Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.941 | 3.000 | 2.874 | 2.926 | 119,608,760 | -0.13(-4.16%) |
Jan 30, 2013 | 3.127 | 3.157 | 3.030 | 3.053 | 60,794,708 | -0.09(-2.85%) |
Jan 29, 2013 | 3.176 | 3.209 | 3.120 | 3.142 | 52,499,056 | -0.03(-0.94%) |
Jan 28, 2013 | 3.116 | 3.244 | 3.105 | 3.172 | 75,112,016 | +0.04(+1.19%) |
Jan 25, 2013 | 3.142 | 3.180 | 3.060 | 3.135 | 115,201,816 | -0.04(-1.41%) |
Jan 24, 2013 | 3.120 | 3.314 | 3.105 | 3.180 | 218,501,904 | -0.28(-8.19%) |
Jan 23, 2013 | 3.512 | 3.655 | 3.448 | 3.463 | 108,117,496 | +0.01(+0.43%) |
Jan 22, 2013 | 3.351 | 3.448 | 3.344 | 3.448 | 73,672,784 | +0.14(+4.29%) |
Jan 18, 2013 | 3.307 | 3.351 | 3.247 | 3.307 | 78,780,224 | -0.07(-2.21%) |
Jan 17, 2013 | 3.441 | 3.441 | 3.359 | 3.381 | 73,576,808 | -0.03(-0.88%) |
Jan 16, 2013 | 3.411 | 3.471 | 3.389 | 3.411 | 55,862,140 | -0.05(-1.51%) |
Jan 15, 2013 | 3.389 | 3.508 | 3.381 | 3.463 | 72,224,400 | +0.01(+0.43%) |
Jan 14, 2013 | 3.471 | 3.535 | 3.366 | 3.448 | 111,698,224 | -0.06(-1.70%) |
Jan 11, 2013 | 3.299 | 3.545 | 3.292 | 3.508 | 173,221,808 | +0.19(+5.62%) |
Jan 10, 2013 | 3.321 | 3.359 | 3.168 | 3.321 | 391,624,704 | +0.52(+18.67%) |
Jan 09, 2013 | 2.918 | 2.971 | 2.739 | 2.799 | 129,981,072 | -0.22(-7.41%) |
Jan 08, 2013 | 3.030 | 3.068 | 2.971 | 3.023 | 79,216,224 | -0.13(-4.03%) |
Jan 07, 2013 | 3.142 | 3.202 | 3.120 | 3.150 | 51,822,904 | +0.03(+0.96%) |
Jan 04, 2013 | 3.135 | 3.150 | 3.083 | 3.120 | 47,665,824 | +0.01(+0.48%) |
Jan 03, 2013 | 3.083 | 3.150 | 3.045 | 3.105 | 70,280,280 | +0.04(+1.22%) |
Jan 02, 2013 | 3.038 | 3.135 | 3.030 | 3.068 | 75,749,720 | +0.12(+3.92%) |
Dec 31, 2012 | 2.844 | 2.978 | 2.825 | 2.952 | 44,787,536 | +0.11(+3.81%) |
Dec 28, 2012 | 2.889 | 2.926 | 2.836 | 2.844 | 55,641,748 | -0.14(-4.75%) |
Dec 27, 2012 | 3.030 | 3.038 | 2.933 | 2.986 | 55,476,240 | -0.04(-1.23%) |
Dec 26, 2012 | 3.015 | 3.030 | 2.933 | 3.023 | 42,396,516 | +0.04(+1.25%) |
Dec 24, 2012 | 3.023 | 3.030 | 2.933 | 2.986 | 29,512,726 | +0.01(+0.25%) |
Dec 21, 2012 | 3.008 | 3.053 | 2.963 | 2.978 | 92,328,904 | -0.14(-4.55%) |
Dec 20, 2012 | 3.127 | 3.187 | 3.098 | 3.120 | 67,342,096 | -0.02(-0.71%) |
Dec 19, 2012 | 3.209 | 3.247 | 3.090 | 3.142 | 111,649,976 | +0.01(+0.24%) |
Dec 18, 2012 | 3.112 | 3.187 | 3.060 | 3.135 | 136,473,856 | +0.19(+6.33%) |
