Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.904 | 2.986 | 2.898 | 2.974 | 14,783,835 | +0.06(+1.91%) |
Apr 29, 2013 | 2.874 | 2.942 | 2.842 | 2.918 | 10,168,343 | +0.06(+2.19%) |
Apr 26, 2013 | 2.884 | 2.900 | 2.823 | 2.856 | 5,266,172 | -0.04(-1.52%) |
Apr 25, 2013 | 2.907 | 2.935 | 2.884 | 2.900 | 16,773,222 | +0.00(+0.16%) |
Apr 24, 2013 | 2.888 | 2.909 | 2.879 | 2.895 | 10,776,375 | +0.02(+0.73%) |
Apr 23, 2013 | 2.867 | 2.898 | 2.842 | 2.874 | 8,504,794 | +0.01(+0.40%) |
Apr 22, 2013 | 2.900 | 2.930 | 2.828 | 2.863 | 14,086,187 | -0.03(-0.96%) |
Apr 19, 2013 | 2.805 | 2.902 | 2.802 | 2.891 | 14,425,356 | +0.08(+2.72%) |
Apr 18, 2013 | 2.735 | 2.819 | 2.714 | 2.814 | 11,489,316 | +0.08(+3.06%) |
Apr 17, 2013 | 2.784 | 2.784 | 2.724 | 2.731 | 11,975,843 | -0.04(-1.50%) |
Apr 16, 2013 | 2.749 | 2.789 | 2.733 | 2.772 | 11,406,685 | +0.03(+1.10%) |
Apr 15, 2013 | 2.770 | 2.807 | 2.742 | 2.742 | 11,434,057 | -0.05(-1.91%) |
Apr 12, 2013 | 2.816 | 2.816 | 2.745 | 2.796 | 12,948,552 | -0.01(-0.33%) |
Apr 11, 2013 | 2.872 | 2.884 | 2.784 | 2.805 | 8,394,294 | -0.04(-1.55%) |
Apr 10, 2013 | 2.805 | 2.874 | 2.802 | 2.849 | 11,974,549 | +0.10(+3.45%) |
Apr 09, 2013 | 2.714 | 2.776 | 2.710 | 2.754 | 11,193,261 | +0.05(+1.80%) |
Apr 08, 2013 | 2.758 | 2.765 | 2.667 | 2.705 | 12,672,261 | -0.13(-4.66%) |
Apr 05, 2013 | 2.691 | 2.849 | 2.714 | 2.837 | 34,394,516 | +0.15(+5.43%) |
Apr 04, 2013 | 2.694 | 2.700 | 2.654 | 2.691 | 19,208,750 | +0.02(+0.61%) |
Apr 03, 2013 | 2.698 | 2.728 | 2.668 | 2.675 | 16,447,643 | -0.03(-1.11%) |
Apr 02, 2013 | 2.768 | 2.770 | 2.673 | 2.705 | 12,814,429 | -0.04(-1.60%) |
Apr 01, 2013 | 2.728 | 2.778 | 2.728 | 2.749 | 8,087,575 | +0.00(+0.08%) |
Mar 28, 2013 | 2.696 | 2.747 | 2.677 | 2.747 | 20,325,772 | +0.06(+2.07%) |
Mar 27, 2013 | 2.633 | 2.707 | 2.629 | 2.691 | 11,789,753 | +0.05(+2.02%) |
Mar 26, 2013 | 2.610 | 2.670 | 2.603 | 2.638 | 7,907,318 | +0.04(+1.43%) |
Mar 25, 2013 | 2.629 | 2.668 | 2.596 | 2.601 | 7,565,427 | -0.04(-1.49%) |
Mar 22, 2013 | 2.610 | 2.641 | 2.603 | 2.640 | 11,348,221 | +0.03(+1.06%) |
Mar 21, 2013 | 2.659 | 2.682 | 2.605 | 2.612 | 18,076,360 | -0.02(-0.88%) |
Mar 20, 2013 | 2.675 | 2.698 | 2.626 | 2.636 | 28,628,306 | -0.39(-12.81%) |
Mar 19, 2013 | 3.013 | 3.055 | 2.997 | 3.023 | 13,363,976 | +0.00(+0.00%) |
