Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.501 | 2.529 | 2.445 | 2.483 | 13,294,679 | -0.01(-0.24%) |
Mar 29, 2012 | 2.546 | 2.546 | 2.469 | 2.489 | 11,945,024 | -0.03(-1.37%) |
Mar 28, 2012 | 2.519 | 2.563 | 2.474 | 2.523 | 14,324,549 | -0.01(-0.24%) |
Mar 27, 2012 | 2.477 | 2.663 | 2.469 | 2.529 | 38,087,668 | +0.04(+1.44%) |
Mar 26, 2012 | 2.373 | 2.539 | 2.336 | 2.493 | 47,107,048 | +0.22(+9.74%) |
Mar 23, 2012 | 2.284 | 2.309 | 2.210 | 2.272 | 17,558,504 | -0.02(-0.93%) |
Mar 22, 2012 | 2.331 | 2.343 | 2.287 | 2.293 | 7,835,294 | -0.05(-2.13%) |
Mar 21, 2012 | 2.329 | 2.353 | 2.307 | 2.343 | 9,106,545 | +0.01(+0.54%) |
Mar 20, 2012 | 2.332 | 2.347 | 2.305 | 2.331 | 8,505,015 | -0.00(-0.06%) |
Mar 19, 2012 | 2.351 | 2.355 | 2.303 | 2.332 | 15,233,789 | -0.02(-0.96%) |
Mar 16, 2012 | 2.327 | 2.393 | 2.322 | 2.355 | 10,938,539 | +0.02(+0.91%) |
Mar 15, 2012 | 2.352 | 2.365 | 2.319 | 2.333 | 8,573,940 | -0.02(-0.82%) |
Mar 14, 2012 | 2.400 | 2.400 | 2.320 | 2.353 | 12,771,959 | -0.05(-2.22%) |
Mar 13, 2012 | 2.434 | 2.439 | 2.367 | 2.406 | 15,023,144 | +0.01(+0.22%) |
Mar 12, 2012 | 2.313 | 2.419 | 2.307 | 2.401 | 29,448,298 | +0.08(+3.66%) |
Mar 09, 2012 | 2.213 | 2.354 | 2.213 | 2.316 | 23,301,344 | +0.11(+5.05%) |
Mar 08, 2012 | 2.207 | 2.233 | 2.203 | 2.205 | 9,499,005 | -0.00(-0.15%) |
Mar 07, 2012 | 2.208 | 2.221 | 2.194 | 2.208 | 5,472,464 | +0.00(+0.03%) |
Mar 06, 2012 | 2.217 | 2.219 | 2.175 | 2.207 | 8,606,235 | -0.04(-1.95%) |
Mar 05, 2012 | 2.290 | 2.293 | 2.231 | 2.251 | 7,004,069 | -0.02(-0.79%) |
Mar 02, 2012 | 2.293 | 2.300 | 2.247 | 2.269 | 8,249,564 | -0.02(-1.08%) |
Mar 01, 2012 | 2.234 | 2.300 | 2.220 | 2.294 | 10,551,524 | +0.07(+2.99%) |
Feb 29, 2012 | 2.254 | 2.275 | 2.209 | 2.227 | 8,035,259 | -0.03(-1.18%) |
Feb 28, 2012 | 2.243 | 2.296 | 2.211 | 2.254 | 9,182,745 | +0.01(+0.57%) |
Feb 27, 2012 | 2.227 | 2.267 | 2.200 | 2.241 | 9,089,295 | -0.01(-0.39%) |
Feb 24, 2012 | 2.282 | 2.301 | 2.218 | 2.250 | 14,397,989 | -0.05(-2.26%) |
Feb 23, 2012 | 2.266 | 2.331 | 2.237 | 2.302 | 12,305,174 | +0.02(+0.91%) |
Feb 22, 2012 | 2.300 | 2.315 | 2.167 | 2.281 | 24,818,548 | -0.02(-0.81%) |
Feb 21, 2012 | 2.325 | 2.325 | 2.254 | 2.300 | 17,036,820 | -0.03(-1.34%) |
Feb 17, 2012 | 2.266 | 2.331 | 2.233 | 2.331 | 20,649,674 | +0.05(+2.31%) |
