Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.158 | 3.198 | 3.137 | 3.198 | 29,788,422 | +0.05(+1.47%) |
Apr 29, 2013 | 3.119 | 3.163 | 3.105 | 3.151 | 29,033,250 | +0.04(+1.19%) |
Apr 26, 2013 | 3.123 | 3.128 | 3.109 | 3.114 | 34,917,916 | -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 | 3.103 | 0 | +0.10(+3.41%) |
Apr 23, 2013 | 2.949 | 3.031 | 2.945 | 3.000 | 40,580,004 | +0.08(+2.62%) |
Apr 22, 2013 | 2.917 | 2.949 | 2.894 | 2.924 | 26,436,224 | +0.00(+0.16%) |
Apr 19, 2013 | 2.910 | 2.927 | 2.873 | 2.919 | 32,622,404 | +0.01(+0.24%) |
Apr 18, 2013 | 2.977 | 2.996 | 2.912 | 2.912 | 43,336,176 | -0.06(-1.92%) |
Apr 17, 2013 | 2.986 | 3.014 | 2.952 | 2.969 | 57,374,104 | -0.04(-1.35%) |
Apr 16, 2013 | 3.005 | 3.031 | 2.989 | 3.010 | 50,472,992 | +0.03(+1.09%) |
Apr 15, 2013 | 3.031 | 3.040 | 2.959 | 2.977 | 46,336,636 | -0.06(-2.06%) |
Apr 12, 2013 | 2.979 | 3.072 | 2.954 | 3.040 | 82,955,560 | +0.07(+2.51%) |
Apr 11, 2013 | 2.938 | 2.984 | 2.856 | 2.966 | 104,341,000 | -0.01(-0.47%) |
Apr 10, 2013 | 2.935 | 2.984 | 2.928 | 2.979 | 41,413,096 | +0.05(+1.58%) |
Apr 09, 2013 | 2.889 | 2.954 | 2.868 | 2.933 | 40,971,360 | +0.05(+1.61%) |
Apr 08, 2013 | 2.896 | 2.896 | 2.832 | 2.887 | 35,166,168 | -0.01(-0.24%) |
Apr 05, 2013 | 2.803 | 2.894 | 2.796 | 2.894 | 59,356,004 | +0.05(+1.76%) |
Apr 04, 2013 | 2.808 | 2.854 | 2.798 | 2.844 | 31,723,068 | +0.03(+0.98%) |
Apr 03, 2013 | 2.847 | 2.863 | 2.796 | 2.816 | 37,950,328 | -0.03(-1.21%) |
Apr 02, 2013 | 2.884 | 2.891 | 2.833 | 2.851 | 39,996,228 | -0.03(-1.09%) |
Apr 01, 2013 | 2.972 | 2.972 | 2.861 | 2.882 | 47,672,276 | -0.10(-3.27%) |
Mar 28, 2013 | 2.931 | 2.982 | 2.910 | 2.979 | 37,600,924 | +0.04(+1.42%) |
Mar 27, 2013 | 2.891 | 2.954 | 2.884 | 2.938 | 27,444,700 | +0.03(+1.20%) |
Mar 26, 2013 | 2.889 | 2.905 | 2.877 | 2.903 | 25,034,028 | +0.02(+0.73%) |
Mar 25, 2013 | 2.914 | 2.917 | 2.861 | 2.882 | 38,979,220 | -0.02(-0.56%) |
Mar 22, 2013 | 2.894 | 2.910 | 2.882 | 2.898 | 25,026,936 | +0.01(+0.48%) |
Mar 21, 2013 | 2.914 | 2.919 | 2.880 | 2.884 | 36,498,212 | -0.05(-1.58%) |
Mar 20, 2013 | 2.924 | 2.940 | 2.897 | 2.931 | 36,665,936 | +0.03(+1.20%) |
Mar 19, 2013 | 2.917 | 2.931 | 2.875 | 2.896 | 38,191,656 | -0.02(-0.64%) |
Mar 18, 2013 | 2.917 | 2.942 | 2.894 | 2.914 | 32,114,682 | -0.02(-0.71%) |
