Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.158 | 3.198 | 3.137 | 3.198 | 29,789,428 | +0.05(+1.47%) |
Apr 29, 2013 | 3.119 | 3.163 | 3.105 | 3.151 | 29,034,230 | +0.04(+1.19%) |
Apr 26, 2013 | 3.123 | 3.128 | 3.109 | 3.114 | 34,919,092 | -0.01(-0.45%) |
Apr 25, 2013 | 3.119 | 3.135 | 3.091 | 3.128 | 0 | +0.03(+0.82%) |
Apr 24, 2013 | 3.010 | 3.128 | 3.007 | 3.102 | 0 | +0.10(+3.41%) |
Apr 23, 2013 | 2.949 | 3.030 | 2.945 | 3.000 | 40,581,376 | +0.08(+2.62%) |
Apr 22, 2013 | 2.917 | 2.949 | 2.893 | 2.924 | 26,437,116 | +0.00(+0.16%) |
Apr 19, 2013 | 2.910 | 2.927 | 2.873 | 2.919 | 32,623,506 | +0.01(+0.24%) |
Apr 18, 2013 | 2.977 | 2.996 | 2.912 | 2.912 | 43,337,636 | -0.06(-1.92%) |
Apr 17, 2013 | 2.986 | 3.014 | 2.951 | 2.969 | 57,376,044 | -0.04(-1.35%) |
Apr 16, 2013 | 3.005 | 3.030 | 2.989 | 3.010 | 50,474,692 | +0.03(+1.09%) |
Apr 15, 2013 | 3.030 | 3.040 | 2.958 | 2.977 | 46,338,200 | -0.06(-2.06%) |
Apr 12, 2013 | 2.979 | 3.072 | 2.954 | 3.040 | 82,958,360 | +0.07(+2.51%) |
Apr 11, 2013 | 2.938 | 2.984 | 2.856 | 2.965 | 104,344,520 | -0.01(-0.47%) |
Apr 10, 2013 | 2.935 | 2.984 | 2.928 | 2.979 | 41,414,492 | +0.05(+1.58%) |
Apr 09, 2013 | 2.889 | 2.954 | 2.868 | 2.933 | 40,972,744 | +0.05(+1.61%) |
Apr 08, 2013 | 2.896 | 2.896 | 2.832 | 2.886 | 35,167,352 | -0.01(-0.24%) |
Apr 05, 2013 | 2.803 | 2.893 | 2.796 | 2.893 | 59,358,008 | +0.05(+1.76%) |
Apr 04, 2013 | 2.807 | 2.854 | 2.798 | 2.843 | 31,724,140 | +0.03(+0.98%) |
Apr 03, 2013 | 2.847 | 2.863 | 2.796 | 2.816 | 37,951,608 | -0.03(-1.21%) |
Apr 02, 2013 | 2.884 | 2.891 | 2.833 | 2.850 | 39,997,576 | -0.03(-1.09%) |
Apr 01, 2013 | 2.972 | 2.972 | 2.861 | 2.882 | 47,673,888 | -0.10(-3.27%) |
Mar 28, 2013 | 2.931 | 2.982 | 2.910 | 2.979 | 37,602,196 | +0.04(+1.42%) |
Mar 27, 2013 | 2.891 | 2.954 | 2.884 | 2.938 | 27,445,626 | +0.03(+1.20%) |
Mar 26, 2013 | 2.889 | 2.905 | 2.877 | 2.903 | 25,034,874 | +0.02(+0.73%) |
Mar 25, 2013 | 2.914 | 2.917 | 2.861 | 2.882 | 38,980,536 | -0.02(-0.56%) |
Mar 22, 2013 | 2.893 | 2.910 | 2.882 | 2.898 | 25,027,782 | +0.01(+0.48%) |
Mar 21, 2013 | 2.914 | 2.919 | 2.879 | 2.884 | 36,499,444 | -0.05(-1.58%) |
Mar 20, 2013 | 2.924 | 2.940 | 2.897 | 2.931 | 36,667,172 | +0.03(+1.20%) |
Mar 19, 2013 | 2.917 | 2.931 | 2.875 | 2.896 | 38,192,948 | -0.02(-0.64%) |
Mar 18, 2013 | 2.917 | 2.942 | 2.893 | 2.914 | 32,115,766 | -0.02(-0.71%) |
