Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.961 | 2.997 | 2.940 | 2.981 | 28,591,558 | +0.00(+0.15%) |
Apr 27, 2012 | 2.997 | 3.014 | 2.944 | 2.977 | 51,821,996 | -0.03(-0.84%) |
Apr 26, 2012 | 2.997 | 3.027 | 2.977 | 3.002 | 58,782,728 | +0.00(+0.08%) |
Apr 25, 2012 | 2.983 | 3.022 | 2.928 | 3.000 | 79,267,800 | +0.06(+2.03%) |
Apr 24, 2012 | 3.043 | 3.068 | 2.924 | 2.940 | 79,585,024 | -0.09(-3.10%) |
Apr 23, 2012 | 3.018 | 3.047 | 2.961 | 3.034 | 76,992,888 | -0.04(-1.19%) |
Apr 20, 2012 | 3.151 | 3.160 | 3.064 | 3.071 | 55,559,520 | -0.06(-1.94%) |
Apr 19, 2012 | 3.139 | 3.259 | 3.116 | 3.131 | 72,726,512 | -0.05(-1.55%) |
Apr 18, 2012 | 3.194 | 3.210 | 3.142 | 3.181 | 43,690,320 | -0.03(-1.07%) |
Apr 17, 2012 | 3.217 | 3.256 | 3.204 | 3.215 | 50,223,720 | +0.01(+0.21%) |
Apr 16, 2012 | 3.270 | 3.279 | 3.155 | 3.208 | 50,510,608 | -0.04(-1.20%) |
Apr 13, 2012 | 3.337 | 3.354 | 3.245 | 3.247 | 33,939,560 | -0.12(-3.54%) |
Apr 12, 2012 | 3.293 | 3.385 | 3.279 | 3.366 | 41,957,168 | +0.08(+2.37%) |
Apr 11, 2012 | 3.291 | 3.360 | 3.279 | 3.288 | 40,659,180 | +0.04(+1.27%) |
Apr 10, 2012 | 3.298 | 3.343 | 3.231 | 3.247 | 51,277,328 | -0.06(-1.94%) |
Apr 09, 2012 | 3.302 | 3.323 | 3.247 | 3.311 | 39,846,260 | -0.04(-1.30%) |
Apr 05, 2012 | 3.364 | 3.405 | 3.343 | 3.355 | 40,997,632 | -0.00(-0.14%) |
Apr 04, 2012 | 3.405 | 3.449 | 3.339 | 3.360 | 54,061,448 | -0.10(-2.85%) |
Apr 03, 2012 | 3.541 | 3.545 | 3.440 | 3.458 | 46,929,212 | -0.06(-1.63%) |
Apr 02, 2012 | 3.522 | 3.552 | 3.465 | 3.515 | 44,405,224 | -0.01(-0.42%) |
Mar 30, 2012 | 3.522 | 3.552 | 3.472 | 3.530 | 57,482,500 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.428 | 3.493 | 40,630,952 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.522 | 3.417 | 3.477 | 97,292,352 | +0.08(+2.29%) |
Mar 27, 2012 | 3.389 | 3.440 | 3.382 | 3.399 | 45,783,592 | +0.02(+0.68%) |
Mar 26, 2012 | 3.369 | 3.392 | 3.337 | 3.376 | 31,422,212 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.279 | 3.335 | 34,391,156 | +0.02(+0.73%) |
Mar 22, 2012 | 3.291 | 3.339 | 3.282 | 3.311 | 46,350,652 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.266 | 3.316 | 51,002,744 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.272 | 3.302 | 49,015,844 | -0.06(-1.64%) |
Mar 19, 2012 | 3.366 | 3.382 | 3.341 | 3.357 | 44,195,404 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.327 | 3.348 | 46,698,196 | +0.00(+0.14%) |
Mar 15, 2012 | 3.305 | 3.362 | 3.293 | 3.343 | 41,686,208 | +0.05(+1.50%) |
Mar 14, 2012 | 3.392 | 3.397 | 3.284 | 3.294 | 80,203,080 | -0.10(-2.87%) |
Mar 13, 2012 | 3.360 | 3.410 | 3.343 | 3.392 | 60,331,272 | +0.05(+1.41%) |
Mar 12, 2012 | 3.412 | 3.435 | 3.337 | 3.345 | 32,699,376 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.399 | 40,100,348 | -0.01(-0.24%) |
Mar 08, 2012 | 3.405 | 3.442 | 3.388 | 3.407 | 46,970,492 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,184,080 | +0.02(+0.61%) |
Mar 06, 2012 | 3.369 | 3.396 | 3.316 | 3.376 | 51,386,820 | -0.03(-0.94%) |
Mar 05, 2012 | 3.502 | 3.509 | 3.382 | 3.408 | 56,127,384 | -0.12(-3.38%) |
Mar 02, 2012 | 3.486 | 3.577 | 3.486 | 3.527 | 74,576,312 | +0.03(+0.85%) |