Mar 15, 2013 | 2.961 | 2.961 | 2.924 | 2.935 | 38,302,748 | -0.03(-0.86%) |
Mar 14, 2013 | 2.977 | 2.986 | 2.942 | 2.961 | 41,264,260 | +0.00(+0.08%) |
Mar 13, 2013 | 2.959 | 3.009 | 2.931 | 2.959 | 52,302,996 | +0.00(+0.00%) |
Mar 12, 2013 | 2.945 | 2.968 | 2.917 | 2.959 | 33,463,834 | +0.01(+0.35%) |
Mar 11, 2013 | 2.947 | 2.961 | 2.924 | 2.948 | 32,269,038 | -0.03(-0.98%) |
Mar 08, 2013 | 2.970 | 2.991 | 2.956 | 2.977 | 26,535,106 | +0.01(+0.47%) |
Mar 07, 2013 | 2.986 | 3.017 | 2.946 | 2.963 | 33,892,096 | -0.01(-0.23%) |
Mar 06, 2013 | 2.991 | 3.019 | 2.956 | 2.970 | 36,917,772 | -0.00(-0.08%) |
Mar 05, 2013 | 2.956 | 2.977 | 2.941 | 2.972 | 39,412,396 | +0.03(+1.15%) |
Mar 04, 2013 | 2.931 | 2.967 | 2.907 | 2.939 | 38,074,976 | -0.01(-0.43%) |
Mar 01, 2013 | 2.919 | 2.961 | 2.892 | 2.952 | 41,920,020 | +0.01(+0.39%) |
Feb 28, 2013 | 2.950 | 2.984 | 2.921 | 2.940 | 63,665,916 | +0.01(+0.48%) |
Feb 27, 2013 | 2.873 | 2.947 | 2.866 | 2.926 | 51,348,804 | +0.05(+1.86%) |
Feb 26, 2013 | 2.845 | 2.888 | 2.835 | 2.873 | 52,481,724 | +0.03(+1.19%) |
Feb 25, 2013 | 2.897 | 2.920 | 2.834 | 2.839 | 69,802,832 | -0.05(-1.76%) |
Feb 22, 2013 | 2.855 | 2.892 | 2.839 | 2.890 | 40,092,516 | +0.05(+1.87%) |
Feb 21, 2013 | 2.853 | 2.885 | 2.830 | 2.837 | 62,866,752 | -0.02(-0.73%) |
Feb 20, 2013 | 2.908 | 2.954 | 2.848 | 2.857 | 77,229,720 | -0.04(-1.39%) |
Feb 19, 2013 | 2.940 | 2.943 | 2.880 | 2.898 | 46,959,960 | -0.04(-1.38%) |
Feb 15, 2013 | 2.931 | 2.952 | 2.874 | 2.938 | 79,489,816 | +0.00(+0.01%) |
Feb 14, 2013 | 2.816 | 2.940 | 2.781 | 2.938 | 95,531,184 | +0.08(+2.91%) |
Feb 13, 2013 | 2.871 | 2.923 | 2.846 | 2.855 | 92,553,552 | -0.01(-0.48%) |
Feb 12, 2013 | 2.861 | 2.900 | 2.857 | 2.869 | 30,090,260 | -0.02(-0.64%) |
Feb 11, 2013 | 2.878 | 2.916 | 2.850 | 2.887 | 44,225,984 | +0.03(+1.13%) |
Feb 08, 2013 | 2.855 | 2.878 | 2.837 | 2.855 | 33,280,020 | +0.02(+0.65%) |
Feb 07, 2013 | 2.839 | 2.862 | 2.809 | 2.837 | 47,658,420 | -0.01(-0.41%) |
Feb 06, 2013 | 2.802 | 2.871 | 2.786 | 2.848 | 57,481,384 | +0.04(+1.48%) |
Feb 04, 2013 | 2.839 | 2.897 | 2.804 | 2.807 | 55,429,668 | -0.05(-1.70%) |
Feb 01, 2013 | 2.853 | 2.864 | 2.830 | 2.855 | 31,284,146 | +0.03(+0.90%) |
Jan 31, 2013 | 2.844 | 2.876 | 2.811 | 2.830 | 50,967,004 | -0.01(-0.49%) |
Jan 30, 2013 | 2.850 | 2.890 | 2.833 | 2.844 | 31,150,246 | -0.00(-0.16%) |
