Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.522 | 3.552 | 3.472 | 3.530 | 57,480,560 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.428 | 3.493 | 40,629,580 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.522 | 3.417 | 3.477 | 97,289,064 | +0.08(+2.29%) |
Mar 27, 2012 | 3.389 | 3.440 | 3.383 | 3.399 | 45,782,044 | +0.02(+0.68%) |
Mar 26, 2012 | 3.369 | 3.392 | 3.337 | 3.376 | 31,421,150 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.279 | 3.336 | 34,389,992 | +0.02(+0.73%) |
Mar 22, 2012 | 3.291 | 3.339 | 3.282 | 3.312 | 46,349,084 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.266 | 3.316 | 51,001,020 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.273 | 3.302 | 49,014,188 | -0.06(-1.64%) |
Mar 19, 2012 | 3.367 | 3.383 | 3.341 | 3.357 | 44,193,912 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.328 | 3.348 | 46,696,616 | +0.00(+0.14%) |
Mar 15, 2012 | 3.305 | 3.362 | 3.293 | 3.344 | 41,684,800 | +0.05(+1.50%) |
Mar 14, 2012 | 3.392 | 3.397 | 3.284 | 3.294 | 80,200,368 | -0.10(-2.87%) |
Mar 13, 2012 | 3.360 | 3.410 | 3.344 | 3.392 | 60,329,236 | +0.05(+1.41%) |
Mar 12, 2012 | 3.412 | 3.435 | 3.337 | 3.345 | 32,698,272 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.399 | 40,098,996 | -0.01(-0.24%) |
Mar 08, 2012 | 3.406 | 3.442 | 3.388 | 3.407 | 46,968,904 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,182,452 | +0.02(+0.61%) |
Mar 06, 2012 | 3.369 | 3.396 | 3.316 | 3.376 | 51,385,084 | -0.03(-0.94%) |
Mar 05, 2012 | 3.502 | 3.509 | 3.383 | 3.408 | 56,125,488 | -0.12(-3.38%) |
Mar 02, 2012 | 3.486 | 3.578 | 3.486 | 3.527 | 74,573,792 | +0.03(+0.85%) |
Mar 01, 2012 | 3.488 | 3.539 | 3.474 | 3.497 | 49,049,944 | +0.02(+0.66%) |
Feb 29, 2012 | 3.527 | 3.587 | 3.472 | 3.474 | 75,137,384 | -0.04(-1.17%) |
Feb 28, 2012 | 3.548 | 3.589 | 3.479 | 3.516 | 76,297,136 | -0.03(-0.90%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.548 | 81,244,552 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.665 | 3.605 | 3.621 | 39,976,480 | -0.03(-0.75%) |
Feb 23, 2012 | 3.635 | 3.669 | 3.578 | 3.649 | 35,316,668 | +0.02(+0.57%) |
Feb 22, 2012 | 3.635 | 3.724 | 3.623 | 3.628 | 53,681,220 | -0.02(-0.66%) |
Feb 21, 2012 | 3.633 | 3.743 | 3.626 | 3.652 | 56,488,332 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.600 | 3.635 | 111,248,640 | -0.14(-3.65%) |
Feb 16, 2012 | 3.454 | 3.802 | 3.440 | 3.772 | 205,870,160 | +0.06(+1.73%) |
Feb 15, 2012 | 3.759 | 3.876 | 3.699 | 3.708 | 120,858,112 | -0.02(-0.43%) |
Feb 14, 2012 | 3.704 | 3.756 | 3.672 | 3.724 | 49,462,668 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.752 | 3.628 | 3.704 | 66,571,304 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.626 | 3.645 | 47,997,696 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.807 | 3.731 | 3.738 | 61,259,608 | -0.00(-0.06%) |
