Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.520 | 5.614 | 5.305 | 5.325 | 34,229,184 | -0.24(-4.38%) |
May 30, 2013 | 5.520 | 5.643 | 5.507 | 5.569 | 24,009,924 | +0.03(+0.46%) |
May 29, 2013 | 5.528 | 5.564 | 5.417 | 5.543 | 48,084,556 | -0.07(-1.31%) |
May 28, 2013 | 5.694 | 5.764 | 5.567 | 5.617 | 34,046,228 | +0.10(+1.86%) |
May 24, 2013 | 5.435 | 5.520 | 5.385 | 5.514 | 28,090,700 | -0.02(-0.36%) |
May 23, 2013 | 5.403 | 5.577 | 5.379 | 5.534 | 51,688,008 | -0.04(-0.80%) |
May 22, 2013 | 5.725 | 5.901 | 5.503 | 5.578 | 85,305,248 | -0.13(-2.31%) |
May 21, 2013 | 5.701 | 5.773 | 5.640 | 5.710 | 38,348,344 | +0.02(+0.40%) |
May 20, 2013 | 5.669 | 5.751 | 5.651 | 5.688 | 30,546,342 | -0.00(-0.03%) |
May 17, 2013 | 5.585 | 5.695 | 5.565 | 5.689 | 32,181,876 | +0.17(+2.99%) |
May 16, 2013 | 5.572 | 5.629 | 5.501 | 5.524 | 28,564,854 | -0.08(-1.42%) |
May 15, 2013 | 5.490 | 5.637 | 5.484 | 5.604 | 31,511,194 | +0.25(+4.74%) |
May 13, 2013 | 5.317 | 5.376 | 5.280 | 5.350 | 26,394,196 | +0.01(+0.17%) |
May 10, 2013 | 5.296 | 5.345 | 5.250 | 5.341 | 23,801,586 | +0.05(+0.95%) |
May 09, 2013 | 5.321 | 5.365 | 5.246 | 5.291 | 34,735,632 | -0.04(-0.79%) |
May 08, 2013 | 5.244 | 5.336 | 5.234 | 5.333 | 25,282,742 | +0.07(+1.40%) |
May 07, 2013 | 5.213 | 5.265 | 5.171 | 5.260 | 29,828,534 | +0.08(+1.46%) |
May 06, 2013 | 5.153 | 5.203 | 5.148 | 5.184 | 26,299,920 | +0.04(+0.82%) |
May 03, 2013 | 5.122 | 5.190 | 5.111 | 5.142 | 32,016,006 | +0.15(+3.02%) |
May 02, 2013 | 4.890 | 5.002 | 4.879 | 4.991 | 28,509,606 | +0.14(+2.85%) |
May 01, 2013 | 4.955 | 4.960 | 4.838 | 4.853 | 33,429,062 | -0.13(-2.66%) |
Apr 30, 2013 | 4.949 | 4.991 | 4.887 | 4.985 | 26,403,434 | +0.03(+0.66%) |
Apr 29, 2013 | 4.892 | 4.984 | 4.873 | 4.953 | 23,345,656 | +0.10(+2.02%) |
Apr 26, 2013 | 4.862 | 4.887 | 4.808 | 4.855 | 24,493,886 | -0.03(-0.64%) |
Apr 25, 2013 | 4.865 | 4.948 | 4.842 | 4.886 | 36,292,440 | +0.06(+1.25%) |
Apr 24, 2013 | 4.817 | 4.859 | 4.790 | 4.826 | 28,088,000 | +0.01(+0.19%) |
Apr 23, 2013 | 4.740 | 4.826 | 4.670 | 4.816 | 47,193,500 | +0.14(+3.01%) |
Apr 22, 2013 | 4.637 | 4.702 | 4.544 | 4.676 | 37,668,028 | +0.07(+1.46%) |
Apr 19, 2013 | 4.520 | 4.614 | 4.489 | 4.608 | 57,179,660 | +0.12(+2.57%) |
Apr 18, 2013 | 4.603 | 4.603 | 4.440 | 4.493 | 57,926,116 | -0.08(-1.84%) |
