Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.960 | 2.997 | 2.940 | 2.981 | 28,592,940 | +0.00(+0.15%) |
Apr 27, 2012 | 2.997 | 3.014 | 2.944 | 2.976 | 51,824,500 | -0.03(-0.84%) |
Apr 26, 2012 | 2.997 | 3.027 | 2.976 | 3.002 | 58,785,568 | +0.00(+0.08%) |
Apr 25, 2012 | 2.983 | 3.022 | 2.928 | 2.999 | 79,271,632 | +0.06(+2.03%) |
Apr 24, 2012 | 3.043 | 3.068 | 2.924 | 2.940 | 79,588,872 | -0.09(-3.10%) |
Apr 23, 2012 | 3.018 | 3.046 | 2.960 | 3.034 | 76,996,608 | -0.04(-1.19%) |
Apr 20, 2012 | 3.151 | 3.160 | 3.064 | 3.070 | 55,562,204 | -0.06(-1.94%) |
Apr 19, 2012 | 3.139 | 3.258 | 3.116 | 3.131 | 72,730,032 | -0.05(-1.55%) |
Apr 18, 2012 | 3.194 | 3.210 | 3.142 | 3.181 | 43,692,432 | -0.03(-1.07%) |
Apr 17, 2012 | 3.217 | 3.256 | 3.203 | 3.215 | 50,226,148 | +0.01(+0.21%) |
Apr 16, 2012 | 3.270 | 3.279 | 3.155 | 3.208 | 50,513,048 | -0.04(-1.20%) |
Apr 13, 2012 | 3.336 | 3.354 | 3.245 | 3.247 | 33,941,200 | -0.12(-3.54%) |
Apr 12, 2012 | 3.293 | 3.385 | 3.279 | 3.366 | 41,959,196 | +0.08(+2.37%) |
Apr 11, 2012 | 3.291 | 3.359 | 3.279 | 3.288 | 40,661,144 | +0.04(+1.27%) |
Apr 10, 2012 | 3.297 | 3.343 | 3.231 | 3.247 | 51,279,808 | -0.06(-1.94%) |
Apr 09, 2012 | 3.302 | 3.323 | 3.247 | 3.311 | 39,848,184 | -0.04(-1.30%) |
Apr 05, 2012 | 3.364 | 3.405 | 3.343 | 3.355 | 40,999,612 | -0.00(-0.14%) |
Apr 04, 2012 | 3.405 | 3.449 | 3.339 | 3.359 | 54,064,060 | -0.10(-2.85%) |
Apr 03, 2012 | 3.541 | 3.545 | 3.440 | 3.458 | 46,931,484 | -0.06(-1.63%) |
Apr 02, 2012 | 3.522 | 3.552 | 3.465 | 3.515 | 44,407,372 | -0.01(-0.42%) |
Mar 30, 2012 | 3.522 | 3.552 | 3.472 | 3.530 | 57,485,280 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.428 | 3.492 | 40,632,916 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.522 | 3.417 | 3.476 | 97,297,056 | +0.08(+2.29%) |
Mar 27, 2012 | 3.389 | 3.440 | 3.382 | 3.398 | 45,785,808 | +0.02(+0.68%) |
Mar 26, 2012 | 3.369 | 3.391 | 3.336 | 3.375 | 31,423,730 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.279 | 3.335 | 34,392,816 | +0.02(+0.73%) |
Mar 22, 2012 | 3.291 | 3.339 | 3.281 | 3.311 | 46,352,892 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.265 | 3.316 | 51,005,208 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.272 | 3.302 | 49,018,216 | -0.06(-1.64%) |
Mar 19, 2012 | 3.366 | 3.382 | 3.341 | 3.357 | 44,197,540 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.327 | 3.348 | 46,700,452 | +0.00(+0.14%) |
Mar 15, 2012 | 3.304 | 3.362 | 3.293 | 3.343 | 41,688,224 | +0.05(+1.50%) |
Mar 14, 2012 | 3.391 | 3.397 | 3.284 | 3.294 | 80,206,960 | -0.10(-2.87%) |
Mar 13, 2012 | 3.359 | 3.410 | 3.343 | 3.391 | 60,334,188 | +0.05(+1.41%) |
