Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.612 | 3.640 | 3.557 | 3.635 | 17,464,636 | +0.01(+0.38%) |
Sep 27, 2012 | 3.660 | 3.678 | 3.600 | 3.621 | 11,090,272 | -0.03(-0.95%) |
Sep 26, 2012 | 3.622 | 3.676 | 3.548 | 3.655 | 22,665,148 | +0.04(+1.15%) |
Sep 25, 2012 | 3.825 | 3.827 | 3.609 | 3.614 | 26,951,244 | -0.22(-5.65%) |
Sep 24, 2012 | 3.873 | 3.875 | 3.783 | 3.830 | 15,906,369 | -0.03(-0.76%) |
Sep 21, 2012 | 3.955 | 3.974 | 3.851 | 3.859 | 19,694,410 | -0.08(-1.93%) |
Sep 20, 2012 | 3.929 | 3.948 | 3.856 | 3.936 | 10,642,283 | -0.02(-0.39%) |
Sep 19, 2012 | 3.889 | 3.975 | 3.859 | 3.951 | 16,427,375 | +0.07(+1.78%) |
Sep 18, 2012 | 3.896 | 3.947 | 3.834 | 3.882 | 10,762,886 | +0.02(+0.63%) |
Sep 17, 2012 | 3.994 | 3.994 | 3.856 | 3.858 | 19,982,396 | -0.15(-3.71%) |
Sep 14, 2012 | 3.891 | 4.117 | 3.891 | 4.007 | 22,420,438 | +0.13(+3.44%) |
Sep 13, 2012 | 3.820 | 3.898 | 3.776 | 3.873 | 16,801,556 | +0.05(+1.40%) |
Sep 12, 2012 | 3.785 | 3.833 | 3.785 | 3.820 | 12,007,795 | +0.05(+1.38%) |
Sep 11, 2012 | 3.724 | 3.818 | 3.718 | 3.768 | 18,330,082 | +0.03(+0.83%) |
Sep 10, 2012 | 3.730 | 3.777 | 3.686 | 3.737 | 19,603,350 | -0.01(-0.32%) |
Sep 07, 2012 | 3.655 | 3.776 | 3.640 | 3.749 | 19,844,442 | +0.10(+2.85%) |
Sep 06, 2012 | 3.591 | 3.654 | 3.538 | 3.645 | 19,940,246 | +0.09(+2.48%) |
Sep 05, 2012 | 3.538 | 3.588 | 3.522 | 3.557 | 24,642,934 | +0.02(+0.69%) |
Sep 04, 2012 | 3.435 | 3.579 | 3.432 | 3.532 | 40,949,064 | +0.23(+6.97%) |
Aug 31, 2012 | 3.321 | 3.328 | 3.271 | 3.302 | 22,543,122 | -0.01(-0.42%) |
Aug 30, 2012 | 3.224 | 3.349 | 3.205 | 3.316 | 20,045,404 | +0.10(+2.96%) |
Aug 29, 2012 | 3.148 | 3.236 | 3.105 | 3.221 | 20,297,226 | +0.08(+2.53%) |
Aug 27, 2012 | 3.202 | 3.205 | 3.138 | 3.141 | 12,188,507 | -0.05(-1.47%) |
Aug 24, 2012 | 3.230 | 3.245 | 3.165 | 3.188 | 17,577,202 | -0.04(-1.23%) |
Aug 23, 2012 | 3.221 | 3.253 | 3.209 | 3.228 | 15,847,328 | +0.02(+0.59%) |
Aug 22, 2012 | 3.329 | 3.339 | 3.178 | 3.209 | 26,460,934 | -0.12(-3.59%) |
Aug 21, 2012 | 3.327 | 3.340 | 3.229 | 3.329 | 29,508,546 | +0.00(+0.00%) |
Aug 20, 2012 | 3.206 | 3.346 | 3.160 | 3.329 | 39,844,836 | +0.16(+4.95%) |
Aug 17, 2012 | 3.074 | 3.200 | 3.033 | 3.171 | 36,250,436 | +0.10(+3.28%) |
Aug 16, 2012 | 2.955 | 3.118 | 2.835 | 3.071 | 65,186,320 | +0.16(+5.45%) |