Apr 17, 2013 | 4.685 | 4.688 | 4.503 | 4.577 | 80,835,480 | -0.21(-4.33%) |
Apr 16, 2013 | 4.692 | 4.795 | 4.656 | 4.784 | 101,650,736 | +0.19(+4.15%) |
Apr 15, 2013 | 4.855 | 4.866 | 4.583 | 4.594 | 89,113,720 | -0.34(-6.81%) |
Apr 12, 2013 | 4.916 | 4.952 | 4.847 | 4.929 | 51,483,928 | -0.04(-0.80%) |
Apr 11, 2013 | 4.918 | 5.013 | 4.905 | 4.969 | 62,028,760 | +0.05(+0.95%) |
Apr 10, 2013 | 4.782 | 4.933 | 4.777 | 4.922 | 40,838,504 | +0.18(+3.74%) |
Apr 09, 2013 | 4.719 | 4.793 | 4.674 | 4.745 | 35,615,940 | +0.06(+1.30%) |
Apr 08, 2013 | 4.598 | 4.695 | 4.565 | 4.684 | 25,418,026 | +0.09(+1.86%) |
Apr 05, 2013 | 4.495 | 4.618 | 4.476 | 4.599 | 41,073,192 | -0.07(-1.43%) |
Apr 04, 2013 | 4.626 | 4.691 | 4.595 | 4.665 | 51,853,804 | +0.06(+1.35%) |
Apr 03, 2013 | 4.761 | 4.772 | 4.572 | 4.603 | 49,584,012 | -0.15(-3.06%) |
Apr 02, 2013 | 4.734 | 4.789 | 4.714 | 4.748 | 32,776,210 | +0.07(+1.40%) |
Apr 01, 2013 | 4.737 | 4.763 | 4.649 | 4.683 | 28,982,424 | -0.05(-0.95%) |
Mar 28, 2013 | 4.690 | 4.757 | 4.670 | 4.728 | 21,483,458 | +0.03(+0.67%) |
Mar 27, 2013 | 4.614 | 4.703 | 4.591 | 4.696 | 34,626,892 | -0.01(-0.13%) |
Mar 26, 2013 | 4.647 | 4.702 | 4.631 | 4.702 | 23,572,520 | +0.11(+2.31%) |
Mar 25, 2013 | 4.684 | 4.707 | 4.535 | 4.596 | 38,823,588 | -0.05(-0.99%) |
Mar 22, 2013 | 4.579 | 4.644 | 4.571 | 4.642 | 24,762,030 | +0.10(+2.31%) |
Mar 21, 2013 | 4.573 | 4.622 | 4.515 | 4.537 | 33,586,956 | -0.12(-2.54%) |
Mar 20, 2013 | 4.642 | 4.679 | 4.619 | 4.656 | 29,189,450 | +0.09(+2.05%) |
Mar 19, 2013 | 4.622 | 4.643 | 4.474 | 4.562 | 43,025,336 | -0.03(-0.65%) |
Mar 18, 2013 | 4.542 | 4.656 | 4.527 | 4.592 | 28,365,926 | -0.08(-1.73%) |
Mar 15, 2013 | 4.678 | 4.692 | 4.626 | 4.673 | 25,407,650 | -0.02(-0.39%) |
Mar 14, 2013 | 4.654 | 4.697 | 4.646 | 4.691 | 23,432,924 | +0.08(+1.64%) |
Mar 13, 2013 | 4.608 | 4.638 | 4.560 | 4.615 | 21,925,000 | +0.02(+0.40%) |
Mar 12, 2013 | 4.622 | 4.636 | 4.558 | 4.597 | 27,197,638 | -0.03(-0.71%) |
Mar 11, 2013 | 4.572 | 4.632 | 4.553 | 4.630 | 19,208,742 | +0.05(+1.06%) |
Mar 08, 2013 | 4.580 | 4.597 | 4.511 | 4.581 | 39,667,716 | +0.06(+1.26%) |
Mar 07, 2013 | 4.516 | 4.540 | 4.500 | 4.524 | 21,860,266 | +0.03(+0.56%) |
Mar 06, 2013 | 4.528 | 4.534 | 4.468 | 4.499 | 29,893,786 | +0.02(+0.51%) |