Feb 08, 2012 | 3.610 | 3.811 | 3.591 | 3.740 | 92,401,392 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.545 | 3.610 | 44,727,772 | +0.01(+0.29%) |
Feb 06, 2012 | 3.610 | 3.614 | 3.568 | 3.599 | 30,397,362 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.658 | 3.598 | 3.628 | 54,022,084 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.408 | 3.551 | 75,899,752 | +0.13(+3.72%) |
Feb 01, 2012 | 3.426 | 3.463 | 3.378 | 3.424 | 46,660,152 | +0.04(+1.08%) |
Jan 31, 2012 | 3.403 | 3.406 | 3.328 | 3.387 | 39,080,260 | -0.01(-0.20%) |
Jan 30, 2012 | 3.360 | 3.410 | 3.309 | 3.394 | 43,453,468 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.438 | 3.325 | 3.419 | 49,072,524 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,175,112 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.415 | 3.238 | 3.406 | 138,900,336 | -0.02(-0.60%) |
Jan 24, 2012 | 3.328 | 3.440 | 3.325 | 3.426 | 79,260,752 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.350 | 61,343,972 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.250 | 3.261 | 59,550,988 | -0.03(-0.91%) |
Jan 19, 2012 | 3.234 | 3.295 | 3.199 | 3.291 | 66,301,208 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,968,184 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.101 | 68,368,768 | -0.05(-1.53%) |
Jan 13, 2012 | 3.211 | 3.217 | 3.133 | 3.149 | 54,985,436 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.234 | 71,116,784 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.321 | 3.240 | 3.254 | 52,792,156 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.298 | 3.321 | 59,556,980 | -0.01(-0.41%) |
Jan 09, 2012 | 3.337 | 3.399 | 3.312 | 3.334 | 55,405,628 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,174,972 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.227 | 3.373 | 61,434,640 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.256 | 37,868,100 | +0.08(+2.45%) |
Dec 30, 2011 | 3.204 | 3.227 | 3.174 | 3.178 | 20,381,644 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.211 | 3.130 | 3.204 | 22,985,452 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.231 | 3.142 | 3.144 | 25,504,554 | -0.08(-2.49%) |
Dec 27, 2011 | 3.236 | 3.275 | 3.215 | 3.224 | 21,335,012 | -0.03(-0.78%) |
Dec 23, 2011 | 3.298 | 3.302 | 3.222 | 3.250 | 27,138,804 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.204 | 3.084 | 3.146 | 59,778,740 | -0.04(-1.29%) |