Feb 16, 2012 | 2.233 | 2.301 | 2.169 | 2.279 | 33,294,538 | +0.04(+1.73%) |
Feb 15, 2012 | 2.207 | 2.294 | 2.151 | 2.240 | 41,425,676 | +0.03(+1.30%) |
Feb 14, 2012 | 2.116 | 2.253 | 2.093 | 2.211 | 27,161,624 | +0.11(+5.34%) |
Feb 13, 2012 | 2.103 | 2.137 | 2.060 | 2.099 | 17,367,870 | +0.03(+1.25%) |
Feb 10, 2012 | 2.151 | 2.151 | 1.989 | 2.073 | 28,112,084 | -0.10(-4.54%) |
Feb 09, 2012 | 2.133 | 2.193 | 2.095 | 2.172 | 19,155,660 | +0.04(+2.04%) |
Feb 08, 2012 | 2.107 | 2.134 | 2.086 | 2.129 | 9,354,390 | +0.02(+1.04%) |
Feb 07, 2012 | 2.120 | 2.120 | 2.055 | 2.107 | 15,322,544 | -0.01(-0.63%) |
Feb 06, 2012 | 2.073 | 2.127 | 2.070 | 2.120 | 9,780,914 | +0.04(+2.09%) |
Feb 03, 2012 | 2.027 | 2.089 | 2.017 | 2.077 | 11,466,269 | +0.06(+2.98%) |
Feb 02, 2012 | 1.981 | 2.059 | 1.974 | 2.017 | 12,084,149 | +0.04(+2.27%) |
Feb 01, 2012 | 1.938 | 1.980 | 1.933 | 1.972 | 7,847,534 | +0.03(+1.75%) |
Jan 31, 2012 | 1.993 | 2.000 | 1.925 | 1.938 | 14,344,694 | -0.03(-1.69%) |
Jan 30, 2012 | 1.966 | 1.974 | 1.902 | 1.971 | 10,934,684 | +0.02(+0.82%) |
Jan 27, 2012 | 1.900 | 1.981 | 1.900 | 1.955 | 11,225,414 | +0.03(+1.35%) |
Jan 26, 2012 | 1.871 | 1.972 | 1.867 | 1.929 | 19,065,420 | +0.06(+3.47%) |
Jan 25, 2012 | 1.818 | 1.867 | 1.803 | 1.865 | 9,166,680 | +0.04(+2.01%) |
Jan 24, 2012 | 1.775 | 1.845 | 1.763 | 1.828 | 12,868,709 | +0.04(+2.43%) |
Jan 23, 2012 | 1.787 | 1.814 | 1.773 | 1.785 | 8,917,995 | +0.01(+0.64%) |
Jan 20, 2012 | 1.793 | 1.800 | 1.760 | 1.773 | 9,934,334 | -0.01(-0.60%) |
Jan 19, 2012 | 1.813 | 1.849 | 1.774 | 1.784 | 18,693,330 | -0.00(-0.19%) |
Jan 18, 2012 | 1.779 | 1.792 | 1.750 | 1.787 | 18,902,744 | +0.01(+0.79%) |
Jan 17, 2012 | 1.775 | 1.823 | 1.761 | 1.773 | 69,770,864 | +0.25(+16.72%) |
Jan 13, 2012 | 1.893 | 1.900 | 1.509 | 1.519 | 82,596,584 | -0.36(-19.33%) |
Jan 12, 2012 | 1.899 | 1.908 | 1.854 | 1.883 | 10,939,499 | +0.00(+0.07%) |
Jan 11, 2012 | 1.841 | 1.892 | 1.820 | 1.882 | 10,083,584 | +0.04(+2.21%) |
Jan 10, 2012 | 1.829 | 1.851 | 1.817 | 1.841 | 10,075,979 | +0.02(+1.36%) |
Jan 09, 2012 | 1.800 | 1.833 | 1.741 | 1.817 | 13,454,264 | +0.02(+1.26%) |
Jan 06, 2012 | 1.813 | 1.853 | 1.761 | 1.794 | 14,794,304 | -0.01(-0.77%) |
Jan 05, 2012 | 1.851 | 1.862 | 1.790 | 1.808 | 15,081,479 | -0.04(-2.13%) |