Aug 15, 2012 | 2.953 | 3.013 | 2.910 | 2.912 | 26,993,234 | -0.04(-1.33%) |
Aug 14, 2012 | 3.069 | 3.089 | 2.937 | 2.951 | 29,280,454 | -0.10(-3.41%) |
Aug 13, 2012 | 3.163 | 3.219 | 3.006 | 3.055 | 31,806,788 | +0.03(+0.85%) |
Aug 10, 2012 | 2.873 | 3.030 | 2.838 | 3.030 | 27,591,810 | +0.16(+5.41%) |
Aug 09, 2012 | 2.852 | 2.883 | 2.821 | 2.874 | 9,914,838 | +0.02(+0.60%) |
Aug 08, 2012 | 2.859 | 2.881 | 2.846 | 2.857 | 8,753,860 | -0.01(-0.48%) |
Aug 07, 2012 | 2.734 | 2.903 | 2.731 | 2.871 | 16,374,703 | +0.14(+5.00%) |
Aug 06, 2012 | 2.748 | 2.796 | 2.711 | 2.734 | 15,800,397 | +0.02(+0.69%) |
Aug 03, 2012 | 2.722 | 2.753 | 2.709 | 2.715 | 13,570,846 | +0.03(+0.95%) |
Aug 02, 2012 | 2.724 | 2.751 | 2.616 | 2.690 | 22,548,600 | -0.05(-1.99%) |
Aug 01, 2012 | 2.739 | 3.141 | 2.715 | 2.744 | 45,014,352 | +0.01(+0.31%) |
Jul 31, 2012 | 2.727 | 2.748 | 2.705 | 2.736 | 9,475,927 | +0.00(+0.00%) |
Jul 30, 2012 | 2.767 | 2.773 | 2.710 | 2.736 | 11,144,793 | -0.02(-0.74%) |
Jul 27, 2012 | 2.750 | 2.792 | 2.724 | 2.756 | 11,624,686 | +0.03(+1.06%) |
Jul 26, 2012 | 2.731 | 2.743 | 2.693 | 2.727 | 14,074,213 | +0.03(+1.27%) |
Jul 25, 2012 | 2.702 | 2.731 | 2.671 | 2.693 | 15,360,954 | +0.01(+0.25%) |
Jul 24, 2012 | 2.753 | 2.796 | 2.642 | 2.686 | 22,354,440 | -0.07(-2.54%) |
Jul 23, 2012 | 2.755 | 2.772 | 2.712 | 2.756 | 12,378,893 | -0.03(-0.98%) |
Jul 20, 2012 | 2.852 | 2.883 | 2.775 | 2.784 | 11,332,641 | -0.09(-2.98%) |
Jul 19, 2012 | 2.902 | 2.929 | 2.861 | 2.869 | 16,085,638 | -0.02(-0.59%) |
Jul 18, 2012 | 2.849 | 2.927 | 2.838 | 2.886 | 10,931,655 | +0.03(+0.96%) |
Jul 17, 2012 | 2.840 | 2.871 | 2.821 | 2.859 | 9,429,430 | +0.03(+1.03%) |
Jul 16, 2012 | 2.857 | 2.869 | 2.794 | 2.830 | 16,477,190 | -0.04(-1.54%) |
Jul 13, 2012 | 2.941 | 2.972 | 2.855 | 2.874 | 16,490,289 | -0.05(-1.58%) |
Jul 12, 2012 | 2.927 | 2.946 | 2.886 | 2.920 | 11,789,393 | -0.02(-0.64%) |
Jul 11, 2012 | 2.987 | 3.028 | 2.937 | 2.939 | 15,080,678 | -0.06(-1.94%) |
Jul 10, 2012 | 3.006 | 3.047 | 2.987 | 2.997 | 10,512,220 | +0.01(+0.17%) |
Jul 09, 2012 | 3.122 | 3.159 | 2.946 | 2.992 | 17,454,490 | -0.10(-3.36%) |
Jul 06, 2012 | 3.093 | 3.124 | 3.073 | 3.096 | 9,154,324 | -0.02(-0.77%) |
Jul 05, 2012 | 3.130 | 3.185 | 3.110 | 3.120 | 9,508,911 | -0.02(-0.54%) |
Jul 03, 2012 | 3.084 | 3.192 | 3.059 | 3.137 | 7,996,889 | +0.07(+2.17%) |