Dec 20, 2011 | 3.087 | 3.199 | 3.087 | 3.188 | 44,421,340 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.149 | 3.006 | 3.017 | 50,501,760 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.172 | 3.084 | 3.098 | 67,500,112 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.188 | 3.080 | 3.087 | 47,414,844 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,334,952 | -0.13(-3.89%) |
Dec 13, 2011 | 3.376 | 3.417 | 3.220 | 3.240 | 56,266,340 | -0.09(-2.75%) |
Dec 12, 2011 | 3.344 | 3.357 | 3.270 | 3.332 | 62,487,496 | -0.08(-2.48%) |
Dec 09, 2011 | 3.344 | 3.445 | 3.297 | 3.417 | 60,596,540 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.502 | 3.357 | 3.369 | 53,578,952 | -0.11(-3.16%) |
Dec 07, 2011 | 3.477 | 3.504 | 3.406 | 3.479 | 55,598,920 | -0.02(-0.59%) |
Dec 06, 2011 | 3.571 | 3.577 | 3.463 | 3.500 | 62,308,440 | -0.05(-1.42%) |
Dec 05, 2011 | 3.665 | 3.669 | 3.520 | 3.550 | 70,280,816 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.681 | 3.571 | 3.605 | 59,578,344 | -0.02(-0.63%) |
Dec 01, 2011 | 3.555 | 3.637 | 3.539 | 3.628 | 57,751,224 | +0.04(+1.22%) |
Nov 30, 2011 | 3.522 | 3.594 | 3.493 | 3.584 | 79,595,592 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.463 | 3.364 | 3.419 | 67,963,512 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.451 | 3.325 | 3.401 | 75,286,544 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.344 | 3.211 | 3.220 | 44,326,924 | -0.09(-2.77%) |
Nov 23, 2011 | 3.422 | 3.447 | 3.309 | 3.312 | 89,975,536 | -0.15(-4.24%) |
Nov 22, 2011 | 3.392 | 3.477 | 3.372 | 3.458 | 140,353,328 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 144,987,200 | +0.16(+5.03%) |
Nov 18, 2011 | 3.243 | 3.243 | 3.159 | 3.195 | 54,669,692 | -0.03(-0.92%) |
Nov 17, 2011 | 3.337 | 3.346 | 3.165 | 3.224 | 71,676,960 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.438 | 3.332 | 3.344 | 55,856,532 | -0.07(-2.02%) |
Nov 15, 2011 | 3.337 | 3.436 | 3.328 | 3.412 | 55,117,940 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.470 | 3.360 | 3.369 | 54,534,424 | -0.07(-1.94%) |
Nov 11, 2011 | 3.412 | 3.463 | 3.227 | 3.435 | 190,984,752 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.399 | 3.236 | 3.318 | 107,537,544 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.422 | 3.270 | 3.284 | 58,007,916 | -0.17(-5.04%) |
Nov 08, 2011 | 3.424 | 3.479 | 3.369 | 3.458 | 59,927,844 | +0.08(+2.31%) |
Nov 07, 2011 | 3.373 | 3.431 | 3.302 | 3.380 | 66,878,628 | -0.02(-0.54%) |
Nov 04, 2011 | 3.330 | 3.410 | 3.277 | 3.399 | 71,427,432 | +0.04(+1.16%) |
Nov 03, 2011 | 3.204 | 3.367 | 3.119 | 3.360 | 81,625,160 | +0.19(+6.04%) |
Nov 02, 2011 | 3.256 | 3.273 | 3.103 | 3.168 | 104,763,832 | -0.06(-1.74%) |
Nov 01, 2011 | 3.270 | 3.279 | 3.192 | 3.224 | 86,206,248 | -0.17(-5.00%) |
Oct 31, 2011 | 3.463 | 3.483 | 3.394 | 3.394 | 56,684,364 | -0.18(-5.13%) |
