Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.909 | 3.958 | 3.881 | 3.954 | 42,405,768 | +0.05(+1.39%) |
Apr 29, 2013 | 3.854 | 3.929 | 3.852 | 3.900 | 36,357,684 | +0.07(+1.82%) |
Apr 26, 2013 | 3.833 | 3.851 | 3.797 | 3.831 | 39,708,520 | -0.02(-0.56%) |
Apr 25, 2013 | 3.832 | 3.883 | 3.832 | 3.852 | 42,433,536 | +0.04(+1.07%) |
Apr 24, 2013 | 3.797 | 3.841 | 3.780 | 3.812 | 46,046,628 | -0.00(-0.08%) |
Apr 23, 2013 | 3.791 | 3.842 | 3.747 | 3.815 | 46,334,012 | +0.07(+1.94%) |
Apr 22, 2013 | 3.696 | 3.771 | 3.669 | 3.742 | 33,444,840 | +0.07(+1.93%) |
Apr 19, 2013 | 3.586 | 3.685 | 3.576 | 3.671 | 55,437,532 | +0.10(+2.77%) |
Apr 18, 2013 | 3.695 | 3.695 | 3.541 | 3.572 | 55,729,120 | -0.10(-2.81%) |
Apr 17, 2013 | 3.755 | 3.759 | 3.631 | 3.675 | 62,354,924 | -0.15(-3.91%) |
Apr 16, 2013 | 3.769 | 3.832 | 3.752 | 3.825 | 23,057,728 | +0.10(+2.68%) |
Apr 15, 2013 | 3.850 | 3.861 | 3.717 | 3.725 | 35,369,180 | -0.15(-3.92%) |
Apr 12, 2013 | 3.867 | 3.884 | 3.820 | 3.877 | 28,431,266 | -0.00(-0.08%) |
Apr 11, 2013 | 3.866 | 3.901 | 3.860 | 3.880 | 32,576,098 | -0.01(-0.19%) |
Apr 10, 2013 | 3.764 | 3.897 | 3.764 | 3.888 | 29,336,972 | +0.15(+3.95%) |
Apr 09, 2013 | 3.712 | 3.770 | 3.677 | 3.740 | 44,155,924 | +0.05(+1.27%) |
Apr 08, 2013 | 3.647 | 3.693 | 3.634 | 3.693 | 22,982,662 | +0.04(+1.08%) |
Apr 05, 2013 | 3.599 | 3.664 | 3.581 | 3.654 | 44,162,896 | -0.06(-1.71%) |
Apr 04, 2013 | 3.711 | 3.733 | 3.675 | 3.717 | 30,058,002 | +0.00(+0.08%) |
Apr 03, 2013 | 3.786 | 3.797 | 3.696 | 3.714 | 43,693,956 | -0.07(-1.82%) |
Apr 02, 2013 | 3.759 | 3.807 | 3.753 | 3.783 | 36,009,892 | +0.06(+1.59%) |
Apr 01, 2013 | 3.781 | 3.788 | 3.705 | 3.724 | 36,333,120 | -0.05(-1.43%) |
Mar 28, 2013 | 3.757 | 3.784 | 3.739 | 3.778 | 23,336,206 | +0.02(+0.54%) |
Mar 27, 2013 | 3.698 | 3.762 | 3.687 | 3.758 | 24,002,560 | +0.01(+0.25%) |
Mar 26, 2013 | 3.736 | 3.749 | 3.719 | 3.749 | 22,616,688 | +0.04(+1.16%) |
Mar 25, 2013 | 3.756 | 3.773 | 3.672 | 3.706 | 43,754,108 | -0.03(-0.77%) |
Mar 22, 2013 | 3.693 | 3.739 | 3.686 | 3.735 | 23,495,634 | +0.07(+1.86%) |
Mar 21, 2013 | 3.683 | 3.699 | 3.647 | 3.666 | 44,726,204 | -0.08(-2.12%) |
Mar 20, 2013 | 3.748 | 3.764 | 3.715 | 3.746 | 26,879,156 | +0.05(+1.25%) |
Mar 19, 2013 | 3.734 | 3.748 | 3.632 | 3.699 | 55,974,420 | -0.01(-0.28%) |