Mar 05, 2013 | 4.425 | 4.514 | 4.423 | 4.476 | 40,425,888 | +0.12(+2.78%) |
Mar 04, 2013 | 4.263 | 4.361 | 4.243 | 4.355 | 32,420,204 | +0.06(+1.32%) |
Mar 01, 2013 | 4.209 | 4.312 | 4.150 | 4.299 | 50,849,600 | +0.04(+0.94%) |
Feb 28, 2013 | 4.291 | 4.358 | 4.237 | 4.258 | 37,316,704 | -0.02(-0.40%) |
Feb 27, 2013 | 4.112 | 4.312 | 4.101 | 4.276 | 49,564,128 | +0.15(+3.70%) |
Feb 26, 2013 | 4.097 | 4.135 | 4.017 | 4.123 | 48,865,984 | -0.16(-3.72%) |
Feb 22, 2013 | 4.223 | 4.282 | 4.190 | 4.282 | 24,672,904 | +0.12(+2.92%) |
Feb 21, 2013 | 4.207 | 4.208 | 4.121 | 4.161 | 46,623,312 | -0.07(-1.75%) |
Feb 20, 2013 | 4.393 | 4.398 | 4.234 | 4.235 | 49,961,564 | -0.16(-3.70%) |
Feb 19, 2013 | 4.329 | 4.406 | 4.328 | 4.398 | 22,586,866 | +0.09(+1.99%) |
Feb 15, 2013 | 4.335 | 4.347 | 4.259 | 4.312 | 23,503,650 | -0.01(-0.32%) |
Feb 14, 2013 | 4.273 | 4.338 | 4.257 | 4.326 | 21,033,670 | +0.01(+0.31%) |
Feb 13, 2013 | 4.327 | 4.350 | 4.275 | 4.312 | 25,301,636 | +0.01(+0.35%) |
Feb 12, 2013 | 4.280 | 4.323 | 4.266 | 4.297 | 28,961,152 | +0.02(+0.49%) |
Feb 11, 2013 | 4.278 | 4.289 | 4.248 | 4.276 | 31,609,506 | -0.01(-0.14%) |
Feb 08, 2013 | 4.237 | 4.289 | 4.235 | 4.282 | 31,073,986 | +0.07(+1.59%) |
Feb 07, 2013 | 4.235 | 4.244 | 4.121 | 4.215 | 40,539,628 | -0.01(-0.30%) |
Feb 06, 2013 | 4.176 | 4.238 | 4.167 | 4.228 | 38,481,968 | +0.13(+3.21%) |
Feb 04, 2013 | 4.163 | 4.184 | 4.088 | 4.096 | 37,067,652 | -0.14(-3.34%) |
Feb 01, 2013 | 4.192 | 4.254 | 4.171 | 4.238 | 35,151,988 | +0.13(+3.05%) |
Jan 31, 2013 | 4.131 | 4.168 | 4.105 | 4.112 | 23,938,060 | -0.03(-0.82%) |
Jan 30, 2013 | 4.193 | 4.216 | 4.132 | 4.146 | 30,847,272 | -0.04(-1.07%) |
Jan 29, 2013 | 4.121 | 4.209 | 4.112 | 4.191 | 26,953,416 | +0.05(+1.17%) |
Jan 28, 2013 | 4.164 | 4.165 | 4.098 | 4.142 | 20,184,044 | -0.02(-0.37%) |
Jan 25, 2013 | 4.132 | 4.158 | 4.095 | 4.158 | 28,204,242 | +0.07(+1.70%) |
Jan 24, 2013 | 4.067 | 4.150 | 4.058 | 4.088 | 37,903,088 | +0.01(+0.16%) |
Jan 23, 2013 | 4.070 | 4.097 | 4.046 | 4.082 | 43,699,384 | +0.02(+0.46%) |
Jan 22, 2013 | 4.004 | 4.066 | 3.976 | 4.063 | 34,494,008 | +0.06(+1.41%) |
Jan 18, 2013 | 3.976 | 4.016 | 3.933 | 4.007 | 39,766,052 | +0.03(+0.87%) |
Jan 17, 2013 | 3.954 | 4.011 | 3.929 | 3.972 | 36,169,936 | +0.07(+1.83%) |
Jan 16, 2013 | 3.882 | 3.920 | 3.867 | 3.900 | 30,290,382 | -0.00(-0.01%) |