Jan 04, 2012 | 1.881 | 1.911 | 1.833 | 1.847 | 9,450,540 | -0.06(-2.98%) |
Dec 30, 2011 | 1.911 | 1.932 | 1.883 | 1.904 | 5,097,899 | -0.01(-0.59%) |
Dec 29, 2011 | 1.906 | 1.956 | 1.903 | 1.915 | 7,322,249 | +0.01(+0.77%) |
Dec 28, 2011 | 1.933 | 1.949 | 1.869 | 1.901 | 8,627,070 | -0.00(-0.21%) |
Dec 27, 2011 | 1.844 | 1.918 | 1.843 | 1.905 | 11,661,044 | +0.04(+2.40%) |
Dec 23, 2011 | 1.867 | 1.867 | 1.835 | 1.860 | 8,870,850 | +0.02(+1.20%) |
Dec 21, 2011 | 1.861 | 1.871 | 1.735 | 1.838 | 25,581,104 | -0.02(-1.18%) |
Dec 20, 2011 | 1.870 | 1.897 | 1.848 | 1.860 | 12,649,214 | +0.01(+0.54%) |
Dec 19, 2011 | 1.873 | 1.900 | 1.825 | 1.850 | 14,804,279 | -0.02(-0.89%) |
Dec 16, 2011 | 1.919 | 1.929 | 1.865 | 1.867 | 15,444,074 | -0.04(-2.17%) |
Dec 15, 2011 | 1.911 | 1.945 | 1.875 | 1.908 | 10,503,914 | +0.01(+0.32%) |
Dec 14, 2011 | 1.967 | 1.979 | 1.867 | 1.902 | 17,457,600 | -0.06(-3.12%) |
Dec 13, 2011 | 2.038 | 2.062 | 1.927 | 1.963 | 14,910,224 | -0.06(-3.16%) |
Dec 12, 2011 | 2.029 | 2.041 | 2.001 | 2.027 | 11,379,854 | -0.04(-2.03%) |
Dec 09, 2011 | 2.036 | 2.075 | 2.019 | 2.069 | 18,591,660 | +0.01(+0.49%) |
Dec 08, 2011 | 2.056 | 2.110 | 1.974 | 2.059 | 49,580,636 | -0.22(-9.65%) |
Dec 07, 2011 | 2.309 | 2.326 | 2.253 | 2.279 | 10,113,659 | -0.05(-1.95%) |
Dec 06, 2011 | 2.280 | 2.332 | 2.269 | 2.325 | 14,275,649 | +0.03(+1.31%) |
Dec 05, 2011 | 2.235 | 2.333 | 2.229 | 2.295 | 17,400,750 | +0.07(+3.36%) |
Dec 02, 2011 | 2.189 | 2.246 | 2.160 | 2.220 | 12,040,769 | +0.05(+2.15%) |
Dec 01, 2011 | 2.171 | 2.266 | 2.132 | 2.173 | 15,451,619 | -0.01(-0.43%) |
Nov 30, 2011 | 2.167 | 2.195 | 2.148 | 2.183 | 11,403,974 | +0.07(+3.12%) |
Nov 29, 2011 | 2.166 | 2.205 | 2.109 | 2.117 | 8,865,810 | -0.05(-2.49%) |
Nov 28, 2011 | 2.133 | 2.219 | 2.121 | 2.171 | 10,216,859 | +0.06(+2.84%) |
Nov 25, 2011 | 2.103 | 2.161 | 2.072 | 2.111 | 3,593,924 | +0.01(+0.67%) |
Nov 23, 2011 | 2.117 | 2.137 | 2.083 | 2.097 | 6,777,194 | -0.04(-1.93%) |
Nov 22, 2011 | 2.117 | 2.186 | 2.070 | 2.138 | 10,987,769 | +0.02(+0.98%) |
Nov 21, 2011 | 2.163 | 2.163 | 2.070 | 2.117 | 15,472,859 | -0.06(-2.58%) |
Nov 18, 2011 | 2.243 | 2.274 | 2.169 | 2.173 | 13,540,934 | -0.07(-3.21%) |
Nov 17, 2011 | 2.300 | 2.327 | 2.213 | 2.245 | 20,238,974 | -0.08(-3.61%) |
Nov 16, 2011 | 2.232 | 2.333 | 2.227 | 2.329 | 27,497,038 | +0.07(+2.98%) |