Mar 12, 2012 | 3.412 | 3.435 | 3.336 | 3.344 | 32,700,958 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.398 | 40,102,288 | -0.01(-0.24%) |
Mar 08, 2012 | 3.405 | 3.442 | 3.387 | 3.406 | 46,972,764 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,186,408 | +0.02(+0.61%) |
Mar 06, 2012 | 3.369 | 3.396 | 3.316 | 3.375 | 51,389,308 | -0.03(-0.94%) |
Mar 05, 2012 | 3.502 | 3.508 | 3.382 | 3.408 | 56,130,096 | -0.12(-3.38%) |
Mar 02, 2012 | 3.486 | 3.577 | 3.486 | 3.527 | 74,579,920 | +0.03(+0.85%) |
Mar 01, 2012 | 3.488 | 3.538 | 3.474 | 3.497 | 49,053,976 | +0.02(+0.66%) |
Feb 29, 2012 | 3.527 | 3.586 | 3.472 | 3.474 | 75,143,560 | -0.04(-1.17%) |
Feb 28, 2012 | 3.547 | 3.589 | 3.479 | 3.515 | 76,303,408 | -0.03(-0.90%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.547 | 81,251,224 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.664 | 3.605 | 3.621 | 39,979,764 | -0.03(-0.75%) |
Feb 23, 2012 | 3.635 | 3.669 | 3.577 | 3.648 | 35,319,572 | +0.02(+0.57%) |
Feb 22, 2012 | 3.635 | 3.724 | 3.623 | 3.628 | 53,685,628 | -0.02(-0.66%) |
Feb 21, 2012 | 3.632 | 3.742 | 3.625 | 3.652 | 56,492,972 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.600 | 3.635 | 111,257,776 | -0.14(-3.65%) |
Feb 16, 2012 | 3.453 | 3.802 | 3.440 | 3.772 | 205,887,072 | +0.06(+1.73%) |
Feb 15, 2012 | 3.758 | 3.875 | 3.699 | 3.708 | 120,868,040 | -0.02(-0.43%) |
Feb 14, 2012 | 3.703 | 3.756 | 3.671 | 3.724 | 49,466,732 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.752 | 3.628 | 3.703 | 66,576,772 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.625 | 3.645 | 48,001,640 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.806 | 3.731 | 3.738 | 61,264,640 | -0.00(-0.06%) |
Feb 08, 2012 | 3.609 | 3.811 | 3.591 | 3.740 | 92,408,976 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.545 | 3.609 | 44,731,444 | +0.01(+0.29%) |
Feb 06, 2012 | 3.609 | 3.614 | 3.568 | 3.599 | 30,399,860 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.657 | 3.598 | 3.628 | 54,026,524 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.408 | 3.551 | 75,905,984 | +0.13(+3.72%) |
Feb 01, 2012 | 3.426 | 3.463 | 3.378 | 3.424 | 46,663,984 | +0.04(+1.08%) |
Jan 31, 2012 | 3.403 | 3.405 | 3.327 | 3.387 | 39,083,472 | -0.01(-0.20%) |
Jan 30, 2012 | 3.359 | 3.410 | 3.309 | 3.394 | 43,457,036 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.437 | 3.325 | 3.419 | 49,076,556 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,182,272 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.414 | 3.238 | 3.405 | 138,911,744 | -0.02(-0.60%) |
Jan 24, 2012 | 3.327 | 3.440 | 3.325 | 3.426 | 79,267,264 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.350 | 61,349,012 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.249 | 3.261 | 59,555,880 | -0.03(-0.91%) |