Jan 29, 2013 | 2.899 | 2.906 | 2.837 | 2.848 | 42,120,556 | -0.06(-2.14%) |
Jan 28, 2013 | 2.878 | 2.929 | 2.871 | 2.910 | 45,761,924 | +0.05(+1.61%) |
Jan 25, 2013 | 2.818 | 2.867 | 2.804 | 2.864 | 42,667,352 | +0.05(+1.80%) |
Jan 24, 2013 | 2.790 | 2.825 | 2.777 | 2.814 | 42,998,772 | +0.01(+0.49%) |
Jan 23, 2013 | 2.804 | 2.807 | 2.770 | 2.800 | 45,686,392 | +0.00(+0.17%) |
Jan 22, 2013 | 2.807 | 2.832 | 2.781 | 2.795 | 33,385,056 | -0.01(-0.49%) |
Jan 18, 2013 | 2.827 | 2.827 | 2.774 | 2.809 | 43,012,556 | -0.02(-0.65%) |
Jan 17, 2013 | 2.800 | 2.839 | 2.793 | 2.827 | 62,902,312 | +0.04(+1.32%) |
Jan 16, 2013 | 2.760 | 2.814 | 2.760 | 2.790 | 36,542,716 | +0.03(+0.92%) |
Jan 15, 2013 | 2.802 | 2.802 | 2.749 | 2.765 | 40,710,016 | -0.05(-1.80%) |
Jan 14, 2013 | 2.837 | 2.837 | 2.784 | 2.816 | 33,109,964 | -0.00(-0.08%) |
Jan 11, 2013 | 2.834 | 2.837 | 2.790 | 2.818 | 55,584,168 | -0.00(-0.16%) |
Jan 10, 2013 | 2.844 | 2.857 | 2.807 | 2.823 | 54,847,004 | +0.00(+0.16%) |
Jan 09, 2013 | 2.906 | 2.920 | 2.800 | 2.818 | 75,280,944 | -0.06(-2.25%) |
Jan 08, 2013 | 2.954 | 2.964 | 2.862 | 2.883 | 50,499,180 | -0.06(-2.18%) |
Jan 07, 2013 | 3.033 | 3.042 | 2.927 | 2.947 | 66,151,416 | -0.09(-2.89%) |
Jan 04, 2013 | 2.943 | 3.044 | 2.934 | 3.035 | 56,872,328 | +0.10(+3.30%) |
Jan 03, 2013 | 2.936 | 2.970 | 2.904 | 2.938 | 32,374,002 | +0.00(+0.08%) |
Jan 02, 2013 | 2.915 | 2.938 | 2.887 | 2.936 | 51,865,184 | +0.11(+3.75%) |
Dec 31, 2012 | 2.784 | 2.841 | 2.777 | 2.830 | 35,046,772 | +0.04(+1.32%) |
Dec 28, 2012 | 2.781 | 2.837 | 2.777 | 2.793 | 23,894,252 | -0.01(-0.49%) |
Dec 27, 2012 | 2.830 | 2.834 | 2.774 | 2.807 | 32,472,178 | -0.02(-0.65%) |
Dec 26, 2012 | 2.820 | 2.867 | 2.814 | 2.825 | 21,309,610 | -0.00(-0.08%) |
Dec 24, 2012 | 2.848 | 2.857 | 2.818 | 2.827 | 13,813,073 | -0.02(-0.81%) |
Dec 21, 2012 | 2.878 | 2.878 | 2.820 | 2.850 | 50,064,252 | -0.07(-2.29%) |
Dec 20, 2012 | 2.931 | 2.934 | 2.885 | 2.917 | 36,213,188 | -0.00(-0.08%) |
Dec 19, 2012 | 2.920 | 2.954 | 2.908 | 2.920 | 49,667,316 | +0.02(+0.72%) |
Dec 18, 2012 | 2.894 | 2.931 | 2.885 | 2.899 | 45,106,036 | +0.01(+0.20%) |
Dec 17, 2012 | 2.899 | 2.915 | 2.850 | 2.893 | 48,219,840 | -0.01(-0.44%) |
Dec 14, 2012 | 2.904 | 2.936 | 2.883 | 2.906 | 36,682,008 | +0.01(+0.48%) |
Dec 13, 2012 | 2.885 | 2.947 | 2.864 | 2.892 | 40,894,740 | +0.00(+0.08%) |