Oct 28, 2011 | 3.467 | 3.610 | 3.458 | 3.578 | 53,437,088 | +0.08(+2.30%) |
Oct 27, 2011 | 3.477 | 3.532 | 3.399 | 3.497 | 62,980,960 | +0.14(+4.31%) |
Oct 26, 2011 | 3.378 | 3.396 | 3.256 | 3.353 | 54,842,096 | +0.04(+1.18%) |
Oct 25, 2011 | 3.396 | 3.424 | 3.307 | 3.314 | 62,986,792 | -0.13(-3.80%) |
Oct 24, 2011 | 3.334 | 3.497 | 3.328 | 3.445 | 58,349,192 | +0.12(+3.73%) |
Oct 21, 2011 | 3.346 | 3.401 | 3.266 | 3.321 | 68,521,720 | +0.02(+0.49%) |
Oct 20, 2011 | 3.385 | 3.399 | 3.174 | 3.305 | 107,953,832 | -0.17(-5.01%) |
Oct 19, 2011 | 3.555 | 3.616 | 3.469 | 3.479 | 60,756,592 | -0.07(-2.00%) |
Oct 18, 2011 | 3.408 | 3.559 | 3.387 | 3.550 | 64,412,232 | +0.12(+3.61%) |
Oct 17, 2011 | 3.564 | 3.564 | 3.408 | 3.426 | 66,688,552 | -0.18(-4.96%) |
Oct 14, 2011 | 3.607 | 3.644 | 3.518 | 3.605 | 76,618,480 | +0.06(+1.68%) |
Oct 13, 2011 | 3.334 | 3.552 | 3.325 | 3.545 | 93,082,544 | +0.19(+5.82%) |
Oct 12, 2011 | 3.417 | 3.419 | 3.348 | 3.350 | 66,721,336 | -0.00(-0.07%) |
Oct 11, 2011 | 3.362 | 3.417 | 3.341 | 3.353 | 88,964,112 | -0.04(-1.08%) |
Oct 10, 2011 | 3.300 | 3.389 | 3.293 | 3.389 | 58,197,584 | +0.14(+4.45%) |
Oct 07, 2011 | 3.199 | 3.293 | 3.133 | 3.245 | 87,986,632 | +0.06(+1.87%) |
Oct 06, 2011 | 3.167 | 3.195 | 3.075 | 3.185 | 84,288,520 | +0.12(+3.97%) |
Oct 05, 2011 | 2.951 | 3.091 | 2.892 | 3.064 | 93,390,864 | +0.11(+3.57%) |
Oct 04, 2011 | 2.641 | 2.958 | 2.630 | 2.958 | 148,371,488 | +0.25(+9.23%) |
Oct 03, 2011 | 2.832 | 2.922 | 2.708 | 2.708 | 103,524,640 | -0.16(-5.60%) |
Sep 30, 2011 | 2.954 | 2.970 | 2.864 | 2.869 | 73,958,368 | -0.13(-4.43%) |
Sep 29, 2011 | 3.133 | 3.185 | 2.924 | 3.002 | 94,451,568 | -0.08(-2.46%) |
Sep 28, 2011 | 3.181 | 3.261 | 3.027 | 3.078 | 134,727,600 | -0.10(-3.03%) |
Sep 27, 2011 | 3.250 | 3.277 | 3.149 | 3.174 | 85,176,232 | +0.00(+0.14%) |
Sep 26, 2011 | 3.201 | 3.211 | 3.027 | 3.169 | 105,911,368 | +0.01(+0.22%) |
Sep 23, 2011 | 3.080 | 3.252 | 3.062 | 3.162 | 110,301,256 | +0.06(+2.07%) |
Sep 22, 2011 | 3.188 | 3.192 | 3.039 | 3.098 | 143,124,224 | -0.22(-6.60%) |
Sep 21, 2011 | 3.401 | 3.459 | 3.316 | 3.317 | 77,952,616 | -0.07(-1.93%) |
Sep 20, 2011 | 3.516 | 3.529 | 3.367 | 3.383 | 86,302,072 | -0.09(-2.58%) |
Sep 19, 2011 | 3.486 | 3.511 | 3.383 | 3.472 | 105,176,872 | -0.07(-2.07%) |
Sep 16, 2011 | 3.561 | 3.692 | 3.527 | 3.545 | 151,702,416 | -0.01(-0.23%) |
Sep 15, 2011 | 3.582 | 3.600 | 3.522 | 3.553 | 82,019,720 | +0.05(+1.41%) |
Sep 14, 2011 | 3.419 | 3.548 | 3.417 | 3.504 | 168,625,808 | +0.17(+5.16%) |
Sep 13, 2011 | 3.286 | 3.348 | 3.236 | 3.332 | 92,493,352 | +0.07(+2.25%) |
Sep 12, 2011 | 3.139 | 3.286 | 3.139 | 3.259 | 99,841,056 | +0.08(+2.38%) |