Jul 02, 2012 | 3.149 | 3.158 | 3.050 | 3.071 | 12,186,267 | -0.06(-2.07%) |
Jun 29, 2012 | 3.084 | 3.151 | 3.048 | 3.136 | 20,685,920 | +0.09(+3.09%) |
Jun 28, 2012 | 3.033 | 3.060 | 2.994 | 3.042 | 10,154,501 | -0.00(-0.06%) |
Jun 27, 2012 | 2.994 | 3.050 | 2.985 | 3.043 | 12,782,021 | +0.06(+1.94%) |
Jun 26, 2012 | 2.973 | 3.014 | 2.936 | 2.985 | 12,866,339 | +0.05(+1.69%) |
Jun 25, 2012 | 2.996 | 3.006 | 2.920 | 2.936 | 15,657,718 | -0.09(-2.83%) |
Jun 22, 2012 | 3.030 | 3.037 | 2.985 | 3.021 | 21,859,850 | +0.02(+0.74%) |
Jun 21, 2012 | 3.107 | 3.107 | 2.990 | 2.999 | 16,215,072 | -0.10(-3.20%) |
Jun 20, 2012 | 3.142 | 3.149 | 3.095 | 3.098 | 13,986,470 | -0.04(-1.25%) |
Jun 19, 2012 | 3.132 | 3.187 | 3.118 | 3.137 | 21,256,302 | +0.03(+0.82%) |
Jun 18, 2012 | 3.047 | 3.117 | 3.013 | 3.112 | 19,512,546 | +0.07(+2.19%) |
Jun 15, 2012 | 2.980 | 3.059 | 2.922 | 3.045 | 48,874,780 | +0.02(+0.51%) |
Jun 14, 2012 | 3.108 | 3.117 | 2.970 | 3.030 | 50,577,460 | -0.06(-2.04%) |
Jun 13, 2012 | 3.149 | 3.188 | 3.086 | 3.093 | 16,446,736 | -0.08(-2.48%) |
Jun 12, 2012 | 3.129 | 3.185 | 3.099 | 3.171 | 24,847,574 | +0.05(+1.59%) |
Jun 11, 2012 | 3.276 | 3.318 | 3.118 | 3.122 | 18,648,984 | -0.13(-3.94%) |
Jun 08, 2012 | 3.204 | 3.252 | 3.192 | 3.250 | 13,746,228 | +0.04(+1.22%) |
Jun 07, 2012 | 3.330 | 3.352 | 3.190 | 3.211 | 27,666,578 | -0.09(-2.84%) |
Jun 06, 2012 | 3.359 | 3.378 | 3.277 | 3.305 | 16,377,701 | -0.03(-0.97%) |
Jun 05, 2012 | 3.262 | 3.352 | 3.253 | 3.337 | 13,071,244 | +0.06(+1.77%) |
Jun 04, 2012 | 3.276 | 3.291 | 3.218 | 3.279 | 21,419,188 | +0.00(+0.00%) |
Jun 01, 2012 | 3.206 | 3.322 | 3.187 | 3.279 | 21,540,402 | +0.00(+0.10%) |
May 31, 2012 | 3.325 | 3.371 | 3.243 | 3.276 | 16,581,147 | -0.08(-2.44%) |
May 30, 2012 | 3.332 | 3.610 | 3.262 | 3.358 | 39,424,116 | -0.01(-0.25%) |
May 29, 2012 | 3.347 | 3.377 | 3.296 | 3.366 | 15,808,466 | +0.03(+0.97%) |
May 25, 2012 | 3.284 | 3.371 | 3.282 | 3.334 | 18,396,386 | +0.06(+1.83%) |
May 24, 2012 | 3.260 | 3.279 | 3.202 | 3.274 | 28,065,724 | +0.04(+1.27%) |
May 23, 2012 | 3.209 | 3.267 | 3.165 | 3.233 | 32,429,080 | +0.01(+0.21%) |
May 22, 2012 | 3.243 | 3.267 | 3.210 | 3.226 | 20,669,878 | +0.01(+0.32%) |
May 21, 2012 | 3.233 | 3.262 | 3.207 | 3.216 | 28,338,052 | -0.02(-0.47%) |
May 18, 2012 | 3.130 | 3.277 | 3.072 | 3.231 | 29,085,486 | +0.09(+2.97%) |