Nov 15, 2011 | 2.195 | 2.293 | 2.182 | 2.262 | 13,363,574 | +0.05(+2.14%) |
Nov 14, 2011 | 2.200 | 2.236 | 2.175 | 2.215 | 19,884,838 | -0.03(-1.25%) |
Nov 11, 2011 | 2.127 | 2.300 | 2.038 | 2.243 | 58,126,840 | +0.15(+7.37%) |
Nov 10, 2011 | 2.063 | 2.100 | 2.043 | 2.089 | 11,209,094 | +0.03(+1.46%) |
Nov 09, 2011 | 2.058 | 2.099 | 2.020 | 2.059 | 14,304,839 | -0.06(-3.02%) |
Nov 08, 2011 | 2.091 | 2.133 | 2.048 | 2.123 | 17,517,450 | +0.04(+1.82%) |
Nov 07, 2011 | 2.109 | 2.133 | 2.050 | 2.085 | 18,994,034 | -0.07(-3.22%) |
Nov 04, 2011 | 2.097 | 2.160 | 2.034 | 2.154 | 45,496,604 | -0.01(-0.46%) |
Nov 03, 2011 | 2.000 | 2.166 | 1.969 | 2.164 | 37,644,944 | +0.25(+13.06%) |
Nov 02, 2011 | 1.933 | 1.951 | 1.883 | 1.914 | 13,129,139 | -0.01(-0.59%) |
Nov 01, 2011 | 1.893 | 1.928 | 1.867 | 1.925 | 9,527,625 | -0.03(-1.67%) |
Oct 31, 2011 | 1.967 | 1.967 | 1.917 | 1.958 | 17,009,534 | -0.03(-1.67%) |
Oct 28, 2011 | 1.900 | 2.000 | 1.867 | 1.991 | 18,974,894 | +0.07(+3.86%) |
Oct 27, 2011 | 1.889 | 1.930 | 1.874 | 1.917 | 13,040,024 | +0.05(+2.79%) |
Oct 26, 2011 | 1.879 | 1.891 | 1.827 | 1.865 | 7,657,184 | -0.02(-0.96%) |
Oct 25, 2011 | 1.882 | 1.924 | 1.853 | 1.883 | 9,815,564 | -0.02(-1.05%) |
Oct 24, 2011 | 1.858 | 1.926 | 1.850 | 1.903 | 14,108,249 | +0.03(+1.85%) |
Oct 21, 2011 | 1.827 | 1.887 | 1.801 | 1.869 | 17,138,250 | +0.05(+2.52%) |
Oct 20, 2011 | 1.829 | 1.831 | 1.800 | 1.823 | 14,994,704 | -0.02(-0.83%) |
Oct 19, 2011 | 1.868 | 1.871 | 1.820 | 1.838 | 11,892,749 | -0.05(-2.72%) |
Oct 18, 2011 | 1.820 | 1.895 | 1.781 | 1.889 | 14,995,349 | +0.06(+3.36%) |
Oct 17, 2011 | 1.857 | 1.867 | 1.817 | 1.828 | 11,316,584 | -0.04(-2.25%) |
Oct 14, 2011 | 1.867 | 1.903 | 1.817 | 1.870 | 21,007,034 | +0.01(+0.39%) |
Oct 13, 2011 | 1.842 | 1.898 | 1.829 | 1.863 | 15,651,194 | +0.01(+0.50%) |
Oct 12, 2011 | 1.817 | 1.867 | 1.813 | 1.853 | 16,850,460 | +0.01(+0.69%) |
Oct 11, 2011 | 1.834 | 1.851 | 1.806 | 1.841 | 8,634,045 | -0.02(-0.97%) |
Oct 10, 2011 | 1.821 | 1.879 | 1.800 | 1.859 | 13,851,239 | +0.06(+3.30%) |
Oct 07, 2011 | 1.799 | 1.840 | 1.737 | 1.799 | 19,673,218 | +0.00(+0.11%) |
Oct 06, 2011 | 1.744 | 1.840 | 1.668 | 1.797 | 26,535,388 | +0.11(+6.27%) |
Oct 05, 2011 | 1.602 | 1.722 | 1.557 | 1.691 | 18,441,210 | +0.11(+7.23%) |