Jan 15, 2013 | 3.843 | 3.914 | 3.838 | 3.901 | 33,950,616 | +0.01(+0.23%) |
Jan 14, 2013 | 3.891 | 3.904 | 3.854 | 3.892 | 32,433,750 | -0.02(-0.44%) |
Jan 11, 2013 | 3.906 | 3.911 | 3.869 | 3.909 | 31,493,536 | +0.01(+0.22%) |
Jan 10, 2013 | 3.879 | 3.906 | 3.819 | 3.901 | 46,629,108 | +0.08(+2.17%) |
Jan 09, 2013 | 3.812 | 3.846 | 3.794 | 3.818 | 43,301,800 | +0.03(+0.90%) |
Jan 08, 2013 | 3.799 | 3.815 | 3.743 | 3.784 | 49,796,264 | -0.04(-1.10%) |
Jan 07, 2013 | 3.811 | 3.831 | 3.777 | 3.826 | 33,647,008 | -0.03(-0.73%) |
Jan 04, 2013 | 3.818 | 3.870 | 3.796 | 3.854 | 50,676,872 | +0.06(+1.50%) |
Jan 03, 2013 | 3.821 | 3.851 | 3.769 | 3.797 | 43,342,884 | -0.03(-0.81%) |
Jan 02, 2013 | 3.766 | 3.830 | 3.729 | 3.829 | 71,422,336 | +0.26(+7.43%) |
Dec 31, 2012 | 3.365 | 3.564 | 3.348 | 3.564 | 99,820,408 | +0.18(+5.47%) |
Dec 28, 2012 | 3.430 | 3.485 | 3.374 | 3.379 | 64,636,128 | -0.12(-3.45%) |
Dec 27, 2012 | 3.516 | 3.537 | 3.377 | 3.499 | 57,373,832 | -0.01(-0.24%) |
Dec 26, 2012 | 3.581 | 3.583 | 3.482 | 3.508 | 28,770,866 | -0.04(-1.13%) |
Dec 24, 2012 | 3.569 | 3.575 | 3.546 | 3.548 | 15,064,299 | -0.05(-1.33%) |
Dec 21, 2012 | 3.543 | 3.616 | 3.528 | 3.596 | 49,442,016 | -0.10(-2.61%) |
Dec 20, 2012 | 3.634 | 3.693 | 3.605 | 3.692 | 34,201,004 | +0.05(+1.51%) |
Dec 19, 2012 | 3.723 | 3.729 | 3.627 | 3.637 | 47,771,568 | -0.08(-2.10%) |
Dec 18, 2012 | 3.608 | 3.723 | 3.594 | 3.715 | 51,724,384 | +0.13(+3.50%) |
Dec 17, 2012 | 3.498 | 3.598 | 3.494 | 3.589 | 36,417,476 | +0.12(+3.53%) |
Dec 14, 2012 | 3.485 | 3.505 | 3.453 | 3.467 | 35,312,632 | -0.05(-1.36%) |
Dec 13, 2012 | 3.570 | 3.598 | 3.482 | 3.515 | 38,807,416 | -0.06(-1.74%) |
Dec 12, 2012 | 3.612 | 3.652 | 3.560 | 3.577 | 52,336,204 | +0.01(+0.23%) |
Dec 11, 2012 | 3.543 | 3.619 | 3.536 | 3.569 | 45,406,016 | +0.07(+1.94%) |
Dec 10, 2012 | 3.480 | 3.523 | 3.473 | 3.501 | 32,717,866 | +0.01(+0.29%) |
Dec 07, 2012 | 3.506 | 3.514 | 3.439 | 3.491 | 47,277,104 | +0.03(+0.88%) |
Dec 06, 2012 | 3.418 | 3.466 | 3.403 | 3.461 | 38,748,380 | +0.04(+1.10%) |
Dec 05, 2012 | 3.419 | 3.475 | 3.345 | 3.423 | 46,644,560 | +0.02(+0.53%) |
Dec 04, 2012 | 3.422 | 3.453 | 3.380 | 3.405 | 86,081,848 | -0.06(-1.79%) |
Nov 30, 2012 | 3.473 | 3.495 | 3.440 | 3.467 | 39,572,324 | -0.01(-0.31%) |