Dec 17, 2012 | 2.866 | 3.015 | 2.859 | 2.948 | 110,777,720 | +0.10(+3.40%) |
Dec 14, 2012 | 2.866 | 2.896 | 2.829 | 2.851 | 77,963,704 | +0.04(+1.60%) |
Dec 13, 2012 | 2.806 | 2.866 | 2.754 | 2.806 | 77,903,600 | -0.05(-1.83%) |
Dec 12, 2012 | 2.859 | 2.874 | 2.836 | 2.859 | 44,260,824 | +0.03(+1.06%) |
Dec 11, 2012 | 2.754 | 2.889 | 2.777 | 2.829 | 64,892,288 | +0.07(+2.71%) |
Dec 10, 2012 | 2.769 | 2.784 | 2.680 | 2.754 | 91,155,960 | -0.12(-4.16%) |
Dec 07, 2012 | 2.874 | 2.911 | 2.791 | 2.874 | 95,697,208 | +0.07(+2.67%) |
Dec 06, 2012 | 2.889 | 2.911 | 2.732 | 2.799 | 120,178,160 | -0.10(-3.35%) |
Dec 05, 2012 | 2.657 | 2.911 | 2.650 | 2.896 | 202,538,160 | +0.33(+12.79%) |
Dec 04, 2012 | 2.471 | 2.583 | 2.448 | 2.568 | 66,103,580 | +0.13(+5.52%) |
Nov 30, 2012 | 2.456 | 2.495 | 2.426 | 2.433 | 48,512,784 | -0.04(-1.81%) |
Nov 29, 2012 | 2.530 | 2.553 | 2.433 | 2.478 | 94,128,592 | +0.04(+1.53%) |
Nov 28, 2012 | 2.388 | 2.478 | 2.366 | 2.441 | 78,595,560 | +0.07(+3.15%) |
Nov 27, 2012 | 2.500 | 2.508 | 2.351 | 2.366 | 101,106,000 | -0.14(-5.65%) |
Nov 26, 2012 | 2.642 | 2.650 | 2.500 | 2.508 | 104,859,048 | -0.15(-5.62%) |
Nov 23, 2012 | 2.568 | 2.680 | 2.523 | 2.657 | 134,221,120 | +0.19(+7.55%) |
Nov 21, 2012 | 2.291 | 2.538 | 2.276 | 2.471 | 206,747,008 | +0.27(+12.20%) |
Nov 20, 2012 | 2.217 | 2.262 | 2.179 | 2.202 | 69,790,360 | +0.01(+0.34%) |
Nov 19, 2012 | 2.150 | 2.202 | 2.135 | 2.194 | 63,840,856 | +0.13(+6.14%) |
Nov 16, 2012 | 2.053 | 2.090 | 1.985 | 2.067 | 46,645,608 | +0.04(+1.84%) |
Nov 15, 2012 | 2.023 | 2.075 | 2.008 | 2.030 | 48,612,184 | +0.04(+1.87%) |
Nov 14, 2012 | 2.075 | 2.082 | 1.963 | 1.993 | 48,046,452 | -0.01(-0.74%) |
Nov 13, 2012 | 1.970 | 2.015 | 1.963 | 2.008 | 28,072,460 | -0.01(-0.74%) |
Nov 12, 2012 | 2.026 | 2.045 | 1.993 | 2.023 | 21,301,368 | +0.04(+2.26%) |
Nov 09, 2012 | 1.956 | 1.993 | 1.948 | 1.978 | 31,114,894 | +0.02(+1.15%) |
Nov 08, 2012 | 1.970 | 2.000 | 1.941 | 1.956 | 32,497,090 | -0.01(-0.76%) |
Nov 07, 2012 | 2.008 | 2.023 | 1.941 | 1.970 | 58,707,756 | -0.10(-4.69%) |
Nov 06, 2012 | 2.060 | 2.105 | 2.053 | 2.067 | 30,379,172 | +0.00(+0.00%) |
Nov 05, 2012 | 2.064 | 2.112 | 2.045 | 2.067 | 30,442,956 | -0.02(-1.07%) |
Nov 02, 2012 | 2.097 | 2.127 | 2.060 | 2.090 | 40,948,904 | -0.04(-1.75%) |
Nov 01, 2012 | 2.060 | 2.135 | 2.045 | 2.127 | 50,040,944 | +0.13(+6.74%) |
