Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.215 | 2.234 | 2.188 | 2.227 | 137,804,368 | +0.02(+0.78%) |
Nov 29, 2012 | 2.191 | 2.244 | 2.191 | 2.210 | 182,752,000 | +0.03(+1.26%) |
Nov 28, 2012 | 2.122 | 2.190 | 2.095 | 2.182 | 193,545,184 | +0.06(+2.99%) |
Nov 27, 2012 | 2.186 | 2.198 | 2.112 | 2.119 | 183,012,800 | -0.07(-2.98%) |
Nov 26, 2012 | 2.126 | 2.212 | 2.104 | 2.184 | 237,719,904 | +0.05(+2.41%) |
Nov 23, 2012 | 2.059 | 2.141 | 2.059 | 2.133 | 153,157,440 | +0.09(+4.19%) |
Nov 21, 2012 | 1.997 | 2.086 | 1.980 | 2.047 | 378,244,128 | +0.04(+1.96%) |
Nov 20, 2012 | 1.996 | 2.068 | 1.946 | 2.008 | 902,152,832 | -0.27(-11.96%) |
Nov 19, 2012 | 2.224 | 2.297 | 2.218 | 2.280 | 190,215,520 | +0.08(+3.50%) |
Nov 16, 2012 | 2.242 | 2.246 | 2.119 | 2.203 | 204,137,344 | -0.04(-1.76%) |
Nov 15, 2012 | 2.251 | 2.275 | 2.217 | 2.242 | 143,320,672 | -0.01(-0.42%) |
Nov 14, 2012 | 2.256 | 2.290 | 2.242 | 2.252 | 146,657,952 | -0.00(-0.04%) |
Nov 13, 2012 | 2.287 | 2.297 | 2.241 | 2.253 | 154,022,400 | -0.05(-2.01%) |
Nov 12, 2012 | 2.340 | 2.352 | 2.282 | 2.299 | 109,083,568 | -0.03(-1.47%) |
Nov 09, 2012 | 2.366 | 2.385 | 2.332 | 2.333 | 122,987,424 | -0.04(-1.52%) |
Nov 08, 2012 | 2.362 | 2.381 | 2.352 | 2.369 | 112,726,328 | +0.02(+0.95%) |
Nov 07, 2012 | 2.455 | 2.460 | 2.347 | 2.347 | 157,718,016 | -0.12(-4.93%) |
Nov 06, 2012 | 2.404 | 2.482 | 2.402 | 2.469 | 132,593,640 | +0.07(+2.78%) |
Nov 05, 2012 | 2.345 | 2.409 | 2.345 | 2.402 | 83,566,632 | +0.04(+1.82%) |
Nov 02, 2012 | 2.421 | 2.434 | 2.345 | 2.359 | 189,734,672 | -0.04(-1.71%) |
Nov 01, 2012 | 2.380 | 2.417 | 2.366 | 2.400 | 145,802,608 | +0.03(+1.08%) |
Oct 31, 2012 | 2.431 | 2.440 | 2.366 | 2.374 | 113,400,384 | -0.04(-1.70%) |
Oct 26, 2012 | 4.848 | 2.416 | 2.416 | 2.416 | 123,751,376 | -0.02(-0.70%) |
Oct 25, 2012 | 2.426 | 2.465 | 2.410 | 2.433 | 125,267,264 | +0.03(+1.07%) |
Oct 24, 2012 | 2.458 | 2.462 | 2.405 | 2.407 | 106,669,744 | -0.04(-1.54%) |
Oct 23, 2012 | 2.477 | 2.482 | 2.443 | 2.445 | 110,967,912 | -0.04(-1.52%) |
Oct 19, 2012 | 2.534 | 2.537 | 2.479 | 2.482 | 121,488,240 | -0.05(-2.16%) |
Oct 18, 2012 | 2.525 | 2.546 | 2.503 | 2.537 | 129,327,088 | +0.01(+0.54%) |
Oct 17, 2012 | 2.503 | 2.525 | 2.457 | 2.524 | 104,648,264 | +0.03(+1.03%) |
Oct 16, 2012 | 2.488 | 2.534 | 2.486 | 2.498 | 139,019,936 | +0.02(+0.69%) |
