Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.325 | 4.346 | 4.202 | 4.202 | 21,896,434 | -0.25(-5.54%) |
Jan 30, 2013 | 4.448 | 4.479 | 4.433 | 4.448 | 6,674,028 | -0.04(-0.92%) |
Jan 29, 2013 | 4.459 | 4.495 | 4.443 | 4.489 | 3,781,893 | -0.02(-0.34%) |
Jan 28, 2013 | 4.525 | 4.530 | 4.479 | 4.505 | 4,283,214 | -0.02(-0.45%) |
Jan 25, 2013 | 4.484 | 4.551 | 4.474 | 4.525 | 10,625,124 | +0.10(+2.20%) |
Jan 24, 2013 | 4.397 | 4.459 | 4.397 | 4.428 | 5,613,948 | +0.03(+0.70%) |
Jan 23, 2013 | 4.397 | 4.412 | 4.371 | 4.397 | 4,463,712 | -0.02(-0.47%) |
Jan 22, 2013 | 4.397 | 4.433 | 4.371 | 4.418 | 5,499,062 | +0.02(+0.47%) |
Jan 18, 2013 | 4.397 | 4.412 | 4.371 | 4.397 | 3,563,261 | -0.01(-0.23%) |
Jan 17, 2013 | 4.423 | 4.423 | 4.376 | 4.407 | 5,305,559 | +0.05(+1.18%) |
Jan 16, 2013 | 4.335 | 4.382 | 4.315 | 4.356 | 6,536,118 | -0.04(-0.93%) |
Jan 15, 2013 | 4.351 | 4.428 | 4.346 | 4.397 | 6,033,779 | -0.05(-1.04%) |
Jan 14, 2013 | 4.443 | 4.459 | 4.389 | 4.443 | 4,870,816 | +0.04(+0.82%) |
Jan 11, 2013 | 4.382 | 4.453 | 4.376 | 4.407 | 7,878,674 | +0.09(+2.02%) |
Jan 10, 2013 | 4.253 | 4.356 | 4.243 | 4.320 | 7,141,919 | +0.27(+6.73%) |
Jan 09, 2013 | 4.062 | 4.077 | 4.047 | 4.047 | 4,762,730 | +0.01(+0.36%) |
Jan 08, 2013 | 4.052 | 4.057 | 4.018 | 4.033 | 5,163,120 | +0.00(+0.12%) |
Jan 07, 2013 | 4.008 | 4.050 | 4.004 | 4.028 | 5,859,618 | -0.01(-0.36%) |
Jan 04, 2013 | 4.004 | 4.062 | 3.984 | 4.043 | 6,745,423 | +0.05(+1.34%) |
Jan 03, 2013 | 4.013 | 4.023 | 3.969 | 3.989 | 6,144,989 | -0.03(-0.85%) |
Jan 02, 2013 | 4.023 | 4.047 | 3.989 | 4.023 | 11,785,164 | +0.05(+1.23%) |
Dec 31, 2012 | 3.896 | 3.999 | 3.882 | 3.974 | 8,518,265 | +0.11(+2.90%) |
Dec 28, 2012 | 3.838 | 3.867 | 3.833 | 3.862 | 4,575,111 | -0.06(-1.61%) |
Dec 27, 2012 | 3.930 | 3.940 | 3.882 | 3.926 | 6,062,054 | +0.03(+0.88%) |
Dec 26, 2012 | 3.877 | 3.921 | 3.867 | 3.891 | 4,657,556 | +0.02(+0.50%) |
Dec 24, 2012 | 3.901 | 3.911 | 3.852 | 3.872 | 2,310,159 | -0.04(-1.00%) |
Dec 21, 2012 | 3.843 | 3.921 | 3.833 | 3.911 | 8,874,727 | +0.00(+0.12%) |
Dec 20, 2012 | 3.872 | 3.916 | 3.857 | 3.906 | 5,268,821 | +0.04(+1.14%) |
Dec 19, 2012 | 3.916 | 3.921 | 3.852 | 3.862 | 8,942,495 | +0.03(+0.76%) |
Dec 18, 2012 | 3.789 | 3.833 | 3.789 | 3.833 | 5,988,614 | +0.05(+1.29%) |
Dec 17, 2012 | 3.731 | 3.784 | 3.726 | 3.784 | 5,460,324 | +0.02(+0.52%) |