Mar 18, 2013 | 2.957 | 3.030 | 2.951 | 3.023 | 13,324,166 | +0.02(+0.54%) |
Mar 15, 2013 | 2.951 | 3.013 | 2.928 | 3.006 | 19,485,308 | +0.05(+1.65%) |
Mar 14, 2013 | 2.932 | 2.976 | 2.928 | 2.958 | 16,501,646 | +0.01(+0.39%) |
Mar 13, 2013 | 2.979 | 2.990 | 2.895 | 2.946 | 15,258,037 | -0.01(-0.31%) |
Mar 12, 2013 | 3.016 | 3.016 | 2.939 | 2.955 | 12,979,821 | -0.05(-1.54%) |
Mar 11, 2013 | 3.037 | 3.069 | 2.953 | 3.002 | 13,138,654 | -0.03(-1.07%) |
Mar 08, 2013 | 3.000 | 3.046 | 2.935 | 3.034 | 15,482,081 | +0.02(+0.62%) |
Mar 07, 2013 | 2.935 | 3.053 | 2.928 | 3.016 | 24,776,342 | +0.16(+5.77%) |
Mar 06, 2013 | 2.765 | 2.884 | 2.758 | 2.851 | 10,487,348 | +0.09(+3.36%) |
Mar 05, 2013 | 2.735 | 2.802 | 2.735 | 2.758 | 8,368,621 | +0.02(+0.76%) |
Mar 04, 2013 | 2.738 | 2.761 | 2.705 | 2.738 | 7,778,264 | -0.00(-0.17%) |
Mar 01, 2013 | 2.694 | 2.760 | 2.691 | 2.742 | 12,575,829 | -0.02(-0.59%) |
Feb 28, 2013 | 2.765 | 2.779 | 2.740 | 2.758 | 14,236,980 | -0.01(-0.34%) |
Feb 27, 2013 | 2.761 | 2.777 | 2.751 | 2.768 | 10,790,366 | +0.02(+0.59%) |
Feb 26, 2013 | 2.798 | 2.802 | 2.717 | 2.751 | 13,250,245 | +0.06(+2.24%) |
Feb 25, 2013 | 2.707 | 2.754 | 2.682 | 2.691 | 13,268,300 | +0.03(+1.13%) |
Feb 22, 2013 | 2.626 | 2.673 | 2.619 | 2.661 | 11,724,094 | +0.05(+1.95%) |
Feb 21, 2013 | 2.677 | 2.680 | 2.585 | 2.610 | 20,286,364 | -0.09(-3.26%) |
Feb 20, 2013 | 2.682 | 2.719 | 2.661 | 2.698 | 15,309,594 | -0.00(-0.17%) |
Feb 19, 2013 | 2.712 | 2.726 | 2.684 | 2.703 | 8,404,532 | -0.00(-0.17%) |
Feb 15, 2013 | 2.689 | 2.710 | 2.663 | 2.707 | 11,720,970 | +0.06(+2.28%) |
Feb 14, 2013 | 2.612 | 2.652 | 2.608 | 2.647 | 5,804,799 | +0.05(+1.87%) |
Feb 13, 2013 | 2.582 | 2.623 | 2.557 | 2.599 | 12,408,656 | +0.04(+1.45%) |
Feb 12, 2013 | 2.594 | 2.594 | 2.538 | 2.561 | 7,662,605 | +0.01(+0.36%) |
Feb 11, 2013 | 2.557 | 2.568 | 2.534 | 2.552 | 7,005,566 | +0.01(+0.36%) |
Feb 08, 2013 | 2.596 | 2.601 | 2.541 | 2.543 | 14,877,967 | -0.09(-3.35%) |
Feb 07, 2013 | 2.631 | 2.640 | 2.571 | 2.631 | 12,325,189 | +0.03(+1.25%) |
Feb 06, 2013 | 2.568 | 2.599 | 2.559 | 2.599 | 6,618,628 | +0.04(+1.54%) |
Feb 04, 2013 | 2.587 | 2.592 | 2.552 | 2.559 | 7,331,719 | -0.04(-1.52%) |
Feb 01, 2013 | 2.601 | 2.610 | 2.568 | 2.599 | 8,225,098 | +0.05(+2.09%) |
Jan 31, 2013 | 2.522 | 2.559 | 2.499 | 2.545 | 15,669,496 | -0.02(-0.63%) |