Oct 04, 2011 | 1.553 | 1.621 | 1.529 | 1.577 | 18,003,210 | -0.00(-0.30%) |
Oct 03, 2011 | 1.663 | 1.667 | 1.550 | 1.582 | 15,346,949 | -0.04(-2.71%) |
Sep 30, 2011 | 1.653 | 1.659 | 1.566 | 1.626 | 20,040,808 | +0.02(+1.12%) |
Sep 29, 2011 | 1.715 | 1.721 | 1.570 | 1.608 | 13,943,174 | -0.03(-1.91%) |
Sep 28, 2011 | 1.733 | 1.767 | 1.634 | 1.639 | 10,848,089 | -0.11(-6.11%) |
Sep 27, 2011 | 1.733 | 1.799 | 1.705 | 1.746 | 10,116,434 | +0.04(+2.63%) |
Sep 26, 2011 | 1.768 | 1.768 | 1.660 | 1.701 | 14,020,724 | -0.06(-3.26%) |
Sep 23, 2011 | 1.699 | 1.775 | 1.690 | 1.759 | 17,344,920 | +0.05(+2.93%) |
Sep 22, 2011 | 1.709 | 1.741 | 1.659 | 1.709 | 11,637,029 | -0.01(-0.85%) |
Sep 21, 2011 | 1.730 | 1.797 | 1.713 | 1.723 | 14,813,654 | -0.01(-0.62%) |
Sep 20, 2011 | 1.732 | 1.773 | 1.711 | 1.734 | 17,705,264 | +0.02(+0.93%) |
Sep 19, 2011 | 1.663 | 1.721 | 1.588 | 1.718 | 17,360,234 | -0.00(-0.12%) |
Sep 16, 2011 | 1.652 | 1.723 | 1.633 | 1.720 | 21,263,608 | +0.07(+3.95%) |
Sep 15, 2011 | 1.639 | 1.662 | 1.622 | 1.655 | 8,437,680 | +0.03(+1.97%) |
Sep 14, 2011 | 1.617 | 1.656 | 1.586 | 1.623 | 12,461,654 | +0.02(+1.08%) |
Sep 13, 2011 | 1.534 | 1.607 | 1.517 | 1.605 | 10,896,914 | +0.08(+5.24%) |
Sep 12, 2011 | 1.500 | 1.554 | 1.497 | 1.525 | 8,498,565 | -0.01(-0.39%) |
Sep 09, 2011 | 1.558 | 1.571 | 1.503 | 1.531 | 10,038,944 | -0.04(-2.71%) |
Sep 08, 2011 | 1.572 | 1.602 | 1.552 | 1.574 | 7,585,454 | -0.02(-0.96%) |
Sep 07, 2011 | 1.559 | 1.600 | 1.552 | 1.589 | 6,887,789 | +0.06(+3.92%) |
Sep 06, 2011 | 1.500 | 1.547 | 1.486 | 1.529 | 12,146,399 | -0.01(-0.56%) |
Sep 02, 2011 | 1.577 | 1.599 | 1.512 | 1.538 | 11,554,964 | -0.06(-3.88%) |
Sep 01, 2011 | 1.644 | 1.658 | 1.589 | 1.600 | 12,721,274 | -0.05(-2.99%) |
Aug 31, 2011 | 1.653 | 1.700 | 1.619 | 1.649 | 12,356,024 | +0.01(+0.45%) |
Aug 30, 2011 | 1.633 | 1.651 | 1.606 | 1.642 | 5,492,384 | -0.01(-0.32%) |
Aug 29, 2011 | 1.615 | 1.657 | 1.601 | 1.647 | 12,049,529 | +0.07(+4.13%) |
Aug 26, 2011 | 1.514 | 1.597 | 1.471 | 1.582 | 11,426,339 | +0.04(+2.68%) |
Aug 25, 2011 | 1.591 | 1.591 | 1.527 | 1.541 | 10,196,099 | -0.05(-3.18%) |
Aug 24, 2011 | 1.540 | 1.595 | 1.522 | 1.591 | 10,263,569 | +0.06(+3.96%) |
Aug 23, 2011 | 1.462 | 1.541 | 1.433 | 1.531 | 13,034,519 | +0.07(+4.60%) |
Aug 22, 2011 | 1.541 | 1.587 | 1.445 | 1.463 | 14,791,214 | -0.02(-1.57%) |