May 17, 2012 | 3.379 | 3.423 | 3.127 | 3.138 | 70,938,936 | -0.39(-11.13%) |
May 16, 2012 | 3.512 | 3.575 | 3.506 | 3.531 | 20,233,178 | +0.04(+1.07%) |
May 15, 2012 | 3.521 | 3.541 | 3.450 | 3.494 | 18,213,134 | -0.04(-1.25%) |
May 14, 2012 | 3.414 | 3.594 | 3.401 | 3.538 | 18,544,658 | +0.09(+2.71%) |
May 11, 2012 | 3.533 | 3.599 | 3.418 | 3.445 | 30,139,180 | -0.13(-3.51%) |
May 10, 2012 | 3.563 | 3.595 | 3.538 | 3.570 | 14,907,160 | +0.03(+0.77%) |
May 09, 2012 | 3.531 | 3.584 | 3.507 | 3.543 | 23,554,604 | -0.03(-0.95%) |
May 08, 2012 | 3.543 | 3.655 | 3.507 | 3.577 | 25,873,752 | +0.00(+0.09%) |
May 07, 2012 | 3.677 | 3.728 | 3.567 | 3.573 | 17,191,860 | -0.13(-3.39%) |
May 04, 2012 | 3.790 | 3.812 | 3.699 | 3.699 | 10,773,462 | -0.11(-2.89%) |
May 03, 2012 | 3.850 | 3.860 | 3.723 | 3.809 | 14,654,308 | -0.05(-1.27%) |
May 02, 2012 | 3.845 | 3.872 | 3.814 | 3.858 | 9,334,852 | -0.02(-0.39%) |
May 01, 2012 | 3.856 | 3.911 | 3.797 | 3.873 | 18,457,918 | +0.02(+0.44%) |
Apr 30, 2012 | 3.839 | 3.860 | 3.768 | 3.856 | 9,897,384 | +0.01(+0.35%) |
Apr 27, 2012 | 3.856 | 3.856 | 3.772 | 3.843 | 15,193,386 | +0.02(+0.44%) |
Apr 26, 2012 | 3.819 | 3.862 | 3.806 | 3.826 | 9,813,685 | +0.00(+0.00%) |
Apr 25, 2012 | 3.817 | 3.831 | 3.768 | 3.826 | 11,971,389 | +0.05(+1.35%) |
Apr 24, 2012 | 3.789 | 3.828 | 3.755 | 3.775 | 21,122,690 | -0.02(-0.40%) |
Apr 23, 2012 | 3.756 | 3.797 | 3.704 | 3.790 | 16,748,403 | -0.00(-0.04%) |
Apr 20, 2012 | 3.801 | 3.848 | 3.763 | 3.792 | 18,571,758 | +0.02(+0.40%) |
Apr 19, 2012 | 3.770 | 3.819 | 3.750 | 3.777 | 20,846,662 | +0.00(+0.00%) |
Apr 18, 2012 | 3.736 | 3.790 | 3.711 | 3.777 | 22,681,802 | +0.02(+0.63%) |
Apr 17, 2012 | 3.697 | 3.762 | 3.694 | 3.753 | 23,639,862 | +0.08(+2.07%) |
Apr 16, 2012 | 3.609 | 3.695 | 3.553 | 3.677 | 20,228,334 | +0.08(+2.21%) |
Apr 13, 2012 | 3.643 | 3.643 | 3.579 | 3.597 | 13,213,692 | -0.06(-1.53%) |
Apr 12, 2012 | 3.609 | 3.679 | 3.601 | 3.653 | 12,406,011 | +0.05(+1.36%) |
Apr 11, 2012 | 3.612 | 3.646 | 3.548 | 3.604 | 28,735,922 | -0.03(-0.70%) |
Apr 10, 2012 | 3.687 | 3.719 | 3.609 | 3.629 | 17,602,420 | -0.07(-1.97%) |
Apr 09, 2012 | 3.651 | 3.741 | 3.631 | 3.702 | 14,849,493 | +0.02(+0.55%) |
Apr 05, 2012 | 3.699 | 3.746 | 3.668 | 3.682 | 16,580,284 | -0.04(-1.00%) |
Apr 04, 2012 | 3.724 | 3.772 | 3.679 | 3.719 | 16,828,650 | -0.02(-0.41%) |