Oct 15, 2012 | 2.476 | 2.486 | 2.443 | 2.481 | 157,092,432 | +0.01(+0.42%) |
Oct 12, 2012 | 2.443 | 2.486 | 2.443 | 2.470 | 147,896,896 | +0.03(+1.12%) |
Oct 11, 2012 | 2.438 | 2.477 | 2.424 | 2.443 | 211,139,312 | +0.01(+0.49%) |
Oct 10, 2012 | 2.450 | 2.469 | 2.404 | 2.431 | 226,078,480 | -0.03(-1.32%) |
Oct 09, 2012 | 2.469 | 2.484 | 2.427 | 2.464 | 172,844,496 | -0.02(-0.62%) |
Oct 08, 2012 | 2.498 | 2.540 | 2.470 | 2.479 | 191,359,488 | -0.05(-1.83%) |
Oct 05, 2012 | 2.556 | 2.592 | 2.515 | 2.525 | 237,052,928 | -0.04(-1.41%) |
Oct 04, 2012 | 2.520 | 2.568 | 2.441 | 2.561 | 527,206,208 | +0.01(+0.20%) |
Oct 03, 2012 | 2.954 | 2.975 | 2.546 | 2.556 | 822,190,080 | -0.38(-12.96%) |
Oct 02, 2012 | 2.971 | 2.992 | 2.904 | 2.937 | 113,192,352 | -0.01(-0.47%) |
Oct 01, 2012 | 2.949 | 3.021 | 2.940 | 2.951 | 126,967,448 | +0.03(+0.88%) |
Sep 28, 2012 | 2.944 | 2.969 | 2.908 | 2.925 | 132,465,792 | -0.03(-0.96%) |
Sep 27, 2012 | 2.882 | 2.968 | 2.872 | 2.953 | 168,726,240 | +0.02(+0.67%) |
Sep 26, 2012 | 2.861 | 2.957 | 2.783 | 2.933 | 216,662,192 | +0.07(+2.39%) |
Sep 25, 2012 | 2.952 | 2.961 | 2.863 | 2.865 | 163,721,632 | -0.09(-2.91%) |
Sep 24, 2012 | 2.993 | 2.993 | 2.937 | 2.951 | 92,834,336 | -0.07(-2.16%) |
Sep 21, 2012 | 3.072 | 3.076 | 2.992 | 3.016 | 120,052,608 | -0.03(-0.96%) |
Sep 20, 2012 | 3.076 | 3.081 | 3.002 | 3.045 | 114,276,728 | -0.06(-1.88%) |
Sep 19, 2012 | 3.158 | 3.165 | 3.091 | 3.103 | 110,905,872 | -0.03(-0.82%) |
Sep 18, 2012 | 3.098 | 3.134 | 3.093 | 3.129 | 98,483,352 | +0.01(+0.22%) |
Sep 17, 2012 | 3.127 | 3.139 | 3.091 | 3.122 | 95,932,336 | +0.01(+0.22%) |
Sep 14, 2012 | 3.136 | 3.181 | 3.105 | 3.115 | 162,925,008 | -0.01(-0.38%) |
Sep 13, 2012 | 3.091 | 3.143 | 3.059 | 3.127 | 128,005,480 | +0.04(+1.39%) |
Sep 12, 2012 | 3.091 | 3.120 | 3.072 | 3.084 | 140,113,616 | +0.01(+0.22%) |
Sep 11, 2012 | 3.007 | 3.081 | 3.000 | 3.077 | 107,763,360 | +0.09(+2.98%) |
Sep 10, 2012 | 2.981 | 3.029 | 2.973 | 2.988 | 113,981,816 | +0.00(+0.06%) |
Sep 07, 2012 | 2.968 | 2.999 | 2.935 | 2.987 | 97,772,544 | -0.03(-0.97%) |
Sep 06, 2012 | 2.978 | 3.042 | 2.954 | 3.016 | 134,912,960 | +0.05(+1.85%) |
Sep 05, 2012 | 2.903 | 2.971 | 2.887 | 2.961 | 122,476,280 | +0.05(+1.65%) |
Sep 04, 2012 | 2.884 | 2.927 | 2.882 | 2.913 | 99,521,144 | +0.02(+0.65%) |
Aug 31, 2012 | 2.894 | 2.932 | 2.880 | 2.894 | 114,253,712 | +0.02(+0.60%) |
