Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.057 | 3.149 | 3.053 | 3.105 | 42,272,580 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.032 | 3.057 | 39,630,532 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.101 | 3.004 | 3.090 | 41,043,992 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.993 | 3.016 | 36,893,360 | +0.01(+0.46%) |
Jul 25, 2012 | 2.936 | 3.032 | 2.922 | 3.002 | 45,243,808 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 3.000 | 2.909 | 2.945 | 38,279,032 | -0.03(-1.08%) |
Jul 23, 2012 | 2.860 | 2.997 | 2.828 | 2.977 | 49,227,016 | +0.04(+1.37%) |
Jul 20, 2012 | 3.007 | 3.027 | 2.906 | 2.937 | 49,171,376 | -0.09(-2.88%) |
Jul 19, 2012 | 3.016 | 3.064 | 2.995 | 3.024 | 43,935,088 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,150,864 | +0.16(+5.58%) |
Jul 17, 2012 | 2.899 | 2.915 | 2.789 | 2.837 | 48,775,100 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.913 | 2.835 | 2.888 | 36,452,916 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.828 | 2.879 | 35,347,596 | +0.04(+1.25%) |
Jul 12, 2012 | 2.860 | 2.864 | 2.817 | 2.844 | 51,470,252 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.892 | 52,893,340 | -0.05(-1.64%) |
Jul 10, 2012 | 3.000 | 3.089 | 2.917 | 2.940 | 55,816,288 | -0.09(-3.03%) |
Jul 09, 2012 | 3.055 | 3.069 | 3.007 | 3.032 | 33,393,552 | -0.04(-1.34%) |
Jul 06, 2012 | 3.110 | 3.119 | 3.039 | 3.073 | 41,724,736 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.158 | 3.085 | 3.133 | 30,530,858 | -0.03(-1.01%) |
Jul 03, 2012 | 3.085 | 3.172 | 3.082 | 3.165 | 23,911,516 | +0.08(+2.64%) |
Jul 02, 2012 | 3.185 | 3.188 | 3.059 | 3.083 | 63,402,676 | -0.09(-2.71%) |
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,205,440 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.055 | 2.961 | 3.036 | 59,508,292 | +0.02(+0.76%) |
Jun 27, 2012 | 2.922 | 3.034 | 2.922 | 3.013 | 55,166,156 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,651,644 | +0.03(+1.11%) |
Jun 25, 2012 | 2.984 | 2.993 | 2.876 | 2.887 | 53,868,616 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.016 | 2.940 | 2.980 | 94,332,912 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.938 | 2.944 | 56,288,988 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.142 | 3.048 | 3.085 | 106,036,528 | +0.05(+1.62%) |
Jun 19, 2012 | 2.961 | 3.080 | 2.947 | 3.035 | 104,701,456 | +0.19(+6.73%) |
Jun 18, 2012 | 2.798 | 2.867 | 2.775 | 2.844 | 33,137,242 | +0.03(+0.90%) |
Jun 15, 2012 | 2.780 | 2.821 | 2.754 | 2.819 | 42,021,644 | +0.06(+2.16%) |
Jun 14, 2012 | 2.789 | 2.812 | 2.731 | 2.759 | 64,290,296 | -0.03(-1.23%) |
Jun 13, 2012 | 2.867 | 2.874 | 2.780 | 2.793 | 53,926,284 | -0.08(-2.64%) |
Jun 12, 2012 | 2.844 | 2.897 | 2.839 | 2.869 | 54,082,824 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.805 | 2.812 | 91,463,728 | +0.03(+1.16%) |
