Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 2.949 | 2.984 | 2.921 | 2.940 | 63,671,148 | +0.01(+0.48%) |
Feb 27, 2013 | 2.872 | 2.947 | 2.865 | 2.926 | 51,353,024 | +0.05(+1.86%) |
Feb 26, 2013 | 2.845 | 2.887 | 2.835 | 2.872 | 52,486,036 | +0.03(+1.19%) |
Feb 25, 2013 | 2.896 | 2.919 | 2.834 | 2.839 | 69,808,560 | -0.05(-1.76%) |
Feb 22, 2013 | 2.855 | 2.892 | 2.839 | 2.889 | 40,095,808 | +0.05(+1.87%) |
Feb 21, 2013 | 2.853 | 2.885 | 2.829 | 2.836 | 62,871,916 | -0.02(-0.73%) |
Feb 20, 2013 | 2.908 | 2.954 | 2.848 | 2.857 | 77,236,056 | -0.04(-1.39%) |
Feb 19, 2013 | 2.940 | 2.943 | 2.880 | 2.898 | 46,963,816 | -0.04(-1.38%) |
Feb 15, 2013 | 2.931 | 2.952 | 2.873 | 2.938 | 79,496,344 | +0.00(+0.01%) |
Feb 14, 2013 | 2.816 | 2.940 | 2.781 | 2.938 | 95,539,032 | +0.08(+2.91%) |
Feb 13, 2013 | 2.871 | 2.923 | 2.846 | 2.855 | 92,561,152 | -0.01(-0.48%) |
Feb 12, 2013 | 2.861 | 2.900 | 2.857 | 2.869 | 30,092,732 | -0.02(-0.64%) |
Feb 11, 2013 | 2.878 | 2.916 | 2.850 | 2.887 | 44,229,616 | +0.03(+1.13%) |
Feb 08, 2013 | 2.855 | 2.878 | 2.836 | 2.855 | 33,282,752 | +0.02(+0.65%) |
Feb 07, 2013 | 2.839 | 2.862 | 2.809 | 2.836 | 47,662,332 | -0.01(-0.41%) |
Feb 06, 2013 | 2.802 | 2.871 | 2.786 | 2.848 | 57,486,104 | +0.04(+1.48%) |
Feb 04, 2013 | 2.839 | 2.896 | 2.804 | 2.806 | 55,434,220 | -0.05(-1.70%) |
Feb 01, 2013 | 2.853 | 2.864 | 2.829 | 2.855 | 31,286,716 | +0.03(+0.90%) |
Jan 31, 2013 | 2.843 | 2.876 | 2.811 | 2.829 | 50,971,192 | -0.01(-0.49%) |
Jan 30, 2013 | 2.850 | 2.889 | 2.833 | 2.843 | 31,152,806 | -0.00(-0.16%) |
Jan 29, 2013 | 2.899 | 2.906 | 2.836 | 2.848 | 42,124,016 | -0.06(-2.14%) |
Jan 28, 2013 | 2.878 | 2.929 | 2.871 | 2.910 | 45,765,680 | +0.05(+1.61%) |
Jan 25, 2013 | 2.818 | 2.866 | 2.804 | 2.864 | 42,670,856 | +0.05(+1.80%) |
Jan 24, 2013 | 2.790 | 2.825 | 2.776 | 2.813 | 43,002,304 | +0.01(+0.49%) |
Jan 23, 2013 | 2.804 | 2.806 | 2.769 | 2.799 | 45,690,144 | +0.00(+0.17%) |
Jan 22, 2013 | 2.806 | 2.832 | 2.781 | 2.795 | 33,387,796 | -0.01(-0.49%) |
Jan 18, 2013 | 2.827 | 2.827 | 2.774 | 2.809 | 43,016,088 | -0.02(-0.65%) |
Jan 17, 2013 | 2.799 | 2.839 | 2.793 | 2.827 | 62,907,476 | +0.04(+1.32%) |
Jan 16, 2013 | 2.760 | 2.813 | 2.760 | 2.790 | 36,545,720 | +0.03(+0.92%) |
Jan 15, 2013 | 2.802 | 2.802 | 2.749 | 2.765 | 40,713,360 | -0.05(-1.80%) |
Jan 14, 2013 | 2.836 | 2.836 | 2.783 | 2.816 | 33,112,684 | -0.00(-0.08%) |
Jan 11, 2013 | 2.834 | 2.836 | 2.790 | 2.818 | 55,588,732 | -0.00(-0.16%) |
Jan 10, 2013 | 2.843 | 2.857 | 2.806 | 2.823 | 54,851,508 | +0.00(+0.16%) |
Jan 09, 2013 | 2.906 | 2.919 | 2.799 | 2.818 | 75,287,128 | -0.06(-2.25%) |