Dec 14, 2012 | 3.745 | 3.770 | 3.735 | 3.765 | 3,423,636 | +0.04(+1.18%) |
Dec 13, 2012 | 3.726 | 3.760 | 3.706 | 3.721 | 3,778,798 | +0.00(+0.13%) |
Dec 12, 2012 | 3.711 | 3.760 | 3.699 | 3.716 | 6,757,900 | +0.05(+1.46%) |
Dec 11, 2012 | 3.657 | 3.681 | 3.652 | 3.662 | 3,424,496 | +0.03(+0.94%) |
Dec 10, 2012 | 3.594 | 3.643 | 3.579 | 3.628 | 5,958,970 | -0.07(-1.98%) |
Dec 07, 2012 | 3.692 | 3.701 | 3.657 | 3.701 | 5,262,134 | -0.02(-0.65%) |
Dec 06, 2012 | 3.745 | 3.760 | 3.706 | 3.726 | 6,584,002 | -0.01(-0.39%) |
Dec 05, 2012 | 3.740 | 3.760 | 3.711 | 3.740 | 13,396,773 | -0.02(-0.65%) |
Dec 04, 2012 | 3.770 | 3.789 | 3.748 | 3.765 | 11,712,768 | +0.03(+0.78%) |
Nov 30, 2012 | 3.731 | 3.770 | 3.716 | 3.735 | 8,023,909 | +0.02(+0.53%) |
Nov 29, 2012 | 3.721 | 3.731 | 3.598 | 3.716 | 7,444,949 | +0.04(+1.20%) |
Nov 28, 2012 | 3.574 | 3.682 | 3.550 | 3.672 | 11,646,802 | +0.06(+1.76%) |
Nov 27, 2012 | 3.618 | 3.648 | 3.594 | 3.609 | 5,627,327 | -0.02(-0.67%) |
Nov 26, 2012 | 3.628 | 3.648 | 3.618 | 3.633 | 3,286,521 | -0.00(-0.13%) |
Nov 23, 2012 | 3.628 | 3.648 | 3.609 | 3.638 | 3,044,782 | +0.09(+2.47%) |
Nov 21, 2012 | 3.545 | 3.570 | 3.540 | 3.550 | 4,291,077 | +0.02(+0.69%) |
Nov 20, 2012 | 3.501 | 3.540 | 3.492 | 3.526 | 2,958,757 | +0.02(+0.56%) |
Nov 19, 2012 | 3.457 | 3.531 | 3.453 | 3.506 | 4,948,583 | +0.07(+2.13%) |
Nov 16, 2012 | 3.462 | 3.467 | 3.384 | 3.433 | 4,063,396 | -0.03(-0.98%) |
Nov 15, 2012 | 3.482 | 3.521 | 3.448 | 3.467 | 4,617,705 | +0.06(+1.72%) |
Nov 14, 2012 | 3.511 | 3.535 | 3.404 | 3.409 | 6,862,649 | -0.02(-0.57%) |
Nov 13, 2012 | 3.350 | 3.487 | 3.350 | 3.428 | 5,980,682 | +0.05(+1.59%) |
Nov 12, 2012 | 3.355 | 3.392 | 3.340 | 3.375 | 4,864,670 | -0.01(-0.29%) |
Nov 09, 2012 | 3.350 | 3.428 | 3.340 | 3.384 | 8,080,895 | -0.03(-0.86%) |
Nov 08, 2012 | 3.423 | 3.465 | 3.404 | 3.414 | 7,553,318 | -0.06(-1.82%) |
Nov 07, 2012 | 3.477 | 3.482 | 3.414 | 3.477 | 7,247,082 | -0.09(-2.46%) |
Nov 06, 2012 | 3.557 | 3.613 | 3.545 | 3.565 | 3,580,376 | -0.02(-0.54%) |
Nov 05, 2012 | 3.579 | 3.584 | 3.545 | 3.584 | 4,250,558 | -0.04(-1.08%) |
Nov 02, 2012 | 3.692 | 3.692 | 3.609 | 3.623 | 2,711,767 | -0.04(-1.07%) |
Nov 01, 2012 | 3.672 | 3.716 | 3.638 | 3.662 | 3,327,994 | +0.02(+0.67%) |
Oct 31, 2012 | 3.672 | 3.696 | 3.618 | 3.638 | 5,117,327 | +0.05(+1.50%) |