Aug 30, 2012 | 2.892 | 2.913 | 2.875 | 2.877 | 92,283,896 | -0.03(-0.94%) |
Aug 29, 2012 | 2.891 | 2.930 | 2.884 | 2.904 | 137,175,648 | -0.05(-1.57%) |
Aug 27, 2012 | 3.026 | 3.041 | 2.942 | 2.951 | 158,889,408 | -0.06(-2.10%) |
Aug 24, 2012 | 3.026 | 3.041 | 3.000 | 3.014 | 129,004,240 | -0.01(-0.31%) |
Aug 23, 2012 | 3.094 | 3.124 | 3.011 | 3.023 | 424,499,680 | -0.27(-8.15%) |
Aug 22, 2012 | 3.343 | 3.365 | 3.275 | 3.292 | 218,901,920 | -0.13(-3.66%) |
Aug 21, 2012 | 3.467 | 3.473 | 3.388 | 3.417 | 122,657,600 | -0.03(-0.80%) |
Aug 20, 2012 | 3.352 | 3.451 | 3.324 | 3.444 | 104,475,040 | +0.10(+2.92%) |
Aug 17, 2012 | 3.347 | 3.348 | 3.302 | 3.347 | 85,316,528 | +0.00(+0.00%) |
Aug 16, 2012 | 3.331 | 3.360 | 3.295 | 3.347 | 104,031,008 | +0.04(+1.19%) |
Aug 15, 2012 | 3.307 | 3.326 | 3.288 | 3.307 | 64,092,100 | -0.01(-0.36%) |
Aug 14, 2012 | 3.388 | 3.405 | 3.304 | 3.319 | 105,444,896 | -0.04(-1.33%) |
Aug 13, 2012 | 3.376 | 3.441 | 3.340 | 3.364 | 80,865,680 | -0.01(-0.41%) |
Aug 10, 2012 | 3.309 | 3.383 | 3.305 | 3.377 | 105,991,760 | +0.05(+1.49%) |
Aug 09, 2012 | 3.326 | 3.353 | 3.268 | 3.328 | 117,780,408 | +0.00(+0.00%) |
Aug 08, 2012 | 3.340 | 3.386 | 3.299 | 3.328 | 262,421,632 | +0.08(+2.37%) |
Aug 07, 2012 | 3.182 | 3.266 | 3.173 | 3.251 | 114,732,368 | +0.05(+1.44%) |
Aug 06, 2012 | 3.136 | 3.227 | 3.125 | 3.204 | 89,347,536 | +0.07(+2.35%) |
Aug 03, 2012 | 3.057 | 3.143 | 3.038 | 3.131 | 110,760,984 | +0.12(+4.05%) |
Aug 02, 2012 | 3.019 | 3.117 | 2.985 | 3.009 | 181,754,848 | -0.02(-0.62%) |
Aug 01, 2012 | 3.139 | 3.163 | 3.019 | 3.028 | 168,110,176 | -0.10(-3.18%) |
Jul 31, 2012 | 3.110 | 3.160 | 3.086 | 3.127 | 93,893,528 | -0.00(-0.11%) |
Jul 30, 2012 | 3.163 | 3.196 | 3.117 | 3.131 | 72,922,256 | -0.05(-1.64%) |
Jul 27, 2012 | 3.113 | 3.204 | 3.081 | 3.183 | 107,976,656 | +0.10(+3.08%) |
Jul 26, 2012 | 3.095 | 3.120 | 3.051 | 3.088 | 97,206,736 | +0.04(+1.29%) |
Jul 25, 2012 | 3.098 | 3.119 | 3.040 | 3.048 | 100,519,880 | -0.04(-1.14%) |
Jul 24, 2012 | 3.127 | 3.137 | 3.053 | 3.083 | 121,175,968 | -0.05(-1.72%) |
Jul 23, 2012 | 3.151 | 3.163 | 3.086 | 3.137 | 101,546,160 | -0.05(-1.64%) |
Jul 20, 2012 | 3.252 | 3.264 | 3.184 | 3.190 | 86,408,968 | -0.08(-2.57%) |
Jul 19, 2012 | 3.304 | 3.321 | 3.261 | 3.274 | 89,005,376 | -0.04(-1.06%) |
Jul 18, 2012 | 3.228 | 3.343 | 3.223 | 3.309 | 165,131,504 | +0.07(+2.28%) |