Jan 30, 2013 | 2.552 | 2.571 | 2.527 | 2.561 | 10,331,258 | -0.03(-1.34%) |
Jan 29, 2013 | 2.585 | 2.610 | 2.561 | 2.596 | 10,656,859 | -0.02(-0.71%) |
Jan 28, 2013 | 2.596 | 2.617 | 2.568 | 2.615 | 23,022,346 | +0.00(+0.00%) |
Jan 25, 2013 | 2.612 | 2.618 | 2.580 | 2.615 | 5,805,028 | +0.02(+0.89%) |
Jan 24, 2013 | 2.564 | 2.600 | 2.550 | 2.592 | 10,745,318 | +0.00(+0.18%) |
Jan 23, 2013 | 2.610 | 2.647 | 2.571 | 2.587 | 11,254,783 | -0.03(-0.98%) |
Jan 22, 2013 | 2.654 | 2.656 | 2.568 | 2.612 | 15,025,010 | -0.05(-1.83%) |
Jan 18, 2013 | 2.619 | 2.663 | 2.605 | 2.661 | 11,309,265 | +0.05(+1.95%) |
Jan 17, 2013 | 2.592 | 2.619 | 2.585 | 2.610 | 7,176,561 | +0.05(+1.90%) |
Jan 16, 2013 | 2.517 | 2.580 | 2.514 | 2.561 | 7,970,980 | +0.03(+1.38%) |
Jan 15, 2013 | 2.513 | 2.543 | 2.499 | 2.527 | 9,825,792 | +0.00(+0.18%) |
Jan 14, 2013 | 2.545 | 2.550 | 2.499 | 2.522 | 10,454,484 | +0.00(+0.18%) |
Jan 11, 2013 | 2.476 | 2.534 | 2.471 | 2.517 | 12,876,948 | -0.00(-0.18%) |
Jan 10, 2013 | 2.517 | 2.552 | 2.457 | 2.522 | 19,719,302 | +0.06(+2.35%) |
Jan 09, 2013 | 2.374 | 2.469 | 2.346 | 2.464 | 16,800,440 | +0.11(+4.83%) |
Jan 08, 2013 | 2.378 | 2.383 | 2.334 | 2.350 | 16,693,633 | -0.08(-3.24%) |
Jan 07, 2013 | 2.404 | 2.469 | 2.399 | 2.429 | 16,767,014 | -0.07(-2.87%) |
Jan 04, 2013 | 2.571 | 2.573 | 2.469 | 2.501 | 20,702,200 | -0.10(-3.75%) |
Jan 03, 2013 | 2.596 | 2.647 | 2.585 | 2.599 | 9,650,427 | -0.01(-0.36%) |
Jan 02, 2013 | 2.580 | 2.610 | 2.517 | 2.608 | 11,690,815 | +0.09(+3.59%) |
Dec 31, 2012 | 2.517 | 2.524 | 2.459 | 2.517 | 8,659,866 | +0.01(+0.56%) |
Dec 28, 2012 | 2.552 | 2.559 | 2.501 | 2.503 | 14,954,554 | -0.03(-1.28%) |
Dec 27, 2012 | 2.547 | 2.568 | 2.510 | 2.536 | 22,921,294 | +0.03(+1.20%) |
Dec 26, 2012 | 2.481 | 2.567 | 2.498 | 2.506 | 77,685,328 | +0.02(+0.98%) |
Dec 24, 2012 | 2.603 | 2.603 | 2.293 | 2.481 | 30,977,534 | -0.13(-4.97%) |
Dec 21, 2012 | 2.621 | 2.650 | 2.611 | 2.611 | 74,385,536 | +0.11(+4.38%) |
Dec 20, 2012 | 2.479 | 2.504 | 2.435 | 2.502 | 9,520,443 | +0.04(+1.73%) |
Dec 19, 2012 | 2.482 | 2.512 | 2.455 | 2.459 | 13,311,658 | +0.01(+0.41%) |
Dec 18, 2012 | 2.451 | 2.461 | 2.414 | 2.449 | 16,614,981 | +0.01(+0.42%) |
Dec 17, 2012 | 2.469 | 2.481 | 2.437 | 2.439 | 15,302,026 | -0.03(-1.31%) |
Dec 14, 2012 | 2.500 | 2.516 | 2.459 | 2.471 | 11,455,725 | -0.00(-0.16%) |