Mar 18, 2013 | 3.661 | 3.741 | 3.643 | 3.710 | 27,791,888 | -0.02(-0.53%) |
Mar 15, 2013 | 3.753 | 3.759 | 3.710 | 3.730 | 34,068,424 | -0.02(-0.56%) |
Mar 14, 2013 | 3.750 | 3.765 | 3.734 | 3.750 | 26,904,234 | +0.03(+0.71%) |
Mar 13, 2013 | 3.741 | 3.753 | 3.700 | 3.724 | 32,148,858 | -0.01(-0.35%) |
Mar 12, 2013 | 3.741 | 3.757 | 3.699 | 3.737 | 32,859,998 | -0.03(-0.70%) |
Mar 11, 2013 | 3.731 | 3.764 | 3.708 | 3.763 | 21,635,656 | +0.03(+0.69%) |
Mar 08, 2013 | 3.755 | 3.768 | 3.712 | 3.737 | 23,747,826 | +0.00(+0.12%) |
Mar 07, 2013 | 3.718 | 3.744 | 3.707 | 3.733 | 23,088,256 | +0.02(+0.56%) |
Mar 06, 2013 | 3.756 | 3.756 | 3.702 | 3.712 | 28,645,950 | -0.02(-0.56%) |
Mar 05, 2013 | 3.669 | 3.740 | 3.667 | 3.733 | 49,776,892 | +0.11(+3.02%) |
Mar 04, 2013 | 3.567 | 3.624 | 3.559 | 3.624 | 43,940,992 | +0.03(+0.92%) |
Mar 01, 2013 | 3.538 | 3.604 | 3.503 | 3.591 | 33,519,306 | +0.03(+0.81%) |
Feb 28, 2013 | 3.604 | 3.630 | 3.562 | 3.562 | 50,195,984 | -0.01(-0.33%) |
Feb 27, 2013 | 3.505 | 3.620 | 3.496 | 3.574 | 66,278,460 | +0.07(+2.02%) |
Feb 26, 2013 | 3.488 | 3.518 | 3.443 | 3.503 | 65,408,048 | -0.06(-1.79%) |
Feb 22, 2013 | 3.535 | 3.567 | 3.511 | 3.567 | 31,043,538 | +0.07(+1.98%) |
Feb 21, 2013 | 3.547 | 3.554 | 3.472 | 3.497 | 65,772,084 | -0.08(-2.15%) |
Feb 20, 2013 | 3.688 | 3.688 | 3.574 | 3.574 | 41,682,060 | -0.11(-3.08%) |
Feb 19, 2013 | 3.650 | 3.689 | 3.648 | 3.688 | 20,425,146 | +0.05(+1.40%) |
Feb 15, 2013 | 3.655 | 3.674 | 3.615 | 3.637 | 31,127,090 | -0.02(-0.49%) |
Feb 14, 2013 | 3.623 | 3.668 | 3.622 | 3.655 | 23,735,206 | -0.00(-0.12%) |
Feb 13, 2013 | 3.654 | 3.687 | 3.637 | 3.659 | 21,701,962 | +0.03(+0.71%) |
Feb 12, 2013 | 3.656 | 3.669 | 3.628 | 3.633 | 27,647,876 | -0.03(-0.82%) |
Feb 11, 2013 | 3.665 | 3.671 | 3.640 | 3.663 | 26,628,778 | +0.00(+0.02%) |
Feb 08, 2013 | 3.626 | 3.677 | 3.622 | 3.663 | 33,042,992 | +0.07(+2.04%) |
Feb 07, 2013 | 3.589 | 3.596 | 3.510 | 3.589 | 40,556,892 | +0.01(+0.21%) |
Feb 06, 2013 | 3.582 | 3.615 | 3.561 | 3.582 | 38,534,036 | +0.08(+2.33%) |
Feb 04, 2013 | 3.585 | 3.607 | 3.500 | 3.500 | 58,889,016 | -0.13(-3.50%) |
Feb 01, 2013 | 3.596 | 3.641 | 3.567 | 3.628 | 38,899,964 | +0.08(+2.34%) |
Jan 31, 2013 | 3.559 | 3.596 | 3.540 | 3.545 | 37,687,564 | -0.02(-0.59%) |
Jan 30, 2013 | 3.588 | 3.612 | 3.545 | 3.566 | 49,321,896 | +0.00(+0.09%) |