Jul 17, 2012 | 3.251 | 3.257 | 3.172 | 3.235 | 120,489,720 | +0.01(+0.32%) |
Jul 16, 2012 | 3.235 | 3.275 | 3.216 | 3.225 | 86,757,808 | -0.03(-0.90%) |
Jul 13, 2012 | 3.290 | 3.292 | 3.218 | 3.254 | 178,281,568 | -0.06(-1.91%) |
Jul 12, 2012 | 3.309 | 3.341 | 3.264 | 3.317 | 137,155,152 | -0.06(-1.73%) |
Jul 11, 2012 | 3.275 | 3.400 | 3.266 | 3.376 | 143,284,272 | +0.10(+3.03%) |
Jul 10, 2012 | 3.323 | 3.360 | 3.261 | 3.276 | 97,974,424 | -0.05(-1.65%) |
Jul 09, 2012 | 3.348 | 3.357 | 3.300 | 3.331 | 72,452,104 | -0.02(-0.72%) |
Jul 06, 2012 | 3.420 | 3.453 | 3.335 | 3.355 | 96,447,072 | -0.12(-3.50%) |
Jul 05, 2012 | 3.475 | 3.502 | 3.451 | 3.477 | 61,395,852 | -0.01(-0.39%) |
Jul 03, 2012 | 3.415 | 3.492 | 3.408 | 3.491 | 42,817,116 | +0.03(+0.99%) |
Jul 02, 2012 | 3.448 | 3.470 | 3.407 | 3.456 | 86,613,472 | +0.01(+0.25%) |
Jun 29, 2012 | 3.403 | 3.455 | 3.388 | 3.448 | 109,795,216 | +0.13(+3.87%) |
Jun 28, 2012 | 3.314 | 3.326 | 3.278 | 3.319 | 92,982,616 | -0.03(-0.77%) |
Jun 27, 2012 | 3.319 | 3.360 | 3.314 | 3.345 | 67,181,440 | +0.03(+0.80%) |
Jun 26, 2012 | 3.352 | 3.376 | 3.299 | 3.318 | 123,964,576 | -0.03(-0.97%) |
Jun 25, 2012 | 3.460 | 3.475 | 3.338 | 3.351 | 131,862,696 | -0.14(-4.05%) |
Jun 22, 2012 | 3.494 | 3.552 | 3.477 | 3.492 | 93,904,232 | +0.01(+0.37%) |
Jun 21, 2012 | 3.614 | 3.626 | 3.467 | 3.479 | 114,564,648 | -0.15(-4.09%) |
Jun 20, 2012 | 3.575 | 3.638 | 3.540 | 3.628 | 101,147,776 | +0.06(+1.68%) |
Jun 19, 2012 | 3.629 | 3.636 | 3.557 | 3.568 | 126,660,688 | -0.04(-1.14%) |
Jun 18, 2012 | 3.686 | 3.705 | 3.595 | 3.609 | 124,493,568 | -0.10(-2.73%) |
Jun 15, 2012 | 3.725 | 3.770 | 3.698 | 3.710 | 101,782,088 | +0.01(+0.23%) |
Jun 14, 2012 | 3.683 | 3.727 | 3.667 | 3.701 | 63,432,856 | +0.02(+0.51%) |
Jun 13, 2012 | 3.688 | 3.722 | 3.659 | 3.683 | 67,409,592 | -0.04(-1.01%) |
Jun 12, 2012 | 3.681 | 3.737 | 3.667 | 3.720 | 65,350,176 | +0.05(+1.35%) |
Jun 11, 2012 | 3.833 | 3.845 | 3.665 | 3.671 | 83,984,992 | -0.15(-4.03%) |
Jun 08, 2012 | 3.792 | 3.832 | 3.761 | 3.825 | 66,664,828 | +0.04(+1.13%) |
Jun 07, 2012 | 3.857 | 3.900 | 3.773 | 3.782 | 83,604,704 | -0.05(-1.30%) |
Jun 06, 2012 | 3.720 | 3.833 | 3.719 | 3.832 | 85,900,960 | +0.11(+3.09%) |
Jun 05, 2012 | 3.617 | 3.729 | 3.611 | 3.717 | 117,739,728 | +0.11(+2.94%) |
Jun 04, 2012 | 3.650 | 3.673 | 3.578 | 3.611 | 106,150,960 | -0.03(-0.89%) |