Aug 19, 2011 | 1.591 | 1.615 | 1.467 | 1.487 | 20,629,154 | -0.13(-8.08%) |
Aug 18, 2011 | 1.667 | 1.677 | 1.565 | 1.617 | 15,848,534 | -0.10(-6.08%) |
Aug 17, 2011 | 1.759 | 1.777 | 1.701 | 1.722 | 9,638,579 | -0.02(-1.03%) |
Aug 16, 2011 | 1.742 | 1.769 | 1.722 | 1.740 | 8,065,319 | -0.01(-0.50%) |
Aug 15, 2011 | 1.775 | 1.783 | 1.729 | 1.749 | 11,078,579 | -0.01(-0.30%) |
Aug 12, 2011 | 1.707 | 1.809 | 1.691 | 1.754 | 15,135,299 | +0.07(+3.99%) |
Aug 11, 2011 | 1.603 | 1.717 | 1.600 | 1.687 | 12,547,259 | +0.10(+6.21%) |
Aug 10, 2011 | 1.696 | 1.696 | 1.575 | 1.588 | 23,462,204 | -0.08(-4.95%) |
Aug 09, 2011 | 1.671 | 1.697 | 1.580 | 1.671 | 20,000,728 | +0.09(+6.01%) |
Aug 08, 2011 | 1.540 | 1.629 | 1.540 | 1.576 | 39,127,076 | -0.04(-2.48%) |
Aug 05, 2011 | 1.666 | 1.692 | 1.522 | 1.616 | 29,465,638 | -0.03(-2.06%) |
Aug 04, 2011 | 1.767 | 1.793 | 1.645 | 1.650 | 45,970,244 | -0.16(-9.01%) |
Aug 03, 2011 | 1.833 | 1.855 | 1.756 | 1.813 | 26,916,704 | -0.01(-0.51%) |
Aug 02, 2011 | 1.913 | 1.947 | 1.818 | 1.823 | 23,238,298 | -0.10(-4.97%) |
Aug 01, 2011 | 1.911 | 1.932 | 1.881 | 1.918 | 17,472,330 | +0.04(+2.13%) |
Jul 29, 2011 | 1.853 | 1.893 | 1.833 | 1.878 | 14,221,904 | +0.00(+0.00%) |
Jul 28, 2011 | 1.840 | 1.903 | 1.836 | 1.878 | 14,079,434 | +0.04(+1.92%) |
Jul 27, 2011 | 1.900 | 1.900 | 1.834 | 1.843 | 14,376,044 | -0.02(-1.29%) |
Jul 26, 2011 | 1.887 | 1.918 | 1.865 | 1.867 | 11,407,979 | -0.03(-1.72%) |
Jul 25, 2011 | 1.934 | 1.950 | 1.896 | 1.899 | 10,099,364 | -0.05(-2.73%) |
Jul 22, 2011 | 1.930 | 1.969 | 1.903 | 1.953 | 8,758,020 | +0.04(+2.06%) |
Jul 21, 2011 | 1.927 | 1.944 | 1.873 | 1.913 | 15,171,089 | +0.00(+0.03%) |
Jul 20, 2011 | 1.867 | 2.029 | 1.853 | 1.913 | 45,724,408 | +0.05(+2.87%) |
Jul 19, 2011 | 1.839 | 1.874 | 1.836 | 1.859 | 15,390,719 | +0.04(+2.42%) |
Jul 18, 2011 | 1.823 | 1.830 | 1.775 | 1.815 | 12,778,154 | -0.02(-1.27%) |
Jul 15, 2011 | 1.853 | 1.855 | 1.827 | 1.839 | 10,634,309 | -0.00(-0.11%) |
Jul 14, 2011 | 1.902 | 1.931 | 1.817 | 1.841 | 17,383,964 | -0.07(-3.60%) |
Jul 13, 2011 | 1.895 | 1.935 | 1.860 | 1.909 | 15,989,129 | +0.03(+1.67%) |
Jul 12, 2011 | 1.891 | 1.939 | 1.867 | 1.878 | 15,679,589 | -0.01(-0.63%) |
Jul 11, 2011 | 1.893 | 1.902 | 1.867 | 1.890 | 14,635,544 | -0.03(-1.60%) |