Jan 29, 2013 | 3.566 | 3.592 | 3.520 | 3.562 | 48,565,456 | -0.01(-0.38%) |
Jan 28, 2013 | 3.562 | 3.600 | 3.553 | 3.576 | 47,084,976 | +0.01(+0.41%) |
Jan 25, 2013 | 3.548 | 3.580 | 3.533 | 3.561 | 39,942,996 | +0.04(+1.01%) |
Jan 24, 2013 | 3.528 | 3.591 | 3.513 | 3.526 | 49,352,784 | -0.09(-2.61%) |
Jan 23, 2013 | 3.621 | 3.645 | 3.610 | 3.620 | 46,754,124 | +0.04(+0.99%) |
Jan 22, 2013 | 3.578 | 3.586 | 3.534 | 3.585 | 37,536,500 | +0.01(+0.36%) |
Jan 18, 2013 | 3.562 | 3.577 | 3.537 | 3.572 | 30,551,528 | -0.01(-0.36%) |
Jan 17, 2013 | 3.583 | 3.613 | 3.569 | 3.585 | 44,680,108 | +0.03(+0.92%) |
Jan 16, 2013 | 3.535 | 3.575 | 3.521 | 3.552 | 37,009,676 | +0.03(+0.77%) |
Jan 15, 2013 | 3.525 | 3.534 | 3.494 | 3.525 | 38,323,912 | -0.03(-0.95%) |
Jan 14, 2013 | 3.553 | 3.580 | 3.529 | 3.559 | 34,540,584 | -0.03(-0.94%) |
Jan 11, 2013 | 3.578 | 3.594 | 3.563 | 3.593 | 26,962,202 | +0.01(+0.33%) |
Jan 10, 2013 | 3.586 | 3.593 | 3.516 | 3.581 | 55,569,936 | +0.04(+1.23%) |
Jan 09, 2013 | 3.523 | 3.559 | 3.518 | 3.537 | 35,736,100 | +0.02(+0.45%) |
Jan 08, 2013 | 3.524 | 3.544 | 3.477 | 3.521 | 45,733,988 | -0.01(-0.28%) |
Jan 07, 2013 | 3.505 | 3.539 | 3.484 | 3.531 | 40,821,436 | +0.01(+0.19%) |
Jan 04, 2013 | 3.550 | 3.550 | 3.508 | 3.524 | 30,333,132 | -0.03(-0.73%) |
Jan 03, 2013 | 3.585 | 3.600 | 3.527 | 3.550 | 40,163,624 | -0.03(-0.93%) |
Jan 02, 2013 | 3.546 | 3.587 | 3.510 | 3.583 | 86,463,272 | +0.22(+6.46%) |
Dec 31, 2012 | 3.224 | 3.385 | 3.215 | 3.366 | 92,675,032 | +0.13(+4.04%) |
Dec 28, 2012 | 3.249 | 3.300 | 3.233 | 3.235 | 42,476,132 | -0.06(-1.95%) |
Dec 27, 2012 | 3.314 | 3.322 | 3.215 | 3.300 | 61,919,976 | -0.01(-0.37%) |
Dec 26, 2012 | 3.367 | 3.379 | 3.287 | 3.312 | 18,467,458 | -0.05(-1.58%) |
Dec 24, 2012 | 3.363 | 3.374 | 3.353 | 3.365 | 8,738,767 | -0.02(-0.54%) |
Dec 21, 2012 | 3.349 | 3.390 | 3.319 | 3.384 | 45,678,424 | -0.07(-1.97%) |
Dec 20, 2012 | 3.467 | 3.471 | 3.420 | 3.452 | 48,048,676 | -0.00(-0.07%) |
Dec 19, 2012 | 3.505 | 3.507 | 3.452 | 3.454 | 44,699,020 | -0.03(-0.88%) |
Dec 18, 2012 | 3.427 | 3.495 | 3.398 | 3.485 | 98,550,344 | +0.10(+2.95%) |
Dec 17, 2012 | 3.298 | 3.385 | 3.292 | 3.385 | 36,964,068 | +0.09(+2.74%) |
Dec 14, 2012 | 3.317 | 3.335 | 3.273 | 3.295 | 42,640,784 | -0.06(-1.86%) |