Apr 03, 2012 | 3.811 | 3.853 | 3.716 | 3.734 | 23,182,896 | -0.07(-1.87%) |
Apr 02, 2012 | 3.684 | 3.838 | 3.665 | 3.806 | 29,526,352 | +0.11(+2.84%) |
Mar 30, 2012 | 3.867 | 3.867 | 3.697 | 3.701 | 29,479,834 | -0.13(-3.32%) |
Mar 29, 2012 | 3.933 | 4.009 | 3.738 | 3.828 | 52,369,204 | -0.15(-3.83%) |
Mar 28, 2012 | 4.021 | 4.026 | 3.931 | 3.980 | 18,445,348 | -0.05(-1.14%) |
Mar 27, 2012 | 4.048 | 4.061 | 3.999 | 4.026 | 13,066,944 | -0.01(-0.17%) |
Mar 26, 2012 | 4.041 | 4.080 | 3.985 | 4.033 | 18,717,816 | +0.03(+0.76%) |
Mar 23, 2012 | 3.946 | 4.026 | 3.889 | 4.002 | 22,626,774 | +0.08(+1.99%) |
Mar 22, 2012 | 4.277 | 4.366 | 3.897 | 3.924 | 65,815,156 | -0.26(-6.12%) |
Mar 21, 2012 | 4.072 | 4.194 | 4.067 | 4.180 | 26,504,078 | +0.11(+2.75%) |
Mar 20, 2012 | 4.061 | 4.119 | 4.000 | 4.068 | 21,018,782 | +0.01(+0.25%) |
Mar 19, 2012 | 4.006 | 4.092 | 3.992 | 4.058 | 21,871,194 | +0.07(+1.66%) |
Mar 16, 2012 | 4.043 | 4.050 | 3.985 | 3.992 | 22,685,674 | -0.04(-1.05%) |
Mar 15, 2012 | 3.982 | 4.034 | 3.948 | 4.034 | 16,401,530 | +0.05(+1.32%) |
Mar 14, 2012 | 4.026 | 4.056 | 3.953 | 3.982 | 20,483,510 | -0.05(-1.22%) |
Mar 13, 2012 | 4.078 | 4.078 | 3.987 | 4.031 | 19,422,458 | +0.00(+0.08%) |
Mar 12, 2012 | 4.050 | 4.074 | 3.992 | 4.028 | 12,477,901 | -0.02(-0.54%) |
Mar 09, 2012 | 4.055 | 4.087 | 3.992 | 4.050 | 29,622,298 | -0.05(-1.28%) |
Mar 08, 2012 | 4.068 | 4.129 | 4.061 | 4.102 | 19,296,360 | +0.05(+1.30%) |
Mar 07, 2012 | 4.046 | 4.060 | 4.014 | 4.050 | 13,288,527 | +0.02(+0.46%) |
Mar 06, 2012 | 4.039 | 4.065 | 4.016 | 4.031 | 9,065,127 | -0.06(-1.53%) |
Mar 05, 2012 | 4.045 | 4.160 | 3.999 | 4.094 | 30,161,288 | +0.05(+1.21%) |
Mar 02, 2012 | 4.039 | 4.112 | 3.997 | 4.045 | 23,060,102 | +0.01(+0.13%) |
Mar 01, 2012 | 3.878 | 4.043 | 3.875 | 4.039 | 28,912,670 | +0.18(+4.65%) |
Feb 29, 2012 | 3.958 | 3.970 | 3.856 | 3.860 | 18,746,676 | -0.09(-2.36%) |
Feb 28, 2012 | 3.894 | 3.965 | 3.882 | 3.953 | 13,545,912 | +0.06(+1.43%) |
Feb 27, 2012 | 3.850 | 3.941 | 3.845 | 3.897 | 11,882,242 | +0.05(+1.19%) |
Feb 24, 2012 | 3.934 | 3.951 | 3.848 | 3.851 | 15,607,836 | -0.09(-2.40%) |
Feb 23, 2012 | 3.889 | 3.995 | 3.880 | 3.946 | 10,811,257 | +0.05(+1.39%) |
Feb 22, 2012 | 3.961 | 3.978 | 3.873 | 3.892 | 13,841,799 | -0.06(-1.42%) |
Feb 21, 2012 | 3.953 | 4.024 | 3.926 | 3.948 | 12,641,240 | +0.02(+0.52%) |