Dec 13, 2012 | 2.512 | 2.518 | 2.455 | 2.475 | 13,556,117 | -0.04(-1.53%) |
Dec 12, 2012 | 2.477 | 2.532 | 2.457 | 2.514 | 15,682,448 | +0.04(+1.47%) |
Dec 11, 2012 | 2.471 | 2.506 | 2.463 | 2.477 | 9,719,072 | -0.00(-0.08%) |
Dec 10, 2012 | 2.445 | 2.486 | 2.441 | 2.479 | 10,795,704 | +0.00(+0.16%) |
Dec 07, 2012 | 2.453 | 2.492 | 2.439 | 2.475 | 15,711,008 | -0.02(-0.81%) |
Dec 06, 2012 | 2.341 | 2.500 | 2.339 | 2.496 | 23,406,632 | +0.19(+8.47%) |
Dec 05, 2012 | 2.299 | 2.344 | 2.285 | 2.301 | 22,560,540 | -0.05(-2.24%) |
Dec 04, 2012 | 2.488 | 2.502 | 2.333 | 2.354 | 26,211,924 | -0.13(-5.23%) |
Nov 30, 2012 | 2.427 | 2.500 | 2.415 | 2.484 | 32,126,340 | +0.09(+3.82%) |
Nov 29, 2012 | 2.394 | 2.417 | 2.366 | 2.392 | 14,008,672 | -0.00(-0.08%) |
Nov 28, 2012 | 2.396 | 2.419 | 2.362 | 2.394 | 29,637,420 | +0.07(+3.06%) |
Nov 27, 2012 | 2.484 | 2.484 | 2.321 | 2.323 | 55,887,332 | -0.09(-3.54%) |
Nov 26, 2012 | 2.423 | 2.423 | 2.364 | 2.408 | 43,025,312 | +0.05(+2.33%) |
Nov 23, 2012 | 2.374 | 2.376 | 2.327 | 2.354 | 26,806,262 | +0.16(+7.41%) |
Nov 21, 2012 | 2.206 | 2.212 | 2.165 | 2.191 | 27,237,286 | +0.02(+0.93%) |
Nov 20, 2012 | 2.183 | 2.191 | 2.143 | 2.171 | 9,920,820 | -0.02(-1.11%) |
Nov 19, 2012 | 2.222 | 2.240 | 2.163 | 2.195 | 18,382,984 | -0.03(-1.37%) |
Nov 16, 2012 | 2.250 | 2.252 | 2.193 | 2.226 | 18,501,514 | +0.01(+0.27%) |
Nov 15, 2012 | 2.238 | 2.250 | 2.151 | 2.220 | 12,616,009 | -0.02(-1.09%) |
Nov 14, 2012 | 2.283 | 2.313 | 2.238 | 2.244 | 13,314,354 | -0.03(-1.25%) |
Nov 13, 2012 | 2.285 | 2.293 | 2.256 | 2.272 | 26,554,988 | +0.01(+0.27%) |
Nov 12, 2012 | 2.309 | 2.311 | 2.258 | 2.266 | 27,022,476 | -0.04(-1.93%) |
Nov 09, 2012 | 2.240 | 2.356 | 2.238 | 2.311 | 64,472,032 | +0.08(+3.55%) |
Nov 08, 2012 | 2.335 | 2.362 | 2.219 | 2.232 | 34,129,560 | -0.12(-5.25%) |
Nov 07, 2012 | 2.374 | 2.382 | 2.304 | 2.356 | 25,019,768 | -0.03(-1.36%) |
Nov 06, 2012 | 2.406 | 2.429 | 2.380 | 2.388 | 16,089,789 | -0.03(-1.42%) |
Nov 05, 2012 | 2.408 | 2.423 | 2.400 | 2.423 | 14,216,936 | +0.01(+0.59%) |
Nov 02, 2012 | 2.542 | 2.542 | 2.390 | 2.408 | 17,540,732 | -0.07(-2.70%) |
Nov 01, 2012 | 2.433 | 2.481 | 2.429 | 2.475 | 16,213,273 | +0.04(+1.75%) |
Oct 31, 2012 | 2.453 | 2.490 | 2.417 | 2.433 | 10,566,366 | -0.01(-0.42%) |