Jun 08, 2012 | 2.736 | 2.789 | 2.731 | 2.780 | 40,399,800 | +0.05(+1.93%) |
Jun 07, 2012 | 2.883 | 2.899 | 2.725 | 2.727 | 57,422,132 | -0.11(-4.04%) |
Jun 06, 2012 | 2.789 | 2.848 | 2.768 | 2.841 | 40,221,052 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,812,936 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,185,620 | -0.06(-2.09%) |
Jun 01, 2012 | 2.791 | 2.819 | 2.743 | 2.747 | 48,071,680 | -0.10(-3.62%) |
May 31, 2012 | 2.883 | 2.894 | 2.814 | 2.851 | 39,046,288 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.906 | 2.832 | 2.883 | 41,401,220 | -0.03(-1.18%) |
May 29, 2012 | 2.890 | 2.936 | 2.878 | 2.917 | 33,788,132 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.867 | 2.775 | 2.844 | 42,705,320 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.874 | 2.757 | 2.777 | 56,730,844 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.858 | 2.712 | 2.853 | 54,040,960 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,709,324 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.819 | 45,376,544 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.922 | 2.757 | 2.770 | 61,845,480 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.961 | 2.901 | 2.901 | 36,557,912 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.913 | 2.921 | 51,287,280 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.078 | 2.968 | 2.981 | 65,399,332 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,688,596 | -0.02(-0.61%) |
May 11, 2012 | 3.085 | 3.137 | 3.018 | 3.030 | 156,472,304 | +0.18(+6.36%) |
May 10, 2012 | 2.897 | 2.901 | 2.802 | 2.848 | 65,061,628 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.780 | 2.869 | 56,749,312 | +0.01(+0.40%) |
May 08, 2012 | 2.835 | 2.876 | 2.784 | 2.858 | 50,396,468 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.860 | 65,884,012 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.812 | 2.812 | 59,436,976 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.897 | 45,733,392 | -0.05(-1.71%) |
May 02, 2012 | 3.023 | 3.034 | 2.931 | 2.947 | 74,563,744 | -0.09(-2.87%) |
May 01, 2012 | 2.965 | 3.066 | 2.965 | 3.034 | 44,550,288 | +0.05(+1.77%) |
Apr 30, 2012 | 2.961 | 2.997 | 2.940 | 2.981 | 28,589,590 | +0.00(+0.15%) |
Apr 27, 2012 | 2.997 | 3.015 | 2.945 | 2.977 | 51,818,424 | -0.03(-0.84%) |
Apr 26, 2012 | 2.997 | 3.027 | 2.977 | 3.002 | 58,778,680 | +0.00(+0.08%) |
Apr 25, 2012 | 2.984 | 3.023 | 2.929 | 3.000 | 79,262,344 | +0.06(+2.03%) |
Apr 24, 2012 | 3.043 | 3.069 | 2.924 | 2.940 | 79,579,544 | -0.09(-3.10%) |
Apr 23, 2012 | 3.018 | 3.047 | 2.961 | 3.034 | 76,987,584 | -0.04(-1.19%) |
Apr 20, 2012 | 3.151 | 3.160 | 3.064 | 3.071 | 55,555,692 | -0.06(-1.94%) |