Jan 08, 2013 | 2.954 | 2.963 | 2.862 | 2.883 | 50,503,324 | -0.06(-2.18%) |
Jan 07, 2013 | 3.033 | 3.042 | 2.926 | 2.947 | 66,156,852 | -0.09(-2.89%) |
Jan 04, 2013 | 2.943 | 3.044 | 2.933 | 3.035 | 56,876,996 | +0.10(+3.30%) |
Jan 03, 2013 | 2.936 | 2.970 | 2.903 | 2.938 | 32,376,660 | +0.00(+0.08%) |
Jan 02, 2013 | 2.915 | 2.938 | 2.887 | 2.936 | 51,869,444 | +0.11(+3.75%) |
Dec 31, 2012 | 2.783 | 2.841 | 2.776 | 2.829 | 35,049,648 | +0.04(+1.32%) |
Dec 28, 2012 | 2.781 | 2.836 | 2.776 | 2.793 | 23,896,214 | -0.01(-0.49%) |
Dec 27, 2012 | 2.829 | 2.834 | 2.774 | 2.806 | 32,474,846 | -0.02(-0.65%) |
Dec 26, 2012 | 2.820 | 2.866 | 2.813 | 2.825 | 21,311,360 | -0.00(-0.08%) |
Dec 24, 2012 | 2.848 | 2.857 | 2.818 | 2.827 | 13,814,207 | -0.02(-0.81%) |
Dec 21, 2012 | 2.878 | 2.878 | 2.820 | 2.850 | 50,068,364 | -0.07(-2.29%) |
Dec 20, 2012 | 2.931 | 2.933 | 2.885 | 2.917 | 36,216,164 | -0.00(-0.08%) |
Dec 19, 2012 | 2.919 | 2.954 | 2.908 | 2.919 | 49,671,396 | +0.02(+0.72%) |
Dec 18, 2012 | 2.894 | 2.931 | 2.885 | 2.899 | 45,109,740 | +0.01(+0.20%) |
Dec 17, 2012 | 2.899 | 2.915 | 2.850 | 2.893 | 48,223,800 | -0.01(-0.44%) |
Dec 14, 2012 | 2.903 | 2.936 | 2.883 | 2.906 | 36,685,020 | +0.01(+0.48%) |
Dec 13, 2012 | 2.885 | 2.947 | 2.864 | 2.892 | 40,898,096 | +0.00(+0.08%) |
Dec 12, 2012 | 2.929 | 2.945 | 2.878 | 2.889 | 43,265,096 | -0.03(-1.03%) |
Dec 11, 2012 | 2.862 | 2.956 | 2.855 | 2.919 | 88,470,088 | +0.07(+2.35%) |
Dec 10, 2012 | 2.760 | 2.873 | 2.753 | 2.853 | 55,640,024 | +0.09(+3.39%) |
Dec 07, 2012 | 2.767 | 2.781 | 2.728 | 2.759 | 36,645,800 | -0.01(-0.21%) |
Dec 06, 2012 | 2.753 | 2.783 | 2.743 | 2.765 | 44,726,244 | +0.00(+0.17%) |
Dec 05, 2012 | 2.769 | 2.788 | 2.721 | 2.760 | 68,569,248 | -0.03(-1.11%) |
Dec 04, 2012 | 2.716 | 2.797 | 2.700 | 2.791 | 57,202,300 | +0.03(+1.04%) |
Nov 30, 2012 | 2.776 | 2.797 | 2.746 | 2.763 | 49,886,232 | -0.02(-0.58%) |
Nov 29, 2012 | 2.834 | 2.848 | 2.769 | 2.779 | 52,936,628 | -0.05(-1.79%) |
Nov 28, 2012 | 2.795 | 2.843 | 2.760 | 2.829 | 43,148,920 | +0.02(+0.86%) |
Nov 27, 2012 | 2.783 | 2.848 | 2.760 | 2.805 | 48,897,748 | +0.01(+0.41%) |
Nov 26, 2012 | 2.751 | 2.802 | 2.746 | 2.794 | 39,494,664 | +0.05(+1.72%) |
Nov 23, 2012 | 2.739 | 2.779 | 2.724 | 2.746 | 29,998,264 | +0.02(+0.68%) |
Nov 21, 2012 | 2.652 | 2.735 | 2.649 | 2.728 | 45,746,440 | +0.08(+2.87%) |
Nov 20, 2012 | 2.673 | 2.684 | 2.624 | 2.652 | 36,501,052 | -0.03(-1.15%) |
Nov 19, 2012 | 2.658 | 2.692 | 2.626 | 2.683 | 44,055,344 | +0.07(+2.80%) |
Nov 16, 2012 | 2.658 | 2.667 | 2.557 | 2.610 | 68,094,880 | -0.05(-1.81%) |