Mar 15, 2013 | 2.961 | 2.961 | 2.924 | 2.935 | 38,304,040 | -0.03(-0.86%) |
Mar 14, 2013 | 2.977 | 2.986 | 2.942 | 2.961 | 41,265,652 | +0.00(+0.08%) |
Mar 13, 2013 | 2.958 | 3.009 | 2.931 | 2.958 | 52,304,764 | +0.00(+0.00%) |
Mar 12, 2013 | 2.945 | 2.968 | 2.917 | 2.958 | 33,464,964 | +0.01(+0.35%) |
Mar 11, 2013 | 2.947 | 2.961 | 2.924 | 2.948 | 32,270,128 | -0.03(-0.98%) |
Mar 08, 2013 | 2.970 | 2.991 | 2.956 | 2.977 | 26,536,002 | +0.01(+0.47%) |
Mar 07, 2013 | 2.986 | 3.016 | 2.946 | 2.963 | 33,893,240 | -0.01(-0.23%) |
Mar 06, 2013 | 2.991 | 3.019 | 2.956 | 2.970 | 36,919,016 | -0.00(-0.08%) |
Mar 05, 2013 | 2.956 | 2.977 | 2.941 | 2.972 | 39,413,724 | +0.03(+1.15%) |
Mar 04, 2013 | 2.931 | 2.967 | 2.907 | 2.939 | 38,076,264 | -0.01(-0.43%) |
Mar 01, 2013 | 2.919 | 2.961 | 2.892 | 2.951 | 41,921,436 | +0.01(+0.39%) |
Feb 28, 2013 | 2.949 | 2.984 | 2.921 | 2.940 | 63,668,068 | +0.01(+0.48%) |
Feb 27, 2013 | 2.873 | 2.947 | 2.866 | 2.926 | 51,350,540 | +0.05(+1.86%) |
Feb 26, 2013 | 2.845 | 2.888 | 2.835 | 2.873 | 52,483,496 | +0.03(+1.19%) |
Feb 25, 2013 | 2.897 | 2.920 | 2.834 | 2.839 | 69,805,184 | -0.05(-1.76%) |
Feb 22, 2013 | 2.855 | 2.892 | 2.839 | 2.890 | 40,093,868 | +0.05(+1.87%) |
Feb 21, 2013 | 2.853 | 2.885 | 2.830 | 2.837 | 62,868,872 | -0.02(-0.73%) |
Feb 20, 2013 | 2.908 | 2.954 | 2.848 | 2.857 | 77,232,320 | -0.04(-1.39%) |
Feb 19, 2013 | 2.940 | 2.943 | 2.880 | 2.898 | 46,961,544 | -0.04(-1.38%) |
Feb 15, 2013 | 2.931 | 2.952 | 2.873 | 2.938 | 79,492,496 | +0.00(+0.01%) |
Feb 14, 2013 | 2.816 | 2.940 | 2.781 | 2.938 | 95,534,400 | +0.08(+2.91%) |
Feb 13, 2013 | 2.871 | 2.923 | 2.846 | 2.855 | 92,556,672 | -0.01(-0.48%) |
Feb 12, 2013 | 2.861 | 2.900 | 2.857 | 2.869 | 30,091,274 | -0.02(-0.64%) |
Feb 11, 2013 | 2.878 | 2.916 | 2.850 | 2.887 | 44,227,472 | +0.03(+1.13%) |
Feb 08, 2013 | 2.855 | 2.878 | 2.837 | 2.855 | 33,281,142 | +0.02(+0.65%) |
Feb 07, 2013 | 2.839 | 2.862 | 2.809 | 2.837 | 47,660,024 | -0.01(-0.41%) |
Feb 06, 2013 | 2.802 | 2.871 | 2.786 | 2.848 | 57,483,320 | +0.04(+1.48%) |
Feb 04, 2013 | 2.839 | 2.897 | 2.804 | 2.807 | 55,431,536 | -0.05(-1.70%) |
Feb 01, 2013 | 2.853 | 2.864 | 2.830 | 2.855 | 31,285,200 | +0.03(+0.90%) |
Jan 31, 2013 | 2.843 | 2.876 | 2.811 | 2.830 | 50,968,724 | -0.01(-0.49%) |