Apr 19, 2012 | 3.140 | 3.259 | 3.117 | 3.132 | 72,721,504 | -0.05(-1.55%) |
Apr 18, 2012 | 3.195 | 3.211 | 3.142 | 3.181 | 43,687,312 | -0.03(-1.07%) |
Apr 17, 2012 | 3.218 | 3.257 | 3.204 | 3.215 | 50,220,260 | +0.01(+0.21%) |
Apr 16, 2012 | 3.270 | 3.280 | 3.156 | 3.208 | 50,507,128 | -0.04(-1.20%) |
Apr 13, 2012 | 3.337 | 3.354 | 3.245 | 3.247 | 33,937,220 | -0.12(-3.54%) |
Apr 12, 2012 | 3.293 | 3.385 | 3.280 | 3.367 | 41,954,276 | +0.08(+2.37%) |
Apr 11, 2012 | 3.291 | 3.360 | 3.280 | 3.289 | 40,656,380 | +0.04(+1.27%) |
Apr 10, 2012 | 3.298 | 3.344 | 3.231 | 3.247 | 51,273,796 | -0.06(-1.94%) |
Apr 09, 2012 | 3.302 | 3.323 | 3.247 | 3.312 | 39,843,516 | -0.04(-1.30%) |
Apr 05, 2012 | 3.364 | 3.406 | 3.344 | 3.355 | 40,994,808 | -0.00(-0.14%) |
Apr 04, 2012 | 3.406 | 3.449 | 3.339 | 3.360 | 54,057,724 | -0.10(-2.85%) |
Apr 03, 2012 | 3.541 | 3.545 | 3.440 | 3.458 | 46,925,980 | -0.06(-1.63%) |
Apr 02, 2012 | 3.523 | 3.552 | 3.466 | 3.516 | 44,402,164 | -0.01(-0.42%) |
Mar 30, 2012 | 3.523 | 3.552 | 3.472 | 3.531 | 57,478,544 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.429 | 3.493 | 40,628,152 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.523 | 3.417 | 3.477 | 97,285,648 | +0.08(+2.29%) |
Mar 27, 2012 | 3.390 | 3.440 | 3.383 | 3.399 | 45,780,440 | +0.02(+0.68%) |
Mar 26, 2012 | 3.369 | 3.392 | 3.337 | 3.376 | 31,420,046 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.280 | 3.336 | 34,388,788 | +0.02(+0.73%) |
Mar 22, 2012 | 3.291 | 3.339 | 3.282 | 3.312 | 46,347,460 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.266 | 3.316 | 50,999,232 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.273 | 3.302 | 49,012,468 | -0.06(-1.64%) |
Mar 19, 2012 | 3.367 | 3.383 | 3.341 | 3.357 | 44,192,360 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.328 | 3.348 | 46,694,980 | +0.00(+0.14%) |
Mar 15, 2012 | 3.305 | 3.362 | 3.293 | 3.344 | 41,683,340 | +0.05(+1.50%) |
Mar 14, 2012 | 3.392 | 3.398 | 3.284 | 3.294 | 80,197,552 | -0.10(-2.87%) |
Mar 13, 2012 | 3.360 | 3.410 | 3.344 | 3.392 | 60,327,116 | +0.05(+1.41%) |
Mar 12, 2012 | 3.413 | 3.435 | 3.337 | 3.345 | 32,697,124 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.399 | 40,097,588 | -0.01(-0.24%) |
Mar 08, 2012 | 3.406 | 3.442 | 3.388 | 3.407 | 46,967,256 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,180,760 | +0.02(+0.61%) |
Mar 06, 2012 | 3.369 | 3.396 | 3.316 | 3.376 | 51,383,284 | -0.03(-0.94%) |
Mar 05, 2012 | 3.502 | 3.509 | 3.383 | 3.408 | 56,123,520 | -0.12(-3.38%) |
Mar 02, 2012 | 3.486 | 3.578 | 3.486 | 3.527 | 74,571,176 | +0.03(+0.85%) |
Mar 01, 2012 | 3.488 | 3.539 | 3.474 | 3.497 | 49,048,224 | +0.02(+0.66%) |
Feb 29, 2012 | 3.527 | 3.587 | 3.472 | 3.474 | 75,134,752 | -0.04(-1.17%) |