Jun 01, 2012 | 3.749 | 3.772 | 3.635 | 3.643 | 182,805,024 | -0.25(-6.31%) |
May 31, 2012 | 3.911 | 3.923 | 3.830 | 3.888 | 127,754,312 | -0.01(-0.26%) |
May 30, 2012 | 3.868 | 3.909 | 3.849 | 3.899 | 121,812,752 | -0.01(-0.26%) |
May 29, 2012 | 3.837 | 3.921 | 3.837 | 3.909 | 132,859,840 | +0.08(+2.10%) |
May 25, 2012 | 3.681 | 3.833 | 3.669 | 3.828 | 137,718,768 | +0.10(+2.57%) |
May 24, 2012 | 3.878 | 3.885 | 3.655 | 3.732 | 344,088,896 | +0.12(+3.27%) |
May 23, 2012 | 3.626 | 3.635 | 3.527 | 3.614 | 312,790,784 | -0.12(-3.21%) |
May 22, 2012 | 3.753 | 3.756 | 3.693 | 3.734 | 92,097,936 | -0.02(-0.50%) |
May 21, 2012 | 3.672 | 3.767 | 3.669 | 3.753 | 93,476,224 | +0.07(+2.00%) |
May 18, 2012 | 3.791 | 3.803 | 3.648 | 3.679 | 149,095,232 | -0.10(-2.72%) |
May 17, 2012 | 3.777 | 3.818 | 3.741 | 3.782 | 97,598,360 | +0.01(+0.14%) |
May 16, 2012 | 3.851 | 3.900 | 3.773 | 3.777 | 94,837,392 | -0.06(-1.65%) |
May 15, 2012 | 3.938 | 3.952 | 3.835 | 3.840 | 93,716,056 | -0.10(-2.46%) |
May 14, 2012 | 3.943 | 3.974 | 3.909 | 3.937 | 98,118,568 | -0.03(-0.80%) |
May 11, 2012 | 4.001 | 4.030 | 3.965 | 3.969 | 95,088,640 | -0.06(-1.53%) |
May 10, 2012 | 3.993 | 4.048 | 3.959 | 4.031 | 93,954,200 | +0.03(+0.77%) |
May 09, 2012 | 3.960 | 4.034 | 3.929 | 4.000 | 81,855,584 | +0.00(+0.04%) |
May 08, 2012 | 4.053 | 4.061 | 3.943 | 3.998 | 143,519,184 | -0.09(-2.30%) |
May 07, 2012 | 4.147 | 4.154 | 4.079 | 4.092 | 76,954,664 | -0.07(-1.65%) |
May 04, 2012 | 4.180 | 4.216 | 4.149 | 4.161 | 81,844,656 | -0.04(-0.86%) |
May 03, 2012 | 4.329 | 4.343 | 4.192 | 4.197 | 86,093,800 | -0.13(-3.05%) |
May 02, 2012 | 4.296 | 4.331 | 4.264 | 4.329 | 79,381,656 | +0.01(+0.32%) |
May 01, 2012 | 4.240 | 4.355 | 4.240 | 4.315 | 90,867,648 | +0.07(+1.66%) |
Apr 30, 2012 | 4.228 | 4.252 | 4.205 | 4.245 | 53,949,252 | +0.00(+0.04%) |
Apr 27, 2012 | 4.269 | 4.284 | 4.228 | 4.243 | 51,685,564 | -0.02(-0.48%) |
Apr 26, 2012 | 4.243 | 4.281 | 4.233 | 4.264 | 57,517,808 | +0.01(+0.16%) |
Apr 25, 2012 | 4.221 | 4.260 | 4.183 | 4.257 | 104,223,984 | +0.07(+1.60%) |
Apr 24, 2012 | 4.164 | 4.204 | 4.152 | 4.190 | 69,789,112 | +0.03(+0.70%) |
Apr 23, 2012 | 4.159 | 4.195 | 4.125 | 4.161 | 97,968,592 | -0.04(-0.98%) |
Apr 20, 2012 | 4.247 | 4.275 | 4.192 | 4.202 | 114,591,384 | -0.03(-0.81%) |