Oct 26, 2012 | 3.584 | 3.584 | 3.584 | 3.584 | 5,004,627 | -0.04(-1.21%) |
Oct 25, 2012 | 3.638 | 3.643 | 3.584 | 3.628 | 5,223,793 | -0.03(-0.80%) |
Oct 24, 2012 | 3.638 | 3.657 | 3.613 | 3.657 | 5,890,894 | +0.01(+0.27%) |
Oct 23, 2012 | 3.589 | 3.648 | 3.570 | 3.648 | 6,053,394 | -0.08(-2.09%) |
Oct 19, 2012 | 3.731 | 3.735 | 3.677 | 3.726 | 7,130,065 | -0.09(-2.30%) |
Oct 18, 2012 | 3.818 | 3.857 | 3.794 | 3.813 | 6,431,228 | -0.07(-1.88%) |
Oct 17, 2012 | 3.804 | 3.916 | 3.804 | 3.887 | 10,504,099 | +0.16(+4.32%) |
Oct 16, 2012 | 3.711 | 3.740 | 3.687 | 3.726 | 8,136,923 | +0.14(+3.80%) |
Oct 15, 2012 | 3.550 | 3.599 | 3.535 | 3.589 | 4,731,400 | +0.06(+1.66%) |
Oct 12, 2012 | 3.570 | 3.584 | 3.501 | 3.531 | 4,189,436 | +0.08(+2.30%) |
Oct 11, 2012 | 3.451 | 3.511 | 3.433 | 3.451 | 6,748,260 | +0.04(+1.08%) |
Oct 10, 2012 | 3.419 | 3.454 | 3.391 | 3.414 | 8,434,259 | -0.03(-0.81%) |
Oct 09, 2012 | 3.521 | 3.525 | 3.433 | 3.442 | 9,274,330 | -0.15(-4.12%) |
Oct 08, 2012 | 3.590 | 3.604 | 3.572 | 3.590 | 3,591,596 | +0.00(+0.00%) |
Oct 05, 2012 | 3.586 | 3.646 | 3.581 | 3.590 | 8,606,388 | +0.06(+1.84%) |
Oct 04, 2012 | 3.521 | 3.539 | 3.474 | 3.525 | 4,222,171 | +0.04(+1.20%) |
Oct 03, 2012 | 3.498 | 3.507 | 3.456 | 3.484 | 3,982,269 | -0.03(-0.92%) |
Oct 02, 2012 | 3.549 | 3.562 | 3.502 | 3.516 | 7,547,862 | +0.07(+2.15%) |
Oct 01, 2012 | 3.488 | 3.522 | 3.433 | 3.442 | 8,077,394 | -0.01(-0.27%) |
Sep 28, 2012 | 3.488 | 3.493 | 3.437 | 3.451 | 11,961,077 | -0.11(-2.99%) |
Sep 27, 2012 | 3.507 | 3.574 | 3.484 | 3.558 | 12,838,640 | +0.08(+2.26%) |
Sep 26, 2012 | 3.535 | 3.539 | 3.465 | 3.479 | 17,496,764 | -0.15(-4.08%) |
Sep 25, 2012 | 3.706 | 3.724 | 3.618 | 3.627 | 8,070,421 | -0.06(-1.51%) |
Sep 24, 2012 | 3.660 | 3.701 | 3.646 | 3.683 | 5,415,428 | +0.01(+0.25%) |
Sep 21, 2012 | 3.678 | 3.729 | 3.655 | 3.673 | 12,254,719 | +0.07(+1.93%) |
Sep 20, 2012 | 3.558 | 3.618 | 3.549 | 3.604 | 7,787,627 | -0.06(-1.77%) |
Sep 19, 2012 | 3.646 | 3.687 | 3.627 | 3.669 | 7,747,374 | +0.04(+1.15%) |
Sep 18, 2012 | 3.664 | 3.678 | 3.618 | 3.627 | 9,170,640 | -0.13(-3.45%) |
Sep 17, 2012 | 3.771 | 3.794 | 3.738 | 3.757 | 8,188,993 | +0.00(+0.00%) |
Sep 14, 2012 | 3.780 | 3.835 | 3.729 | 3.757 | 15,693,820 | +0.04(+1.12%) |
Sep 13, 2012 | 3.618 | 3.738 | 3.576 | 3.715 | 14,300,413 | +0.01(+0.38%) |