Dec 13, 2012 | 3.401 | 3.447 | 3.329 | 3.357 | 55,992,580 | -0.05(-1.53%) |
Dec 12, 2012 | 3.461 | 3.464 | 3.394 | 3.409 | 49,772,520 | -0.02(-0.54%) |
Dec 11, 2012 | 3.387 | 3.465 | 3.381 | 3.428 | 54,419,340 | +0.09(+2.63%) |
Dec 10, 2012 | 3.305 | 3.375 | 3.303 | 3.340 | 34,801,252 | +0.02(+0.63%) |
Dec 07, 2012 | 3.395 | 3.402 | 3.298 | 3.319 | 43,275,520 | -0.04(-1.20%) |
Dec 06, 2012 | 3.300 | 3.378 | 3.281 | 3.360 | 48,826,776 | +0.04(+1.28%) |
Dec 05, 2012 | 3.385 | 3.385 | 3.282 | 3.317 | 65,486,356 | -0.07(-2.10%) |
Dec 04, 2012 | 3.399 | 3.408 | 3.351 | 3.389 | 44,365,604 | -0.03(-0.75%) |
Nov 30, 2012 | 3.425 | 3.429 | 3.392 | 3.414 | 40,099,344 | -0.01(-0.23%) |
Nov 29, 2012 | 3.416 | 3.446 | 3.390 | 3.422 | 61,388,196 | +0.04(+1.18%) |
Nov 28, 2012 | 3.295 | 3.388 | 3.252 | 3.382 | 61,380,400 | +0.06(+1.71%) |
Nov 27, 2012 | 3.344 | 3.370 | 3.314 | 3.325 | 53,589,580 | -0.03(-0.79%) |
Nov 26, 2012 | 3.306 | 3.352 | 3.283 | 3.352 | 41,579,368 | +0.03(+1.00%) |
Nov 23, 2012 | 3.263 | 3.320 | 3.255 | 3.319 | 31,491,122 | +0.10(+2.97%) |
Nov 21, 2012 | 3.215 | 3.232 | 3.190 | 3.223 | 40,424,508 | +0.02(+0.48%) |
Nov 20, 2012 | 3.207 | 3.218 | 3.148 | 3.208 | 59,872,248 | +0.00(+0.06%) |
Nov 19, 2012 | 3.127 | 3.211 | 3.127 | 3.206 | 57,956,084 | +0.15(+4.81%) |
Nov 16, 2012 | 3.039 | 3.079 | 2.964 | 3.059 | 84,155,672 | +0.03(+0.85%) |
Nov 15, 2012 | 3.062 | 3.081 | 3.013 | 3.033 | 81,629,232 | -0.02(-0.74%) |
Nov 14, 2012 | 3.160 | 3.167 | 3.047 | 3.056 | 75,301,544 | -0.08(-2.47%) |
Nov 13, 2012 | 3.122 | 3.190 | 3.112 | 3.133 | 54,788,276 | -0.04(-1.26%) |
Nov 12, 2012 | 3.213 | 3.220 | 3.157 | 3.173 | 39,765,228 | -0.01(-0.17%) |
Nov 09, 2012 | 3.154 | 3.244 | 3.149 | 3.178 | 77,150,056 | +0.02(+0.76%) |
Nov 08, 2012 | 3.268 | 3.285 | 3.152 | 3.154 | 66,074,432 | -0.10(-2.94%) |
Nov 07, 2012 | 3.343 | 3.347 | 3.224 | 3.250 | 89,580,672 | -0.16(-4.80%) |
Nov 06, 2012 | 3.406 | 3.459 | 3.387 | 3.414 | 55,554,340 | +0.01(+0.43%) |
Nov 05, 2012 | 3.354 | 3.412 | 3.343 | 3.399 | 31,955,098 | +0.05(+1.54%) |
Nov 02, 2012 | 3.460 | 3.465 | 3.347 | 3.347 | 47,129,368 | -0.08(-2.40%) |
Nov 01, 2012 | 3.374 | 3.442 | 3.358 | 3.430 | 34,580,948 | +0.10(+2.87%) |
Oct 31, 2012 | 3.371 | 3.379 | 3.311 | 3.334 | 35,523,852 | -0.04(-1.25%) |
Oct 26, 2012 | 3.357 | 3.376 | 3.376 | 3.376 | 97,315,752 | +0.02(+0.58%) |