Dec 12, 2012 | 2.929 | 2.945 | 2.878 | 2.890 | 43,261,544 | -0.03(-1.03%) |
Dec 11, 2012 | 2.862 | 2.957 | 2.855 | 2.920 | 88,462,824 | +0.07(+2.35%) |
Dec 10, 2012 | 2.760 | 2.874 | 2.754 | 2.853 | 55,635,452 | +0.09(+3.39%) |
Dec 07, 2012 | 2.767 | 2.781 | 2.728 | 2.759 | 36,642,792 | -0.01(-0.21%) |
Dec 06, 2012 | 2.754 | 2.784 | 2.743 | 2.765 | 44,722,568 | +0.00(+0.17%) |
Dec 05, 2012 | 2.770 | 2.788 | 2.721 | 2.761 | 68,563,624 | -0.03(-1.11%) |
Dec 04, 2012 | 2.717 | 2.797 | 2.700 | 2.792 | 57,197,600 | +0.03(+1.04%) |
Nov 30, 2012 | 2.777 | 2.797 | 2.747 | 2.763 | 49,882,136 | -0.02(-0.58%) |
Nov 29, 2012 | 2.834 | 2.848 | 2.770 | 2.779 | 52,932,280 | -0.05(-1.79%) |
Nov 28, 2012 | 2.795 | 2.844 | 2.760 | 2.830 | 43,145,376 | +0.02(+0.86%) |
Nov 27, 2012 | 2.784 | 2.848 | 2.760 | 2.805 | 48,893,732 | +0.01(+0.41%) |
Nov 26, 2012 | 2.751 | 2.802 | 2.747 | 2.794 | 39,491,420 | +0.05(+1.72%) |
Nov 23, 2012 | 2.740 | 2.779 | 2.725 | 2.747 | 29,995,802 | +0.02(+0.68%) |
Nov 21, 2012 | 2.652 | 2.735 | 2.650 | 2.728 | 45,742,684 | +0.08(+2.87%) |
Nov 20, 2012 | 2.673 | 2.684 | 2.624 | 2.652 | 36,498,052 | -0.03(-1.15%) |
Nov 19, 2012 | 2.658 | 2.692 | 2.626 | 2.683 | 44,051,724 | +0.07(+2.80%) |
Nov 16, 2012 | 2.658 | 2.667 | 2.557 | 2.610 | 68,089,288 | -0.05(-1.81%) |
Nov 15, 2012 | 2.663 | 2.731 | 2.640 | 2.658 | 50,875,452 | +0.01(+0.43%) |
Nov 14, 2012 | 2.729 | 2.757 | 2.644 | 2.646 | 67,509,416 | -0.07(-2.45%) |
Nov 13, 2012 | 2.720 | 2.782 | 2.711 | 2.713 | 53,646,652 | -0.02(-0.71%) |
Nov 12, 2012 | 2.800 | 2.812 | 2.706 | 2.732 | 70,163,736 | -0.06(-2.26%) |
Nov 09, 2012 | 2.924 | 2.957 | 2.786 | 2.796 | 92,261,120 | -0.11(-3.86%) |
Nov 08, 2012 | 2.924 | 3.000 | 2.901 | 2.908 | 91,281,872 | +0.02(+0.56%) |
Nov 07, 2012 | 2.961 | 2.979 | 2.878 | 2.892 | 35,387,756 | -0.09(-3.08%) |
Nov 06, 2012 | 2.986 | 2.993 | 2.933 | 2.984 | 38,242,580 | -0.00(-0.08%) |
Nov 05, 2012 | 2.857 | 2.997 | 2.857 | 2.986 | 48,488,452 | +0.12(+4.24%) |
Nov 02, 2012 | 2.908 | 2.912 | 2.846 | 2.864 | 27,983,886 | -0.01(-0.48%) |
Nov 01, 2012 | 2.761 | 2.880 | 2.759 | 2.878 | 51,587,440 | +0.13(+4.80%) |
Oct 31, 2012 | 2.775 | 2.798 | 2.740 | 2.746 | 37,833,560 | -0.02(-0.62%) |
Oct 26, 2012 | 2.798 | 2.763 | 2.763 | 2.763 | 42,447,496 | -0.03(-1.07%) |