Oct 26, 2012 | 2.473 | 2.443 | 2.443 | 2.443 | 12,965,426 | -0.02(-0.66%) |
Oct 25, 2012 | 2.490 | 2.496 | 2.444 | 2.459 | 10,359,393 | -0.00(-0.16%) |
Oct 24, 2012 | 2.492 | 2.500 | 2.453 | 2.463 | 11,528,775 | +0.00(+0.00%) |
Oct 23, 2012 | 2.496 | 2.507 | 2.449 | 2.463 | 18,880,162 | -0.06(-2.33%) |
Oct 19, 2012 | 2.504 | 2.532 | 2.441 | 2.522 | 17,207,776 | +0.05(+2.22%) |
Oct 18, 2012 | 2.514 | 2.516 | 2.437 | 2.467 | 17,516,744 | -0.07(-2.80%) |
Oct 17, 2012 | 2.569 | 2.575 | 2.518 | 2.538 | 20,330,292 | -0.01(-0.24%) |
Oct 16, 2012 | 2.648 | 2.654 | 2.500 | 2.544 | 44,402,456 | +0.04(+1.46%) |
Oct 15, 2012 | 2.510 | 2.526 | 2.475 | 2.508 | 32,283,096 | +0.03(+1.06%) |
Oct 12, 2012 | 2.449 | 2.520 | 2.445 | 2.481 | 20,159,834 | -0.00(-0.16%) |
Oct 11, 2012 | 2.447 | 2.500 | 2.437 | 2.486 | 44,743,220 | +0.06(+2.60%) |
Oct 10, 2012 | 2.481 | 2.484 | 2.415 | 2.423 | 17,437,278 | -0.04(-1.81%) |
Oct 09, 2012 | 2.431 | 2.490 | 2.419 | 2.467 | 20,221,880 | +0.02(+0.83%) |
Oct 08, 2012 | 2.471 | 2.490 | 2.423 | 2.447 | 16,278,600 | +0.02(+0.75%) |
Oct 05, 2012 | 2.408 | 2.451 | 2.374 | 2.429 | 43,515,080 | +0.10(+4.36%) |
Oct 04, 2012 | 2.339 | 2.344 | 2.295 | 2.327 | 26,246,138 | +0.01(+0.35%) |
Oct 03, 2012 | 2.384 | 2.392 | 2.313 | 2.319 | 32,319,310 | -0.11(-4.51%) |
Oct 02, 2012 | 2.484 | 2.492 | 2.427 | 2.429 | 19,226,808 | -0.04(-1.56%) |
Oct 01, 2012 | 2.479 | 2.492 | 2.460 | 2.467 | 19,816,440 | +0.01(+0.33%) |
Sep 28, 2012 | 2.494 | 2.498 | 2.435 | 2.459 | 35,990,368 | -0.03(-1.38%) |
Sep 27, 2012 | 2.532 | 2.536 | 2.467 | 2.494 | 28,881,362 | -0.03(-1.13%) |
Sep 26, 2012 | 2.559 | 2.581 | 2.510 | 2.522 | 22,506,130 | -0.05(-1.82%) |
Sep 25, 2012 | 2.603 | 2.607 | 2.569 | 2.569 | 12,951,783 | -0.02(-0.94%) |
Sep 24, 2012 | 2.609 | 2.613 | 2.589 | 2.593 | 14,628,097 | +0.00(+0.00%) |
Sep 21, 2012 | 2.648 | 2.648 | 2.589 | 2.593 | 36,866,996 | -0.03(-1.01%) |
Sep 20, 2012 | 2.725 | 2.727 | 2.611 | 2.619 | 31,241,204 | -0.13(-4.79%) |
Sep 19, 2012 | 2.824 | 2.830 | 2.749 | 2.751 | 18,315,070 | -0.07(-2.59%) |
Sep 18, 2012 | 2.745 | 2.867 | 2.725 | 2.824 | 24,862,754 | +0.10(+3.73%) |
Sep 17, 2012 | 2.670 | 2.786 | 2.607 | 2.723 | 29,509,460 | +0.04(+1.59%) |
Sep 14, 2012 | 2.713 | 2.741 | 2.666 | 2.680 | 32,530,906 | +0.05(+1.85%) |
Sep 13, 2012 | 2.544 | 2.638 | 2.536 | 2.632 | 54,882,936 | +0.10(+4.01%) |