Jul 08, 2011 | 1.993 | 1.993 | 1.906 | 1.921 | 18,608,700 | -0.06(-3.09%) |
Jul 07, 2011 | 1.943 | 2.000 | 1.934 | 1.982 | 19,917,314 | +0.05(+2.66%) |
Jul 06, 2011 | 1.943 | 1.943 | 1.903 | 1.931 | 13,903,334 | -0.01(-0.62%) |
Jul 05, 2011 | 1.935 | 1.968 | 1.914 | 1.943 | 14,939,834 | +0.01(+0.41%) |
Jul 01, 2011 | 1.938 | 1.973 | 1.920 | 1.935 | 12,822,584 | -0.01(-0.38%) |
Jun 30, 2011 | 1.900 | 1.955 | 1.893 | 1.942 | 14,199,809 | +0.06(+2.97%) |
Jun 29, 2011 | 1.900 | 1.939 | 1.871 | 1.886 | 21,925,618 | +0.01(+0.64%) |
Jun 28, 2011 | 1.853 | 1.883 | 1.845 | 1.874 | 13,336,979 | +0.04(+2.37%) |
Jun 27, 2011 | 1.849 | 1.885 | 1.821 | 1.831 | 27,140,504 | -0.01(-0.38%) |
Jun 24, 2011 | 1.843 | 1.865 | 1.817 | 1.838 | 54,132,868 | -0.01(-0.52%) |
Jun 23, 2011 | 1.813 | 1.848 | 1.747 | 1.847 | 17,549,850 | +0.03(+1.84%) |
Jun 22, 2011 | 1.825 | 1.883 | 1.807 | 1.814 | 22,132,994 | -0.02(-1.16%) |
Jun 21, 2011 | 1.749 | 1.849 | 1.733 | 1.835 | 22,439,444 | +0.10(+5.84%) |
Jun 20, 2011 | 1.706 | 1.764 | 1.700 | 1.734 | 23,065,634 | -0.03(-1.85%) |
Jun 17, 2011 | 1.791 | 1.847 | 1.743 | 1.767 | 25,709,474 | +0.00(+0.00%) |
Jun 16, 2011 | 1.845 | 1.867 | 1.716 | 1.767 | 27,631,858 | -0.05(-3.00%) |
Jun 15, 2011 | 1.896 | 1.897 | 1.805 | 1.821 | 20,174,684 | -0.09(-4.48%) |
Jun 14, 2011 | 1.903 | 1.980 | 1.901 | 1.907 | 23,599,648 | +0.01(+0.60%) |
Jun 13, 2011 | 1.871 | 1.925 | 1.859 | 1.895 | 25,700,878 | +0.04(+2.05%) |
Jun 10, 2011 | 1.835 | 1.887 | 1.823 | 1.857 | 23,497,978 | +0.02(+0.87%) |
Jun 09, 2011 | 1.829 | 1.873 | 1.807 | 1.841 | 24,046,798 | +0.03(+1.84%) |
Jun 08, 2011 | 1.896 | 1.907 | 1.801 | 1.808 | 25,437,538 | -0.08(-4.41%) |
Jun 07, 2011 | 1.929 | 1.959 | 1.884 | 1.891 | 18,331,484 | -0.02(-1.15%) |
Jun 06, 2011 | 2.002 | 2.009 | 1.884 | 1.913 | 34,965,252 | -0.10(-4.75%) |
Jun 03, 2011 | 1.997 | 2.100 | 1.967 | 2.009 | 93,153,128 | +0.23(+12.76%) |
May 24, 2011 | 1.801 | 1.833 | 1.773 | 1.781 | 9,205,095 | -0.01(-0.37%) |
May 23, 2011 | 1.841 | 1.841 | 1.775 | 1.788 | 12,953,219 | -0.08(-4.11%) |
May 20, 2011 | 1.884 | 1.885 | 1.823 | 1.865 | 12,638,009 | -0.02(-0.82%) |
May 19, 2011 | 1.802 | 1.896 | 1.773 | 1.880 | 39,826,004 | +0.12(+7.02%) |
May 18, 2011 | 1.740 | 1.765 | 1.701 | 1.757 | 10,941,104 | +0.03(+1.50%) |
May 17, 2011 | 1.800 | 1.800 | 1.715 | 1.731 | 18,512,340 | -0.04(-2.41%) |