Feb 28, 2012 | 3.548 | 3.589 | 3.479 | 3.516 | 76,294,464 | -0.03(-0.91%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.548 | 81,241,696 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.665 | 3.605 | 3.621 | 39,975,076 | -0.03(-0.75%) |
Feb 23, 2012 | 3.635 | 3.669 | 3.578 | 3.649 | 35,315,432 | +0.02(+0.57%) |
Feb 22, 2012 | 3.635 | 3.724 | 3.624 | 3.628 | 53,679,336 | -0.02(-0.66%) |
Feb 21, 2012 | 3.633 | 3.743 | 3.626 | 3.652 | 56,486,348 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.601 | 3.635 | 111,244,736 | -0.14(-3.65%) |
Feb 16, 2012 | 3.454 | 3.802 | 3.440 | 3.773 | 205,862,928 | +0.06(+1.73%) |
Feb 15, 2012 | 3.759 | 3.876 | 3.699 | 3.708 | 120,853,872 | -0.02(-0.43%) |
Feb 14, 2012 | 3.704 | 3.757 | 3.672 | 3.724 | 49,460,932 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.752 | 3.628 | 3.704 | 66,568,968 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.626 | 3.645 | 47,996,012 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.807 | 3.731 | 3.738 | 61,257,460 | -0.00(-0.06%) |
Feb 08, 2012 | 3.610 | 3.812 | 3.591 | 3.740 | 92,398,152 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.546 | 3.610 | 44,726,200 | +0.01(+0.29%) |
Feb 06, 2012 | 3.610 | 3.614 | 3.568 | 3.599 | 30,396,296 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.658 | 3.598 | 3.628 | 54,020,192 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.408 | 3.551 | 75,897,088 | +0.13(+3.72%) |
Feb 01, 2012 | 3.426 | 3.463 | 3.378 | 3.424 | 46,658,512 | +0.04(+1.08%) |
Jan 31, 2012 | 3.403 | 3.406 | 3.328 | 3.387 | 39,078,892 | -0.01(-0.20%) |
Jan 30, 2012 | 3.360 | 3.410 | 3.309 | 3.394 | 43,451,944 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.438 | 3.325 | 3.419 | 49,070,804 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.374 | 87,172,056 | -0.03(-0.94%) |
Jan 25, 2012 | 3.335 | 3.415 | 3.238 | 3.406 | 138,895,472 | -0.02(-0.60%) |
Jan 24, 2012 | 3.328 | 3.440 | 3.325 | 3.426 | 79,257,976 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.351 | 61,341,820 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.250 | 3.261 | 59,548,896 | -0.03(-0.91%) |
Jan 19, 2012 | 3.234 | 3.296 | 3.199 | 3.291 | 66,298,884 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,965,768 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.101 | 68,366,376 | -0.05(-1.53%) |
Jan 13, 2012 | 3.211 | 3.218 | 3.133 | 3.149 | 54,983,504 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.163 | 3.234 | 71,114,288 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.321 | 3.241 | 3.254 | 52,790,304 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.298 | 3.321 | 59,554,888 | -0.01(-0.41%) |
Jan 09, 2012 | 3.337 | 3.399 | 3.312 | 3.335 | 55,403,684 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.374 | 3.296 | 3.335 | 58,172,928 | -0.04(-1.16%) |