Oct 25, 2012 | 3.405 | 3.415 | 3.336 | 3.357 | 50,721,836 | +0.00(+0.13%) |
Oct 24, 2012 | 3.419 | 3.429 | 3.347 | 3.352 | 51,861,612 | -0.03(-0.87%) |
Oct 23, 2012 | 3.392 | 3.440 | 3.360 | 3.382 | 67,528,448 | -0.03(-0.93%) |
Oct 19, 2012 | 3.577 | 3.579 | 3.404 | 3.414 | 64,765,056 | -0.17(-4.82%) |
Oct 18, 2012 | 3.645 | 3.668 | 3.557 | 3.587 | 56,215,528 | -0.08(-2.29%) |
Oct 17, 2012 | 3.634 | 3.691 | 3.625 | 3.671 | 42,507,188 | -0.00(-0.07%) |
Oct 16, 2012 | 3.582 | 3.681 | 3.582 | 3.673 | 47,194,812 | +0.10(+2.90%) |
Oct 15, 2012 | 3.549 | 3.581 | 3.505 | 3.569 | 46,822,504 | +0.05(+1.41%) |
Oct 12, 2012 | 3.527 | 3.561 | 3.508 | 3.520 | 46,152,120 | -0.00(-0.05%) |
Oct 11, 2012 | 3.600 | 3.604 | 3.520 | 3.522 | 44,664,984 | -0.03(-0.78%) |
Oct 10, 2012 | 3.581 | 3.601 | 3.534 | 3.549 | 55,266,292 | -0.04(-1.03%) |
Oct 09, 2012 | 3.679 | 3.682 | 3.566 | 3.586 | 62,838,784 | -0.12(-3.16%) |
Oct 08, 2012 | 3.726 | 3.741 | 3.683 | 3.703 | 36,142,756 | -0.06(-1.69%) |
Oct 05, 2012 | 3.846 | 3.859 | 3.751 | 3.767 | 38,802,768 | -0.04(-1.11%) |
Oct 04, 2012 | 3.799 | 3.831 | 3.773 | 3.809 | 35,695,852 | +0.03(+0.75%) |
Oct 03, 2012 | 3.759 | 3.797 | 3.726 | 3.781 | 50,158,316 | +0.04(+1.13%) |
Oct 02, 2012 | 3.748 | 3.769 | 3.679 | 3.739 | 42,676,480 | +0.03(+0.69%) |
Oct 01, 2012 | 3.765 | 3.807 | 3.692 | 3.713 | 43,754,612 | -0.02(-0.46%) |
Sep 28, 2012 | 3.763 | 3.787 | 3.720 | 3.730 | 44,701,464 | -0.06(-1.54%) |
Sep 27, 2012 | 3.706 | 3.806 | 3.694 | 3.788 | 35,635,088 | +0.10(+2.69%) |
Sep 26, 2012 | 3.738 | 3.742 | 3.650 | 3.689 | 41,803,536 | -0.06(-1.55%) |
Sep 25, 2012 | 3.880 | 3.894 | 3.745 | 3.747 | 38,494,728 | -0.11(-2.75%) |
Sep 24, 2012 | 3.837 | 3.871 | 3.823 | 3.853 | 27,768,894 | -0.05(-1.32%) |
Sep 21, 2012 | 3.937 | 3.947 | 3.896 | 3.905 | 24,927,732 | +0.00(+0.08%) |
Sep 20, 2012 | 3.869 | 3.907 | 3.851 | 3.902 | 37,066,644 | -0.01(-0.16%) |
Sep 19, 2012 | 3.896 | 3.929 | 3.872 | 3.908 | 29,986,490 | +0.01(+0.31%) |
Sep 18, 2012 | 3.869 | 3.898 | 3.868 | 3.896 | 23,496,942 | +0.01(+0.19%) |
Sep 17, 2012 | 3.890 | 3.890 | 3.861 | 3.888 | 25,892,964 | +0.00(+0.06%) |
Sep 14, 2012 | 3.849 | 3.913 | 3.843 | 3.886 | 55,669,132 | +0.07(+1.88%) |
Sep 13, 2012 | 3.726 | 3.849 | 3.715 | 3.814 | 52,576,908 | +0.10(+2.56%) |