Feb 17, 2012 | 3.929 | 3.950 | 3.897 | 3.928 | 11,655,695 | +0.02(+0.61%) |
Feb 16, 2012 | 3.853 | 3.928 | 3.853 | 3.904 | 17,565,032 | +0.06(+1.68%) |
Feb 15, 2012 | 3.871 | 3.880 | 3.836 | 3.839 | 21,363,670 | -0.03(-0.74%) |
Feb 14, 2012 | 3.851 | 3.871 | 3.811 | 3.868 | 23,313,630 | +0.01(+0.17%) |
Feb 13, 2012 | 3.873 | 3.882 | 3.794 | 3.861 | 33,359,592 | +0.01(+0.26%) |
Feb 10, 2012 | 3.954 | 3.974 | 3.814 | 3.851 | 47,907,896 | -0.20(-4.98%) |
Feb 09, 2012 | 4.137 | 4.137 | 4.040 | 4.053 | 22,819,842 | -0.07(-1.67%) |
Feb 08, 2012 | 4.084 | 4.353 | 4.065 | 4.122 | 50,636,480 | +0.13(+3.20%) |
Feb 07, 2012 | 3.927 | 4.001 | 3.927 | 3.994 | 17,002,894 | +0.05(+1.37%) |
Feb 06, 2012 | 3.972 | 3.983 | 3.909 | 3.940 | 21,736,936 | -0.04(-0.97%) |
Feb 03, 2012 | 3.957 | 4.006 | 3.952 | 3.979 | 15,023,082 | +0.06(+1.59%) |
Feb 02, 2012 | 3.946 | 3.961 | 3.909 | 3.917 | 20,254,460 | -0.01(-0.17%) |
Feb 01, 2012 | 3.946 | 3.989 | 3.900 | 3.924 | 20,127,670 | -0.01(-0.21%) |
Jan 31, 2012 | 4.003 | 4.011 | 3.910 | 3.932 | 25,502,306 | -0.06(-1.60%) |
Jan 30, 2012 | 4.065 | 4.070 | 3.946 | 3.996 | 32,017,260 | -0.10(-2.38%) |
Jan 27, 2012 | 4.141 | 4.142 | 4.090 | 4.094 | 20,362,096 | -0.06(-1.54%) |
Jan 26, 2012 | 4.180 | 4.180 | 3.813 | 4.158 | 35,845,860 | -0.05(-1.20%) |
Jan 25, 2012 | 4.163 | 4.208 | 4.105 | 4.208 | 15,535,762 | +0.04(+1.01%) |
Jan 24, 2012 | 4.151 | 4.181 | 4.129 | 4.166 | 9,532,075 | -0.00(-0.04%) |
Jan 23, 2012 | 4.132 | 4.186 | 4.132 | 4.168 | 9,968,540 | +0.04(+0.86%) |
Jan 20, 2012 | 4.200 | 4.208 | 4.124 | 4.132 | 15,270,977 | -0.05(-1.17%) |
Jan 19, 2012 | 4.025 | 4.190 | 4.025 | 4.181 | 19,452,060 | +0.14(+3.41%) |
Jan 18, 2012 | 3.915 | 4.050 | 3.888 | 4.043 | 14,512,635 | +0.13(+3.40%) |
Jan 17, 2012 | 3.998 | 4.008 | 3.888 | 3.910 | 17,649,548 | -0.05(-1.19%) |
Jan 13, 2012 | 4.038 | 4.040 | 3.909 | 3.957 | 25,168,868 | -0.11(-2.77%) |
Jan 12, 2012 | 4.119 | 4.124 | 4.043 | 4.070 | 17,849,826 | -0.03(-0.82%) |
Jan 11, 2012 | 4.070 | 4.124 | 4.070 | 4.104 | 20,776,990 | +0.03(+0.62%) |
Jan 10, 2012 | 4.050 | 4.092 | 3.947 | 4.079 | 22,964,770 | +0.04(+1.00%) |
Jan 09, 2012 | 4.151 | 4.158 | 3.935 | 4.038 | 41,324,608 | -0.15(-3.54%) |
Jan 06, 2012 | 4.243 | 4.247 | 4.158 | 4.186 | 22,446,576 | -0.07(-1.54%) |
Jan 05, 2012 | 4.038 | 4.255 | 4.016 | 4.252 | 21,945,486 | +0.19(+4.68%) |