Oct 31, 2012 | 2.015 | 2.030 | 1.978 | 1.993 | 34,751,940 | +0.08(+4.30%) |
Oct 26, 2012 | 1.941 | 1.911 | 1.911 | 1.911 | 37,268,996 | -0.05(-2.66%) |
Oct 25, 2012 | 1.963 | 1.985 | 1.948 | 1.963 | 32,015,406 | +0.05(+2.73%) |
Oct 24, 2012 | 1.978 | 1.993 | 1.911 | 1.911 | 38,901,832 | -0.09(-4.48%) |
Oct 23, 2012 | 1.956 | 2.030 | 1.948 | 2.000 | 84,035,872 | -0.04(-2.19%) |
Oct 19, 2012 | 2.120 | 2.127 | 2.015 | 2.045 | 59,678,360 | -0.04(-2.14%) |
Oct 18, 2012 | 2.105 | 2.202 | 2.045 | 2.090 | 175,994,048 | -0.10(-4.76%) |
Oct 17, 2012 | 2.138 | 2.194 | 2.097 | 2.194 | 69,619,784 | +0.09(+4.26%) |
Oct 16, 2012 | 2.053 | 2.127 | 2.045 | 2.105 | 67,526,824 | +0.10(+5.22%) |
Oct 15, 2012 | 1.941 | 2.008 | 1.926 | 2.000 | 30,779,700 | +0.09(+4.69%) |
Oct 12, 2012 | 1.903 | 1.933 | 1.888 | 1.911 | 35,622,272 | +0.01(+0.39%) |
Oct 11, 2012 | 1.918 | 1.941 | 1.881 | 1.903 | 40,701,940 | -0.04(-1.92%) |
Oct 10, 2012 | 1.963 | 1.978 | 1.881 | 1.941 | 46,484,088 | -0.06(-2.99%) |
Oct 09, 2012 | 2.038 | 2.060 | 1.993 | 2.000 | 29,721,242 | +0.00(+0.00%) |
Oct 08, 2012 | 1.978 | 2.000 | 1.978 | 2.000 | 14,954,356 | +0.00(+0.00%) |
Oct 05, 2012 | 2.015 | 2.023 | 1.978 | 2.000 | 22,092,708 | +0.03(+1.52%) |
Oct 04, 2012 | 1.985 | 2.008 | 1.941 | 1.970 | 36,533,248 | -0.01(-0.75%) |
Oct 03, 2012 | 1.959 | 1.993 | 1.926 | 1.985 | 42,117,640 | +0.03(+1.53%) |
Oct 02, 2012 | 2.075 | 2.097 | 1.933 | 1.956 | 74,332,104 | -0.10(-5.07%) |
Oct 01, 2012 | 1.933 | 2.082 | 1.933 | 2.060 | 98,317,056 | +0.14(+7.18%) |
Sep 28, 2012 | 1.970 | 1.993 | 1.903 | 1.922 | 84,882,944 | -0.07(-3.56%) |
Sep 27, 2012 | 1.978 | 2.008 | 1.941 | 1.993 | 40,907,520 | +0.06(+3.09%) |
Sep 26, 2012 | 1.970 | 1.978 | 1.888 | 1.933 | 70,847,112 | -0.08(-4.07%) |
Sep 25, 2012 | 2.067 | 2.075 | 2.000 | 2.015 | 42,485,744 | -0.03(-1.46%) |
Sep 24, 2012 | 2.015 | 2.067 | 1.993 | 2.045 | 32,911,352 | -0.02(-1.08%) |
Sep 21, 2012 | 2.082 | 2.105 | 1.993 | 2.067 | 74,981,880 | -0.06(-2.81%) |
Sep 20, 2012 | 2.112 | 2.142 | 2.097 | 2.127 | 39,552,904 | -0.03(-1.38%) |
Sep 19, 2012 | 2.142 | 2.165 | 2.112 | 2.157 | 37,841,144 | -0.01(-0.34%) |
Sep 18, 2012 | 2.142 | 2.202 | 2.112 | 2.165 | 66,336,240 | -0.05(-2.36%) |
Sep 17, 2012 | 2.273 | 2.306 | 2.172 | 2.217 | 67,736,576 | -0.01(-0.34%) |
Sep 14, 2012 | 2.247 | 2.344 | 2.165 | 2.224 | 140,638,736 | +0.03(+1.36%) |