Sep 12, 2012 | 2.662 | 2.719 | 2.410 | 2.530 | 178,692,784 | -0.67(-20.93%) |
Sep 11, 2012 | 3.508 | 3.541 | 3.180 | 3.200 | 39,131,784 | -0.29(-8.26%) |
Sep 10, 2012 | 3.496 | 3.541 | 3.486 | 3.488 | 11,341,635 | -0.03(-0.92%) |
Sep 07, 2012 | 3.557 | 3.624 | 3.508 | 3.520 | 9,254,673 | -0.04(-1.25%) |
Sep 06, 2012 | 3.565 | 3.599 | 3.543 | 3.565 | 14,866,287 | +0.03(+0.75%) |
Sep 05, 2012 | 3.461 | 3.553 | 3.441 | 3.539 | 19,485,934 | +0.12(+3.38%) |
Sep 04, 2012 | 3.514 | 3.514 | 3.386 | 3.423 | 31,857,988 | -0.03(-0.76%) |
Aug 31, 2012 | 3.393 | 3.561 | 3.393 | 3.449 | 39,196,384 | -0.17(-4.71%) |
Aug 30, 2012 | 3.725 | 3.733 | 3.604 | 3.620 | 8,895,168 | -0.13(-3.52%) |
Aug 29, 2012 | 3.762 | 3.778 | 3.715 | 3.752 | 5,634,856 | -0.05(-1.23%) |
Aug 27, 2012 | 3.772 | 3.827 | 3.770 | 3.798 | 7,104,744 | +0.01(+0.21%) |
Aug 24, 2012 | 3.739 | 3.808 | 3.729 | 3.790 | 13,315,359 | +0.03(+0.70%) |
Aug 23, 2012 | 3.900 | 3.920 | 3.644 | 3.764 | 20,014,980 | -0.17(-4.38%) |
Aug 22, 2012 | 3.910 | 3.955 | 3.892 | 3.936 | 4,890,474 | +0.02(+0.47%) |
Aug 21, 2012 | 3.977 | 3.999 | 3.902 | 3.918 | 6,269,200 | -0.03(-0.82%) |
Aug 20, 2012 | 3.957 | 3.973 | 3.922 | 3.950 | 5,195,076 | -0.04(-0.97%) |
Aug 17, 2012 | 3.999 | 4.013 | 3.981 | 3.989 | 6,239,392 | -0.01(-0.25%) |
Aug 16, 2012 | 3.993 | 4.011 | 3.963 | 3.999 | 6,772,740 | +0.02(+0.51%) |
Aug 15, 2012 | 4.005 | 4.005 | 3.946 | 3.979 | 7,288,869 | +0.03(+0.72%) |
Aug 14, 2012 | 3.999 | 4.003 | 3.934 | 3.950 | 9,081,865 | -0.05(-1.32%) |
Aug 13, 2012 | 4.001 | 4.024 | 3.979 | 4.003 | 6,874,120 | -0.03(-0.65%) |
Aug 10, 2012 | 3.997 | 4.052 | 3.997 | 4.030 | 9,947,227 | +0.01(+0.20%) |
Aug 09, 2012 | 4.015 | 4.046 | 3.997 | 4.021 | 6,823,095 | +0.03(+0.66%) |
Aug 08, 2012 | 3.948 | 3.999 | 3.944 | 3.995 | 6,780,596 | +0.07(+1.76%) |
Aug 07, 2012 | 3.961 | 3.993 | 3.906 | 3.926 | 8,849,525 | -0.04(-0.97%) |
Aug 06, 2012 | 3.936 | 3.993 | 3.922 | 3.965 | 7,287,464 | +0.05(+1.30%) |
Aug 03, 2012 | 3.940 | 3.961 | 3.914 | 3.914 | 13,460,598 | +0.02(+0.63%) |
Aug 02, 2012 | 3.881 | 3.894 | 3.808 | 3.890 | 8,838,988 | +0.01(+0.31%) |
Aug 01, 2012 | 3.897 | 3.904 | 3.853 | 3.877 | 11,190,601 | +0.02(+0.53%) |
Jul 31, 2012 | 3.936 | 3.977 | 3.819 | 3.857 | 15,814,828 | -0.07(-1.76%) |