Jan 04, 2012 | 3.998 | 4.070 | 3.988 | 4.062 | 12,353,402 | +0.00(+0.00%) |
Dec 30, 2011 | 4.099 | 4.099 | 4.062 | 4.062 | 6,221,670 | -0.04(-0.90%) |
Dec 29, 2011 | 4.048 | 4.102 | 4.028 | 4.099 | 7,673,843 | +0.05(+1.16%) |
Dec 28, 2011 | 4.043 | 4.067 | 3.995 | 4.052 | 10,419,762 | +0.03(+0.63%) |
Dec 27, 2011 | 4.018 | 4.040 | 3.969 | 4.026 | 6,863,797 | +0.00(+0.00%) |
Dec 23, 2011 | 4.021 | 4.043 | 3.996 | 4.026 | 9,084,191 | +0.06(+1.61%) |
Dec 21, 2011 | 3.952 | 3.986 | 3.909 | 3.962 | 8,343,321 | +0.01(+0.30%) |
Dec 20, 2011 | 3.883 | 3.959 | 3.882 | 3.951 | 10,542,459 | +0.13(+3.53%) |
Dec 19, 2011 | 3.949 | 3.954 | 3.811 | 3.816 | 12,034,917 | -0.11(-2.87%) |
Dec 16, 2011 | 4.010 | 4.026 | 3.902 | 3.929 | 15,770,867 | -0.06(-1.52%) |
Dec 15, 2011 | 3.984 | 4.041 | 3.978 | 3.989 | 20,012,482 | +0.04(+0.89%) |
Dec 14, 2011 | 4.033 | 4.044 | 3.940 | 3.954 | 19,949,134 | -0.10(-2.41%) |
Dec 13, 2011 | 4.139 | 4.148 | 4.035 | 4.052 | 25,234,532 | -0.11(-2.59%) |
Dec 12, 2011 | 4.055 | 4.166 | 4.011 | 4.159 | 24,890,258 | +0.09(+2.11%) |
Dec 09, 2011 | 3.971 | 4.092 | 3.971 | 4.073 | 20,778,702 | +0.11(+2.67%) |
Dec 08, 2011 | 3.966 | 4.013 | 3.940 | 3.967 | 18,122,032 | -0.02(-0.51%) |
Dec 07, 2011 | 3.912 | 4.035 | 3.893 | 3.988 | 20,996,084 | +0.06(+1.50%) |
Dec 06, 2011 | 3.961 | 3.978 | 3.927 | 3.929 | 12,785,209 | -0.06(-1.44%) |
Dec 05, 2011 | 3.947 | 3.991 | 3.902 | 3.986 | 16,007,089 | +0.08(+1.98%) |
Dec 02, 2011 | 3.994 | 4.015 | 3.893 | 3.909 | 12,880,257 | -0.02(-0.60%) |
Dec 01, 2011 | 3.888 | 3.957 | 3.856 | 3.932 | 14,031,589 | +0.04(+1.04%) |
Nov 30, 2011 | 3.917 | 3.942 | 3.821 | 3.892 | 19,711,844 | +0.06(+1.63%) |
Nov 29, 2011 | 3.792 | 3.912 | 3.787 | 3.829 | 28,494,238 | +0.07(+1.74%) |
Nov 28, 2011 | 3.710 | 3.786 | 3.710 | 3.764 | 20,423,388 | +0.14(+3.95%) |
Nov 25, 2011 | 3.693 | 3.708 | 3.612 | 3.621 | 10,439,611 | -0.10(-2.71%) |
Nov 23, 2011 | 3.752 | 3.764 | 3.680 | 3.722 | 22,503,596 | -0.05(-1.43%) |
Nov 22, 2011 | 3.808 | 3.828 | 3.769 | 3.776 | 23,325,654 | -0.05(-1.28%) |
Nov 21, 2011 | 3.715 | 3.861 | 3.685 | 3.824 | 32,693,476 | +0.04(+1.16%) |
Nov 18, 2011 | 3.705 | 3.838 | 3.691 | 3.781 | 36,185,084 | +0.09(+2.42%) |
Nov 17, 2011 | 3.737 | 3.845 | 3.661 | 3.691 | 41,916,608 | -0.10(-2.62%) |
Nov 16, 2011 | 3.907 | 3.915 | 3.744 | 3.791 | 68,325,600 | -0.18(-4.41%) |