May 16, 2011 | 1.866 | 1.866 | 1.770 | 1.773 | 11,334,329 | -0.06(-3.45%) |
May 13, 2011 | 1.867 | 1.879 | 1.820 | 1.837 | 9,923,654 | -0.01(-0.43%) |
May 12, 2011 | 1.805 | 1.849 | 1.777 | 1.845 | 9,416,100 | +0.04(+2.22%) |
May 11, 2011 | 1.880 | 1.887 | 1.795 | 1.805 | 14,436,974 | -0.08(-4.45%) |
May 10, 2011 | 1.883 | 1.930 | 1.861 | 1.889 | 23,028,268 | +0.03(+1.50%) |
May 09, 2011 | 1.800 | 1.867 | 1.790 | 1.861 | 13,744,544 | +0.05(+2.91%) |
May 06, 2011 | 1.793 | 1.847 | 1.775 | 1.808 | 14,724,089 | +0.05(+2.57%) |
May 05, 2011 | 1.813 | 1.829 | 1.745 | 1.763 | 18,276,734 | -0.02(-0.94%) |
May 04, 2011 | 1.785 | 1.800 | 1.717 | 1.779 | 15,639,599 | -0.01(-0.67%) |
May 03, 2011 | 1.825 | 1.826 | 1.767 | 1.791 | 13,707,974 | -0.04(-2.11%) |
May 02, 2011 | 1.824 | 1.853 | 1.804 | 1.830 | 11,768,399 | -0.01(-0.54%) |
Apr 29, 2011 | 1.846 | 1.858 | 1.828 | 1.840 | 10,893,599 | -0.00(-0.22%) |
Apr 28, 2011 | 1.805 | 1.846 | 1.781 | 1.844 | 24,673,454 | +0.04(+2.14%) |
Apr 27, 2011 | 1.795 | 1.824 | 1.775 | 1.805 | 14,953,514 | +0.01(+0.56%) |
Apr 26, 2011 | 1.777 | 1.817 | 1.754 | 1.795 | 20,585,144 | +0.04(+2.05%) |
Apr 25, 2011 | 1.776 | 1.782 | 1.731 | 1.759 | 12,012,584 | -0.02(-1.31%) |
Apr 21, 2011 | 1.723 | 1.799 | 1.706 | 1.783 | 20,790,794 | +0.07(+3.84%) |
Apr 20, 2011 | 1.713 | 1.739 | 1.687 | 1.717 | 12,557,534 | +0.04(+2.35%) |
Apr 19, 2011 | 1.684 | 1.684 | 1.643 | 1.677 | 8,230,394 | +0.01(+0.52%) |
Apr 18, 2011 | 1.675 | 1.708 | 1.624 | 1.669 | 15,508,064 | -0.04(-2.15%) |
Apr 15, 2011 | 1.710 | 1.745 | 1.694 | 1.705 | 14,151,764 | +0.03(+1.75%) |
Apr 14, 2011 | 1.658 | 1.685 | 1.613 | 1.676 | 14,750,729 | +0.01(+0.84%) |
Apr 13, 2011 | 1.675 | 1.713 | 1.654 | 1.662 | 18,171,660 | +0.02(+1.14%) |
Apr 12, 2011 | 1.672 | 1.681 | 1.620 | 1.643 | 20,361,014 | -0.04(-2.45%) |
Apr 11, 2011 | 1.765 | 1.769 | 1.668 | 1.685 | 20,540,248 | -0.08(-4.61%) |
Apr 08, 2011 | 1.839 | 1.840 | 1.757 | 1.766 | 29,195,278 | -0.05(-2.75%) |
Apr 07, 2011 | 1.790 | 1.863 | 1.763 | 1.816 | 42,153,988 | +0.05(+2.83%) |
Apr 06, 2011 | 1.799 | 1.801 | 1.720 | 1.766 | 19,324,454 | -0.01(-0.79%) |
Apr 05, 2011 | 1.727 | 1.800 | 1.713 | 1.780 | 47,712,404 | +0.06(+3.37%) |
Apr 04, 2011 | 1.789 | 1.800 | 1.682 | 1.722 | 39,138,404 | -0.06(-3.11%) |