Mar 01, 2012 | 3.488 | 3.538 | 3.474 | 3.497 | 49,051,604 | +0.02(+0.66%) |
Feb 29, 2012 | 3.527 | 3.587 | 3.472 | 3.474 | 75,139,928 | -0.04(-1.17%) |
Feb 28, 2012 | 3.548 | 3.589 | 3.479 | 3.515 | 76,299,720 | -0.03(-0.90%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.548 | 81,247,296 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.665 | 3.605 | 3.621 | 39,977,832 | -0.03(-0.75%) |
Feb 23, 2012 | 3.635 | 3.669 | 3.577 | 3.648 | 35,317,864 | +0.02(+0.57%) |
Feb 22, 2012 | 3.635 | 3.724 | 3.623 | 3.628 | 53,683,032 | -0.02(-0.66%) |
Feb 21, 2012 | 3.632 | 3.743 | 3.626 | 3.652 | 56,490,240 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.600 | 3.635 | 111,252,400 | -0.14(-3.65%) |
Feb 16, 2012 | 3.454 | 3.802 | 3.440 | 3.772 | 205,877,120 | +0.06(+1.73%) |
Feb 15, 2012 | 3.759 | 3.876 | 3.699 | 3.708 | 120,862,200 | -0.02(-0.43%) |
Feb 14, 2012 | 3.704 | 3.756 | 3.671 | 3.724 | 49,464,340 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.752 | 3.628 | 3.704 | 66,573,552 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.626 | 3.645 | 47,999,320 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.806 | 3.731 | 3.738 | 61,261,680 | -0.00(-0.06%) |
Feb 08, 2012 | 3.610 | 3.811 | 3.591 | 3.740 | 92,404,512 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.545 | 3.610 | 44,729,280 | +0.01(+0.29%) |
Feb 06, 2012 | 3.610 | 3.614 | 3.568 | 3.599 | 30,398,390 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.658 | 3.598 | 3.628 | 54,023,912 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.408 | 3.551 | 75,902,320 | +0.13(+3.72%) |
Feb 01, 2012 | 3.426 | 3.463 | 3.378 | 3.424 | 46,661,728 | +0.04(+1.08%) |
Jan 31, 2012 | 3.403 | 3.405 | 3.327 | 3.387 | 39,081,580 | -0.01(-0.20%) |
Jan 30, 2012 | 3.360 | 3.410 | 3.309 | 3.394 | 43,454,936 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.438 | 3.325 | 3.419 | 49,074,184 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,178,056 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.415 | 3.238 | 3.405 | 138,905,040 | -0.02(-0.60%) |
Jan 24, 2012 | 3.327 | 3.440 | 3.325 | 3.426 | 79,263,432 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.350 | 61,346,044 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.249 | 3.261 | 59,553,000 | -0.03(-0.91%) |
Jan 19, 2012 | 3.233 | 3.295 | 3.199 | 3.291 | 66,303,448 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,970,520 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.100 | 68,371,080 | -0.05(-1.53%) |
Jan 13, 2012 | 3.210 | 3.217 | 3.133 | 3.149 | 54,987,292 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.233 | 71,119,184 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.321 | 3.240 | 3.254 | 52,793,940 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.298 | 3.321 | 59,558,992 | -0.01(-0.41%) |
Jan 09, 2012 | 3.337 | 3.399 | 3.311 | 3.334 | 55,407,500 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,176,936 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.227 | 3.373 | 61,436,712 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.256 | 37,869,376 | +0.08(+2.45%) |
Dec 30, 2011 | 3.204 | 3.227 | 3.174 | 3.178 | 20,382,332 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.210 | 3.130 | 3.204 | 22,986,228 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.231 | 3.142 | 3.144 | 25,505,416 | -0.08(-2.49%) |