Jan 30, 2013 | 2.850 | 2.890 | 2.833 | 2.843 | 31,151,296 | -0.00(-0.16%) |
Jan 29, 2013 | 2.899 | 2.906 | 2.837 | 2.848 | 42,121,976 | -0.06(-2.14%) |
Jan 28, 2013 | 2.878 | 2.929 | 2.871 | 2.910 | 45,763,464 | +0.05(+1.61%) |
Jan 25, 2013 | 2.818 | 2.867 | 2.804 | 2.864 | 42,668,792 | +0.05(+1.80%) |
Jan 24, 2013 | 2.790 | 2.825 | 2.777 | 2.813 | 43,000,220 | +0.01(+0.49%) |
Jan 23, 2013 | 2.804 | 2.807 | 2.770 | 2.800 | 45,687,932 | +0.00(+0.16%) |
Jan 22, 2013 | 2.807 | 2.832 | 2.781 | 2.795 | 33,386,180 | -0.01(-0.49%) |
Jan 18, 2013 | 2.827 | 2.827 | 2.774 | 2.809 | 43,014,008 | -0.02(-0.65%) |
Jan 17, 2013 | 2.800 | 2.839 | 2.793 | 2.827 | 62,904,432 | +0.04(+1.32%) |
Jan 16, 2013 | 2.760 | 2.813 | 2.760 | 2.790 | 36,543,948 | +0.03(+0.92%) |
Jan 15, 2013 | 2.802 | 2.802 | 2.749 | 2.765 | 40,711,388 | -0.05(-1.80%) |
Jan 14, 2013 | 2.837 | 2.837 | 2.783 | 2.816 | 33,111,080 | -0.00(-0.08%) |
Jan 11, 2013 | 2.834 | 2.837 | 2.790 | 2.818 | 55,586,040 | -0.00(-0.16%) |
Jan 10, 2013 | 2.843 | 2.857 | 2.807 | 2.823 | 54,848,852 | +0.00(+0.16%) |
Jan 09, 2013 | 2.906 | 2.920 | 2.800 | 2.818 | 75,283,480 | -0.06(-2.25%) |
Jan 08, 2013 | 2.954 | 2.963 | 2.862 | 2.883 | 50,500,880 | -0.06(-2.18%) |
Jan 07, 2013 | 3.033 | 3.042 | 2.927 | 2.947 | 66,153,648 | -0.09(-2.89%) |
Jan 04, 2013 | 2.943 | 3.044 | 2.933 | 3.035 | 56,874,244 | +0.10(+3.30%) |
Jan 03, 2013 | 2.936 | 2.970 | 2.903 | 2.938 | 32,375,092 | +0.00(+0.08%) |
Jan 02, 2013 | 2.915 | 2.938 | 2.887 | 2.936 | 51,866,932 | +0.11(+3.75%) |
Dec 31, 2012 | 2.783 | 2.841 | 2.777 | 2.830 | 35,047,952 | +0.04(+1.32%) |
Dec 28, 2012 | 2.781 | 2.837 | 2.777 | 2.793 | 23,895,056 | -0.01(-0.49%) |
Dec 27, 2012 | 2.830 | 2.834 | 2.774 | 2.807 | 32,473,272 | -0.02(-0.65%) |
Dec 26, 2012 | 2.820 | 2.867 | 2.813 | 2.825 | 21,310,328 | -0.00(-0.08%) |
Dec 24, 2012 | 2.848 | 2.857 | 2.818 | 2.827 | 13,813,538 | -0.02(-0.81%) |
Dec 21, 2012 | 2.878 | 2.878 | 2.820 | 2.850 | 50,065,940 | -0.07(-2.29%) |
Dec 20, 2012 | 2.931 | 2.933 | 2.885 | 2.917 | 36,214,408 | -0.00(-0.08%) |
Dec 19, 2012 | 2.920 | 2.954 | 2.908 | 2.920 | 49,668,992 | +0.02(+0.72%) |
Dec 18, 2012 | 2.894 | 2.931 | 2.885 | 2.899 | 45,107,556 | +0.01(+0.20%) |
Dec 17, 2012 | 2.899 | 2.915 | 2.850 | 2.893 | 48,221,464 | -0.01(-0.44%) |
Dec 14, 2012 | 2.903 | 2.936 | 2.883 | 2.906 | 36,683,244 | +0.01(+0.48%) |