Oct 25, 2012 | 2.814 | 2.844 | 2.782 | 2.793 | 33,505,740 | +0.00(+0.08%) |
Oct 24, 2012 | 2.846 | 2.857 | 2.763 | 2.791 | 36,292,156 | -0.04(-1.30%) |
Oct 23, 2012 | 2.720 | 2.846 | 2.713 | 2.828 | 62,568,224 | +0.05(+1.86%) |
Oct 19, 2012 | 2.906 | 2.926 | 2.760 | 2.776 | 77,374,800 | -0.17(-5.87%) |
Oct 18, 2012 | 2.988 | 2.988 | 2.937 | 2.949 | 27,773,666 | -0.05(-1.53%) |
Oct 17, 2012 | 2.981 | 3.009 | 2.951 | 2.995 | 42,706,356 | -0.02(-0.76%) |
Oct 16, 2012 | 2.958 | 3.027 | 2.931 | 3.018 | 40,083,756 | +0.08(+2.89%) |
Oct 15, 2012 | 2.901 | 2.935 | 2.867 | 2.933 | 27,207,452 | +0.04(+1.27%) |
Oct 12, 2012 | 2.901 | 2.924 | 2.878 | 2.896 | 28,419,140 | -0.03(-0.86%) |
Oct 11, 2012 | 2.933 | 2.942 | 2.899 | 2.922 | 34,940,720 | +0.02(+0.55%) |
Oct 10, 2012 | 2.942 | 2.956 | 2.894 | 2.906 | 35,599,632 | -0.05(-1.71%) |
Oct 09, 2012 | 3.016 | 3.025 | 2.947 | 2.956 | 39,938,412 | -0.06(-2.13%) |
Oct 08, 2012 | 3.039 | 3.052 | 2.997 | 3.020 | 26,228,076 | -0.03(-0.98%) |
Oct 05, 2012 | 3.133 | 3.165 | 3.039 | 3.050 | 52,660,888 | -0.07(-2.35%) |
Oct 04, 2012 | 2.997 | 3.142 | 2.981 | 3.123 | 54,791,192 | +0.13(+4.49%) |
Oct 03, 2012 | 3.027 | 3.036 | 2.974 | 2.989 | 46,970,812 | -0.03(-1.03%) |
Oct 02, 2012 | 3.029 | 3.029 | 2.986 | 3.020 | 32,006,638 | +0.01(+0.42%) |
Oct 01, 2012 | 3.073 | 3.091 | 2.997 | 3.008 | 54,968,792 | -0.05(-1.69%) |
Sep 28, 2012 | 3.032 | 3.103 | 2.992 | 3.059 | 52,928,668 | +0.01(+0.49%) |
Sep 27, 2012 | 3.029 | 3.050 | 3.004 | 3.044 | 60,926,632 | +0.02(+0.72%) |
Sep 26, 2012 | 3.064 | 3.065 | 2.986 | 3.023 | 47,618,464 | -0.05(-1.72%) |
Sep 25, 2012 | 3.174 | 3.188 | 3.071 | 3.075 | 52,494,588 | -0.06(-1.83%) |
Sep 24, 2012 | 3.084 | 3.137 | 3.079 | 3.133 | 39,008,704 | -0.00(-0.04%) |
Sep 21, 2012 | 3.126 | 3.153 | 3.114 | 3.134 | 37,079,432 | +0.01(+0.40%) |
Sep 20, 2012 | 3.137 | 3.153 | 3.096 | 3.121 | 34,949,324 | -0.02(-0.73%) |
Sep 19, 2012 | 3.114 | 3.188 | 3.078 | 3.144 | 49,267,408 | +0.04(+1.18%) |
Sep 18, 2012 | 3.052 | 3.144 | 3.049 | 3.107 | 39,239,736 | +0.02(+0.67%) |
Sep 17, 2012 | 3.181 | 3.181 | 3.052 | 3.087 | 53,781,744 | -0.09(-2.75%) |
Sep 14, 2012 | 3.135 | 3.229 | 3.135 | 3.174 | 37,006,800 | +0.04(+1.21%) |
Sep 13, 2012 | 3.144 | 3.156 | 3.078 | 3.136 | 47,288,344 | +0.02(+0.63%) |
Sep 12, 2012 | 3.107 | 3.133 | 3.078 | 3.117 | 35,168,560 | +0.03(+1.12%) |