Jan 19, 2012 | 3.233 | 3.295 | 3.199 | 3.291 | 66,306,656 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,973,856 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.100 | 68,374,384 | -0.05(-1.53%) |
Jan 13, 2012 | 3.210 | 3.217 | 3.132 | 3.148 | 54,989,952 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.233 | 71,122,624 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.320 | 3.240 | 3.254 | 52,796,492 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.297 | 3.320 | 59,561,872 | -0.01(-0.41%) |
Jan 09, 2012 | 3.336 | 3.398 | 3.311 | 3.334 | 55,410,180 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,179,748 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.226 | 3.373 | 61,439,684 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.256 | 37,871,208 | +0.08(+2.45%) |
Dec 30, 2011 | 3.203 | 3.226 | 3.174 | 3.178 | 20,383,318 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.210 | 3.130 | 3.203 | 22,987,338 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.231 | 3.142 | 3.144 | 25,506,650 | -0.08(-2.49%) |
Dec 27, 2011 | 3.236 | 3.275 | 3.215 | 3.224 | 21,336,764 | -0.03(-0.78%) |
Dec 23, 2011 | 3.297 | 3.302 | 3.222 | 3.249 | 27,141,032 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.203 | 3.084 | 3.146 | 59,783,648 | -0.04(-1.30%) |
Dec 20, 2011 | 3.087 | 3.199 | 3.087 | 3.187 | 44,424,988 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.148 | 3.006 | 3.017 | 50,505,908 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.171 | 3.084 | 3.098 | 67,505,664 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.187 | 3.080 | 3.087 | 47,418,736 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,340,648 | -0.13(-3.89%) |
Dec 13, 2011 | 3.375 | 3.417 | 3.220 | 3.240 | 56,270,960 | -0.09(-2.75%) |
Dec 12, 2011 | 3.343 | 3.357 | 3.270 | 3.332 | 62,492,628 | -0.08(-2.48%) |
Dec 09, 2011 | 3.343 | 3.444 | 3.296 | 3.417 | 60,601,520 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.502 | 3.357 | 3.369 | 53,583,352 | -0.11(-3.16%) |
Dec 07, 2011 | 3.476 | 3.504 | 3.405 | 3.479 | 55,603,484 | -0.02(-0.59%) |
Dec 06, 2011 | 3.570 | 3.577 | 3.463 | 3.499 | 62,313,556 | -0.05(-1.42%) |
Dec 05, 2011 | 3.664 | 3.669 | 3.520 | 3.550 | 70,286,592 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.680 | 3.570 | 3.605 | 59,583,240 | -0.02(-0.63%) |
Dec 01, 2011 | 3.554 | 3.637 | 3.538 | 3.628 | 57,755,968 | +0.04(+1.22%) |
Nov 30, 2011 | 3.522 | 3.593 | 3.492 | 3.584 | 79,602,128 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.463 | 3.364 | 3.419 | 67,969,088 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.451 | 3.325 | 3.401 | 75,292,728 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.343 | 3.210 | 3.220 | 44,330,564 | -0.09(-2.77%) |