Dec 13, 2012 | 2.885 | 2.947 | 2.864 | 2.892 | 40,896,116 | +0.00(+0.08%) |
Dec 12, 2012 | 2.929 | 2.945 | 2.878 | 2.890 | 43,263,000 | -0.03(-1.03%) |
Dec 11, 2012 | 2.862 | 2.957 | 2.855 | 2.920 | 88,465,808 | +0.07(+2.35%) |
Dec 10, 2012 | 2.760 | 2.873 | 2.753 | 2.853 | 55,637,328 | +0.09(+3.39%) |
Dec 07, 2012 | 2.767 | 2.781 | 2.728 | 2.759 | 36,644,028 | -0.01(-0.21%) |
Dec 06, 2012 | 2.753 | 2.783 | 2.743 | 2.765 | 44,724,076 | +0.00(+0.17%) |
Dec 05, 2012 | 2.770 | 2.788 | 2.721 | 2.760 | 68,565,928 | -0.03(-1.11%) |
Dec 04, 2012 | 2.717 | 2.797 | 2.700 | 2.792 | 57,199,528 | +0.03(+1.04%) |
Nov 30, 2012 | 2.777 | 2.797 | 2.747 | 2.763 | 49,883,816 | -0.02(-0.58%) |
Nov 29, 2012 | 2.834 | 2.848 | 2.770 | 2.779 | 52,934,064 | -0.05(-1.79%) |
Nov 28, 2012 | 2.795 | 2.843 | 2.760 | 2.830 | 43,146,832 | +0.02(+0.86%) |
Nov 27, 2012 | 2.783 | 2.848 | 2.760 | 2.805 | 48,895,380 | +0.01(+0.41%) |
Nov 26, 2012 | 2.751 | 2.802 | 2.747 | 2.794 | 39,492,748 | +0.05(+1.72%) |
Nov 23, 2012 | 2.740 | 2.779 | 2.725 | 2.747 | 29,996,812 | +0.02(+0.68%) |
Nov 21, 2012 | 2.652 | 2.735 | 2.650 | 2.728 | 45,744,224 | +0.08(+2.87%) |
Nov 20, 2012 | 2.673 | 2.684 | 2.624 | 2.652 | 36,499,284 | -0.03(-1.15%) |
Nov 19, 2012 | 2.658 | 2.692 | 2.626 | 2.683 | 44,053,212 | +0.07(+2.80%) |
Nov 16, 2012 | 2.658 | 2.667 | 2.557 | 2.610 | 68,091,584 | -0.05(-1.81%) |
Nov 15, 2012 | 2.662 | 2.731 | 2.639 | 2.658 | 50,877,172 | +0.01(+0.43%) |
Nov 14, 2012 | 2.729 | 2.756 | 2.644 | 2.646 | 67,511,696 | -0.07(-2.45%) |
Nov 13, 2012 | 2.720 | 2.782 | 2.711 | 2.713 | 53,648,468 | -0.02(-0.71%) |
Nov 12, 2012 | 2.800 | 2.811 | 2.706 | 2.732 | 70,166,104 | -0.06(-2.26%) |
Nov 09, 2012 | 2.924 | 2.957 | 2.786 | 2.795 | 92,264,240 | -0.11(-3.86%) |
Nov 08, 2012 | 2.924 | 3.000 | 2.901 | 2.908 | 91,284,960 | +0.02(+0.56%) |
Nov 07, 2012 | 2.961 | 2.979 | 2.878 | 2.892 | 35,388,952 | -0.09(-3.08%) |
Nov 06, 2012 | 2.986 | 2.993 | 2.933 | 2.983 | 38,243,872 | -0.00(-0.08%) |
Nov 05, 2012 | 2.857 | 2.997 | 2.857 | 2.986 | 48,490,092 | +0.12(+4.24%) |
Nov 02, 2012 | 2.908 | 2.912 | 2.846 | 2.864 | 27,984,830 | -0.01(-0.48%) |
Nov 01, 2012 | 2.761 | 2.880 | 2.759 | 2.878 | 51,589,184 | +0.13(+4.80%) |
Oct 31, 2012 | 2.775 | 2.798 | 2.740 | 2.746 | 37,834,836 | -0.02(-0.62%) |
Oct 26, 2012 | 2.798 | 2.763 | 2.763 | 2.763 | 42,448,928 | -0.03(-1.07%) |