Sep 13, 2012 | 2.090 | 2.217 | 2.075 | 2.194 | 85,569,720 | +0.14(+6.91%) |
Sep 12, 2012 | 2.194 | 2.224 | 2.023 | 2.053 | 197,315,840 | -0.03(-1.43%) |
Sep 11, 2012 | 2.082 | 2.097 | 2.045 | 2.082 | 59,643,924 | +0.12(+6.08%) |
Sep 10, 2012 | 1.978 | 2.000 | 1.933 | 1.963 | 51,018,736 | -0.01(-0.38%) |
Sep 07, 2012 | 1.881 | 1.978 | 1.851 | 1.970 | 126,720,968 | +0.13(+7.32%) |
Sep 06, 2012 | 1.784 | 1.873 | 1.694 | 1.836 | 170,031,456 | +0.06(+3.36%) |
Sep 05, 2012 | 2.157 | 2.165 | 1.761 | 1.776 | 295,395,936 | -0.34(-15.90%) |
Sep 04, 2012 | 2.165 | 2.202 | 2.105 | 2.112 | 95,718,296 | +0.01(+0.35%) |
Aug 31, 2012 | 2.105 | 2.135 | 2.053 | 2.105 | 60,549,868 | +0.05(+2.55%) |
Aug 30, 2012 | 2.165 | 2.194 | 2.038 | 2.053 | 96,690,384 | -0.11(-5.17%) |
Aug 29, 2012 | 2.187 | 2.209 | 2.075 | 2.165 | 127,503,528 | -0.26(-10.77%) |
Aug 27, 2012 | 2.471 | 2.530 | 2.426 | 2.426 | 116,500,872 | +0.13(+5.52%) |
Aug 24, 2012 | 2.299 | 2.396 | 2.284 | 2.299 | 79,737,784 | -0.09(-3.75%) |
Aug 23, 2012 | 2.202 | 2.396 | 2.179 | 2.388 | 144,051,600 | +0.24(+11.11%) |
Aug 22, 2012 | 2.150 | 2.157 | 2.097 | 2.150 | 49,536,092 | +0.09(+4.35%) |
Aug 21, 2012 | 2.071 | 2.127 | 2.038 | 2.060 | 33,282,756 | +0.01(+0.36%) |
Aug 20, 2012 | 2.045 | 2.097 | 2.015 | 2.053 | 27,382,684 | +0.01(+0.36%) |
Aug 17, 2012 | 2.060 | 2.082 | 2.023 | 2.045 | 40,219,164 | +0.07(+3.79%) |
Aug 16, 2012 | 1.982 | 2.038 | 1.926 | 1.970 | 45,223,632 | +0.00(+0.00%) |
Aug 15, 2012 | 1.881 | 1.970 | 1.873 | 1.970 | 59,756,268 | +0.11(+6.02%) |
Aug 14, 2012 | 1.862 | 1.873 | 1.799 | 1.859 | 71,640,160 | -0.09(-4.60%) |
Aug 13, 2012 | 2.067 | 2.090 | 1.926 | 1.948 | 59,509,156 | -0.11(-5.43%) |
Aug 10, 2012 | 2.090 | 2.127 | 2.015 | 2.060 | 69,478,960 | -0.13(-5.80%) |
Aug 09, 2012 | 2.064 | 2.187 | 2.038 | 2.187 | 78,638,816 | +0.19(+9.74%) |
Aug 08, 2012 | 1.903 | 2.008 | 1.873 | 1.993 | 54,943,616 | +0.01(+0.75%) |
Aug 07, 2012 | 1.997 | 2.008 | 1.926 | 1.978 | 75,403,920 | +0.10(+5.58%) |
Aug 06, 2012 | 1.844 | 1.896 | 1.806 | 1.873 | 43,422,508 | +0.10(+5.91%) |
Aug 03, 2012 | 1.732 | 1.799 | 1.709 | 1.769 | 50,187,348 | +0.07(+4.41%) |
Aug 02, 2012 | 1.750 | 1.769 | 1.620 | 1.694 | 89,741,672 | -0.08(-4.62%) |
Aug 01, 2012 | 1.814 | 2.030 | 1.732 | 1.776 | 230,738,576 | -0.02(-1.24%) |
Jul 31, 2012 | 1.709 | 1.799 | 1.672 | 1.799 | 123,635,200 | +0.18(+11.06%) |