Nov 15, 2011 | 4.124 | 4.126 | 3.959 | 3.966 | 42,108,188 | -0.18(-4.38%) |
Nov 14, 2011 | 4.181 | 4.181 | 4.043 | 4.148 | 19,135,726 | -0.09(-2.11%) |
Nov 11, 2011 | 4.185 | 4.284 | 4.161 | 4.237 | 14,550,763 | +0.10(+2.32%) |
Nov 10, 2011 | 4.240 | 4.240 | 4.111 | 4.141 | 20,048,318 | -0.05(-1.28%) |
Nov 09, 2011 | 4.225 | 4.292 | 4.186 | 4.195 | 10,975,930 | -0.12(-2.81%) |
Nov 08, 2011 | 4.294 | 4.327 | 4.228 | 4.316 | 11,694,546 | +0.03(+0.75%) |
Nov 07, 2011 | 4.328 | 4.339 | 4.260 | 4.284 | 11,494,213 | -0.04(-0.93%) |
Nov 04, 2011 | 4.329 | 4.358 | 4.289 | 4.324 | 16,178,501 | -0.02(-0.54%) |
Nov 03, 2011 | 4.255 | 4.353 | 4.189 | 4.348 | 15,399,104 | +0.12(+2.91%) |
Nov 02, 2011 | 4.250 | 4.274 | 4.210 | 4.225 | 20,336,200 | +0.01(+0.24%) |
Nov 01, 2011 | 4.191 | 4.259 | 4.127 | 4.215 | 22,489,582 | -0.09(-2.07%) |
Oct 31, 2011 | 4.380 | 4.400 | 4.301 | 4.304 | 23,478,632 | -0.11(-2.40%) |
Oct 28, 2011 | 4.358 | 4.488 | 4.350 | 4.410 | 18,948,284 | +0.05(+1.12%) |
Oct 27, 2011 | 4.338 | 4.385 | 4.252 | 4.361 | 16,227,905 | +0.15(+3.47%) |
Oct 26, 2011 | 4.324 | 4.341 | 4.200 | 4.215 | 26,190,284 | -0.09(-2.19%) |
Oct 25, 2011 | 4.275 | 4.383 | 4.247 | 4.309 | 21,418,796 | +0.00(+0.08%) |
Oct 24, 2011 | 4.230 | 4.306 | 4.185 | 4.306 | 27,128,528 | +0.09(+2.16%) |
Oct 21, 2011 | 4.274 | 4.360 | 4.215 | 4.215 | 27,235,328 | -0.00(-0.08%) |
Oct 20, 2011 | 4.186 | 4.228 | 4.154 | 4.218 | 11,866,113 | +0.03(+0.76%) |
Oct 19, 2011 | 4.188 | 4.210 | 4.148 | 4.186 | 16,868,452 | -0.02(-0.44%) |
Oct 18, 2011 | 4.077 | 4.238 | 4.067 | 4.205 | 21,494,418 | +0.12(+3.05%) |
Oct 17, 2011 | 4.232 | 4.237 | 4.011 | 4.080 | 35,560,144 | -0.15(-3.66%) |
Oct 14, 2011 | 4.277 | 4.289 | 4.196 | 4.235 | 17,572,816 | -0.01(-0.24%) |
Oct 13, 2011 | 4.277 | 4.318 | 4.223 | 4.245 | 15,677,007 | -0.07(-1.68%) |
Oct 12, 2011 | 4.208 | 4.388 | 4.193 | 4.318 | 35,675,172 | +0.12(+2.93%) |
Oct 11, 2011 | 4.129 | 4.201 | 4.087 | 4.195 | 16,416,855 | +0.06(+1.38%) |
Oct 10, 2011 | 4.153 | 4.211 | 4.088 | 4.137 | 19,710,708 | +0.04(+1.03%) |
Oct 07, 2011 | 4.095 | 4.148 | 4.055 | 4.095 | 23,856,776 | +0.05(+1.12%) |
Oct 06, 2011 | 4.035 | 4.060 | 3.994 | 4.050 | 23,622,224 | +0.03(+0.80%) |
Oct 05, 2011 | 4.015 | 4.036 | 3.912 | 4.018 | 17,882,394 | +0.01(+0.34%) |
Oct 04, 2011 | 3.804 | 4.004 | 3.730 | 4.004 | 21,959,428 | +0.14(+3.57%) |