Oct 25, 2012 | 2.814 | 2.844 | 2.782 | 2.793 | 33,506,872 | +0.00(+0.08%) |
Oct 24, 2012 | 2.846 | 2.857 | 2.763 | 2.791 | 36,293,380 | -0.04(-1.30%) |
Oct 23, 2012 | 2.720 | 2.846 | 2.713 | 2.828 | 62,570,340 | +0.05(+1.86%) |
Oct 19, 2012 | 2.905 | 2.926 | 2.760 | 2.776 | 77,377,416 | -0.17(-5.87%) |
Oct 18, 2012 | 2.988 | 2.988 | 2.936 | 2.949 | 27,774,606 | -0.05(-1.53%) |
Oct 17, 2012 | 2.981 | 3.009 | 2.951 | 2.995 | 42,707,800 | -0.02(-0.76%) |
Oct 16, 2012 | 2.958 | 3.027 | 2.931 | 3.018 | 40,085,108 | +0.08(+2.89%) |
Oct 15, 2012 | 2.901 | 2.935 | 2.866 | 2.933 | 27,208,370 | +0.04(+1.27%) |
Oct 12, 2012 | 2.901 | 2.924 | 2.878 | 2.896 | 28,420,100 | -0.03(-0.86%) |
Oct 11, 2012 | 2.933 | 2.942 | 2.899 | 2.922 | 34,941,900 | +0.02(+0.55%) |
Oct 10, 2012 | 2.942 | 2.956 | 2.894 | 2.905 | 35,600,836 | -0.05(-1.71%) |
Oct 09, 2012 | 3.016 | 3.025 | 2.947 | 2.956 | 39,939,760 | -0.06(-2.13%) |
Oct 08, 2012 | 3.038 | 3.052 | 2.997 | 3.020 | 26,228,964 | -0.03(-0.98%) |
Oct 05, 2012 | 3.133 | 3.165 | 3.038 | 3.050 | 52,662,668 | -0.07(-2.35%) |
Oct 04, 2012 | 2.997 | 3.142 | 2.981 | 3.123 | 54,793,044 | +0.13(+4.49%) |
Oct 03, 2012 | 3.027 | 3.036 | 2.974 | 2.989 | 46,972,396 | -0.03(-1.03%) |
Oct 02, 2012 | 3.029 | 3.029 | 2.986 | 3.020 | 32,007,720 | +0.01(+0.42%) |
Oct 01, 2012 | 3.073 | 3.091 | 2.997 | 3.008 | 54,970,648 | -0.05(-1.69%) |
Sep 28, 2012 | 3.032 | 3.103 | 2.991 | 3.059 | 52,930,456 | +0.01(+0.49%) |
Sep 27, 2012 | 3.029 | 3.050 | 3.004 | 3.044 | 60,928,692 | +0.02(+0.72%) |
Sep 26, 2012 | 3.064 | 3.065 | 2.986 | 3.022 | 47,620,072 | -0.05(-1.72%) |
Sep 25, 2012 | 3.174 | 3.188 | 3.071 | 3.075 | 52,496,360 | -0.06(-1.83%) |
Sep 24, 2012 | 3.084 | 3.137 | 3.079 | 3.133 | 39,010,024 | -0.00(-0.04%) |
Sep 21, 2012 | 3.126 | 3.153 | 3.114 | 3.134 | 37,080,684 | +0.01(+0.40%) |
Sep 20, 2012 | 3.137 | 3.153 | 3.096 | 3.121 | 34,950,504 | -0.02(-0.73%) |
Sep 19, 2012 | 3.114 | 3.188 | 3.077 | 3.144 | 49,269,072 | +0.04(+1.18%) |
Sep 18, 2012 | 3.052 | 3.144 | 3.049 | 3.107 | 39,241,060 | +0.02(+0.67%) |
Sep 17, 2012 | 3.181 | 3.181 | 3.052 | 3.087 | 53,783,560 | -0.09(-2.75%) |
Sep 14, 2012 | 3.135 | 3.229 | 3.135 | 3.174 | 37,008,048 | +0.04(+1.21%) |
Sep 13, 2012 | 3.144 | 3.155 | 3.077 | 3.136 | 47,289,940 | +0.02(+0.63%) |
Sep 12, 2012 | 3.107 | 3.133 | 3.077 | 3.116 | 35,169,748 | +0.03(+1.12%) |