Jan 05, 2012 | 3.241 | 3.390 | 3.227 | 3.374 | 61,432,484 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.257 | 37,866,768 | +0.08(+2.45%) |
Dec 30, 2011 | 3.204 | 3.227 | 3.174 | 3.179 | 20,380,928 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.211 | 3.130 | 3.204 | 22,984,644 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.231 | 3.142 | 3.144 | 25,503,660 | -0.08(-2.49%) |
Dec 27, 2011 | 3.236 | 3.275 | 3.215 | 3.224 | 21,334,264 | -0.03(-0.78%) |
Dec 23, 2011 | 3.298 | 3.302 | 3.222 | 3.250 | 27,137,850 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.204 | 3.085 | 3.146 | 59,776,640 | -0.04(-1.29%) |
Dec 20, 2011 | 3.087 | 3.199 | 3.087 | 3.188 | 44,419,780 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.149 | 3.007 | 3.017 | 50,499,988 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.172 | 3.085 | 3.098 | 67,497,744 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.188 | 3.080 | 3.087 | 47,413,180 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,332,520 | -0.13(-3.89%) |
Dec 13, 2011 | 3.376 | 3.417 | 3.220 | 3.241 | 56,264,364 | -0.09(-2.75%) |
Dec 12, 2011 | 3.344 | 3.357 | 3.270 | 3.332 | 62,485,304 | -0.08(-2.48%) |
Dec 09, 2011 | 3.344 | 3.445 | 3.297 | 3.417 | 60,594,416 | +0.05(+1.43%) |
Dec 08, 2011 | 3.445 | 3.502 | 3.357 | 3.369 | 53,577,072 | -0.11(-3.16%) |
Dec 07, 2011 | 3.477 | 3.504 | 3.406 | 3.479 | 55,596,968 | -0.02(-0.59%) |
Dec 06, 2011 | 3.571 | 3.578 | 3.463 | 3.500 | 62,306,252 | -0.05(-1.42%) |
Dec 05, 2011 | 3.665 | 3.669 | 3.520 | 3.550 | 70,278,352 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.681 | 3.571 | 3.605 | 59,576,256 | -0.02(-0.63%) |
Dec 01, 2011 | 3.555 | 3.637 | 3.539 | 3.628 | 57,749,196 | +0.04(+1.22%) |
Nov 30, 2011 | 3.523 | 3.594 | 3.493 | 3.585 | 79,592,800 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.463 | 3.364 | 3.419 | 67,961,128 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.452 | 3.325 | 3.401 | 75,283,904 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.344 | 3.211 | 3.220 | 44,325,368 | -0.09(-2.77%) |
Nov 23, 2011 | 3.422 | 3.447 | 3.309 | 3.312 | 89,972,384 | -0.15(-4.24%) |
Nov 22, 2011 | 3.392 | 3.477 | 3.372 | 3.458 | 140,348,400 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 144,982,112 | +0.16(+5.03%) |
Nov 18, 2011 | 3.243 | 3.243 | 3.159 | 3.195 | 54,667,772 | -0.03(-0.92%) |
Nov 17, 2011 | 3.337 | 3.346 | 3.165 | 3.224 | 71,674,440 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.438 | 3.332 | 3.344 | 55,854,572 | -0.07(-2.02%) |
Nov 15, 2011 | 3.337 | 3.437 | 3.328 | 3.413 | 55,116,004 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.470 | 3.360 | 3.369 | 54,532,512 | -0.07(-1.94%) |