Nov 29, 2012 | 3.465 | 3.502 | 3.421 | 3.478 | 71,051,376 | +0.05(+1.53%) |
Nov 28, 2012 | 3.302 | 3.431 | 3.250 | 3.425 | 49,815,160 | +0.07(+2.22%) |
Nov 27, 2012 | 3.387 | 3.420 | 3.338 | 3.351 | 39,951,512 | -0.05(-1.40%) |
Nov 26, 2012 | 3.368 | 3.400 | 3.334 | 3.398 | 28,328,954 | -0.02(-0.58%) |
Nov 23, 2012 | 3.335 | 3.423 | 3.327 | 3.418 | 37,288,224 | +0.13(+3.92%) |
Nov 21, 2012 | 3.276 | 3.293 | 3.256 | 3.289 | 25,461,018 | +0.02(+0.53%) |
Nov 20, 2012 | 3.248 | 3.283 | 3.190 | 3.272 | 42,786,064 | +0.01(+0.46%) |
Nov 19, 2012 | 3.180 | 3.262 | 3.175 | 3.257 | 56,091,356 | +0.18(+5.92%) |
Nov 16, 2012 | 3.043 | 3.094 | 2.964 | 3.075 | 83,329,784 | +0.04(+1.44%) |
Nov 15, 2012 | 3.049 | 3.085 | 2.995 | 3.031 | 55,458,068 | -0.02(-0.58%) |
Nov 14, 2012 | 3.207 | 3.220 | 3.026 | 3.049 | 65,564,628 | -0.13(-4.08%) |
Nov 13, 2012 | 3.158 | 3.278 | 3.145 | 3.179 | 52,545,312 | -0.03(-0.92%) |
Nov 12, 2012 | 3.234 | 3.247 | 3.189 | 3.208 | 21,783,474 | +0.01(+0.38%) |
Nov 09, 2012 | 3.165 | 3.291 | 3.160 | 3.196 | 55,186,532 | +0.01(+0.20%) |
Nov 08, 2012 | 3.314 | 3.363 | 3.190 | 3.190 | 57,752,768 | -0.12(-3.75%) |
Nov 07, 2012 | 3.460 | 3.460 | 3.265 | 3.314 | 77,448,520 | -0.24(-6.68%) |
Nov 06, 2012 | 3.501 | 3.596 | 3.495 | 3.551 | 34,149,644 | +0.08(+2.21%) |
Nov 05, 2012 | 3.439 | 3.498 | 3.407 | 3.474 | 30,937,958 | +0.03(+0.74%) |
Nov 02, 2012 | 3.613 | 3.614 | 3.442 | 3.449 | 34,329,356 | -0.10(-2.83%) |
Nov 01, 2012 | 3.464 | 3.562 | 3.454 | 3.550 | 36,956,980 | +0.12(+3.42%) |
Oct 31, 2012 | 3.482 | 3.491 | 3.392 | 3.432 | 20,642,598 | -0.01(-0.27%) |
Oct 26, 2012 | 3.440 | 3.441 | 3.441 | 3.441 | 233,751,760 | -0.01(-0.20%) |
Oct 25, 2012 | 3.493 | 3.509 | 3.386 | 3.448 | 58,302,580 | +0.03(+0.84%) |
Oct 24, 2012 | 3.485 | 3.497 | 3.402 | 3.419 | 47,433,712 | -0.03(-0.86%) |
Oct 23, 2012 | 3.480 | 3.496 | 3.405 | 3.449 | 79,500,288 | -0.14(-3.89%) |
Oct 19, 2012 | 3.764 | 3.764 | 3.571 | 3.589 | 57,909,600 | -0.20(-5.23%) |
Oct 18, 2012 | 3.788 | 3.841 | 3.748 | 3.787 | 58,487,096 | -0.03(-0.73%) |
Oct 17, 2012 | 3.776 | 3.826 | 3.755 | 3.814 | 53,219,436 | +0.05(+1.33%) |
Oct 16, 2012 | 3.705 | 3.774 | 3.699 | 3.764 | 45,921,352 | +0.11(+2.97%) |
Oct 15, 2012 | 3.592 | 3.665 | 3.559 | 3.656 | 26,028,384 | +0.10(+2.71%) |
Oct 12, 2012 | 3.609 | 3.645 | 3.542 | 3.559 | 33,446,074 | -0.04(-1.22%) |