Sep 12, 2012 | 3.723 | 3.736 | 3.672 | 3.719 | 44,741,712 | +0.02(+0.63%) |
Sep 11, 2012 | 3.709 | 3.736 | 3.683 | 3.696 | 35,971,048 | -0.01(-0.33%) |
Sep 10, 2012 | 3.788 | 3.801 | 3.703 | 3.708 | 34,930,736 | -0.09(-2.48%) |
Sep 07, 2012 | 3.799 | 3.818 | 3.784 | 3.802 | 32,903,500 | -0.01(-0.27%) |
Sep 06, 2012 | 3.698 | 3.817 | 3.697 | 3.813 | 54,121,868 | +0.16(+4.38%) |
Sep 05, 2012 | 3.657 | 3.690 | 3.634 | 3.653 | 31,740,666 | -0.01(-0.25%) |
Sep 04, 2012 | 3.659 | 3.688 | 3.590 | 3.662 | 40,904,140 | -0.01(-0.25%) |
Aug 31, 2012 | 3.674 | 3.699 | 3.596 | 3.671 | 52,665,168 | +0.05(+1.41%) |
Aug 30, 2012 | 3.664 | 3.667 | 3.610 | 3.620 | 29,219,334 | -0.07(-1.99%) |
Aug 29, 2012 | 3.696 | 3.714 | 3.664 | 3.694 | 23,932,394 | -0.00(-0.02%) |
Aug 27, 2012 | 3.717 | 3.725 | 3.679 | 3.695 | 31,781,338 | +0.01(+0.35%) |
Aug 24, 2012 | 3.622 | 3.701 | 3.611 | 3.682 | 41,849,004 | +0.04(+1.15%) |
Aug 23, 2012 | 3.668 | 3.689 | 3.620 | 3.640 | 48,843,068 | -0.06(-1.58%) |
Aug 22, 2012 | 3.650 | 3.714 | 3.633 | 3.698 | 52,415,964 | +0.03(+0.75%) |
Aug 21, 2012 | 3.723 | 3.748 | 3.641 | 3.671 | 59,048,844 | -0.03(-0.76%) |
Aug 20, 2012 | 3.682 | 3.699 | 3.653 | 3.699 | 30,017,670 | +0.01(+0.33%) |
Aug 17, 2012 | 3.670 | 3.688 | 3.655 | 3.687 | 25,064,456 | +0.03(+0.87%) |
Aug 16, 2012 | 3.599 | 3.673 | 3.590 | 3.655 | 47,729,172 | +0.08(+2.34%) |
Aug 15, 2012 | 3.547 | 3.580 | 3.546 | 3.571 | 24,480,504 | +0.02(+0.50%) |
Aug 14, 2012 | 3.577 | 3.592 | 3.534 | 3.553 | 38,068,588 | +0.00(+0.12%) |
Aug 13, 2012 | 3.535 | 3.550 | 3.495 | 3.549 | 29,308,538 | +0.02(+0.43%) |
Aug 10, 2012 | 3.505 | 3.535 | 3.487 | 3.534 | 33,038,824 | +0.01(+0.21%) |
Aug 09, 2012 | 3.509 | 3.538 | 3.495 | 3.527 | 31,311,686 | +0.02(+0.61%) |
Aug 08, 2012 | 3.492 | 3.524 | 3.482 | 3.505 | 35,760,236 | -0.01(-0.19%) |
Aug 07, 2012 | 3.486 | 3.539 | 3.473 | 3.512 | 42,650,568 | +0.06(+1.69%) |
Aug 06, 2012 | 3.439 | 3.484 | 3.422 | 3.454 | 43,470,400 | +0.05(+1.61%) |
Aug 03, 2012 | 3.380 | 3.431 | 3.362 | 3.399 | 66,516,312 | +0.12(+3.68%) |
Aug 02, 2012 | 3.250 | 3.344 | 3.231 | 3.278 | 72,122,312 | -0.02(-0.69%) |
Aug 01, 2012 | 3.369 | 3.370 | 3.278 | 3.301 | 58,482,716 | -0.02(-0.52%) |
Jul 31, 2012 | 3.333 | 3.358 | 3.315 | 3.318 | 71,666,464 | -0.01(-0.17%) |
Jul 30, 2012 | 3.347 | 3.374 | 3.301 | 3.324 | 62,120,324 | -0.01(-0.31%) |