Nov 15, 2012 | 2.662 | 2.731 | 2.639 | 2.658 | 50,879,632 | +0.01(+0.43%) |
Nov 14, 2012 | 2.729 | 2.756 | 2.644 | 2.646 | 67,514,960 | -0.07(-2.45%) |
Nov 13, 2012 | 2.720 | 2.782 | 2.710 | 2.713 | 53,651,060 | -0.02(-0.71%) |
Nov 12, 2012 | 2.800 | 2.811 | 2.706 | 2.732 | 70,169,504 | -0.06(-2.26%) |
Nov 09, 2012 | 2.924 | 2.957 | 2.786 | 2.795 | 92,268,696 | -0.11(-3.86%) |
Nov 08, 2012 | 2.924 | 2.999 | 2.901 | 2.908 | 91,289,376 | +0.02(+0.56%) |
Nov 07, 2012 | 2.960 | 2.979 | 2.878 | 2.892 | 35,390,664 | -0.09(-3.08%) |
Nov 06, 2012 | 2.986 | 2.992 | 2.933 | 2.983 | 38,245,720 | -0.00(-0.08%) |
Nov 05, 2012 | 2.857 | 2.997 | 2.857 | 2.986 | 48,492,436 | +0.12(+4.24%) |
Nov 02, 2012 | 2.908 | 2.912 | 2.846 | 2.864 | 27,986,184 | -0.01(-0.48%) |
Nov 01, 2012 | 2.761 | 2.880 | 2.759 | 2.878 | 51,591,680 | +0.13(+4.80%) |
Oct 31, 2012 | 2.775 | 2.798 | 2.740 | 2.746 | 37,836,664 | -0.02(-0.62%) |
Oct 26, 2012 | 2.798 | 2.763 | 2.763 | 2.763 | 42,450,980 | -0.03(-1.07%) |
Oct 25, 2012 | 2.814 | 2.843 | 2.782 | 2.793 | 33,508,492 | +0.00(+0.08%) |
Oct 24, 2012 | 2.846 | 2.857 | 2.763 | 2.791 | 36,295,136 | -0.04(-1.30%) |
Oct 23, 2012 | 2.720 | 2.846 | 2.713 | 2.827 | 62,573,364 | +0.05(+1.86%) |
Oct 19, 2012 | 2.905 | 2.926 | 2.760 | 2.776 | 77,381,160 | -0.17(-5.87%) |
Oct 18, 2012 | 2.988 | 2.988 | 2.936 | 2.949 | 27,775,948 | -0.05(-1.53%) |
Oct 17, 2012 | 2.981 | 3.009 | 2.951 | 2.995 | 42,709,864 | -0.02(-0.76%) |
Oct 16, 2012 | 2.958 | 3.027 | 2.931 | 3.018 | 40,087,048 | +0.08(+2.89%) |
Oct 15, 2012 | 2.901 | 2.935 | 2.866 | 2.933 | 27,209,686 | +0.04(+1.27%) |
Oct 12, 2012 | 2.901 | 2.924 | 2.878 | 2.896 | 28,421,474 | -0.03(-0.86%) |
Oct 11, 2012 | 2.933 | 2.942 | 2.899 | 2.921 | 34,943,588 | +0.02(+0.55%) |
Oct 10, 2012 | 2.942 | 2.956 | 2.894 | 2.905 | 35,602,556 | -0.05(-1.71%) |
Oct 09, 2012 | 3.015 | 3.025 | 2.947 | 2.956 | 39,941,692 | -0.06(-2.13%) |
Oct 08, 2012 | 3.038 | 3.052 | 2.997 | 3.020 | 26,230,232 | -0.03(-0.98%) |
Oct 05, 2012 | 3.132 | 3.164 | 3.038 | 3.050 | 52,665,212 | -0.07(-2.35%) |
Oct 04, 2012 | 2.997 | 3.142 | 2.981 | 3.123 | 54,795,692 | +0.13(+4.49%) |
Oct 03, 2012 | 3.027 | 3.036 | 2.974 | 2.989 | 46,974,668 | -0.03(-1.02%) |
Oct 02, 2012 | 3.029 | 3.029 | 2.986 | 3.020 | 32,009,268 | +0.01(+0.42%) |
Oct 01, 2012 | 3.073 | 3.091 | 2.997 | 3.007 | 54,973,304 | -0.05(-1.69%) |
Sep 28, 2012 | 3.031 | 3.103 | 2.991 | 3.059 | 52,933,016 | +0.01(+0.49%) |
Sep 27, 2012 | 3.029 | 3.050 | 3.004 | 3.044 | 60,931,636 | +0.02(+0.72%) |
Sep 26, 2012 | 3.064 | 3.065 | 2.986 | 3.022 | 47,622,376 | -0.05(-1.72%) |
Sep 25, 2012 | 3.174 | 3.187 | 3.070 | 3.075 | 52,498,900 | -0.06(-1.83%) |