Sep 12, 2012 | 3.710 | 3.729 | 3.678 | 3.701 | 12,420,433 | +0.07(+2.04%) |
Sep 11, 2012 | 3.549 | 3.669 | 3.549 | 3.627 | 14,318,586 | +0.11(+3.16%) |
Sep 10, 2012 | 3.558 | 3.586 | 3.516 | 3.516 | 8,512,861 | -0.05(-1.43%) |
Sep 07, 2012 | 3.558 | 3.586 | 3.544 | 3.567 | 10,565,152 | +0.10(+2.80%) |
Sep 06, 2012 | 3.359 | 3.488 | 3.354 | 3.470 | 17,784,008 | +0.14(+4.31%) |
Sep 05, 2012 | 3.322 | 3.331 | 3.294 | 3.326 | 9,062,004 | +0.03(+0.84%) |
Sep 04, 2012 | 3.313 | 3.317 | 3.276 | 3.299 | 7,451,683 | +0.04(+1.28%) |
Aug 31, 2012 | 3.188 | 3.280 | 3.155 | 3.257 | 11,652,207 | +0.15(+4.76%) |
Aug 30, 2012 | 3.123 | 3.137 | 3.072 | 3.109 | 8,873,660 | -0.06(-1.90%) |
Aug 29, 2012 | 3.178 | 3.188 | 3.146 | 3.169 | 14,840,772 | -0.04(-1.30%) |
Aug 27, 2012 | 3.220 | 3.243 | 3.192 | 3.211 | 5,401,549 | +0.01(+0.43%) |
Aug 24, 2012 | 3.146 | 3.215 | 3.127 | 3.197 | 5,828,606 | +0.03(+1.02%) |
Aug 23, 2012 | 3.160 | 3.229 | 3.114 | 3.165 | 14,082,050 | -0.06(-1.87%) |
Aug 22, 2012 | 3.192 | 3.225 | 3.165 | 3.225 | 6,818,977 | -0.02(-0.57%) |
Aug 21, 2012 | 3.215 | 3.276 | 3.215 | 3.243 | 8,683,228 | +0.05(+1.59%) |
Aug 20, 2012 | 3.178 | 3.215 | 3.146 | 3.192 | 7,995,589 | -0.05(-1.43%) |
Aug 17, 2012 | 3.243 | 3.243 | 3.206 | 3.239 | 13,976,186 | +0.06(+1.89%) |
Aug 16, 2012 | 3.123 | 3.211 | 3.114 | 3.178 | 15,888,056 | +0.12(+3.78%) |
Aug 15, 2012 | 3.058 | 3.072 | 3.030 | 3.063 | 6,023,182 | +0.02(+0.76%) |
Aug 14, 2012 | 3.058 | 3.067 | 3.026 | 3.040 | 4,220,950 | +0.03(+0.92%) |
Aug 13, 2012 | 3.035 | 3.053 | 2.993 | 3.012 | 6,257,219 | +0.01(+0.31%) |
Aug 10, 2012 | 2.993 | 3.016 | 2.961 | 3.003 | 7,115,194 | -0.00(-0.15%) |
Aug 09, 2012 | 2.993 | 3.026 | 2.979 | 3.007 | 8,575,252 | -0.02(-0.61%) |
Aug 08, 2012 | 3.012 | 3.049 | 3.003 | 3.026 | 13,499,411 | +0.00(+0.00%) |
Aug 07, 2012 | 3.026 | 3.063 | 3.016 | 3.026 | 16,711,955 | +0.11(+3.65%) |
Aug 06, 2012 | 2.933 | 2.972 | 2.919 | 2.919 | 14,938,983 | +0.09(+3.27%) |
Aug 03, 2012 | 2.767 | 2.845 | 2.757 | 2.827 | 14,509,898 | +0.19(+7.19%) |
Aug 02, 2012 | 2.609 | 2.683 | 2.577 | 2.637 | 16,868,598 | -0.19(-6.56%) |
Aug 01, 2012 | 2.794 | 2.850 | 2.776 | 2.822 | 31,850,054 | +0.06(+2.35%) |
Jul 31, 2012 | 2.785 | 2.813 | 2.757 | 2.757 | 10,381,699 | -0.06(-1.97%) |
Jul 30, 2012 | 2.799 | 2.841 | 2.781 | 2.813 | 13,466,522 | +0.07(+2.53%) |