Jul 30, 2012 | 3.944 | 3.978 | 3.916 | 3.926 | 6,055,736 | -0.01(-0.26%) |
Jul 27, 2012 | 3.896 | 3.959 | 3.886 | 3.936 | 12,508,154 | +0.09(+2.32%) |
Jul 26, 2012 | 3.819 | 3.863 | 3.804 | 3.847 | 6,447,971 | +0.09(+2.38%) |
Jul 25, 2012 | 3.776 | 3.780 | 3.735 | 3.758 | 7,403,491 | +0.00(+0.11%) |
Jul 24, 2012 | 3.823 | 3.829 | 3.729 | 3.754 | 6,830,596 | -0.04(-0.96%) |
Jul 23, 2012 | 3.792 | 3.814 | 3.739 | 3.790 | 6,840,335 | -0.09(-2.20%) |
Jul 20, 2012 | 3.906 | 3.938 | 3.806 | 3.875 | 13,963,315 | -0.04(-1.04%) |
Jul 19, 2012 | 3.902 | 3.926 | 3.886 | 3.916 | 8,006,903 | +0.03(+0.73%) |
Jul 18, 2012 | 3.845 | 3.894 | 3.841 | 3.888 | 12,386,193 | +0.04(+1.11%) |
Jul 17, 2012 | 3.772 | 3.849 | 3.723 | 3.845 | 9,707,100 | +0.07(+1.94%) |
Jul 16, 2012 | 3.768 | 3.790 | 3.739 | 3.772 | 6,183,912 | -0.01(-0.21%) |
Jul 13, 2012 | 3.768 | 3.790 | 3.762 | 3.780 | 10,206,072 | +0.03(+0.70%) |
Jul 12, 2012 | 3.701 | 3.766 | 3.687 | 3.754 | 8,925,651 | +0.02(+0.49%) |
Jul 11, 2012 | 3.750 | 3.776 | 3.717 | 3.735 | 6,354,566 | -0.02(-0.49%) |
Jul 10, 2012 | 3.792 | 3.798 | 3.735 | 3.754 | 6,771,035 | +0.02(+0.54%) |
Jul 09, 2012 | 3.790 | 3.790 | 3.470 | 3.733 | 5,116,353 | -0.06(-1.50%) |
Jul 06, 2012 | 3.782 | 3.796 | 3.739 | 3.790 | 9,424,899 | -0.01(-0.21%) |
Jul 05, 2012 | 3.790 | 3.821 | 3.768 | 3.798 | 10,032,495 | -0.06(-1.63%) |
Jul 03, 2012 | 3.886 | 3.890 | 3.835 | 3.861 | 4,543,995 | -0.01(-0.16%) |
Jul 02, 2012 | 3.821 | 3.879 | 3.782 | 3.867 | 10,096,142 | +0.13(+3.47%) |
Jun 29, 2012 | 3.762 | 3.788 | 3.713 | 3.737 | 12,278,584 | +0.06(+1.77%) |
Jun 28, 2012 | 3.589 | 3.673 | 3.567 | 3.673 | 10,119,124 | +0.10(+2.72%) |
Jun 27, 2012 | 3.557 | 3.577 | 3.526 | 3.575 | 8,086,572 | +0.02(+0.57%) |
Jun 26, 2012 | 3.530 | 3.567 | 3.510 | 3.555 | 8,727,027 | +0.05(+1.45%) |
Jun 25, 2012 | 3.498 | 3.520 | 3.459 | 3.504 | 5,519,519 | -0.01(-0.29%) |
Jun 22, 2012 | 3.567 | 3.581 | 3.506 | 3.514 | 6,164,740 | -0.02(-0.69%) |
Jun 21, 2012 | 3.658 | 3.668 | 3.537 | 3.539 | 8,028,785 | -0.13(-3.59%) |
Jun 20, 2012 | 3.687 | 3.711 | 3.620 | 3.670 | 8,261,874 | -0.03(-0.82%) |
Jun 19, 2012 | 3.624 | 3.707 | 3.638 | 3.701 | 10,292,982 | +0.08(+2.13%) |
Jun 18, 2012 | 3.602 | 3.648 | 3.589 | 3.624 | 6,564,092 | -0.02(-0.56%) |
Jun 15, 2012 | 3.622 | 3.644 | 3.606 | 3.644 | 12,869,911 | +0.02(+0.62%) |