Sep 24, 2012 | 3.084 | 3.137 | 3.078 | 3.132 | 39,011,908 | -0.00(-0.04%) |
Sep 21, 2012 | 3.125 | 3.153 | 3.114 | 3.134 | 37,082,480 | +0.01(+0.40%) |
Sep 20, 2012 | 3.137 | 3.153 | 3.096 | 3.121 | 34,952,192 | -0.02(-0.73%) |
Sep 19, 2012 | 3.114 | 3.187 | 3.077 | 3.144 | 49,271,452 | +0.04(+1.18%) |
Sep 18, 2012 | 3.052 | 3.144 | 3.049 | 3.107 | 39,242,960 | +0.02(+0.67%) |
Sep 17, 2012 | 3.181 | 3.181 | 3.052 | 3.087 | 53,786,160 | -0.09(-2.75%) |
Sep 14, 2012 | 3.135 | 3.229 | 3.135 | 3.174 | 37,009,840 | +0.04(+1.21%) |
Sep 13, 2012 | 3.144 | 3.155 | 3.077 | 3.136 | 47,292,228 | +0.02(+0.63%) |
Sep 12, 2012 | 3.107 | 3.132 | 3.077 | 3.116 | 35,171,448 | +0.03(+1.12%) |
Sep 11, 2012 | 3.043 | 3.130 | 3.031 | 3.082 | 41,734,896 | +0.04(+1.20%) |
Sep 10, 2012 | 3.066 | 3.109 | 3.038 | 3.045 | 40,458,968 | -0.03(-0.90%) |
Sep 07, 2012 | 3.068 | 3.093 | 2.970 | 3.073 | 85,161,656 | -0.08(-2.40%) |
Sep 06, 2012 | 3.077 | 3.231 | 3.075 | 3.148 | 71,660,088 | +0.09(+3.08%) |
Sep 05, 2012 | 3.057 | 3.100 | 3.022 | 3.054 | 52,358,272 | +0.01(+0.34%) |
Sep 04, 2012 | 3.164 | 3.176 | 3.015 | 3.044 | 75,706,944 | -0.17(-5.38%) |
Aug 31, 2012 | 3.245 | 3.268 | 3.185 | 3.217 | 52,884,008 | -0.00(-0.14%) |
Aug 30, 2012 | 3.277 | 3.288 | 3.206 | 3.222 | 33,523,084 | -0.06(-1.89%) |
Aug 29, 2012 | 3.275 | 3.304 | 3.268 | 3.284 | 27,300,520 | -0.01(-0.21%) |
Aug 27, 2012 | 3.346 | 3.355 | 3.288 | 3.291 | 37,170,572 | -0.06(-1.71%) |
Aug 24, 2012 | 3.281 | 3.364 | 3.275 | 3.348 | 37,909,768 | +0.07(+2.06%) |
Aug 23, 2012 | 3.350 | 3.353 | 3.268 | 3.280 | 41,323,864 | -0.08(-2.29%) |
Aug 22, 2012 | 3.330 | 3.371 | 3.318 | 3.357 | 34,184,784 | +0.01(+0.21%) |
Aug 21, 2012 | 3.371 | 3.391 | 3.316 | 3.350 | 37,094,712 | -0.01(-0.27%) |
Aug 20, 2012 | 3.348 | 3.364 | 3.309 | 3.359 | 34,275,456 | +0.00(+0.00%) |
Aug 17, 2012 | 3.389 | 3.389 | 3.330 | 3.359 | 33,788,596 | -0.03(-0.88%) |
Aug 16, 2012 | 3.350 | 3.400 | 3.339 | 3.389 | 40,432,240 | +0.07(+2.07%) |
Aug 15, 2012 | 3.357 | 3.384 | 3.303 | 3.320 | 64,803,384 | -0.03(-0.75%) |
Aug 14, 2012 | 3.408 | 3.412 | 3.332 | 3.346 | 42,390,892 | -0.05(-1.49%) |
Aug 13, 2012 | 3.357 | 3.398 | 3.343 | 3.396 | 48,753,088 | +0.04(+1.29%) |
Aug 10, 2012 | 3.463 | 3.490 | 3.309 | 3.353 | 139,426,592 | -0.02(-0.61%) |
Aug 09, 2012 | 3.268 | 3.380 | 3.263 | 3.373 | 89,210,048 | +0.11(+3.37%) |
Aug 08, 2012 | 3.242 | 3.297 | 3.233 | 3.263 | 56,366,772 | +0.02(+0.57%) |
Aug 07, 2012 | 3.252 | 3.279 | 3.226 | 3.245 | 44,400,560 | +0.03(+1.00%) |
Aug 06, 2012 | 3.176 | 3.229 | 3.171 | 3.213 | 39,277,856 | +0.07(+2.11%) |