Sep 11, 2012 | 3.043 | 3.130 | 3.032 | 3.082 | 41,731,468 | +0.04(+1.20%) |
Sep 10, 2012 | 3.066 | 3.110 | 3.039 | 3.045 | 40,455,644 | -0.03(-0.90%) |
Sep 07, 2012 | 3.068 | 3.094 | 2.970 | 3.073 | 85,154,664 | -0.08(-2.40%) |
Sep 06, 2012 | 3.078 | 3.231 | 3.075 | 3.149 | 71,654,208 | +0.09(+3.08%) |
Sep 05, 2012 | 3.057 | 3.101 | 3.023 | 3.055 | 52,353,972 | +0.01(+0.34%) |
Sep 04, 2012 | 3.165 | 3.176 | 3.016 | 3.044 | 75,700,728 | -0.17(-5.38%) |
Aug 31, 2012 | 3.245 | 3.268 | 3.185 | 3.217 | 52,879,664 | -0.00(-0.14%) |
Aug 30, 2012 | 3.277 | 3.289 | 3.206 | 3.222 | 33,520,330 | -0.06(-1.89%) |
Aug 29, 2012 | 3.275 | 3.305 | 3.268 | 3.284 | 27,298,278 | -0.01(-0.21%) |
Aug 27, 2012 | 3.346 | 3.355 | 3.289 | 3.291 | 37,167,520 | -0.06(-1.71%) |
Aug 24, 2012 | 3.282 | 3.364 | 3.275 | 3.348 | 37,906,656 | +0.07(+2.06%) |
Aug 23, 2012 | 3.350 | 3.353 | 3.268 | 3.281 | 41,320,472 | -0.08(-2.29%) |
Aug 22, 2012 | 3.330 | 3.371 | 3.318 | 3.357 | 34,181,976 | +0.01(+0.21%) |
Aug 21, 2012 | 3.371 | 3.392 | 3.316 | 3.350 | 37,091,664 | -0.01(-0.27%) |
Aug 20, 2012 | 3.348 | 3.364 | 3.309 | 3.360 | 34,272,640 | +0.00(+0.00%) |
Aug 17, 2012 | 3.389 | 3.389 | 3.330 | 3.360 | 33,785,820 | -0.03(-0.88%) |
Aug 16, 2012 | 3.350 | 3.400 | 3.339 | 3.389 | 40,428,920 | +0.07(+2.07%) |
Aug 15, 2012 | 3.357 | 3.385 | 3.303 | 3.321 | 64,798,060 | -0.03(-0.75%) |
Aug 14, 2012 | 3.408 | 3.412 | 3.332 | 3.346 | 42,387,412 | -0.05(-1.49%) |
Aug 13, 2012 | 3.357 | 3.399 | 3.344 | 3.396 | 48,749,084 | +0.04(+1.29%) |
Aug 10, 2012 | 3.463 | 3.490 | 3.309 | 3.353 | 139,415,152 | -0.02(-0.61%) |
Aug 09, 2012 | 3.268 | 3.380 | 3.263 | 3.373 | 89,202,720 | +0.11(+3.37%) |
Aug 08, 2012 | 3.243 | 3.298 | 3.234 | 3.263 | 56,362,144 | +0.02(+0.57%) |
Aug 07, 2012 | 3.252 | 3.279 | 3.227 | 3.245 | 44,396,912 | +0.03(+1.00%) |
Aug 06, 2012 | 3.176 | 3.229 | 3.172 | 3.213 | 39,274,628 | +0.07(+2.11%) |
Aug 03, 2012 | 3.130 | 3.178 | 3.057 | 3.146 | 35,598,076 | +0.06(+2.08%) |
Aug 02, 2012 | 3.055 | 3.128 | 3.004 | 3.082 | 40,107,476 | +0.01(+0.37%) |
Aug 01, 2012 | 3.123 | 3.153 | 3.057 | 3.071 | 36,619,060 | -0.03(-1.11%) |
Jul 31, 2012 | 3.057 | 3.149 | 3.053 | 3.105 | 42,274,064 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.032 | 3.057 | 39,631,920 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.101 | 3.004 | 3.090 | 41,045,432 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.993 | 3.016 | 36,894,652 | +0.01(+0.46%) |