Sep 11, 2012 | 3.043 | 3.130 | 3.032 | 3.082 | 41,732,880 | +0.04(+1.20%) |
Sep 10, 2012 | 3.066 | 3.110 | 3.038 | 3.045 | 40,457,012 | -0.03(-0.90%) |
Sep 07, 2012 | 3.068 | 3.094 | 2.970 | 3.073 | 85,157,536 | -0.08(-2.40%) |
Sep 06, 2012 | 3.077 | 3.231 | 3.075 | 3.149 | 71,656,624 | +0.09(+3.08%) |
Sep 05, 2012 | 3.057 | 3.100 | 3.022 | 3.055 | 52,355,740 | +0.01(+0.34%) |
Sep 04, 2012 | 3.165 | 3.176 | 3.016 | 3.044 | 75,703,288 | -0.17(-5.38%) |
Aug 31, 2012 | 3.245 | 3.268 | 3.185 | 3.217 | 52,881,452 | -0.00(-0.14%) |
Aug 30, 2012 | 3.277 | 3.288 | 3.206 | 3.222 | 33,521,462 | -0.06(-1.89%) |
Aug 29, 2012 | 3.275 | 3.305 | 3.268 | 3.284 | 27,299,200 | -0.01(-0.21%) |
Aug 27, 2012 | 3.346 | 3.355 | 3.288 | 3.291 | 37,168,776 | -0.06(-1.71%) |
Aug 24, 2012 | 3.282 | 3.364 | 3.275 | 3.348 | 37,907,936 | +0.07(+2.06%) |
Aug 23, 2012 | 3.350 | 3.353 | 3.268 | 3.280 | 41,321,868 | -0.08(-2.29%) |
Aug 22, 2012 | 3.330 | 3.371 | 3.318 | 3.357 | 34,183,132 | +0.01(+0.21%) |
Aug 21, 2012 | 3.371 | 3.392 | 3.316 | 3.350 | 37,092,916 | -0.01(-0.27%) |
Aug 20, 2012 | 3.348 | 3.364 | 3.309 | 3.360 | 34,273,800 | +0.00(+0.00%) |
Aug 17, 2012 | 3.389 | 3.389 | 3.330 | 3.360 | 33,786,960 | -0.03(-0.88%) |
Aug 16, 2012 | 3.350 | 3.400 | 3.339 | 3.389 | 40,430,284 | +0.07(+2.07%) |
Aug 15, 2012 | 3.357 | 3.384 | 3.303 | 3.321 | 64,800,248 | -0.03(-0.75%) |
Aug 14, 2012 | 3.408 | 3.412 | 3.332 | 3.346 | 42,388,844 | -0.05(-1.49%) |
Aug 13, 2012 | 3.357 | 3.399 | 3.343 | 3.396 | 48,750,732 | +0.04(+1.29%) |
Aug 10, 2012 | 3.463 | 3.490 | 3.309 | 3.353 | 139,419,856 | -0.02(-0.61%) |
Aug 09, 2012 | 3.268 | 3.380 | 3.263 | 3.373 | 89,205,736 | +0.11(+3.37%) |
Aug 08, 2012 | 3.243 | 3.298 | 3.233 | 3.263 | 56,364,048 | +0.02(+0.57%) |
Aug 07, 2012 | 3.252 | 3.279 | 3.227 | 3.245 | 44,398,412 | +0.03(+1.00%) |
Aug 06, 2012 | 3.176 | 3.229 | 3.171 | 3.213 | 39,275,956 | +0.07(+2.11%) |
Aug 03, 2012 | 3.130 | 3.178 | 3.057 | 3.146 | 35,599,276 | +0.06(+2.08%) |
Aug 02, 2012 | 3.055 | 3.128 | 3.004 | 3.082 | 40,108,832 | +0.01(+0.37%) |
Aug 01, 2012 | 3.123 | 3.153 | 3.057 | 3.071 | 36,620,300 | -0.03(-1.11%) |
Jul 31, 2012 | 3.057 | 3.149 | 3.053 | 3.105 | 42,275,492 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.032 | 3.057 | 39,633,260 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.100 | 3.004 | 3.090 | 41,046,820 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.993 | 3.016 | 36,895,900 | +0.01(+0.46%) |