Nov 11, 2011 | 3.413 | 3.463 | 3.227 | 3.435 | 190,978,048 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.399 | 3.236 | 3.318 | 107,533,768 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.422 | 3.270 | 3.284 | 58,005,884 | -0.17(-5.04%) |
Nov 08, 2011 | 3.424 | 3.479 | 3.369 | 3.458 | 59,925,740 | +0.08(+2.31%) |
Nov 07, 2011 | 3.374 | 3.431 | 3.302 | 3.380 | 66,876,280 | -0.02(-0.54%) |
Nov 04, 2011 | 3.330 | 3.410 | 3.277 | 3.399 | 71,424,928 | +0.04(+1.16%) |
Nov 03, 2011 | 3.204 | 3.367 | 3.119 | 3.360 | 81,622,296 | +0.19(+6.04%) |
Nov 02, 2011 | 3.257 | 3.273 | 3.103 | 3.168 | 104,760,152 | -0.06(-1.74%) |
Nov 01, 2011 | 3.270 | 3.280 | 3.192 | 3.224 | 86,203,224 | -0.17(-5.00%) |
Oct 31, 2011 | 3.463 | 3.484 | 3.394 | 3.394 | 56,682,376 | -0.18(-5.13%) |
Oct 28, 2011 | 3.468 | 3.610 | 3.458 | 3.578 | 53,435,216 | +0.08(+2.29%) |
Oct 27, 2011 | 3.477 | 3.532 | 3.399 | 3.497 | 62,978,752 | +0.14(+4.31%) |
Oct 26, 2011 | 3.378 | 3.396 | 3.257 | 3.353 | 54,840,172 | +0.04(+1.18%) |
Oct 25, 2011 | 3.396 | 3.424 | 3.307 | 3.314 | 62,984,580 | -0.13(-3.79%) |
Oct 24, 2011 | 3.335 | 3.497 | 3.328 | 3.445 | 58,347,144 | +0.12(+3.73%) |
Oct 21, 2011 | 3.346 | 3.401 | 3.266 | 3.321 | 68,519,320 | +0.02(+0.49%) |
Oct 20, 2011 | 3.385 | 3.399 | 3.174 | 3.305 | 107,950,040 | -0.17(-5.01%) |
Oct 19, 2011 | 3.555 | 3.617 | 3.469 | 3.479 | 60,754,460 | -0.07(-2.00%) |
Oct 18, 2011 | 3.408 | 3.559 | 3.387 | 3.550 | 64,409,972 | +0.12(+3.61%) |
Oct 17, 2011 | 3.564 | 3.564 | 3.408 | 3.426 | 66,686,212 | -0.18(-4.96%) |
Oct 14, 2011 | 3.607 | 3.644 | 3.518 | 3.605 | 76,615,792 | +0.06(+1.68%) |
Oct 13, 2011 | 3.335 | 3.552 | 3.325 | 3.546 | 93,079,280 | +0.19(+5.82%) |
Oct 12, 2011 | 3.417 | 3.419 | 3.348 | 3.351 | 66,718,996 | -0.00(-0.07%) |
Oct 11, 2011 | 3.362 | 3.417 | 3.341 | 3.353 | 88,960,992 | -0.04(-1.08%) |
Oct 10, 2011 | 3.300 | 3.390 | 3.293 | 3.390 | 58,195,544 | +0.14(+4.45%) |
Oct 07, 2011 | 3.199 | 3.293 | 3.133 | 3.245 | 87,983,544 | +0.06(+1.87%) |
Oct 06, 2011 | 3.167 | 3.195 | 3.075 | 3.185 | 84,285,568 | +0.12(+3.97%) |
Oct 05, 2011 | 2.952 | 3.091 | 2.892 | 3.064 | 93,387,584 | +0.11(+3.57%) |
Oct 04, 2011 | 2.641 | 2.958 | 2.630 | 2.958 | 148,366,288 | +0.25(+9.23%) |
Oct 03, 2011 | 2.832 | 2.922 | 2.708 | 2.708 | 103,521,000 | -0.16(-5.60%) |
Sep 30, 2011 | 2.954 | 2.970 | 2.864 | 2.869 | 73,955,776 | -0.13(-4.43%) |
Sep 29, 2011 | 3.133 | 3.185 | 2.924 | 3.002 | 94,448,256 | -0.08(-2.46%) |
Sep 28, 2011 | 3.181 | 3.261 | 3.027 | 3.078 | 134,722,880 | -0.10(-3.03%) |
Sep 27, 2011 | 3.250 | 3.277 | 3.149 | 3.174 | 85,173,240 | +0.00(+0.14%) |
Sep 26, 2011 | 3.202 | 3.211 | 3.027 | 3.169 | 105,907,648 | +0.01(+0.22%) |
Sep 23, 2011 | 3.080 | 3.252 | 3.062 | 3.163 | 110,297,384 | +0.06(+2.07%) |
Sep 22, 2011 | 3.188 | 3.192 | 3.039 | 3.098 | 143,119,200 | -0.22(-6.60%) |