Jul 25, 2012 | 2.935 | 3.032 | 2.922 | 3.002 | 45,245,396 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 3.000 | 2.909 | 2.945 | 38,280,376 | -0.03(-1.08%) |
Jul 23, 2012 | 2.860 | 2.997 | 2.828 | 2.977 | 49,228,744 | +0.04(+1.37%) |
Jul 20, 2012 | 3.006 | 3.027 | 2.906 | 2.937 | 49,173,100 | -0.09(-2.88%) |
Jul 19, 2012 | 3.016 | 3.064 | 2.995 | 3.024 | 43,936,628 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,153,224 | +0.16(+5.58%) |
Jul 17, 2012 | 2.899 | 2.915 | 2.789 | 2.837 | 48,776,812 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.912 | 2.834 | 2.888 | 36,454,192 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.828 | 2.879 | 35,348,836 | +0.04(+1.25%) |
Jul 12, 2012 | 2.860 | 2.864 | 2.817 | 2.844 | 51,472,056 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.892 | 52,895,196 | -0.05(-1.64%) |
Jul 10, 2012 | 3.000 | 3.089 | 2.917 | 2.940 | 55,818,248 | -0.09(-3.03%) |
Jul 09, 2012 | 3.055 | 3.068 | 3.006 | 3.032 | 33,394,724 | -0.04(-1.34%) |
Jul 06, 2012 | 3.110 | 3.119 | 3.039 | 3.073 | 41,726,200 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.158 | 3.084 | 3.133 | 30,531,930 | -0.03(-1.01%) |
Jul 03, 2012 | 3.084 | 3.172 | 3.082 | 3.165 | 23,912,354 | +0.08(+2.64%) |
Jul 02, 2012 | 3.185 | 3.188 | 3.059 | 3.083 | 63,404,900 | -0.09(-2.71%) |
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,207,800 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.055 | 2.961 | 3.036 | 59,510,380 | +0.02(+0.76%) |
Jun 27, 2012 | 2.922 | 3.034 | 2.922 | 3.013 | 55,168,092 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,653,316 | +0.03(+1.11%) |
Jun 25, 2012 | 2.984 | 2.993 | 2.876 | 2.887 | 53,870,508 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.016 | 2.940 | 2.980 | 94,336,224 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.938 | 2.943 | 56,290,964 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.142 | 3.048 | 3.084 | 106,040,248 | +0.05(+1.62%) |
Jun 19, 2012 | 2.961 | 3.080 | 2.947 | 3.035 | 104,705,128 | +0.19(+6.73%) |
Jun 18, 2012 | 2.798 | 2.867 | 2.775 | 2.844 | 33,138,406 | +0.03(+0.90%) |
Jun 15, 2012 | 2.779 | 2.821 | 2.754 | 2.818 | 42,023,120 | +0.06(+2.16%) |
Jun 14, 2012 | 2.789 | 2.812 | 2.731 | 2.759 | 64,292,552 | -0.03(-1.23%) |