Apr 19, 2012 | 4.262 | 4.312 | 4.197 | 4.236 | 105,439,736 | -0.04(-0.88%) |
Apr 18, 2012 | 4.211 | 4.300 | 4.204 | 4.274 | 105,589,640 | +0.04(+0.85%) |
Apr 17, 2012 | 4.183 | 4.298 | 4.175 | 4.238 | 92,845,944 | +0.07(+1.69%) |
Apr 16, 2012 | 4.248 | 4.255 | 4.144 | 4.168 | 88,275,768 | -0.04(-1.06%) |
Apr 13, 2012 | 4.274 | 4.295 | 4.171 | 4.212 | 142,807,568 | -0.09(-2.11%) |
Apr 12, 2012 | 4.113 | 4.310 | 4.108 | 4.303 | 253,182,352 | +0.29(+7.22%) |
Apr 11, 2012 | 4.031 | 4.043 | 3.984 | 4.013 | 96,883,368 | +0.02(+0.60%) |
Apr 10, 2012 | 3.972 | 4.048 | 3.960 | 3.989 | 150,753,232 | +0.02(+0.56%) |
Apr 09, 2012 | 3.924 | 3.998 | 3.917 | 3.967 | 89,030,744 | +0.01(+0.13%) |
Apr 05, 2012 | 3.969 | 4.007 | 3.957 | 3.962 | 85,935,960 | -0.03(-0.69%) |
Apr 04, 2012 | 3.981 | 4.008 | 3.969 | 3.989 | 89,597,200 | -0.03(-0.77%) |
Apr 03, 2012 | 4.085 | 4.125 | 4.003 | 4.020 | 92,482,264 | -0.07(-1.80%) |
Apr 02, 2012 | 4.094 | 4.113 | 4.061 | 4.094 | 81,183,960 | +0.01(+0.21%) |
Mar 30, 2012 | 4.051 | 4.101 | 4.037 | 4.085 | 98,598,328 | +0.05(+1.36%) |
Mar 29, 2012 | 4.013 | 4.048 | 4.007 | 4.031 | 101,172,464 | -0.01(-0.30%) |
Mar 28, 2012 | 4.063 | 4.082 | 4.020 | 4.043 | 119,582,360 | -0.01(-0.17%) |
Mar 27, 2012 | 4.108 | 4.109 | 4.049 | 4.049 | 107,111,408 | -0.05(-1.13%) |
Mar 26, 2012 | 4.091 | 4.103 | 4.037 | 4.096 | 138,630,656 | +0.04(+1.10%) |
Mar 23, 2012 | 3.959 | 4.053 | 3.929 | 4.051 | 120,692,288 | +0.10(+2.61%) |
Mar 22, 2012 | 3.971 | 3.991 | 3.928 | 3.948 | 200,004,784 | -0.07(-1.83%) |
Mar 21, 2012 | 4.132 | 4.139 | 4.005 | 4.022 | 265,431,328 | -0.09(-2.17%) |
Mar 20, 2012 | 4.176 | 4.178 | 4.109 | 4.111 | 140,813,456 | -0.06(-1.48%) |
Mar 19, 2012 | 4.205 | 4.217 | 4.168 | 4.173 | 68,614,416 | -0.03(-0.61%) |
Mar 16, 2012 | 4.159 | 4.209 | 4.151 | 4.199 | 121,461,800 | +0.02(+0.37%) |
Mar 15, 2012 | 4.135 | 4.216 | 4.128 | 4.183 | 119,224,808 | +0.01(+0.25%) |
Mar 14, 2012 | 4.161 | 4.207 | 4.145 | 4.173 | 126,375,472 | -0.04(-0.94%) |
Mar 13, 2012 | 4.127 | 4.224 | 4.099 | 4.212 | 136,303,408 | +0.09(+2.20%) |
Mar 12, 2012 | 4.109 | 4.164 | 4.106 | 4.121 | 96,844,712 | -0.02(-0.58%) |
Mar 09, 2012 | 4.216 | 4.229 | 4.121 | 4.145 | 136,649,568 | -0.08(-1.87%) |
Mar 08, 2012 | 4.190 | 4.241 | 4.172 | 4.224 | 81,564,120 | +0.05(+1.15%) |
Mar 07, 2012 | 4.154 | 4.204 | 4.147 | 4.176 | 95,850,088 | +0.03(+0.79%) |