Sep 09, 2011 | 3.224 | 3.312 | 3.156 | 3.183 | 94,823,376 | -0.07(-2.12%) |
Sep 08, 2011 | 3.236 | 3.314 | 3.199 | 3.252 | 95,948,120 | -0.02(-0.49%) |
Sep 07, 2011 | 3.268 | 3.357 | 3.178 | 3.268 | 175,038,064 | +0.25(+8.12%) |
Sep 06, 2011 | 2.867 | 3.029 | 2.839 | 3.023 | 75,604,640 | +0.06(+2.01%) |
Sep 02, 2011 | 2.977 | 3.018 | 2.940 | 2.963 | 51,384,196 | -0.08(-2.71%) |
Sep 01, 2011 | 3.094 | 3.160 | 3.043 | 3.045 | 83,094,048 | -0.01(-0.23%) |
Aug 31, 2011 | 3.160 | 3.192 | 3.027 | 3.052 | 76,942,064 | -0.08(-2.70%) |
Aug 30, 2011 | 3.043 | 3.162 | 3.023 | 3.137 | 74,648,480 | +0.07(+2.40%) |
Aug 29, 2011 | 3.068 | 3.075 | 2.997 | 3.064 | 65,592,868 | +0.08(+2.69%) |
Aug 26, 2011 | 2.851 | 3.013 | 2.800 | 2.984 | 79,875,368 | +0.12(+4.25%) |
Aug 25, 2011 | 2.931 | 2.984 | 2.857 | 2.862 | 75,276,224 | -0.13(-4.29%) |
Aug 24, 2011 | 3.027 | 3.036 | 2.912 | 2.990 | 74,883,144 | -0.04(-1.44%) |
Aug 23, 2011 | 2.805 | 3.036 | 2.800 | 3.034 | 102,287,296 | +0.30(+10.80%) |
Aug 22, 2011 | 2.765 | 2.798 | 2.707 | 2.738 | 66,703,192 | +0.05(+1.79%) |
Aug 19, 2011 | 2.692 | 2.842 | 2.672 | 2.690 | 83,006,600 | -0.05(-1.76%) |
Aug 18, 2011 | 2.805 | 2.832 | 2.706 | 2.738 | 87,486,448 | -0.20(-6.79%) |
Aug 17, 2011 | 2.988 | 3.039 | 2.899 | 2.938 | 60,320,512 | -0.04(-1.39%) |
Aug 16, 2011 | 3.032 | 3.073 | 2.924 | 2.979 | 78,143,352 | -0.09(-2.84%) |
Aug 15, 2011 | 2.984 | 3.073 | 2.967 | 3.066 | 94,202,976 | +0.11(+3.80%) |
Aug 12, 2011 | 3.403 | 3.408 | 2.906 | 2.954 | 348,385,696 | -0.12(-3.95%) |
Aug 11, 2011 | 2.830 | 3.117 | 2.830 | 3.075 | 116,600,424 | +0.25(+8.67%) |
Aug 10, 2011 | 2.878 | 2.961 | 2.814 | 2.830 | 124,199,368 | -0.14(-4.56%) |
Aug 09, 2011 | 2.924 | 2.970 | 2.752 | 2.965 | 144,970,240 | +0.23(+8.38%) |
Aug 08, 2011 | 2.825 | 2.926 | 2.718 | 2.736 | 118,153,416 | -0.23(-7.88%) |
Aug 05, 2011 | 3.144 | 3.183 | 2.890 | 2.970 | 138,517,696 | -0.10(-3.36%) |
Aug 04, 2011 | 3.334 | 3.334 | 3.073 | 3.073 | 106,795,688 | -0.32(-9.52%) |
Aug 03, 2011 | 3.314 | 3.408 | 3.282 | 3.396 | 83,419,248 | +0.09(+2.70%) |
Aug 02, 2011 | 3.318 | 3.527 | 3.307 | 3.307 | 147,869,920 | -0.03(-1.03%) |
Aug 01, 2011 | 3.245 | 3.350 | 3.217 | 3.341 | 111,163,632 | +0.17(+5.35%) |
Jul 29, 2011 | 3.139 | 3.201 | 3.123 | 3.172 | 73,877,064 | +0.00(+0.00%) |
Jul 28, 2011 | 3.167 | 3.238 | 3.117 | 3.172 | 70,660,168 | -0.01(-0.18%) |
Jul 27, 2011 | 3.256 | 3.273 | 3.169 | 3.177 | 71,097,616 | -0.12(-3.78%) |
Jul 26, 2011 | 3.289 | 3.371 | 3.254 | 3.302 | 76,121,760 | -0.08(-2.44%) |
Jul 25, 2011 | 3.387 | 3.401 | 3.337 | 3.385 | 61,802,120 | -0.06(-1.60%) |
Jul 22, 2011 | 3.404 | 3.451 | 3.357 | 3.440 | 80,364,256 | +0.07(+2.04%) |