Aug 03, 2012 | 3.130 | 3.178 | 3.057 | 3.146 | 35,601,000 | +0.06(+2.08%) |
Aug 02, 2012 | 3.054 | 3.128 | 3.004 | 3.082 | 40,110,768 | +0.01(+0.37%) |
Aug 01, 2012 | 3.123 | 3.153 | 3.057 | 3.070 | 36,622,068 | -0.03(-1.11%) |
Jul 31, 2012 | 3.057 | 3.148 | 3.053 | 3.105 | 42,277,536 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.031 | 3.057 | 39,635,176 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.100 | 3.004 | 3.090 | 41,048,804 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.992 | 3.015 | 36,897,684 | +0.01(+0.46%) |
Jul 25, 2012 | 2.935 | 3.032 | 2.921 | 3.002 | 45,249,112 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 2.999 | 2.909 | 2.944 | 38,283,520 | -0.03(-1.08%) |
Jul 23, 2012 | 2.859 | 2.997 | 2.827 | 2.976 | 49,232,784 | +0.04(+1.37%) |
Jul 20, 2012 | 3.006 | 3.027 | 2.905 | 2.936 | 49,177,140 | -0.09(-2.88%) |
Jul 19, 2012 | 3.015 | 3.064 | 2.995 | 3.023 | 43,940,236 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,158,736 | +0.16(+5.58%) |
Jul 17, 2012 | 2.898 | 2.915 | 2.788 | 2.837 | 48,780,820 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.912 | 2.834 | 2.888 | 36,457,188 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.827 | 2.879 | 35,351,740 | +0.04(+1.25%) |
Jul 12, 2012 | 2.859 | 2.864 | 2.817 | 2.843 | 51,476,284 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.892 | 52,899,544 | -0.05(-1.64%) |
Jul 10, 2012 | 2.999 | 3.089 | 2.917 | 2.940 | 55,822,832 | -0.09(-3.03%) |
Jul 09, 2012 | 3.054 | 3.068 | 3.006 | 3.031 | 33,397,468 | -0.04(-1.34%) |
Jul 06, 2012 | 3.109 | 3.119 | 3.038 | 3.073 | 41,729,628 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.158 | 3.084 | 3.132 | 30,534,438 | -0.03(-1.01%) |
Jul 03, 2012 | 3.084 | 3.171 | 3.082 | 3.164 | 23,914,318 | +0.08(+2.64%) |
Jul 02, 2012 | 3.185 | 3.187 | 3.059 | 3.083 | 63,410,108 | -0.09(-2.71%) |
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,213,320 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.054 | 2.960 | 3.036 | 59,515,268 | +0.02(+0.76%) |
Jun 27, 2012 | 2.921 | 3.034 | 2.921 | 3.013 | 55,172,620 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,657,232 | +0.03(+1.11%) |
Jun 25, 2012 | 2.983 | 2.992 | 2.876 | 2.887 | 53,874,932 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.015 | 2.940 | 2.980 | 94,343,976 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.937 | 2.943 | 56,295,584 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.142 | 3.048 | 3.084 | 106,048,960 | +0.05(+1.62%) |
Jun 19, 2012 | 2.960 | 3.080 | 2.947 | 3.035 | 104,713,728 | +0.19(+6.73%) |
Jun 18, 2012 | 2.798 | 2.866 | 2.775 | 2.843 | 33,141,128 | +0.03(+0.89%) |