Jul 25, 2012 | 2.935 | 3.032 | 2.922 | 3.002 | 45,246,924 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 3.000 | 2.909 | 2.944 | 38,281,668 | -0.03(-1.08%) |
Jul 23, 2012 | 2.860 | 2.997 | 2.828 | 2.977 | 49,230,404 | +0.04(+1.37%) |
Jul 20, 2012 | 3.006 | 3.027 | 2.905 | 2.936 | 49,174,764 | -0.09(-2.88%) |
Jul 19, 2012 | 3.016 | 3.064 | 2.995 | 3.024 | 43,938,112 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,155,496 | +0.16(+5.58%) |
Jul 17, 2012 | 2.899 | 2.915 | 2.789 | 2.837 | 48,778,460 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.912 | 2.834 | 2.888 | 36,455,424 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.828 | 2.879 | 35,350,032 | +0.04(+1.25%) |
Jul 12, 2012 | 2.860 | 2.864 | 2.817 | 2.844 | 51,473,796 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.892 | 52,896,984 | -0.05(-1.64%) |
Jul 10, 2012 | 3.000 | 3.089 | 2.917 | 2.940 | 55,820,132 | -0.09(-3.03%) |
Jul 09, 2012 | 3.055 | 3.068 | 3.006 | 3.032 | 33,395,852 | -0.04(-1.34%) |
Jul 06, 2012 | 3.110 | 3.119 | 3.038 | 3.073 | 41,727,612 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.158 | 3.084 | 3.133 | 30,532,962 | -0.03(-1.01%) |
Jul 03, 2012 | 3.084 | 3.171 | 3.082 | 3.165 | 23,913,162 | +0.08(+2.64%) |
Jul 02, 2012 | 3.185 | 3.188 | 3.059 | 3.083 | 63,407,040 | -0.09(-2.71%) |
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,210,064 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.055 | 2.961 | 3.036 | 59,512,392 | +0.02(+0.76%) |
Jun 27, 2012 | 2.922 | 3.034 | 2.922 | 3.013 | 55,169,956 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,654,928 | +0.03(+1.11%) |
Jun 25, 2012 | 2.983 | 2.993 | 2.876 | 2.887 | 53,872,328 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.016 | 2.940 | 2.980 | 94,339,416 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.938 | 2.943 | 56,292,864 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.142 | 3.048 | 3.084 | 106,043,832 | +0.05(+1.62%) |
Jun 19, 2012 | 2.961 | 3.080 | 2.947 | 3.035 | 104,708,664 | +0.19(+6.73%) |
Jun 18, 2012 | 2.798 | 2.866 | 2.775 | 2.844 | 33,139,526 | +0.03(+0.89%) |
Jun 15, 2012 | 2.779 | 2.821 | 2.754 | 2.818 | 42,024,540 | +0.06(+2.16%) |