Jul 30, 2012 | 1.612 | 1.642 | 1.567 | 1.620 | 51,075,700 | +0.04(+2.84%) |
Jul 27, 2012 | 1.545 | 1.612 | 1.545 | 1.575 | 78,723,184 | +0.07(+4.46%) |
Jul 26, 2012 | 1.455 | 1.508 | 1.426 | 1.508 | 64,290,424 | +0.13(+9.78%) |
Jul 25, 2012 | 1.358 | 1.385 | 1.343 | 1.373 | 33,130,358 | +0.06(+4.55%) |
Jul 24, 2012 | 1.325 | 1.358 | 1.306 | 1.314 | 40,889,724 | -0.05(-3.83%) |
Jul 23, 2012 | 1.246 | 1.366 | 1.246 | 1.366 | 45,381,348 | +0.09(+7.02%) |
Jul 20, 2012 | 1.288 | 1.314 | 1.246 | 1.276 | 69,231,640 | -0.10(-7.57%) |
Jul 19, 2012 | 1.455 | 1.463 | 1.321 | 1.381 | 141,779,968 | +0.09(+6.94%) |
Jul 18, 2012 | 1.239 | 1.291 | 1.217 | 1.291 | 72,209,368 | +0.03(+2.37%) |
Jul 17, 2012 | 1.343 | 1.343 | 1.261 | 1.261 | 93,220,944 | -0.08(-6.11%) |
Jul 16, 2012 | 1.373 | 1.403 | 1.343 | 1.343 | 53,673,292 | -0.03(-2.17%) |
Jul 13, 2012 | 1.388 | 1.426 | 1.358 | 1.373 | 28,806,804 | -0.03(-2.13%) |
Jul 12, 2012 | 1.441 | 1.448 | 1.396 | 1.403 | 41,406,660 | -0.01(-1.05%) |
Jul 11, 2012 | 1.373 | 1.448 | 1.366 | 1.418 | 68,235,352 | +0.07(+5.56%) |
Jul 10, 2012 | 1.358 | 1.366 | 1.321 | 1.343 | 54,798,268 | -0.03(-2.17%) |
Jul 09, 2012 | 1.396 | 1.418 | 1.366 | 1.373 | 48,274,504 | -0.06(-4.17%) |
Jul 06, 2012 | 1.463 | 1.470 | 1.433 | 1.433 | 50,469,564 | -0.07(-4.95%) |
Jul 05, 2012 | 1.523 | 1.530 | 1.493 | 1.508 | 51,039,672 | -0.08(-5.16%) |
Jul 03, 2012 | 1.575 | 1.597 | 1.567 | 1.590 | 14,450,472 | -0.01(-0.47%) |
Jul 02, 2012 | 1.571 | 1.597 | 1.552 | 1.597 | 24,726,646 | +0.05(+3.38%) |
Jun 29, 2012 | 1.631 | 1.642 | 1.523 | 1.545 | 96,153,952 | -0.03(-1.90%) |
Jun 28, 2012 | 1.594 | 1.612 | 1.552 | 1.575 | 47,685,148 | -0.06(-3.65%) |
Jun 27, 2012 | 1.650 | 1.664 | 1.597 | 1.635 | 36,989,504 | +0.02(+1.39%) |
Jun 26, 2012 | 1.575 | 1.642 | 1.560 | 1.612 | 57,956,032 | -0.02(-1.37%) |
Jun 25, 2012 | 1.668 | 1.679 | 1.597 | 1.635 | 65,390,336 | -0.14(-7.98%) |
Jun 22, 2012 | 1.799 | 1.814 | 1.769 | 1.776 | 26,197,508 | +0.00(+0.00%) |
Jun 21, 2012 | 1.859 | 1.859 | 1.761 | 1.776 | 34,658,976 | -0.09(-4.80%) |
Jun 20, 2012 | 1.873 | 1.888 | 1.836 | 1.866 | 52,864,648 | -0.03(-1.57%) |
Jun 19, 2012 | 1.877 | 1.922 | 1.866 | 1.896 | 38,650,900 | +0.02(+1.20%) |
Jun 18, 2012 | 1.851 | 1.900 | 1.836 | 1.873 | 36,748,892 | +0.02(+1.21%) |
Jun 15, 2012 | 1.765 | 1.859 | 1.761 | 1.851 | 66,393,280 | +0.10(+5.53%) |