Jun 15, 2012 | 2.779 | 2.821 | 2.754 | 2.818 | 42,026,572 | +0.06(+2.16%) |
Jun 14, 2012 | 2.788 | 2.811 | 2.731 | 2.759 | 64,297,836 | -0.03(-1.23%) |
Jun 13, 2012 | 2.866 | 2.873 | 2.779 | 2.793 | 53,932,608 | -0.08(-2.64%) |
Jun 12, 2012 | 2.843 | 2.896 | 2.839 | 2.869 | 54,089,164 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.804 | 2.811 | 91,474,448 | +0.03(+1.15%) |
Jun 08, 2012 | 2.736 | 2.788 | 2.731 | 2.779 | 40,404,536 | +0.05(+1.93%) |
Jun 07, 2012 | 2.882 | 2.898 | 2.724 | 2.726 | 57,428,864 | -0.11(-4.04%) |
Jun 06, 2012 | 2.788 | 2.848 | 2.768 | 2.841 | 40,225,768 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,817,604 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,191,152 | -0.06(-2.09%) |
Jun 01, 2012 | 2.791 | 2.818 | 2.743 | 2.747 | 48,077,316 | -0.10(-3.62%) |
May 31, 2012 | 2.882 | 2.894 | 2.814 | 2.850 | 39,050,864 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.905 | 2.832 | 2.882 | 41,406,072 | -0.03(-1.18%) |
May 29, 2012 | 2.889 | 2.935 | 2.878 | 2.917 | 33,792,092 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.866 | 2.775 | 2.843 | 42,710,324 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.873 | 2.756 | 2.777 | 56,737,496 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.857 | 2.712 | 2.853 | 54,047,292 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,714,568 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.818 | 45,381,864 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.921 | 2.756 | 2.770 | 61,852,728 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.960 | 2.901 | 2.901 | 36,562,200 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.912 | 2.920 | 51,293,292 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.077 | 2.967 | 2.981 | 65,407,000 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,694,188 | -0.02(-0.61%) |
May 11, 2012 | 3.084 | 3.137 | 3.018 | 3.029 | 156,490,656 | +0.18(+6.36%) |
May 10, 2012 | 2.896 | 2.901 | 2.802 | 2.848 | 65,069,256 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.779 | 2.869 | 56,755,964 | +0.01(+0.40%) |
May 08, 2012 | 2.834 | 2.876 | 2.784 | 2.857 | 50,402,376 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.859 | 65,891,736 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.811 | 2.811 | 59,443,944 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.896 | 45,738,752 | -0.05(-1.71%) |
May 02, 2012 | 3.022 | 3.034 | 2.931 | 2.947 | 74,572,488 | -0.09(-2.87%) |
May 01, 2012 | 2.965 | 3.066 | 2.965 | 3.034 | 44,555,512 | +0.05(+1.77%) |
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%) |