Jul 27, 2012 | 3.224 | 3.339 | 3.206 | 3.334 | 63,311,584 | +0.16(+5.02%) |
Jul 26, 2012 | 3.189 | 3.216 | 3.139 | 3.175 | 63,301,812 | +0.08(+2.58%) |
Jul 25, 2012 | 3.094 | 3.137 | 3.059 | 3.095 | 64,626,276 | -0.04(-1.39%) |
Jul 24, 2012 | 3.202 | 3.209 | 3.099 | 3.138 | 63,835,768 | -0.05(-1.71%) |
Jul 23, 2012 | 3.142 | 3.212 | 3.092 | 3.193 | 55,933,840 | -0.08(-2.36%) |
Jul 20, 2012 | 3.355 | 3.356 | 3.266 | 3.270 | 54,649,168 | -0.09(-2.54%) |
Jul 19, 2012 | 3.328 | 3.378 | 3.318 | 3.355 | 70,214,664 | +0.07(+2.17%) |
Jul 18, 2012 | 3.184 | 3.304 | 3.184 | 3.284 | 74,466,296 | +0.09(+2.76%) |
Jul 17, 2012 | 3.203 | 3.219 | 3.109 | 3.196 | 64,234,528 | +0.03(+0.95%) |
Jul 16, 2012 | 3.169 | 3.197 | 3.141 | 3.166 | 50,118,704 | -0.02(-0.50%) |
Jul 13, 2012 | 3.105 | 3.198 | 3.103 | 3.182 | 55,860,372 | +0.09(+2.89%) |
Jul 12, 2012 | 3.103 | 3.116 | 3.034 | 3.092 | 63,248,420 | -0.06(-1.77%) |
Jul 11, 2012 | 3.176 | 3.193 | 3.097 | 3.148 | 66,950,512 | -0.04(-1.16%) |
Jul 10, 2012 | 3.282 | 3.299 | 3.160 | 3.185 | 68,698,064 | -0.07(-2.00%) |
Jul 09, 2012 | 3.251 | 3.276 | 3.216 | 3.250 | 45,482,108 | -0.01(-0.28%) |
Jul 06, 2012 | 3.316 | 3.319 | 3.214 | 3.259 | 53,406,460 | -0.08(-2.51%) |
Jul 05, 2012 | 3.332 | 3.377 | 3.298 | 3.343 | 53,866,356 | +0.00(+0.11%) |
Jul 03, 2012 | 3.287 | 3.339 | 3.278 | 3.339 | 22,763,852 | +0.05(+1.64%) |
Jul 02, 2012 | 3.274 | 3.287 | 3.236 | 3.286 | 35,809,324 | +0.02(+0.64%) |
Jun 29, 2012 | 3.188 | 3.265 | 3.173 | 3.265 | 52,463,276 | +0.19(+6.18%) |
Jun 28, 2012 | 3.095 | 3.100 | 3.008 | 3.075 | 69,325,920 | -0.07(-2.15%) |
Jun 27, 2012 | 3.130 | 3.169 | 3.121 | 3.142 | 39,542,380 | +0.04(+1.16%) |
Jun 26, 2012 | 3.084 | 3.122 | 3.059 | 3.106 | 55,796,152 | +0.04(+1.36%) |
Jun 25, 2012 | 3.137 | 3.138 | 3.049 | 3.064 | 65,795,016 | -0.12(-3.89%) |
Jun 22, 2012 | 3.143 | 3.197 | 3.128 | 3.188 | 44,215,212 | +0.06(+2.06%) |
Jun 21, 2012 | 3.279 | 3.290 | 3.117 | 3.124 | 76,963,328 | -0.17(-5.09%) |
Jun 20, 2012 | 3.294 | 3.316 | 3.240 | 3.291 | 93,182,632 | +0.01(+0.28%) |
Jun 19, 2012 | 3.249 | 3.309 | 3.244 | 3.282 | 53,040,444 | +0.07(+2.04%) |
Jun 18, 2012 | 3.134 | 3.232 | 3.121 | 3.216 | 52,557,420 | +0.06(+1.88%) |
Jun 15, 2012 | 3.098 | 3.165 | 3.095 | 3.157 | 39,644,468 | +0.08(+2.45%) |