Mar 06, 2012 | 4.214 | 4.250 | 4.118 | 4.144 | 187,540,832 | -0.14(-3.36%) |
Mar 05, 2012 | 4.317 | 4.325 | 4.238 | 4.288 | 144,158,592 | -0.05(-1.22%) |
Mar 02, 2012 | 4.329 | 4.384 | 4.315 | 4.341 | 131,903,624 | +0.01(+0.28%) |
Mar 01, 2012 | 4.346 | 4.397 | 4.319 | 4.329 | 147,031,120 | -0.01(-0.24%) |
Feb 29, 2012 | 4.497 | 4.500 | 4.334 | 4.339 | 226,524,624 | -0.15(-3.32%) |
Feb 28, 2012 | 4.490 | 4.523 | 4.459 | 4.488 | 134,708,944 | -0.01(-0.27%) |
Feb 27, 2012 | 4.512 | 4.562 | 4.476 | 4.500 | 164,677,888 | -0.07(-1.46%) |
Feb 24, 2012 | 4.629 | 4.644 | 4.555 | 4.567 | 162,590,336 | -0.07(-1.52%) |
Feb 23, 2012 | 4.732 | 4.778 | 4.603 | 4.638 | 416,097,888 | -0.32(-6.53%) |
Feb 22, 2012 | 4.998 | 5.010 | 4.934 | 4.962 | 166,436,688 | -0.07(-1.40%) |
Feb 21, 2012 | 5.061 | 5.095 | 5.001 | 5.032 | 83,566,296 | -0.04(-0.81%) |
Feb 17, 2012 | 5.135 | 5.143 | 5.063 | 5.073 | 108,088,416 | -0.05(-0.99%) |
Feb 16, 2012 | 4.962 | 5.140 | 4.960 | 5.124 | 120,302,952 | +0.13(+2.63%) |
Feb 15, 2012 | 5.051 | 5.066 | 4.966 | 4.992 | 91,818,536 | +0.01(+0.14%) |
Feb 14, 2012 | 4.920 | 4.986 | 4.908 | 4.986 | 63,948,988 | +0.06(+1.15%) |
Feb 13, 2012 | 4.950 | 4.972 | 4.872 | 4.929 | 53,429,708 | +0.01(+0.17%) |
Feb 10, 2012 | 4.955 | 4.970 | 4.884 | 4.920 | 58,471,248 | -0.07(-1.41%) |
Feb 09, 2012 | 5.037 | 5.056 | 4.977 | 4.991 | 93,520,056 | -0.06(-1.19%) |
Feb 08, 2012 | 4.967 | 5.068 | 4.953 | 5.051 | 76,938,552 | +0.09(+1.76%) |
Feb 07, 2012 | 4.926 | 5.001 | 4.902 | 4.963 | 85,071,992 | +0.03(+0.66%) |
Feb 06, 2012 | 4.968 | 4.991 | 4.927 | 4.931 | 74,683,688 | -0.05(-1.07%) |
Feb 03, 2012 | 4.951 | 5.008 | 4.938 | 4.984 | 67,838,120 | +0.10(+2.00%) |
Feb 02, 2012 | 4.924 | 4.946 | 4.866 | 4.886 | 74,127,448 | -0.04(-0.90%) |
Feb 01, 2012 | 4.840 | 4.956 | 4.830 | 4.931 | 87,265,336 | +0.13(+2.79%) |
Jan 31, 2012 | 4.833 | 4.840 | 4.710 | 4.797 | 80,211,104 | +0.02(+0.36%) |
Jan 30, 2012 | 4.674 | 4.807 | 4.668 | 4.780 | 70,691,088 | +0.00(+0.00%) |
Jan 27, 2012 | 4.742 | 4.814 | 4.732 | 4.780 | 69,430,712 | -0.02(-0.39%) |
Jan 26, 2012 | 4.836 | 4.881 | 4.775 | 4.799 | 66,542,612 | -0.06(-1.17%) |
Jan 25, 2012 | 4.871 | 4.893 | 4.807 | 4.855 | 77,679,144 | -0.03(-0.70%) |
Jan 24, 2012 | 4.840 | 4.944 | 4.835 | 4.890 | 86,837,320 | -0.03(-0.56%) |
Jan 23, 2012 | 4.790 | 4.951 | 4.790 | 4.917 | 129,694,880 | +0.09(+1.96%) |