Nov 23, 2011 | 3.421 | 3.447 | 3.309 | 3.311 | 89,982,928 | -0.15(-4.24%) |
Nov 22, 2011 | 3.391 | 3.476 | 3.372 | 3.458 | 140,364,864 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 144,999,104 | +0.16(+5.02%) |
Nov 18, 2011 | 3.242 | 3.242 | 3.159 | 3.194 | 54,674,180 | -0.03(-0.92%) |
Nov 17, 2011 | 3.336 | 3.346 | 3.164 | 3.224 | 71,682,848 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.437 | 3.332 | 3.343 | 55,861,120 | -0.07(-2.02%) |
Nov 15, 2011 | 3.336 | 3.436 | 3.327 | 3.412 | 55,122,468 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.469 | 3.359 | 3.369 | 54,538,904 | -0.07(-1.94%) |
Nov 11, 2011 | 3.412 | 3.463 | 3.226 | 3.435 | 191,000,448 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.398 | 3.236 | 3.318 | 107,546,376 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.421 | 3.270 | 3.284 | 58,012,684 | -0.17(-5.04%) |
Nov 08, 2011 | 3.424 | 3.479 | 3.369 | 3.458 | 59,932,768 | +0.08(+2.31%) |
Nov 07, 2011 | 3.373 | 3.430 | 3.302 | 3.380 | 66,884,120 | -0.02(-0.54%) |
Nov 04, 2011 | 3.330 | 3.410 | 3.277 | 3.398 | 71,433,304 | +0.04(+1.16%) |
Nov 03, 2011 | 3.203 | 3.366 | 3.119 | 3.359 | 81,631,864 | +0.19(+6.04%) |
Nov 02, 2011 | 3.256 | 3.272 | 3.103 | 3.168 | 104,772,432 | -0.06(-1.74%) |
Nov 01, 2011 | 3.270 | 3.279 | 3.192 | 3.224 | 86,213,328 | -0.17(-5.00%) |
Oct 31, 2011 | 3.463 | 3.483 | 3.394 | 3.394 | 56,689,020 | -0.18(-5.13%) |
Oct 28, 2011 | 3.467 | 3.609 | 3.458 | 3.577 | 53,441,480 | +0.08(+2.29%) |
Oct 27, 2011 | 3.476 | 3.531 | 3.398 | 3.497 | 62,986,132 | +0.14(+4.31%) |
Oct 26, 2011 | 3.378 | 3.396 | 3.256 | 3.353 | 54,846,600 | +0.04(+1.18%) |
Oct 25, 2011 | 3.396 | 3.424 | 3.307 | 3.314 | 62,991,964 | -0.13(-3.79%) |
Oct 24, 2011 | 3.334 | 3.497 | 3.327 | 3.444 | 58,353,984 | +0.12(+3.73%) |
Oct 21, 2011 | 3.346 | 3.401 | 3.265 | 3.320 | 68,527,352 | +0.02(+0.49%) |
Oct 20, 2011 | 3.385 | 3.398 | 3.174 | 3.304 | 107,962,696 | -0.17(-5.01%) |
Oct 19, 2011 | 3.554 | 3.616 | 3.468 | 3.479 | 60,761,584 | -0.07(-2.00%) |
Oct 18, 2011 | 3.408 | 3.559 | 3.387 | 3.550 | 64,417,524 | +0.12(+3.61%) |
Oct 17, 2011 | 3.563 | 3.563 | 3.408 | 3.426 | 66,694,032 | -0.18(-4.96%) |
Oct 14, 2011 | 3.607 | 3.644 | 3.518 | 3.605 | 76,624,768 | +0.06(+1.68%) |
Oct 13, 2011 | 3.334 | 3.552 | 3.325 | 3.545 | 93,090,192 | +0.19(+5.82%) |
Oct 12, 2011 | 3.417 | 3.419 | 3.348 | 3.350 | 66,726,816 | -0.00(-0.07%) |
Oct 11, 2011 | 3.362 | 3.417 | 3.341 | 3.353 | 88,971,424 | -0.04(-1.08%) |
Oct 10, 2011 | 3.300 | 3.389 | 3.293 | 3.389 | 58,202,364 | +0.14(+4.45%) |