Jul 21, 2011 | 3.224 | 3.394 | 3.176 | 3.371 | 124,648,632 | +0.15(+4.70%) |
Jul 20, 2011 | 3.273 | 3.291 | 3.211 | 3.220 | 72,272,408 | -0.04(-1.27%) |
Jul 19, 2011 | 3.174 | 3.268 | 3.174 | 3.261 | 65,647,120 | +0.10(+3.09%) |
Jul 18, 2011 | 3.208 | 3.227 | 3.123 | 3.164 | 89,191,688 | -0.07(-2.16%) |
Jul 15, 2011 | 3.247 | 3.268 | 3.167 | 3.234 | 90,240,288 | +0.00(+0.14%) |
Jul 14, 2011 | 3.376 | 3.396 | 3.213 | 3.229 | 118,715,736 | -0.13(-3.96%) |
Jul 13, 2011 | 3.415 | 3.438 | 3.330 | 3.362 | 69,135,968 | -0.01(-0.20%) |
Jul 12, 2011 | 3.399 | 3.431 | 3.312 | 3.369 | 94,580,752 | -0.05(-1.34%) |
Jul 11, 2011 | 3.472 | 3.486 | 3.406 | 3.415 | 77,878,400 | -0.12(-3.50%) |
Jul 08, 2011 | 3.557 | 3.582 | 3.509 | 3.539 | 67,537,008 | -0.07(-1.88%) |
Jul 07, 2011 | 3.612 | 3.630 | 3.543 | 3.606 | 107,447,640 | +0.01(+0.35%) |
Jul 06, 2011 | 3.639 | 3.646 | 3.550 | 3.594 | 57,722,728 | -0.05(-1.32%) |
Jul 05, 2011 | 3.699 | 3.733 | 3.610 | 3.642 | 58,344,068 | -0.06(-1.64%) |
Jul 01, 2011 | 3.655 | 3.717 | 3.582 | 3.703 | 58,955,280 | +0.05(+1.32%) |
Jun 30, 2011 | 3.619 | 3.694 | 3.564 | 3.654 | 71,109,896 | +0.04(+1.24%) |
Jun 29, 2011 | 3.578 | 3.646 | 3.454 | 3.610 | 104,712,528 | +0.06(+1.55%) |
Jun 28, 2011 | 3.534 | 3.596 | 3.509 | 3.555 | 75,442,048 | +0.02(+0.58%) |
Jun 27, 2011 | 3.610 | 3.633 | 3.408 | 3.534 | 124,443,208 | -0.08(-2.10%) |
Jun 24, 2011 | 3.699 | 3.731 | 3.587 | 3.610 | 57,689,108 | -0.11(-2.90%) |
Jun 23, 2011 | 3.564 | 3.742 | 3.532 | 3.717 | 81,109,096 | +0.11(+2.99%) |
Jun 22, 2011 | 3.635 | 3.683 | 3.603 | 3.610 | 71,046,648 | -0.05(-1.38%) |
Jun 21, 2011 | 3.596 | 3.688 | 3.561 | 3.660 | 76,775,824 | +0.08(+2.18%) |
Jun 20, 2011 | 3.600 | 3.669 | 3.555 | 3.582 | 81,320,056 | -0.04(-1.17%) |
Jun 17, 2011 | 3.756 | 3.759 | 3.511 | 3.625 | 160,031,232 | -0.09(-2.38%) |
Jun 16, 2011 | 3.848 | 3.907 | 3.658 | 3.713 | 111,728,664 | -0.13(-3.46%) |
Jun 15, 2011 | 3.878 | 3.901 | 3.766 | 3.846 | 102,028,024 | -0.08(-2.16%) |
Jun 14, 2011 | 3.933 | 4.018 | 3.915 | 3.931 | 58,276,048 | +0.03(+0.85%) |
Jun 13, 2011 | 3.926 | 3.977 | 3.871 | 3.897 | 62,656,924 | -0.03(-0.73%) |
Jun 10, 2011 | 3.990 | 4.014 | 3.894 | 3.926 | 53,807,024 | -0.06(-1.44%) |
Jun 09, 2011 | 4.027 | 4.036 | 3.839 | 3.983 | 80,834,976 | -0.05(-1.14%) |
Jun 08, 2011 | 4.121 | 4.146 | 3.997 | 4.029 | 62,048,068 | -0.11(-2.71%) |
Jun 07, 2011 | 4.176 | 4.199 | 4.123 | 4.142 | 47,305,956 | -0.00(-0.06%) |
Jun 06, 2011 | 4.236 | 4.266 | 4.139 | 4.144 | 47,519,088 | -0.09(-2.11%) |
Jun 03, 2011 | 4.318 | 4.357 | 4.213 | 4.233 | 59,892,592 | +0.07(+1.76%) |
May 24, 2011 | 4.165 | 4.327 | 4.153 | 4.160 | 78,530,328 | +0.02(+0.39%) |