Jun 14, 2012 | 2.789 | 2.811 | 2.731 | 2.759 | 64,294,724 | -0.03(-1.23%) |
Jun 13, 2012 | 2.866 | 2.873 | 2.779 | 2.793 | 53,930,000 | -0.08(-2.64%) |
Jun 12, 2012 | 2.844 | 2.896 | 2.839 | 2.869 | 54,086,548 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.805 | 2.811 | 91,470,032 | +0.03(+1.16%) |
Jun 08, 2012 | 2.736 | 2.789 | 2.731 | 2.779 | 40,402,580 | +0.05(+1.93%) |
Jun 07, 2012 | 2.883 | 2.899 | 2.724 | 2.727 | 57,426,088 | -0.11(-4.04%) |
Jun 06, 2012 | 2.789 | 2.848 | 2.768 | 2.841 | 40,223,824 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,815,676 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,188,872 | -0.06(-2.09%) |
Jun 01, 2012 | 2.791 | 2.818 | 2.743 | 2.747 | 48,074,992 | -0.10(-3.62%) |
May 31, 2012 | 2.883 | 2.894 | 2.814 | 2.850 | 39,048,976 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.905 | 2.832 | 2.883 | 41,404,072 | -0.03(-1.18%) |
May 29, 2012 | 2.889 | 2.935 | 2.878 | 2.917 | 33,790,456 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.866 | 2.775 | 2.844 | 42,708,260 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.873 | 2.756 | 2.777 | 56,734,752 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.857 | 2.712 | 2.853 | 54,044,680 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,712,404 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.818 | 45,379,668 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.922 | 2.756 | 2.770 | 61,849,740 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.961 | 2.901 | 2.901 | 36,560,432 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.912 | 2.920 | 51,290,812 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.077 | 2.967 | 2.981 | 65,403,840 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,691,880 | -0.02(-0.61%) |
May 11, 2012 | 3.084 | 3.137 | 3.018 | 3.029 | 156,483,088 | +0.18(+6.36%) |
May 10, 2012 | 2.896 | 2.901 | 2.802 | 2.848 | 65,066,108 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.779 | 2.869 | 56,753,220 | +0.01(+0.40%) |
May 08, 2012 | 2.834 | 2.876 | 2.784 | 2.857 | 50,399,940 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.860 | 65,888,548 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.811 | 2.811 | 59,441,068 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.896 | 45,736,540 | -0.05(-1.71%) |
May 02, 2012 | 3.022 | 3.034 | 2.931 | 2.947 | 74,568,880 | -0.09(-2.87%) |