Oct 07, 2011 | 3.199 | 3.293 | 3.132 | 3.245 | 87,993,856 | +0.06(+1.87%) |
Oct 06, 2011 | 3.167 | 3.194 | 3.075 | 3.185 | 84,295,448 | +0.12(+3.97%) |
Oct 05, 2011 | 2.951 | 3.091 | 2.892 | 3.064 | 93,398,536 | +0.11(+3.57%) |
Oct 04, 2011 | 2.640 | 2.958 | 2.630 | 2.958 | 148,383,680 | +0.25(+9.23%) |
Oct 03, 2011 | 2.832 | 2.921 | 2.708 | 2.708 | 103,533,136 | -0.16(-5.60%) |
Sep 30, 2011 | 2.954 | 2.970 | 2.864 | 2.869 | 73,964,440 | -0.13(-4.43%) |
Sep 29, 2011 | 3.132 | 3.185 | 2.924 | 3.002 | 94,459,328 | -0.08(-2.46%) |
Sep 28, 2011 | 3.181 | 3.261 | 3.027 | 3.077 | 134,738,672 | -0.10(-3.03%) |
Sep 27, 2011 | 3.249 | 3.277 | 3.148 | 3.174 | 85,183,224 | +0.00(+0.14%) |
Sep 26, 2011 | 3.201 | 3.210 | 3.027 | 3.169 | 105,920,064 | +0.01(+0.22%) |
Sep 23, 2011 | 3.080 | 3.252 | 3.061 | 3.162 | 110,310,312 | +0.06(+2.07%) |
Sep 22, 2011 | 3.187 | 3.192 | 3.038 | 3.098 | 143,135,968 | -0.22(-6.60%) |
Sep 21, 2011 | 3.401 | 3.459 | 3.316 | 3.317 | 77,959,024 | -0.07(-1.93%) |
Sep 20, 2011 | 3.515 | 3.529 | 3.366 | 3.382 | 86,309,160 | -0.09(-2.58%) |
Sep 19, 2011 | 3.486 | 3.511 | 3.382 | 3.472 | 105,185,512 | -0.07(-2.07%) |
Sep 16, 2011 | 3.561 | 3.692 | 3.527 | 3.545 | 151,714,880 | -0.01(-0.23%) |
Sep 15, 2011 | 3.582 | 3.600 | 3.522 | 3.553 | 82,026,456 | +0.05(+1.41%) |
Sep 14, 2011 | 3.419 | 3.547 | 3.417 | 3.504 | 168,639,664 | +0.17(+5.16%) |
Sep 13, 2011 | 3.286 | 3.348 | 3.236 | 3.332 | 92,500,952 | +0.07(+2.25%) |
Sep 12, 2011 | 3.139 | 3.286 | 3.139 | 3.258 | 99,849,256 | +0.08(+2.38%) |
Sep 09, 2011 | 3.224 | 3.311 | 3.155 | 3.183 | 94,831,168 | -0.07(-2.12%) |
Sep 08, 2011 | 3.236 | 3.314 | 3.199 | 3.252 | 95,956,000 | -0.02(-0.49%) |
Sep 07, 2011 | 3.268 | 3.357 | 3.178 | 3.268 | 175,052,432 | +0.25(+8.12%) |
Sep 06, 2011 | 2.866 | 3.029 | 2.839 | 3.022 | 75,610,848 | +0.06(+2.01%) |
Sep 02, 2011 | 2.976 | 3.018 | 2.940 | 2.963 | 51,388,416 | -0.08(-2.71%) |
Sep 01, 2011 | 3.093 | 3.160 | 3.043 | 3.045 | 83,100,872 | -0.01(-0.23%) |
Aug 31, 2011 | 3.160 | 3.192 | 3.027 | 3.052 | 76,948,384 | -0.08(-2.70%) |
Aug 30, 2011 | 3.043 | 3.162 | 3.022 | 3.137 | 74,654,608 | +0.07(+2.40%) |
Aug 29, 2011 | 3.068 | 3.075 | 2.997 | 3.064 | 65,598,256 | +0.08(+2.69%) |
Aug 26, 2011 | 2.850 | 3.013 | 2.800 | 2.983 | 79,881,928 | +0.12(+4.25%) |
Aug 25, 2011 | 2.931 | 2.983 | 2.857 | 2.862 | 75,282,408 | -0.13(-4.29%) |
Aug 24, 2011 | 3.027 | 3.036 | 2.912 | 2.990 | 74,889,296 | -0.04(-1.44%) |
Aug 23, 2011 | 2.804 | 3.036 | 2.800 | 3.034 | 102,295,704 | +0.30(+10.80%) |
Aug 22, 2011 | 2.765 | 2.798 | 2.707 | 2.738 | 66,708,672 | +0.05(+1.79%) |
Aug 19, 2011 | 2.692 | 2.842 | 2.671 | 2.690 | 83,013,424 | -0.05(-1.76%) |