Jul 27, 2012 | 2.628 | 2.771 | 2.619 | 2.744 | 23,305,674 | +0.21(+8.21%) |
Jul 26, 2012 | 2.503 | 2.568 | 2.484 | 2.535 | 21,727,136 | +0.20(+8.73%) |
Jul 25, 2012 | 2.285 | 2.332 | 2.258 | 2.332 | 11,922,153 | +0.07(+3.07%) |
Jul 24, 2012 | 2.318 | 2.327 | 2.262 | 2.262 | 20,502,576 | -0.12(-5.05%) |
Jul 23, 2012 | 2.318 | 2.415 | 2.299 | 2.383 | 15,613,964 | +0.02(+0.78%) |
Jul 20, 2012 | 2.434 | 2.475 | 2.360 | 2.364 | 42,613,792 | -0.21(-8.09%) |
Jul 19, 2012 | 2.563 | 2.582 | 2.540 | 2.572 | 6,398,882 | +0.00(+0.00%) |
Jul 18, 2012 | 2.549 | 2.582 | 2.545 | 2.572 | 13,354,022 | -0.03(-1.07%) |
Jul 17, 2012 | 2.609 | 2.609 | 2.535 | 2.600 | 8,891,477 | +0.03(+1.26%) |
Jul 16, 2012 | 2.563 | 2.586 | 2.545 | 2.568 | 13,123,358 | -0.08(-3.14%) |
Jul 13, 2012 | 2.607 | 2.660 | 2.605 | 2.651 | 9,380,266 | +0.01(+0.53%) |
Jul 12, 2012 | 2.628 | 2.647 | 2.586 | 2.637 | 8,575,704 | -0.05(-1.72%) |
Jul 11, 2012 | 2.656 | 2.706 | 2.646 | 2.683 | 8,979,514 | +0.16(+6.17%) |
Jul 10, 2012 | 2.584 | 2.619 | 2.510 | 2.527 | 14,724,169 | -0.06(-2.35%) |
Jul 09, 2012 | 2.575 | 2.593 | 2.553 | 2.588 | 23,024,754 | -0.05(-1.98%) |
Jul 06, 2012 | 2.623 | 2.657 | 2.610 | 2.641 | 21,176,162 | -0.10(-3.80%) |
Jul 05, 2012 | 2.754 | 2.762 | 2.701 | 2.745 | 16,278,466 | -0.15(-5.26%) |
Jul 03, 2012 | 2.871 | 2.915 | 2.862 | 2.897 | 9,145,925 | +0.01(+0.30%) |
Jul 02, 2012 | 2.858 | 2.888 | 2.823 | 2.888 | 10,349,930 | +0.03(+1.22%) |
Jun 29, 2012 | 2.828 | 2.871 | 2.801 | 2.854 | 23,124,738 | +0.18(+6.67%) |
Jun 28, 2012 | 2.614 | 2.680 | 2.597 | 2.675 | 8,311,626 | +0.04(+1.49%) |
Jun 27, 2012 | 2.584 | 2.649 | 2.567 | 2.636 | 8,817,711 | +0.06(+2.19%) |
Jun 26, 2012 | 2.601 | 2.610 | 2.540 | 2.580 | 9,717,367 | -0.02(-0.84%) |
Jun 25, 2012 | 2.636 | 2.641 | 2.584 | 2.601 | 12,068,290 | -0.15(-5.53%) |
Jun 22, 2012 | 2.780 | 2.793 | 2.719 | 2.754 | 18,434,394 | +0.10(+3.94%) |
Jun 21, 2012 | 2.793 | 2.797 | 2.649 | 2.649 | 12,669,942 | -0.07(-2.72%) |
Jun 20, 2012 | 2.693 | 2.749 | 2.680 | 2.723 | 12,927,372 | +0.09(+3.30%) |
Jun 19, 2012 | 2.606 | 2.675 | 2.597 | 2.636 | 12,304,700 | +0.08(+3.24%) |
Jun 18, 2012 | 2.593 | 2.601 | 2.536 | 2.554 | 16,525,729 | -0.14(-5.17%) |
Jun 15, 2012 | 2.667 | 2.706 | 2.641 | 2.693 | 18,822,626 | -0.01(-0.48%) |
Jun 14, 2012 | 2.684 | 2.736 | 2.671 | 2.706 | 12,819,189 | +0.05(+1.97%) |