Oct 11, 2012 | 3.670 | 3.686 | 3.602 | 3.603 | 38,702,196 | +0.00(+0.10%) |
Oct 10, 2012 | 3.666 | 3.673 | 3.581 | 3.600 | 55,981,628 | -0.07(-1.78%) |
Oct 09, 2012 | 3.766 | 3.779 | 3.662 | 3.665 | 34,561,516 | -0.11(-2.88%) |
Oct 08, 2012 | 3.774 | 3.797 | 3.753 | 3.774 | 14,647,943 | -0.04(-1.07%) |
Oct 05, 2012 | 3.881 | 3.897 | 3.784 | 3.814 | 37,514,592 | -0.00(-0.12%) |
Oct 04, 2012 | 3.780 | 3.832 | 3.764 | 3.819 | 42,978,976 | +0.08(+2.25%) |
Oct 03, 2012 | 3.718 | 3.763 | 3.663 | 3.735 | 48,367,808 | +0.04(+1.21%) |
Oct 02, 2012 | 3.723 | 3.743 | 3.641 | 3.690 | 87,865,744 | +0.02(+0.44%) |
Oct 01, 2012 | 3.695 | 3.783 | 3.658 | 3.674 | 53,442,160 | +0.02(+0.66%) |
Sep 28, 2012 | 3.659 | 3.697 | 3.613 | 3.650 | 44,910,020 | -0.06(-1.56%) |
Sep 27, 2012 | 3.648 | 3.728 | 3.619 | 3.707 | 30,179,464 | +0.11(+2.94%) |
Sep 26, 2012 | 3.664 | 3.664 | 3.576 | 3.602 | 43,309,972 | -0.07(-1.78%) |
Sep 25, 2012 | 3.810 | 3.830 | 3.661 | 3.667 | 54,528,728 | -0.12(-3.08%) |
Sep 24, 2012 | 3.747 | 3.810 | 3.738 | 3.783 | 38,808,532 | -0.02(-0.44%) |
Sep 21, 2012 | 3.862 | 3.866 | 3.799 | 3.800 | 29,785,320 | -0.01(-0.21%) |
Sep 20, 2012 | 3.753 | 3.815 | 3.723 | 3.808 | 33,529,752 | -0.00(-0.01%) |
Sep 19, 2012 | 3.814 | 3.844 | 3.786 | 3.808 | 40,754,632 | +0.01(+0.16%) |
Sep 18, 2012 | 3.796 | 3.816 | 3.772 | 3.802 | 35,583,004 | -0.01(-0.36%) |
Sep 17, 2012 | 3.827 | 3.847 | 3.782 | 3.816 | 38,248,992 | -0.03(-0.89%) |
Sep 14, 2012 | 3.820 | 3.918 | 3.812 | 3.850 | 117,996,792 | +0.05(+1.23%) |
Sep 13, 2012 | 3.629 | 3.833 | 3.614 | 3.804 | 94,496,704 | +0.17(+4.81%) |
Sep 12, 2012 | 3.631 | 3.644 | 3.595 | 3.629 | 37,036,348 | +0.03(+0.96%) |
Sep 11, 2012 | 3.575 | 3.631 | 3.571 | 3.595 | 29,744,510 | +0.03(+0.77%) |
Sep 10, 2012 | 3.617 | 3.637 | 3.563 | 3.567 | 32,330,260 | -0.06(-1.74%) |
Sep 07, 2012 | 3.605 | 3.633 | 3.596 | 3.630 | 32,529,116 | +0.05(+1.33%) |
Sep 06, 2012 | 3.442 | 3.586 | 3.441 | 3.583 | 63,403,552 | +0.20(+6.01%) |
Sep 05, 2012 | 3.394 | 3.420 | 3.360 | 3.380 | 33,124,342 | +0.00(+0.04%) |
Sep 04, 2012 | 3.390 | 3.420 | 3.325 | 3.378 | 44,750,392 | -0.02(-0.48%) |
Aug 31, 2012 | 3.409 | 3.446 | 3.342 | 3.394 | 63,232,336 | +0.04(+1.33%) |
Aug 30, 2012 | 3.379 | 3.384 | 3.329 | 3.350 | 39,768,656 | -0.07(-2.16%) |