Jun 14, 2012 | 1.821 | 1.873 | 1.717 | 1.754 | 150,203,840 | -0.33(-15.77%) |
Jun 13, 2012 | 2.082 | 2.120 | 2.075 | 2.082 | 25,688,636 | -0.06(-2.79%) |
Jun 12, 2012 | 2.112 | 2.150 | 2.090 | 2.142 | 25,731,910 | +0.07(+3.61%) |
Jun 11, 2012 | 2.202 | 2.209 | 2.060 | 2.067 | 61,355,436 | -0.19(-8.28%) |
Jun 08, 2012 | 2.209 | 2.262 | 2.135 | 2.254 | 107,449,624 | +0.14(+6.71%) |
Jun 07, 2012 | 2.146 | 2.165 | 2.105 | 2.112 | 33,643,208 | -0.04(-1.74%) |
Jun 06, 2012 | 2.097 | 2.150 | 2.090 | 2.150 | 45,031,568 | +0.09(+4.35%) |
Jun 05, 2012 | 1.978 | 2.060 | 1.970 | 2.060 | 48,287,516 | +0.11(+5.75%) |
Jun 04, 2012 | 1.993 | 2.008 | 1.948 | 1.948 | 24,304,108 | -0.02(-1.14%) |
Jun 01, 2012 | 1.978 | 2.000 | 1.948 | 1.970 | 27,387,802 | -0.02(-1.12%) |
May 31, 2012 | 2.008 | 2.023 | 1.963 | 1.993 | 38,573,412 | -0.05(-2.55%) |
May 30, 2012 | 2.090 | 2.097 | 2.038 | 2.045 | 47,373,436 | -0.16(-7.12%) |
May 29, 2012 | 2.165 | 2.202 | 2.150 | 2.202 | 45,121,048 | +0.10(+4.61%) |
May 25, 2012 | 2.030 | 2.120 | 2.023 | 2.105 | 36,711,004 | +0.06(+2.92%) |
May 24, 2012 | 2.045 | 2.053 | 2.015 | 2.045 | 39,259,036 | +0.01(+0.37%) |
May 23, 2012 | 2.090 | 2.097 | 2.000 | 2.038 | 76,642,944 | -0.11(-5.21%) |
May 22, 2012 | 2.172 | 2.187 | 2.142 | 2.150 | 55,905,660 | -0.10(-4.64%) |
May 21, 2012 | 2.142 | 2.262 | 2.142 | 2.254 | 47,507,992 | +0.13(+5.97%) |
May 18, 2012 | 2.105 | 2.150 | 2.105 | 2.127 | 45,064,932 | +0.04(+1.79%) |
May 17, 2012 | 2.105 | 2.135 | 2.082 | 2.090 | 34,780,904 | +0.00(+0.00%) |
May 16, 2012 | 2.165 | 2.179 | 2.090 | 2.090 | 44,202,184 | -0.07(-3.11%) |
May 15, 2012 | 2.209 | 2.224 | 2.150 | 2.157 | 54,914,020 | -0.12(-5.25%) |
May 14, 2012 | 2.276 | 2.299 | 2.247 | 2.276 | 59,340,012 | -0.11(-4.69%) |
May 11, 2012 | 2.403 | 2.523 | 2.374 | 2.388 | 81,381,968 | -0.03(-1.23%) |
May 10, 2012 | 2.396 | 2.471 | 2.381 | 2.418 | 62,479,292 | +0.07(+2.86%) |
May 09, 2012 | 2.374 | 2.411 | 2.336 | 2.351 | 53,230,664 | -0.10(-4.26%) |
May 08, 2012 | 2.441 | 2.471 | 2.381 | 2.456 | 48,981,308 | +0.06(+2.49%) |
May 07, 2012 | 2.336 | 2.418 | 2.336 | 2.396 | 37,366,284 | +0.04(+1.90%) |
May 04, 2012 | 2.456 | 2.463 | 2.329 | 2.351 | 68,506,232 | -0.10(-4.18%) |
May 03, 2012 | 2.488 | 2.509 | 2.454 | 2.454 | 36,149,200 | -0.03(-1.12%) |
May 02, 2012 | 2.474 | 2.544 | 2.461 | 2.481 | 59,809,316 | -0.07(-2.72%) |