Sep 21, 2011 | 3.401 | 3.460 | 3.316 | 3.317 | 77,949,888 | -0.07(-1.93%) |
Sep 20, 2011 | 3.516 | 3.529 | 3.367 | 3.383 | 86,299,048 | -0.09(-2.58%) |
Sep 19, 2011 | 3.486 | 3.511 | 3.383 | 3.472 | 105,173,184 | -0.07(-2.07%) |
Sep 16, 2011 | 3.562 | 3.692 | 3.527 | 3.546 | 151,697,104 | -0.01(-0.23%) |
Sep 15, 2011 | 3.582 | 3.601 | 3.523 | 3.554 | 82,016,840 | +0.05(+1.41%) |
Sep 14, 2011 | 3.419 | 3.548 | 3.417 | 3.504 | 168,619,904 | +0.17(+5.16%) |
Sep 13, 2011 | 3.286 | 3.348 | 3.236 | 3.332 | 92,490,112 | +0.07(+2.25%) |
Sep 12, 2011 | 3.140 | 3.286 | 3.140 | 3.259 | 99,837,552 | +0.08(+2.38%) |
Sep 09, 2011 | 3.224 | 3.312 | 3.156 | 3.183 | 94,820,056 | -0.07(-2.12%) |
Sep 08, 2011 | 3.236 | 3.314 | 3.199 | 3.252 | 95,944,752 | -0.02(-0.49%) |
Sep 07, 2011 | 3.268 | 3.357 | 3.179 | 3.268 | 175,031,920 | +0.25(+8.12%) |
Sep 06, 2011 | 2.867 | 3.030 | 2.839 | 3.023 | 75,601,984 | +0.06(+2.01%) |
Sep 02, 2011 | 2.977 | 3.018 | 2.940 | 2.963 | 51,382,392 | -0.08(-2.71%) |
Sep 01, 2011 | 3.094 | 3.160 | 3.043 | 3.046 | 83,091,136 | -0.01(-0.23%) |
Aug 31, 2011 | 3.160 | 3.192 | 3.027 | 3.052 | 76,939,368 | -0.08(-2.70%) |
Aug 30, 2011 | 3.043 | 3.163 | 3.023 | 3.137 | 74,645,856 | +0.07(+2.40%) |
Aug 29, 2011 | 3.069 | 3.075 | 2.997 | 3.064 | 65,590,568 | +0.08(+2.69%) |
Aug 26, 2011 | 2.851 | 3.013 | 2.800 | 2.984 | 79,872,568 | +0.12(+4.25%) |
Aug 25, 2011 | 2.931 | 2.984 | 2.858 | 2.862 | 75,273,584 | -0.13(-4.29%) |
Aug 24, 2011 | 3.027 | 3.036 | 2.913 | 2.991 | 74,880,520 | -0.04(-1.44%) |
Aug 23, 2011 | 2.805 | 3.036 | 2.800 | 3.034 | 102,283,712 | +0.30(+10.80%) |
Aug 22, 2011 | 2.765 | 2.798 | 2.707 | 2.738 | 66,700,852 | +0.05(+1.79%) |
Aug 19, 2011 | 2.692 | 2.842 | 2.672 | 2.690 | 83,003,688 | -0.05(-1.76%) |
Aug 18, 2011 | 2.805 | 2.832 | 2.706 | 2.738 | 87,483,376 | -0.20(-6.79%) |
Aug 17, 2011 | 2.988 | 3.039 | 2.899 | 2.938 | 60,318,396 | -0.04(-1.39%) |
Aug 16, 2011 | 3.032 | 3.073 | 2.924 | 2.979 | 78,140,608 | -0.09(-2.84%) |
Aug 15, 2011 | 2.984 | 3.073 | 2.968 | 3.066 | 94,199,672 | +0.11(+3.80%) |
Aug 12, 2011 | 3.403 | 3.408 | 2.906 | 2.954 | 348,373,472 | -0.12(-3.95%) |
Aug 11, 2011 | 2.830 | 3.117 | 2.830 | 3.075 | 116,596,328 | +0.25(+8.67%) |
Aug 10, 2011 | 2.878 | 2.961 | 2.814 | 2.830 | 124,195,016 | -0.14(-4.56%) |
Aug 09, 2011 | 2.924 | 2.970 | 2.752 | 2.965 | 144,965,168 | +0.23(+8.38%) |
Aug 08, 2011 | 2.825 | 2.926 | 2.718 | 2.736 | 118,149,272 | -0.23(-7.88%) |
Aug 05, 2011 | 3.144 | 3.183 | 2.890 | 2.970 | 138,512,832 | -0.10(-3.36%) |
Aug 04, 2011 | 3.335 | 3.335 | 3.073 | 3.073 | 106,791,944 | -0.32(-9.52%) |
Aug 03, 2011 | 3.314 | 3.408 | 3.282 | 3.396 | 83,416,328 | +0.09(+2.70%) |
Aug 02, 2011 | 3.318 | 3.527 | 3.307 | 3.307 | 147,864,736 | -0.03(-1.03%) |