Jun 13, 2012 | 2.636 | 2.688 | 2.623 | 2.654 | 16,472,615 | +0.02(+0.83%) |
Jun 12, 2012 | 2.614 | 2.632 | 2.571 | 2.632 | 11,762,914 | +0.06(+2.20%) |
Jun 11, 2012 | 2.736 | 2.745 | 2.571 | 2.575 | 29,336,072 | -0.08(-3.11%) |
Jun 08, 2012 | 2.593 | 2.675 | 2.571 | 2.658 | 22,437,098 | +0.07(+2.86%) |
Jun 07, 2012 | 2.641 | 2.654 | 2.580 | 2.584 | 20,980,126 | +0.00(+0.17%) |
Jun 06, 2012 | 2.501 | 2.588 | 2.497 | 2.580 | 22,763,758 | +0.10(+4.22%) |
Jun 05, 2012 | 2.475 | 2.514 | 2.453 | 2.475 | 13,407,696 | +0.03(+1.07%) |
Jun 04, 2012 | 2.449 | 2.467 | 2.427 | 2.449 | 19,558,252 | +0.13(+5.63%) |
Jun 01, 2012 | 2.310 | 2.349 | 2.288 | 2.319 | 18,810,312 | +0.00(+0.19%) |
May 31, 2012 | 2.288 | 2.332 | 2.258 | 2.314 | 16,335,143 | +0.03(+1.33%) |
May 30, 2012 | 2.323 | 2.323 | 2.271 | 2.284 | 26,333,556 | -0.06(-2.60%) |
May 29, 2012 | 2.356 | 2.362 | 2.323 | 2.345 | 32,677,548 | -0.12(-4.77%) |
May 25, 2012 | 2.449 | 2.480 | 2.445 | 2.462 | 16,499,006 | -0.00(-0.18%) |
May 24, 2012 | 2.493 | 2.510 | 2.440 | 2.467 | 11,666,291 | -0.02(-0.87%) |
May 23, 2012 | 2.480 | 2.493 | 2.423 | 2.488 | 14,357,815 | -0.03(-1.21%) |
May 22, 2012 | 2.527 | 2.562 | 2.493 | 2.519 | 15,488,410 | +0.02(+0.87%) |
May 21, 2012 | 2.464 | 2.514 | 2.462 | 2.497 | 15,293,058 | -0.01(-0.35%) |
May 18, 2012 | 2.532 | 2.540 | 2.484 | 2.506 | 20,995,588 | +0.09(+3.60%) |
May 17, 2012 | 2.445 | 2.458 | 2.401 | 2.419 | 19,555,360 | -0.05(-1.94%) |
May 16, 2012 | 2.554 | 2.567 | 2.462 | 2.467 | 121,868,288 | -0.06(-2.41%) |
May 15, 2012 | 2.593 | 2.597 | 2.519 | 2.527 | 24,091,774 | -0.09(-3.49%) |
May 14, 2012 | 2.641 | 2.649 | 2.614 | 2.619 | 11,326,508 | -0.09(-3.37%) |
May 11, 2012 | 2.671 | 2.762 | 2.662 | 2.710 | 20,277,864 | -0.04(-1.58%) |
May 10, 2012 | 2.771 | 2.801 | 2.749 | 2.754 | 22,538,858 | +0.14(+5.32%) |
May 09, 2012 | 2.593 | 2.641 | 2.575 | 2.614 | 29,675,004 | -0.16(-5.65%) |
May 08, 2012 | 2.767 | 2.784 | 2.723 | 2.771 | 15,567,748 | -0.01(-0.31%) |
May 07, 2012 | 2.736 | 2.797 | 2.728 | 2.780 | 25,220,516 | +0.10(+3.57%) |
May 04, 2012 | 2.680 | 2.706 | 2.634 | 2.684 | 26,849,700 | +0.06(+2.15%) |
May 03, 2012 | 2.623 | 2.645 | 2.610 | 2.627 | 17,996,966 | +0.00(+0.17%) |
May 02, 2012 | 2.601 | 2.645 | 2.584 | 2.623 | 52,072,092 | -0.16(-5.63%) |