Jan 20, 2012 | 4.650 | 4.831 | 4.638 | 4.823 | 131,192,688 | +0.17(+3.61%) |
Jan 19, 2012 | 4.632 | 4.672 | 4.608 | 4.655 | 65,225,760 | +0.03(+0.56%) |
Jan 18, 2012 | 4.526 | 4.629 | 4.526 | 4.629 | 66,887,780 | +0.09(+2.06%) |
Jan 17, 2012 | 4.584 | 4.608 | 4.526 | 4.536 | 65,296,040 | -0.01(-0.13%) |
Jan 13, 2012 | 4.579 | 4.609 | 4.521 | 4.542 | 68,863,000 | -0.08(-1.71%) |
Jan 12, 2012 | 4.583 | 4.627 | 4.569 | 4.620 | 60,823,008 | +0.05(+1.18%) |
Jan 11, 2012 | 4.543 | 4.572 | 4.514 | 4.566 | 79,326,752 | -0.01(-0.21%) |
Jan 10, 2012 | 4.576 | 4.612 | 4.557 | 4.576 | 73,483,112 | +0.04(+0.95%) |
Jan 09, 2012 | 4.524 | 4.562 | 4.514 | 4.533 | 64,502,060 | +0.01(+0.15%) |
Jan 06, 2012 | 4.555 | 4.562 | 4.509 | 4.526 | 68,277,312 | -0.02(-0.38%) |
Jan 05, 2012 | 4.512 | 4.559 | 4.500 | 4.543 | 80,767,456 | -0.02(-0.38%) |
Jan 04, 2012 | 4.547 | 4.595 | 4.533 | 4.560 | 64,839,964 | +0.14(+3.26%) |
Dec 30, 2011 | 4.392 | 4.454 | 4.392 | 4.416 | 67,054,168 | +0.02(+0.55%) |
Dec 29, 2011 | 4.308 | 4.401 | 4.308 | 4.392 | 53,393,364 | +0.07(+1.67%) |
Dec 28, 2011 | 4.379 | 4.411 | 4.311 | 4.320 | 61,021,828 | -0.08(-1.75%) |
Dec 27, 2011 | 4.401 | 4.454 | 4.392 | 4.397 | 69,687,656 | -0.04(-0.89%) |
Dec 23, 2011 | 4.442 | 4.452 | 4.415 | 4.437 | 61,860,924 | +0.08(+1.73%) |
Dec 21, 2011 | 4.416 | 4.437 | 4.293 | 4.362 | 114,849,024 | -0.08(-1.81%) |
Dec 20, 2011 | 4.377 | 4.487 | 4.377 | 4.442 | 86,083,664 | +0.13(+3.10%) |
Dec 19, 2011 | 4.449 | 4.470 | 4.289 | 4.308 | 98,236,544 | -0.12(-2.75%) |
Dec 16, 2011 | 4.516 | 4.572 | 4.428 | 4.430 | 193,133,888 | -0.05(-1.22%) |
Dec 15, 2011 | 4.567 | 4.578 | 4.478 | 4.485 | 104,463,488 | -0.04(-0.83%) |
Dec 14, 2011 | 4.566 | 4.588 | 4.449 | 4.523 | 130,185,008 | -0.07(-1.57%) |
Dec 13, 2011 | 4.699 | 4.775 | 4.569 | 4.595 | 106,381,040 | -0.09(-1.98%) |
Dec 12, 2011 | 4.641 | 4.707 | 4.641 | 4.687 | 114,304,256 | -0.10(-2.01%) |
Dec 09, 2011 | 4.734 | 4.874 | 4.718 | 4.783 | 112,648,392 | +0.04(+0.87%) |
Dec 08, 2011 | 4.830 | 4.915 | 4.725 | 4.742 | 126,451,736 | -0.13(-2.64%) |
Dec 07, 2011 | 4.778 | 4.900 | 4.746 | 4.871 | 104,518,704 | +0.04(+0.82%) |
Dec 06, 2011 | 4.756 | 4.876 | 4.751 | 4.831 | 100,619,344 | +0.01(+0.21%) |
Dec 05, 2011 | 4.797 | 4.869 | 4.778 | 4.821 | 107,945,320 | +0.08(+1.59%) |
Dec 02, 2011 | 4.884 | 4.886 | 4.735 | 4.746 | 119,308,056 | -0.09(-1.91%) |