May 01, 2012 | 2.558 | 2.599 | 2.523 | 2.551 | 22,852,706 | +0.02(+0.82%) |
Apr 30, 2012 | 2.537 | 2.544 | 2.495 | 2.530 | 31,377,796 | -0.01(-0.54%) |
Apr 27, 2012 | 2.558 | 2.582 | 2.530 | 2.544 | 31,421,412 | +0.01(+0.27%) |
Apr 26, 2012 | 2.565 | 2.592 | 2.530 | 2.537 | 49,116,372 | -0.06(-2.40%) |
Apr 25, 2012 | 2.599 | 2.648 | 2.578 | 2.599 | 54,977,624 | +0.08(+3.31%) |
Apr 24, 2012 | 2.454 | 2.558 | 2.454 | 2.516 | 68,200,200 | -0.01(-0.55%) |
Apr 23, 2012 | 2.516 | 2.544 | 2.495 | 2.530 | 69,675,104 | -0.03(-1.35%) |
Apr 20, 2012 | 2.585 | 2.613 | 2.558 | 2.565 | 90,402,248 | -0.08(-3.14%) |
Apr 19, 2012 | 2.651 | 2.724 | 2.627 | 2.648 | 87,875,288 | -0.10(-3.78%) |
Apr 18, 2012 | 2.766 | 2.807 | 2.738 | 2.752 | 57,718,612 | -0.06(-2.22%) |
Apr 17, 2012 | 2.828 | 2.883 | 2.800 | 2.814 | 81,030,984 | -0.02(-0.73%) |
Apr 16, 2012 | 2.731 | 2.897 | 2.703 | 2.835 | 89,470,112 | +0.05(+1.74%) |
Apr 13, 2012 | 2.856 | 2.863 | 2.779 | 2.786 | 89,597,656 | -0.15(-4.96%) |
Apr 12, 2012 | 2.856 | 2.939 | 2.779 | 2.932 | 121,329,600 | -0.01(-0.24%) |
Apr 11, 2012 | 3.022 | 3.057 | 2.911 | 2.939 | 281,725,312 | -0.55(-15.71%) |
Apr 10, 2012 | 3.549 | 3.590 | 3.473 | 3.486 | 53,194,672 | -0.08(-2.14%) |
Apr 09, 2012 | 3.549 | 3.577 | 3.479 | 3.563 | 34,105,668 | +0.02(+0.59%) |
Apr 05, 2012 | 3.528 | 3.583 | 3.521 | 3.542 | 37,767,196 | +0.03(+0.79%) |
Apr 04, 2012 | 3.597 | 3.604 | 3.507 | 3.514 | 70,814,176 | -0.17(-4.52%) |
Apr 03, 2012 | 3.819 | 3.826 | 3.674 | 3.681 | 48,114,104 | -0.11(-2.93%) |
Apr 02, 2012 | 3.743 | 3.816 | 3.729 | 3.791 | 26,551,248 | -0.01(-0.36%) |
Mar 30, 2012 | 3.805 | 3.833 | 3.757 | 3.805 | 35,797,532 | +0.05(+1.29%) |
Mar 29, 2012 | 3.771 | 3.804 | 3.701 | 3.757 | 49,221,248 | -0.08(-2.17%) |
Mar 28, 2012 | 3.840 | 3.861 | 3.784 | 3.840 | 62,898,164 | +0.12(+3.17%) |
Mar 27, 2012 | 3.757 | 3.805 | 3.715 | 3.722 | 35,655,584 | +0.02(+0.56%) |
Mar 26, 2012 | 3.722 | 3.736 | 3.667 | 3.701 | 38,534,904 | +0.03(+0.95%) |
Mar 23, 2012 | 3.632 | 3.708 | 3.597 | 3.667 | 19,713,568 | +0.03(+0.76%) |
Mar 22, 2012 | 3.618 | 3.667 | 3.590 | 3.639 | 24,282,116 | -0.06(-1.50%) |
Mar 21, 2012 | 3.757 | 3.764 | 3.681 | 3.694 | 29,412,462 | -0.06(-1.66%) |
Mar 20, 2012 | 3.805 | 3.819 | 3.743 | 3.757 | 39,101,724 | +0.01(+0.37%) |
Mar 19, 2012 | 3.729 | 3.805 | 3.729 | 3.743 | 43,555,892 | +0.05(+1.31%) |