May 01, 2012 | 2.758 | 2.806 | 2.745 | 2.780 | 17,861,988 | +0.03(+0.95%) |
Apr 30, 2012 | 2.780 | 2.784 | 2.723 | 2.754 | 21,750,888 | -0.06(-2.16%) |
Apr 27, 2012 | 2.793 | 2.828 | 2.749 | 2.815 | 20,860,054 | +0.05(+1.89%) |
Apr 26, 2012 | 2.710 | 2.775 | 2.706 | 2.762 | 39,549,880 | -0.07(-2.61%) |
Apr 25, 2012 | 2.862 | 2.880 | 2.797 | 2.836 | 37,103,176 | +0.07(+2.68%) |
Apr 24, 2012 | 2.701 | 2.793 | 2.701 | 2.762 | 22,936,432 | +0.05(+1.76%) |
Apr 23, 2012 | 2.680 | 2.723 | 2.658 | 2.714 | 25,168,614 | -0.01(-0.48%) |
Apr 20, 2012 | 2.710 | 2.767 | 2.701 | 2.728 | 21,310,892 | +0.07(+2.79%) |
Apr 19, 2012 | 2.680 | 2.710 | 2.645 | 2.654 | 65,334,552 | -0.10(-3.79%) |
Apr 18, 2012 | 2.762 | 2.810 | 2.749 | 2.758 | 26,440,422 | -0.09(-3.21%) |
Apr 17, 2012 | 2.810 | 2.884 | 2.806 | 2.849 | 33,187,476 | +0.05(+1.87%) |
Apr 16, 2012 | 2.801 | 2.819 | 2.741 | 2.797 | 23,932,484 | +0.01(+0.47%) |
Apr 13, 2012 | 2.867 | 2.867 | 2.775 | 2.784 | 49,732,824 | -0.13(-4.48%) |
Apr 12, 2012 | 2.875 | 2.923 | 2.854 | 2.915 | 15,611,676 | +0.00(+0.00%) |
Apr 11, 2012 | 2.954 | 2.962 | 2.888 | 2.915 | 28,938,692 | +0.08(+2.92%) |
Apr 10, 2012 | 2.928 | 2.941 | 2.828 | 2.832 | 45,777,948 | -0.09(-3.00%) |
Apr 09, 2012 | 2.907 | 2.961 | 2.903 | 2.919 | 19,049,010 | -0.02(-0.57%) |
Apr 05, 2012 | 2.919 | 2.969 | 2.907 | 2.936 | 23,697,666 | -0.05(-1.81%) |
Apr 04, 2012 | 2.994 | 3.024 | 2.953 | 2.990 | 34,889,960 | -0.08(-2.58%) |
Apr 03, 2012 | 3.157 | 3.165 | 3.049 | 3.070 | 37,531,872 | -0.16(-4.91%) |
Apr 02, 2012 | 3.115 | 3.245 | 3.107 | 3.228 | 21,066,372 | +0.03(+0.91%) |
Mar 30, 2012 | 3.191 | 3.216 | 3.136 | 3.199 | 13,009,764 | +0.03(+1.05%) |
Mar 29, 2012 | 3.145 | 3.174 | 3.128 | 3.165 | 21,056,464 | -0.03(-1.04%) |
Mar 28, 2012 | 3.253 | 3.257 | 3.157 | 3.199 | 40,964,400 | -0.08(-2.29%) |
Mar 27, 2012 | 3.324 | 3.328 | 3.266 | 3.274 | 14,932,196 | -0.07(-2.12%) |
Mar 26, 2012 | 3.332 | 3.357 | 3.307 | 3.345 | 14,189,722 | +0.00(+0.12%) |
Mar 23, 2012 | 3.316 | 3.357 | 3.278 | 3.341 | 12,953,919 | +0.00(+0.00%) |
Mar 22, 2012 | 3.341 | 3.357 | 3.320 | 3.341 | 12,801,710 | -0.06(-1.84%) |
Mar 21, 2012 | 3.474 | 3.482 | 3.395 | 3.403 | 33,374,928 | -0.12(-3.43%) |
Mar 20, 2012 | 3.512 | 3.549 | 3.487 | 3.524 | 13,192,079 | -0.03(-0.82%) |
Mar 19, 2012 | 3.507 | 3.595 | 3.499 | 3.553 | 13,415,804 | +0.08(+2.28%) |