Jun 14, 2012 | 3.583 | 3.648 | 3.557 | 3.622 | 9,613,759 | +0.02(+0.68%) |
Jun 13, 2012 | 3.599 | 3.651 | 3.585 | 3.597 | 12,669,257 | -0.02(-0.51%) |
Jun 12, 2012 | 3.547 | 3.624 | 3.528 | 3.616 | 14,834,439 | +0.10(+2.77%) |
Jun 11, 2012 | 3.622 | 3.632 | 3.510 | 3.518 | 8,466,477 | -0.04(-1.08%) |
Jun 08, 2012 | 3.504 | 3.573 | 3.459 | 3.557 | 8,709,043 | +0.02(+0.52%) |
Jun 07, 2012 | 3.585 | 3.599 | 3.539 | 3.539 | 8,510,863 | -0.01(-0.23%) |
Jun 06, 2012 | 3.468 | 3.567 | 3.455 | 3.547 | 22,460,088 | +0.11(+3.13%) |
Jun 05, 2012 | 3.478 | 3.482 | 3.439 | 3.439 | 10,452,532 | -0.01(-0.35%) |
Jun 04, 2012 | 3.468 | 3.494 | 3.437 | 3.451 | 15,447,614 | +0.00(+0.12%) |
Jun 01, 2012 | 3.431 | 3.476 | 3.429 | 3.447 | 15,257,596 | -0.05(-1.39%) |
May 31, 2012 | 3.498 | 3.533 | 3.467 | 3.496 | 27,310,198 | +0.00(+0.06%) |
May 30, 2012 | 3.437 | 3.541 | 3.429 | 3.494 | 11,126,382 | -0.01(-0.35%) |
May 29, 2012 | 3.567 | 3.569 | 3.480 | 3.506 | 7,365,285 | +0.01(+0.35%) |
May 25, 2012 | 3.498 | 3.520 | 3.468 | 3.494 | 8,307,714 | +0.01(+0.35%) |
May 24, 2012 | 3.451 | 3.488 | 3.405 | 3.482 | 8,998,056 | +0.03(+0.76%) |
May 23, 2012 | 3.486 | 3.486 | 3.380 | 3.455 | 9,598,106 | +0.02(+0.53%) |
May 22, 2012 | 3.423 | 3.492 | 3.417 | 3.437 | 9,899,854 | -0.02(-0.53%) |
May 21, 2012 | 3.415 | 3.459 | 3.399 | 3.455 | 11,311,546 | +0.02(+0.53%) |
May 18, 2012 | 3.482 | 3.510 | 3.402 | 3.437 | 14,915,464 | +0.01(+0.30%) |
May 17, 2012 | 3.486 | 3.522 | 3.401 | 3.427 | 12,859,556 | -0.07(-2.03%) |
May 16, 2012 | 3.526 | 3.528 | 3.470 | 3.498 | 12,869,891 | +0.04(+1.29%) |
May 15, 2012 | 3.535 | 3.608 | 3.421 | 3.453 | 15,584,178 | -0.11(-2.96%) |
May 14, 2012 | 3.707 | 3.717 | 3.549 | 3.559 | 15,886,498 | -0.22(-5.90%) |
May 11, 2012 | 3.785 | 3.862 | 3.769 | 3.782 | 36,864,008 | -0.01(-0.21%) |
May 10, 2012 | 3.759 | 3.797 | 3.733 | 3.790 | 16,142,909 | +0.02(+0.47%) |
May 09, 2012 | 3.751 | 3.802 | 3.711 | 3.772 | 19,290,982 | -0.03(-0.77%) |
May 08, 2012 | 3.816 | 3.834 | 3.774 | 3.802 | 18,067,800 | -0.01(-0.21%) |
May 07, 2012 | 3.733 | 3.834 | 3.725 | 3.810 | 20,684,338 | +0.07(+1.78%) |
May 04, 2012 | 3.868 | 3.889 | 3.741 | 3.743 | 33,090,774 | -0.06(-1.58%) |
May 03, 2012 | 3.951 | 3.972 | 3.768 | 3.803 | 36,312,664 | -0.11(-2.90%) |
May 02, 2012 | 3.928 | 3.936 | 3.878 | 3.917 | 23,176,100 | -0.05(-1.27%) |