Mar 16, 2012 | 3.646 | 3.743 | 3.618 | 3.694 | 89,604,520 | +0.08(+2.11%) |
Mar 15, 2012 | 3.486 | 3.743 | 3.452 | 3.618 | 88,757,800 | +0.19(+5.67%) |
Mar 14, 2012 | 3.479 | 3.486 | 3.396 | 3.424 | 53,550,644 | -0.08(-2.18%) |
Mar 13, 2012 | 3.493 | 3.500 | 3.459 | 3.500 | 40,178,324 | +0.03(+1.00%) |
Mar 12, 2012 | 3.479 | 3.493 | 3.466 | 3.466 | 19,341,978 | -0.04(-1.19%) |
Mar 09, 2012 | 3.535 | 3.549 | 3.497 | 3.507 | 16,948,440 | -0.01(-0.39%) |
Mar 08, 2012 | 3.500 | 3.570 | 3.479 | 3.521 | 23,066,712 | +0.01(+0.40%) |
Mar 07, 2012 | 3.493 | 3.535 | 3.459 | 3.507 | 33,123,342 | +0.07(+2.02%) |
Mar 06, 2012 | 3.452 | 3.479 | 3.431 | 3.438 | 76,230,712 | -0.15(-4.06%) |
Mar 05, 2012 | 3.611 | 3.611 | 3.546 | 3.583 | 26,203,504 | -0.04(-1.15%) |
Mar 02, 2012 | 3.611 | 3.632 | 3.570 | 3.625 | 33,463,344 | -0.04(-1.13%) |
Mar 01, 2012 | 3.681 | 3.715 | 3.556 | 3.667 | 79,009,856 | +0.00(+0.00%) |
Feb 29, 2012 | 3.708 | 3.750 | 3.625 | 3.667 | 55,462,136 | -0.06(-1.49%) |
Feb 28, 2012 | 3.771 | 3.784 | 3.701 | 3.722 | 47,634,724 | -0.05(-1.29%) |
Feb 27, 2012 | 3.771 | 3.805 | 3.743 | 3.771 | 50,460,296 | -0.25(-6.21%) |
Feb 24, 2012 | 4.013 | 4.069 | 3.985 | 4.020 | 89,903,056 | +0.18(+4.69%) |
Feb 23, 2012 | 3.771 | 3.840 | 3.750 | 3.840 | 39,672,168 | -0.01(-0.36%) |
Feb 22, 2012 | 3.882 | 3.902 | 3.847 | 3.854 | 32,498,888 | -0.01(-0.36%) |
Feb 21, 2012 | 3.840 | 3.916 | 3.819 | 3.868 | 34,609,012 | +0.06(+1.64%) |
Feb 17, 2012 | 3.701 | 3.812 | 3.694 | 3.805 | 56,365,640 | +0.19(+5.37%) |
Feb 16, 2012 | 3.556 | 3.618 | 3.549 | 3.611 | 32,045,148 | +0.08(+2.16%) |
Feb 15, 2012 | 3.570 | 3.597 | 3.528 | 3.535 | 26,543,764 | -0.02(-0.58%) |
Feb 14, 2012 | 3.535 | 3.563 | 3.507 | 3.556 | 32,536,386 | +0.02(+0.59%) |
Feb 13, 2012 | 3.500 | 3.542 | 3.452 | 3.535 | 44,963,616 | +0.10(+2.82%) |
Feb 10, 2012 | 3.473 | 3.490 | 3.431 | 3.438 | 46,995,924 | -0.08(-2.17%) |
Feb 09, 2012 | 3.583 | 3.597 | 3.500 | 3.514 | 35,826,304 | -0.10(-2.69%) |
Feb 08, 2012 | 3.577 | 3.632 | 3.570 | 3.611 | 22,293,914 | +0.06(+1.56%) |
Feb 07, 2012 | 3.570 | 3.611 | 3.549 | 3.556 | 40,768,312 | +0.06(+1.79%) |
Feb 06, 2012 | 3.466 | 3.500 | 3.452 | 3.493 | 24,308,106 | -0.06(-1.56%) |
Feb 03, 2012 | 3.507 | 3.563 | 3.500 | 3.549 | 29,459,830 | +0.07(+1.99%) |
Feb 02, 2012 | 3.493 | 3.514 | 3.466 | 3.479 | 58,653,500 | -0.06(-1.57%) |