Mar 16, 2012 | 3.432 | 3.491 | 3.432 | 3.474 | 12,819,916 | +0.05(+1.34%) |
Mar 15, 2012 | 3.387 | 3.432 | 3.349 | 3.428 | 11,664,471 | +0.05(+1.48%) |
Mar 14, 2012 | 3.412 | 3.420 | 3.353 | 3.378 | 12,065,567 | -0.03(-0.86%) |
Mar 13, 2012 | 3.320 | 3.424 | 3.303 | 3.407 | 28,187,412 | +0.10(+3.16%) |
Mar 12, 2012 | 3.324 | 3.328 | 3.266 | 3.303 | 12,025,759 | -0.05(-1.61%) |
Mar 09, 2012 | 3.349 | 3.382 | 3.336 | 3.357 | 9,841,270 | -0.06(-1.83%) |
Mar 08, 2012 | 3.336 | 3.449 | 3.318 | 3.420 | 11,941,213 | +0.13(+4.06%) |
Mar 07, 2012 | 3.249 | 3.299 | 3.220 | 3.286 | 9,440,462 | +0.03(+1.03%) |
Mar 06, 2012 | 3.291 | 3.307 | 3.224 | 3.253 | 19,323,162 | -0.18(-5.11%) |
Mar 05, 2012 | 3.466 | 3.472 | 3.412 | 3.428 | 10,387,261 | -0.08(-2.14%) |
Mar 02, 2012 | 3.503 | 3.524 | 3.478 | 3.503 | 6,664,258 | -0.02(-0.59%) |
Mar 01, 2012 | 3.507 | 3.533 | 3.487 | 3.524 | 14,313,817 | +0.06(+1.81%) |
Feb 29, 2012 | 3.537 | 3.560 | 3.441 | 3.462 | 11,175,440 | -0.05(-1.54%) |
Feb 28, 2012 | 3.478 | 3.527 | 3.457 | 3.516 | 6,701,982 | +0.02(+0.48%) |
Feb 27, 2012 | 3.457 | 3.507 | 3.432 | 3.499 | 6,964,055 | -0.02(-0.47%) |
Feb 24, 2012 | 3.487 | 3.535 | 3.474 | 3.516 | 6,329,299 | -0.01(-0.24%) |
Feb 23, 2012 | 3.470 | 3.545 | 3.445 | 3.524 | 7,709,852 | +0.02(+0.48%) |
Feb 22, 2012 | 3.549 | 3.549 | 3.491 | 3.507 | 7,040,588 | -0.06(-1.75%) |
Feb 21, 2012 | 3.595 | 3.622 | 3.562 | 3.570 | 14,199,797 | +0.04(+1.18%) |
Feb 17, 2012 | 3.553 | 3.553 | 3.495 | 3.528 | 9,168,266 | +0.05(+1.32%) |
Feb 16, 2012 | 3.395 | 3.495 | 3.382 | 3.482 | 18,058,924 | -0.01(-0.36%) |
Feb 15, 2012 | 3.528 | 3.537 | 3.460 | 3.495 | 10,901,875 | -0.04(-1.18%) |
Feb 14, 2012 | 3.553 | 3.562 | 3.470 | 3.537 | 9,039,198 | -0.03(-0.82%) |
Feb 13, 2012 | 3.612 | 3.616 | 3.562 | 3.566 | 4,318,430 | +0.00(+0.12%) |
Feb 10, 2012 | 3.553 | 3.587 | 3.533 | 3.562 | 8,151,385 | -0.09(-2.51%) |
Feb 09, 2012 | 3.662 | 3.691 | 3.641 | 3.653 | 14,576,937 | +0.00(+0.11%) |
Feb 08, 2012 | 3.628 | 3.658 | 3.591 | 3.649 | 12,186,636 | +0.07(+1.86%) |
Feb 07, 2012 | 3.541 | 3.620 | 3.524 | 3.583 | 15,036,991 | +0.05(+1.54%) |
Feb 06, 2012 | 3.499 | 3.548 | 3.491 | 3.528 | 8,479,089 | +0.02(+0.48%) |
Feb 03, 2012 | 3.466 | 3.524 | 3.453 | 3.512 | 16,476,880 | +0.07(+1.94%) |
Feb 02, 2012 | 3.424 | 3.470 | 3.412 | 3.445 | 10,320,652 | +0.08(+2.23%) |