Aug 29, 2012 | 3.428 | 3.453 | 3.398 | 3.424 | 29,327,162 | -0.00(-0.11%) |
Aug 27, 2012 | 3.453 | 3.468 | 3.414 | 3.428 | 28,911,748 | +0.00(+0.00%) |
Aug 24, 2012 | 3.341 | 3.447 | 3.333 | 3.428 | 40,685,636 | +0.06(+1.84%) |
Aug 23, 2012 | 3.426 | 3.426 | 3.349 | 3.366 | 39,880,884 | -0.08(-2.33%) |
Aug 22, 2012 | 3.420 | 3.468 | 3.397 | 3.446 | 35,902,312 | +0.00(+0.00%) |
Aug 21, 2012 | 3.504 | 3.543 | 3.424 | 3.446 | 46,039,624 | -0.03(-0.92%) |
Aug 20, 2012 | 3.463 | 3.480 | 3.434 | 3.478 | 25,083,218 | +0.00(+0.03%) |
Aug 17, 2012 | 3.483 | 3.486 | 3.454 | 3.477 | 28,326,824 | +0.02(+0.49%) |
Aug 16, 2012 | 3.399 | 3.476 | 3.378 | 3.460 | 43,544,264 | +0.07(+2.16%) |
Aug 15, 2012 | 3.368 | 3.405 | 3.361 | 3.387 | 39,009,120 | +0.01(+0.26%) |
Aug 14, 2012 | 3.415 | 3.419 | 3.348 | 3.378 | 41,571,792 | +0.00(+0.07%) |
Aug 13, 2012 | 3.365 | 3.381 | 3.324 | 3.375 | 34,411,644 | -0.00(-0.13%) |
Aug 10, 2012 | 3.327 | 3.385 | 3.308 | 3.380 | 32,626,066 | +0.01(+0.44%) |
Aug 09, 2012 | 3.341 | 3.385 | 3.332 | 3.365 | 38,619,608 | +0.01(+0.28%) |
Aug 08, 2012 | 3.311 | 3.367 | 3.308 | 3.356 | 29,299,774 | +0.01(+0.44%) |
Aug 07, 2012 | 3.335 | 3.386 | 3.334 | 3.341 | 47,264,352 | +0.05(+1.51%) |
Aug 06, 2012 | 3.302 | 3.333 | 3.291 | 3.291 | 29,504,572 | +0.02(+0.49%) |
Aug 03, 2012 | 3.224 | 3.296 | 3.218 | 3.275 | 77,294,416 | +0.18(+5.93%) |
Aug 02, 2012 | 3.088 | 3.155 | 3.019 | 3.092 | 54,124,680 | -0.07(-2.22%) |
Aug 01, 2012 | 3.233 | 3.235 | 3.144 | 3.162 | 41,294,584 | -0.02(-0.76%) |
Jul 31, 2012 | 3.222 | 3.247 | 3.176 | 3.187 | 48,980,692 | -0.04(-1.37%) |
Jul 30, 2012 | 3.225 | 3.280 | 3.205 | 3.231 | 45,497,916 | -0.01(-0.22%) |
Jul 27, 2012 | 3.112 | 3.260 | 3.098 | 3.238 | 75,478,472 | +0.18(+5.72%) |
Jul 26, 2012 | 3.047 | 3.084 | 3.006 | 3.063 | 64,893,032 | +0.14(+4.91%) |
Jul 25, 2012 | 2.939 | 2.960 | 2.874 | 2.920 | 82,507,320 | -0.00(-0.08%) |
Jul 24, 2012 | 3.003 | 3.006 | 2.859 | 2.922 | 67,541,976 | -0.07(-2.45%) |
Jul 23, 2012 | 2.954 | 3.022 | 2.912 | 2.995 | 73,398,008 | -0.09(-3.06%) |
Jul 20, 2012 | 3.124 | 3.138 | 3.080 | 3.090 | 42,583,248 | -0.09(-2.71%) |
Jul 19, 2012 | 3.173 | 3.209 | 3.142 | 3.176 | 55,878,708 | +0.02(+0.68%) |
Jul 18, 2012 | 3.064 | 3.171 | 3.058 | 3.155 | 55,716,208 | +0.07(+2.28%) |
Jul 17, 2012 | 3.060 | 3.104 | 2.964 | 3.084 | 70,450,456 | +0.07(+2.15%) |
