76,194,992 | +0.14(+3.06%) |
Nov 10, 2011 | 4.585 | 4.651 | 4.545 | 4.623 | 87,086,160 | +0.07(+1.63%) |
Nov 09, 2011 | 4.694 | 4.701 | 4.535 | 4.549 | 107,962,336 | -0.26(-5.42%) |
Nov 08, 2011 | 4.856 | 4.856 | 4.733 | 4.810 | 100,791,464 | -0.01(-0.14%) |
Nov 07, 2011 | 4.673 | 4.820 | 4.635 | 4.817 | 103,548,784 | +0.16(+3.37%) |
Nov 04, 2011 | 4.613 | 4.661 | 4.551 | 4.659 | 73,134,864 | +0.02(+0.48%) |
Nov 03, 2011 | 4.526 | 4.661 | 4.464 | 4.637 | 93,204,568 | +0.16(+3.59%) |
Nov 02, 2011 | 4.480 | 4.554 | 4.456 | 4.476 | 94,618,664 | +0.05(+1.05%) |
Nov 01, 2011 | 4.475 | 4.504 | 4.380 | 4.430 | 111,306,920 | -0.17(-3.65%) |
Oct 31, 2011 | 4.734 | 4.761 | 4.597 | 4.597 | 96,122,400 | -0.23(-4.76%) |
Oct 28, 2011 | 4.789 | 4.936 | 4.761 | 4.827 | 159,039,472 | +0.16(+3.52%) |
Oct 27, 2011 | 4.575 | 4.741 | 4.566 | 4.663 | 151,552,896 | +0.21(+4.82%) |
Oct 26, 2011 | 4.340 | 4.471 | 4.292 | 4.449 | 117,698,400 | +0.12(+2.79%) |
Oct 25, 2011 | 4.478 | 4.482 | 4.319 | 4.328 | 87,392,472 | -0.17(-3.73%) |
Oct 24, 2011 | 4.423 | 4.520 | 4.400 | 4.495 | 73,122,416 | +0.11(+2.52%) |
Oct 21, 2011 | 4.328 | 4.419 | 4.316 | 4.385 | 86,668,776 | +0.11(+2.59%) |
Oct 20, 2011 | 4.300 | 4.323 | 4.190 | 4.274 | 108,241,632 | -0.04(-0.96%) |
Oct 19, 2011 | 4.381 | 4.406 | 4.292 | 4.316 | 79,740,920 | -0.11(-2.46%) |
Oct 18, 2011 | 4.272 | 4.459 | 4.241 | 4.425 | 119,141,352 | +0.13(+3.02%) |
Oct 17, 2011 | 4.464 | 4.482 | 4.267 | 4.295 | 96,841,184 | -0.22(-4.79%) |
Oct 14, 2011 | 4.495 | 4.551 | 4.476 | 4.511 | 69,341,784 | +0.08(+1.87%) |
Oct 13, 2011 | 4.478 | 4.483 | 4.343 | 4.428 | 89,673,104 | -0.04(-0.93%) |
Oct 12, 2011 | 4.513 | 4.542 | 4.435 | 4.469 | 119,524,272 | -0.01(-0.19%) |
Oct 11, 2011 | 4.421 | 4.497 | 4.402 | 4.478 | 102,149,392 | +0.03(+0.70%) |
Oct 10, 2011 | 4.376 | 4.489 | 4.369 | 4.447 | 125,699,480 | +0.15(+3.46%) |
Oct 07, 2011 | 4.336 | 4.428 | 4.240 | 4.298 | 174,758,592 | -0.03(-0.68%) |
Oct 06, 2011 | 4.248 | 4.330 | 4.234 | 4.328 | 164,838,512 | +0.21(+4.99%) |
Oct 05, 2011 | 3.970 | 4.169 | 3.948 | 4.122 | 179,651,424 | +0.15(+3.65%) |
Oct 04, 2011 | 3.789 | 3.986 | 3.773 | 3.977 | 178,985,840 | +0.14(+3.69%) |