Aug 18, 2011 | 2.804 | 2.832 | 2.706 | 2.738 | 87,493,632 | -0.20(-6.79%) |
Aug 17, 2011 | 2.988 | 3.038 | 2.898 | 2.937 | 60,325,468 | -0.04(-1.39%) |
Aug 16, 2011 | 3.031 | 3.073 | 2.924 | 2.979 | 78,149,768 | -0.09(-2.84%) |
Aug 15, 2011 | 2.983 | 3.073 | 2.967 | 3.066 | 94,210,712 | +0.11(+3.80%) |
Aug 12, 2011 | 3.403 | 3.408 | 2.905 | 2.954 | 348,414,304 | -0.12(-3.95%) |
Aug 11, 2011 | 2.830 | 3.116 | 2.830 | 3.075 | 116,610,000 | +0.25(+8.67%) |
Aug 10, 2011 | 2.878 | 2.960 | 2.814 | 2.830 | 124,209,576 | -0.14(-4.56%) |
Aug 09, 2011 | 2.924 | 2.970 | 2.752 | 2.965 | 144,982,160 | +0.23(+8.38%) |
Aug 08, 2011 | 2.825 | 2.926 | 2.717 | 2.736 | 118,163,128 | -0.23(-7.88%) |
Aug 05, 2011 | 3.144 | 3.183 | 2.889 | 2.970 | 138,529,072 | -0.10(-3.36%) |
Aug 04, 2011 | 3.334 | 3.334 | 3.073 | 3.073 | 106,804,464 | -0.32(-9.52%) |
Aug 03, 2011 | 3.314 | 3.408 | 3.281 | 3.396 | 83,426,104 | +0.09(+2.70%) |
Aug 02, 2011 | 3.318 | 3.527 | 3.307 | 3.307 | 147,882,064 | -0.03(-1.03%) |
Aug 01, 2011 | 3.245 | 3.350 | 3.217 | 3.341 | 111,172,760 | +0.17(+5.35%) |
Jul 29, 2011 | 3.139 | 3.201 | 3.123 | 3.171 | 73,883,128 | +0.00(+0.00%) |
Jul 28, 2011 | 3.167 | 3.238 | 3.116 | 3.171 | 70,665,968 | -0.01(-0.18%) |
Jul 27, 2011 | 3.256 | 3.272 | 3.169 | 3.177 | 71,103,456 | -0.12(-3.78%) |
Jul 26, 2011 | 3.288 | 3.371 | 3.254 | 3.302 | 76,128,008 | -0.08(-2.44%) |
Jul 25, 2011 | 3.387 | 3.401 | 3.336 | 3.385 | 61,807,196 | -0.06(-1.60%) |
Jul 22, 2011 | 3.404 | 3.451 | 3.357 | 3.440 | 80,370,856 | +0.07(+2.04%) |
Jul 21, 2011 | 3.224 | 3.394 | 3.176 | 3.371 | 124,658,872 | +0.15(+4.70%) |
Jul 20, 2011 | 3.272 | 3.291 | 3.210 | 3.220 | 72,278,344 | -0.04(-1.27%) |
Jul 19, 2011 | 3.174 | 3.268 | 3.174 | 3.261 | 65,652,512 | +0.10(+3.09%) |
Jul 18, 2011 | 3.208 | 3.226 | 3.123 | 3.163 | 89,199,016 | -0.07(-2.16%) |
Jul 15, 2011 | 3.247 | 3.268 | 3.167 | 3.233 | 90,247,696 | +0.00(+0.14%) |
Jul 14, 2011 | 3.375 | 3.396 | 3.213 | 3.229 | 118,725,480 | -0.13(-3.96%) |
Jul 13, 2011 | 3.414 | 3.437 | 3.330 | 3.362 | 69,141,648 | -0.01(-0.20%) |
Jul 12, 2011 | 3.398 | 3.430 | 3.311 | 3.369 | 94,588,520 | -0.05(-1.34%) |
Jul 11, 2011 | 3.472 | 3.486 | 3.405 | 3.414 | 77,884,800 | -0.12(-3.50%) |
Jul 08, 2011 | 3.557 | 3.582 | 3.508 | 3.538 | 67,542,560 | -0.07(-1.88%) |
Jul 07, 2011 | 3.612 | 3.630 | 3.543 | 3.606 | 107,456,464 | +0.01(+0.35%) |
Jul 06, 2011 | 3.639 | 3.646 | 3.550 | 3.593 | 57,727,468 | -0.05(-1.32%) |
Jul 05, 2011 | 3.699 | 3.733 | 3.609 | 3.641 | 58,348,860 | -0.06(-1.64%) |
Jul 01, 2011 | 3.655 | 3.717 | 3.582 | 3.702 | 58,960,124 | +0.05(+1.32%) |
Jun 30, 2011 | 3.619 | 3.694 | 3.563 | 3.654 | 71,115,736 | +0.04(+1.24%) |