Jun 14, 2012 | 3.056 | 3.105 | 3.026 | 3.081 | 60,296,544 | +0.02(+0.76%) |
Jun 13, 2012 | 3.083 | 3.130 | 3.037 | 3.058 | 46,253,568 | -0.04(-1.35%) |
Jun 12, 2012 | 3.054 | 3.103 | 3.016 | 3.100 | 51,039,988 | +0.06(+2.12%) |
Jun 11, 2012 | 3.179 | 3.184 | 3.024 | 3.035 | 60,447,508 | -0.10(-3.19%) |
Jun 08, 2012 | 3.062 | 3.141 | 3.045 | 3.135 | 41,266,844 | +0.06(+2.04%) |
Jun 07, 2012 | 3.163 | 3.163 | 3.068 | 3.073 | 47,817,088 | -0.03(-0.89%) |
Jun 06, 2012 | 3.010 | 3.103 | 3.002 | 3.100 | 64,173,976 | +0.14(+4.66%) |
Jun 05, 2012 | 2.919 | 2.973 | 2.916 | 2.962 | 51,682,324 | +0.03(+0.88%) |
Jun 04, 2012 | 2.912 | 2.947 | 2.859 | 2.937 | 59,979,568 | +0.04(+1.48%) |
Jun 01, 2012 | 2.951 | 2.984 | 2.893 | 2.894 | 68,974,480 | -0.16(-5.37%) |
May 31, 2012 | 3.076 | 3.092 | 3.012 | 3.058 | 58,250,312 | -0.03(-0.85%) |
May 30, 2012 | 3.081 | 3.107 | 3.046 | 3.084 | 53,956,408 | -0.05(-1.62%) |
May 29, 2012 | 3.116 | 3.166 | 3.081 | 3.135 | 59,837,428 | +0.08(+2.51%) |
May 25, 2012 | 3.072 | 3.086 | 3.042 | 3.059 | 26,196,274 | -0.01(-0.40%) |
May 24, 2012 | 3.122 | 3.124 | 3.022 | 3.071 | 52,175,980 | -0.04(-1.30%) |
May 23, 2012 | 3.047 | 3.124 | 2.991 | 3.111 | 94,053,648 | +0.02(+0.55%) |
May 22, 2012 | 3.119 | 3.147 | 3.052 | 3.094 | 44,879,256 | -0.01(-0.18%) |
May 21, 2012 | 2.949 | 3.110 | 2.944 | 3.100 | 57,450,900 | +0.16(+5.38%) |
May 18, 2012 | 3.036 | 3.053 | 2.853 | 2.942 | 76,856,664 | -0.08(-2.52%) |
May 17, 2012 | 3.154 | 3.163 | 3.018 | 3.018 | 57,493,072 | -0.13(-4.22%) |
May 16, 2012 | 3.219 | 3.236 | 3.139 | 3.151 | 63,497,216 | -0.04(-1.36%) |
May 15, 2012 | 3.238 | 3.287 | 3.184 | 3.194 | 71,536,456 | -0.02(-0.72%) |
May 14, 2012 | 3.223 | 3.268 | 3.206 | 3.217 | 55,462,964 | -0.06(-1.83%) |
May 11, 2012 | 3.254 | 3.347 | 3.251 | 3.278 | 48,674,984 | +0.00(+0.06%) |
May 10, 2012 | 3.324 | 3.325 | 3.255 | 3.276 | 726,171,136 | -0.02(-0.74%) |
May 09, 2012 | 3.236 | 3.329 | 3.209 | 3.300 | 126,465,760 | -0.01(-0.33%) |
May 08, 2012 | 3.294 | 3.336 | 3.206 | 3.311 | 113,454,112 | -0.03(-0.75%) |
May 07, 2012 | 3.292 | 3.370 | 3.290 | 3.336 | 87,393,768 | +0.00(+0.14%) |
May 04, 2012 | 3.442 | 3.452 | 3.332 | 3.332 | 113,020,808 | -0.17(-4.96%) |
May 03, 2012 | 3.588 | 3.592 | 3.488 | 3.506 | 97,023,088 | -0.07(-2.08%) |
May 02, 2012 | 3.527 | 3.588 | 3.511 | 3.580 | 60,601,420 | +0.02(+0.46%) |