Jun 13, 2012 | 2.867 | 2.873 | 2.779 | 2.793 | 53,928,176 | -0.08(-2.64%) |
Jun 12, 2012 | 2.844 | 2.896 | 2.839 | 2.869 | 54,084,720 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.805 | 2.812 | 91,466,936 | +0.03(+1.15%) |
Jun 08, 2012 | 2.736 | 2.789 | 2.731 | 2.779 | 40,401,216 | +0.05(+1.93%) |
Jun 07, 2012 | 2.883 | 2.899 | 2.724 | 2.727 | 57,424,148 | -0.11(-4.04%) |
Jun 06, 2012 | 2.789 | 2.848 | 2.768 | 2.841 | 40,222,464 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,814,332 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,187,276 | -0.06(-2.09%) |
Jun 01, 2012 | 2.791 | 2.818 | 2.743 | 2.747 | 48,073,368 | -0.10(-3.62%) |
May 31, 2012 | 2.883 | 2.894 | 2.814 | 2.851 | 39,047,656 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.906 | 2.832 | 2.883 | 41,402,672 | -0.03(-1.18%) |
May 29, 2012 | 2.890 | 2.935 | 2.878 | 2.917 | 33,789,316 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.867 | 2.775 | 2.844 | 42,706,816 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.873 | 2.757 | 2.777 | 56,732,836 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.857 | 2.712 | 2.853 | 54,042,856 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,710,896 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.818 | 45,378,136 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.922 | 2.757 | 2.770 | 61,847,648 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.961 | 2.901 | 2.901 | 36,559,196 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.912 | 2.920 | 51,289,080 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.078 | 2.967 | 2.981 | 65,401,628 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,690,268 | -0.02(-0.61%) |
May 11, 2012 | 3.084 | 3.137 | 3.018 | 3.029 | 156,477,792 | +0.18(+6.36%) |
May 10, 2012 | 2.896 | 2.901 | 2.802 | 2.848 | 65,063,912 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.779 | 2.869 | 56,751,304 | +0.01(+0.40%) |
May 08, 2012 | 2.834 | 2.876 | 2.784 | 2.857 | 50,398,236 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.860 | 65,886,324 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.812 | 2.812 | 59,439,060 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.896 | 45,734,996 | -0.05(-1.71%) |
May 02, 2012 | 3.023 | 3.034 | 2.931 | 2.947 | 74,566,360 | -0.09(-2.87%) |