May 23, 2011 | 4.089 | 4.174 | 4.036 | 4.144 | 64,011,736 | -0.00(-0.11%) |
May 20, 2011 | 4.068 | 4.158 | 4.050 | 4.149 | 62,785,128 | +0.07(+1.74%) |
May 19, 2011 | 4.169 | 4.171 | 4.016 | 4.077 | 70,955,432 | -0.06(-1.44%) |
May 18, 2011 | 4.059 | 4.171 | 4.045 | 4.137 | 71,823,176 | +0.09(+2.33%) |
May 17, 2011 | 4.045 | 4.048 | 3.926 | 4.043 | 154,839,488 | -0.02(-0.40%) |
May 16, 2011 | 4.176 | 4.185 | 4.057 | 4.059 | 79,378,328 | -0.13(-3.06%) |
May 13, 2011 | 4.403 | 4.415 | 4.155 | 4.188 | 220,809,104 | -0.51(-10.93%) |
May 12, 2011 | 4.541 | 4.706 | 4.529 | 4.701 | 132,480,200 | +0.14(+3.17%) |
May 11, 2011 | 4.559 | 4.605 | 4.495 | 4.557 | 67,288,152 | +0.02(+0.46%) |
May 10, 2011 | 4.566 | 4.571 | 4.490 | 4.536 | 75,274,768 | +0.01(+0.15%) |
May 09, 2011 | 4.444 | 4.552 | 4.433 | 4.529 | 76,999,504 | +0.10(+2.23%) |
May 06, 2011 | 4.369 | 4.472 | 4.334 | 4.431 | 91,696,792 | +0.15(+3.54%) |
May 05, 2011 | 4.243 | 4.330 | 4.185 | 4.279 | 59,158,296 | +0.00(+0.05%) |
May 04, 2011 | 4.323 | 4.371 | 4.197 | 4.277 | 69,698,856 | -0.03(-0.74%) |
May 03, 2011 | 4.472 | 4.486 | 4.254 | 4.309 | 88,223,232 | -0.22(-4.76%) |
May 02, 2011 | 4.515 | 4.685 | 4.502 | 4.525 | 66,919,248 | -0.06(-1.35%) |
Apr 29, 2011 | 4.504 | 4.687 | 4.497 | 4.587 | 91,112,456 | +0.11(+2.51%) |
Apr 28, 2011 | 4.426 | 4.564 | 4.376 | 4.474 | 74,713,728 | +0.05(+1.09%) |
Apr 27, 2011 | 4.449 | 4.449 | 4.334 | 4.426 | 49,056,716 | +0.00(+0.00%) |
Apr 26, 2011 | 4.350 | 4.470 | 4.307 | 4.426 | 73,753,776 | +0.11(+2.60%) |
Apr 25, 2011 | 4.341 | 4.385 | 4.263 | 4.314 | 67,546,392 | +0.07(+1.57%) |
Apr 21, 2011 | 4.304 | 4.331 | 4.238 | 4.247 | 45,936,584 | -0.01(-0.27%) |
Apr 20, 2011 | 4.284 | 4.346 | 4.190 | 4.259 | 70,787,064 | +0.13(+3.05%) |
Apr 19, 2011 | 4.151 | 4.167 | 4.020 | 4.132 | 71,877,160 | -0.02(-0.39%) |
Apr 18, 2011 | 4.190 | 4.217 | 4.082 | 4.149 | 81,030,552 | -0.14(-3.31%) |
Apr 15, 2011 | 4.213 | 4.343 | 4.192 | 4.291 | 105,712,840 | +0.05(+1.08%) |
Apr 14, 2011 | 4.036 | 4.247 | 4.013 | 4.245 | 136,780,304 | +0.17(+4.22%) |
Apr 13, 2011 | 4.025 | 4.098 | 3.974 | 4.073 | 81,622,088 | +0.09(+2.25%) |
Apr 12, 2011 | 3.933 | 4.011 | 3.860 | 3.983 | 91,654,096 | +0.01(+0.29%) |
Apr 11, 2011 | 4.041 | 4.061 | 3.928 | 3.972 | 59,490,300 | -0.05(-1.31%) |
Apr 08, 2011 | 4.183 | 4.183 | 4.013 | 4.025 | 81,414,400 | -0.13(-3.04%) |
Apr 07, 2011 | 4.013 | 4.176 | 3.997 | 4.151 | 111,268,528 | +0.15(+3.67%) |
Apr 06, 2011 | 4.061 | 4.066 | 3.970 | 4.004 | 93,422,968 | -0.03(-0.68%) |
Apr 05, 2011 | 4.084 | 4.116 | 4.022 | 4.032 | 89,508,520 | +0.01(+0.17%) |
Apr 04, 2011 | 4.174 | 4.185 | 3.995 | 4.025 | 100,651,496 | -0.15(-3.57%) |