Jun 29, 2011 | 3.577 | 3.646 | 3.453 | 3.609 | 104,721,128 | +0.06(+1.55%) |
Jun 28, 2011 | 3.534 | 3.596 | 3.508 | 3.554 | 75,448,248 | +0.02(+0.58%) |
Jun 27, 2011 | 3.609 | 3.632 | 3.408 | 3.534 | 124,453,424 | -0.08(-2.10%) |
Jun 24, 2011 | 3.699 | 3.731 | 3.586 | 3.609 | 57,693,848 | -0.11(-2.90%) |
Jun 23, 2011 | 3.563 | 3.741 | 3.531 | 3.717 | 81,115,752 | +0.11(+2.99%) |
Jun 22, 2011 | 3.635 | 3.683 | 3.602 | 3.609 | 71,052,488 | -0.05(-1.38%) |
Jun 21, 2011 | 3.596 | 3.687 | 3.561 | 3.660 | 76,782,128 | +0.08(+2.18%) |
Jun 20, 2011 | 3.600 | 3.669 | 3.554 | 3.582 | 81,326,736 | -0.04(-1.17%) |
Jun 17, 2011 | 3.756 | 3.758 | 3.511 | 3.624 | 160,044,368 | -0.09(-2.38%) |
Jun 16, 2011 | 3.848 | 3.907 | 3.657 | 3.713 | 111,737,840 | -0.13(-3.46%) |
Jun 15, 2011 | 3.878 | 3.901 | 3.765 | 3.846 | 102,036,400 | -0.08(-2.16%) |
Jun 14, 2011 | 3.933 | 4.018 | 3.914 | 3.930 | 58,280,836 | +0.03(+0.85%) |
Jun 13, 2011 | 3.926 | 3.976 | 3.871 | 3.897 | 62,662,068 | -0.03(-0.73%) |
Jun 10, 2011 | 3.990 | 4.014 | 3.894 | 3.926 | 53,811,444 | -0.06(-1.44%) |
Jun 09, 2011 | 4.027 | 4.036 | 3.839 | 3.983 | 80,841,616 | -0.05(-1.14%) |
Jun 08, 2011 | 4.121 | 4.146 | 3.997 | 4.029 | 62,053,164 | -0.11(-2.71%) |
Jun 07, 2011 | 4.176 | 4.199 | 4.123 | 4.141 | 47,309,840 | -0.00(-0.06%) |
Jun 06, 2011 | 4.235 | 4.265 | 4.139 | 4.144 | 47,522,988 | -0.09(-2.11%) |
Jun 03, 2011 | 4.318 | 4.357 | 4.212 | 4.233 | 59,897,512 | +0.07(+1.76%) |
May 24, 2011 | 4.164 | 4.327 | 4.153 | 4.160 | 78,536,776 | +0.02(+0.39%) |
May 23, 2011 | 4.089 | 4.173 | 4.036 | 4.144 | 64,016,996 | -0.00(-0.11%) |
May 20, 2011 | 4.068 | 4.157 | 4.050 | 4.148 | 62,790,284 | +0.07(+1.74%) |
May 19, 2011 | 4.169 | 4.171 | 4.015 | 4.077 | 70,961,256 | -0.06(-1.44%) |
May 18, 2011 | 4.059 | 4.171 | 4.045 | 4.137 | 71,829,080 | +0.09(+2.33%) |
May 17, 2011 | 4.045 | 4.047 | 3.926 | 4.043 | 154,852,208 | -0.02(-0.40%) |
May 16, 2011 | 4.176 | 4.185 | 4.056 | 4.059 | 79,384,848 | -0.13(-3.06%) |
May 13, 2011 | 4.403 | 4.414 | 4.155 | 4.187 | 220,827,248 | -0.51(-10.93%) |
May 12, 2011 | 4.540 | 4.705 | 4.529 | 4.701 | 132,491,080 | +0.14(+3.17%) |
May 11, 2011 | 4.559 | 4.605 | 4.494 | 4.556 | 67,293,680 | +0.02(+0.45%) |
May 10, 2011 | 4.566 | 4.570 | 4.490 | 4.536 | 75,280,952 | +0.01(+0.15%) |
May 09, 2011 | 4.444 | 4.552 | 4.433 | 4.529 | 77,005,832 | +0.10(+2.23%) |
May 06, 2011 | 4.368 | 4.472 | 4.334 | 4.430 | 91,704,328 | +0.15(+3.54%) |
May 05, 2011 | 4.242 | 4.329 | 4.185 | 4.279 | 59,163,156 | +0.00(+0.05%) |
May 04, 2011 | 4.322 | 4.371 | 4.196 | 4.277 | 69,704,576 | -0.03(-0.75%) |
May 03, 2011 | 4.472 | 4.485 | 4.254 | 4.309 | 88,230,480 | -0.22(-4.76%) |