Jul 16, 2012 | 3.022 | 3.050 | 2.987 | 3.019 | 40,228,844 | -0.03(-0.84%) |
Jul 13, 2012 | 2.922 | 3.054 | 2.920 | 3.045 | 51,634,296 | +0.14(+4.93%) |
Jul 12, 2012 | 2.889 | 2.937 | 2.839 | 2.902 | 59,860,108 | -0.04(-1.29%) |
Jul 11, 2012 | 2.945 | 2.970 | 2.891 | 2.940 | 70,822,832 | -0.00(-0.04%) |
Jul 10, 2012 | 3.066 | 3.080 | 2.910 | 2.941 | 66,336,024 | -0.08(-2.65%) |
Jul 09, 2012 | 3.026 | 3.036 | 2.978 | 3.021 | 44,358,724 | -0.01(-0.31%) |
Jul 06, 2012 | 3.031 | 3.050 | 2.988 | 3.030 | 53,330,428 | -0.09(-2.84%) |
Jul 05, 2012 | 3.131 | 3.163 | 3.087 | 3.119 | 37,860,544 | -0.04(-1.40%) |
Jul 03, 2012 | 3.101 | 3.170 | 3.090 | 3.163 | 24,379,180 | +0.06(+2.02%) |
Jul 02, 2012 | 3.100 | 3.111 | 3.037 | 3.100 | 37,505,700 | +0.02(+0.72%) |
Jun 29, 2012 | 3.016 | 3.084 | 2.995 | 3.078 | 73,236,472 | +0.22(+7.61%) |
Jun 28, 2012 | 2.828 | 2.874 | 2.763 | 2.861 | 68,775,744 | -0.03(-0.94%) |
Jun 27, 2012 | 2.838 | 2.902 | 2.833 | 2.888 | 44,747,220 | +0.08(+2.76%) |
Jun 26, 2012 | 2.790 | 2.836 | 2.745 | 2.810 | 46,611,772 | +0.04(+1.62%) |
Jun 25, 2012 | 2.818 | 2.819 | 2.737 | 2.765 | 48,364,960 | -0.14(-4.89%) |
Jun 22, 2012 | 2.888 | 2.924 | 2.855 | 2.907 | 46,252,944 | +0.07(+2.29%) |
Jun 21, 2012 | 3.059 | 3.068 | 2.835 | 2.842 | 82,563,608 | -0.20(-6.69%) |
Jun 20, 2012 | 3.065 | 3.089 | 2.979 | 3.046 | 70,447,504 | -0.02(-0.55%) |
Jun 19, 2012 | 3.024 | 3.100 | 3.014 | 3.063 | 51,947,684 | +0.09(+2.97%) |
Jun 18, 2012 | 2.924 | 3.000 | 2.904 | 2.975 | 73,248,656 | +0.02(+0.61%) |
Jun 15, 2012 | 2.909 | 2.967 | 2.888 | 2.957 | 49,789,480 | +0.08(+2.87%) |
Jun 14, 2012 | 2.801 | 2.906 | 2.778 | 2.874 | 70,575,784 | +0.09(+3.22%) |
Jun 13, 2012 | 2.813 | 2.867 | 2.755 | 2.785 | 56,278,348 | -0.06(-2.07%) |
Jun 12, 2012 | 2.767 | 2.844 | 2.729 | 2.844 | 77,373,560 | +0.10(+3.54%) |
Jun 11, 2012 | 2.923 | 2.928 | 2.737 | 2.746 | 74,689,944 | -0.11(-3.71%) |
Jun 08, 2012 | 2.767 | 2.855 | 2.739 | 2.852 | 52,726,508 | +0.07(+2.44%) |
Jun 07, 2012 | 2.876 | 2.881 | 2.770 | 2.784 | 85,342,992 | -0.00(-0.04%) |
Jun 06, 2012 | 2.661 | 2.786 | 2.659 | 2.785 | 98,690,080 | +0.18(+7.08%) |
Jun 05, 2012 | 2.533 | 2.618 | 2.530 | 2.601 | 75,524,736 | +0.05(+1.93%) |
Jun 04, 2012 | 2.567 | 2.586 | 2.491 | 2.552 | 82,991,976 | -0.00(-0.03%) |