Dec 27, 2011 | 3.236 | 3.275 | 3.215 | 3.224 | 21,335,732 | -0.03(-0.78%) |
Dec 23, 2011 | 3.298 | 3.302 | 3.222 | 3.249 | 27,139,720 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.204 | 3.084 | 3.146 | 59,780,760 | -0.04(-1.30%) |
Dec 20, 2011 | 3.087 | 3.199 | 3.087 | 3.188 | 44,422,840 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.149 | 3.006 | 3.017 | 50,503,468 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.171 | 3.084 | 3.098 | 67,502,400 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.188 | 3.080 | 3.087 | 47,416,444 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,337,296 | -0.13(-3.89%) |
Dec 13, 2011 | 3.376 | 3.417 | 3.220 | 3.240 | 56,268,240 | -0.09(-2.75%) |
Dec 12, 2011 | 3.343 | 3.357 | 3.270 | 3.332 | 62,489,608 | -0.08(-2.48%) |
Dec 09, 2011 | 3.343 | 3.444 | 3.296 | 3.417 | 60,598,588 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.502 | 3.357 | 3.369 | 53,580,764 | -0.11(-3.16%) |
Dec 07, 2011 | 3.477 | 3.504 | 3.405 | 3.479 | 55,600,796 | -0.02(-0.59%) |
Dec 06, 2011 | 3.571 | 3.577 | 3.463 | 3.499 | 62,310,544 | -0.05(-1.42%) |
Dec 05, 2011 | 3.665 | 3.669 | 3.520 | 3.550 | 70,283,192 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.681 | 3.571 | 3.605 | 59,580,360 | -0.02(-0.63%) |
Dec 01, 2011 | 3.554 | 3.637 | 3.538 | 3.628 | 57,753,176 | +0.04(+1.22%) |
Nov 30, 2011 | 3.522 | 3.593 | 3.493 | 3.584 | 79,598,280 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.463 | 3.364 | 3.419 | 67,965,808 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.451 | 3.325 | 3.401 | 75,289,088 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.343 | 3.210 | 3.220 | 44,328,424 | -0.09(-2.77%) |
Nov 23, 2011 | 3.421 | 3.447 | 3.309 | 3.311 | 89,978,576 | -0.15(-4.24%) |
Nov 22, 2011 | 3.392 | 3.477 | 3.372 | 3.458 | 140,358,080 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 144,992,096 | +0.16(+5.03%) |
Nov 18, 2011 | 3.243 | 3.243 | 3.159 | 3.194 | 54,671,536 | -0.03(-0.92%) |
Nov 17, 2011 | 3.337 | 3.346 | 3.165 | 3.224 | 71,679,384 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.438 | 3.332 | 3.343 | 55,858,420 | -0.07(-2.02%) |
Nov 15, 2011 | 3.337 | 3.436 | 3.327 | 3.412 | 55,119,800 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.470 | 3.360 | 3.369 | 54,536,268 | -0.07(-1.94%) |
Nov 11, 2011 | 3.412 | 3.463 | 3.227 | 3.435 | 190,991,216 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.399 | 3.236 | 3.318 | 107,541,176 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.421 | 3.270 | 3.284 | 58,009,876 | -0.17(-5.04%) |
Nov 08, 2011 | 3.424 | 3.479 | 3.369 | 3.458 | 59,929,868 | +0.08(+2.31%) |
Nov 07, 2011 | 3.373 | 3.431 | 3.302 | 3.380 | 66,880,884 | -0.02(-0.54%) |
Nov 04, 2011 | 3.330 | 3.410 | 3.277 | 3.399 | 71,429,848 | +0.04(+1.16%) |
Nov 03, 2011 | 3.204 | 3.366 | 3.119 | 3.360 | 81,627,920 | +0.19(+6.04%) |
Nov 02, 2011 | 3.256 | 3.272 | 3.103 | 3.168 | 104,767,368 | -0.06(-1.74%) |
Nov 01, 2011 | 3.270 | 3.279 | 3.192 | 3.224 | 86,209,160 | -0.17(-5.00%) |
Oct 31, 2011 | 3.463 | 3.483 | 3.394 | 3.394 | 56,686,280 | -0.18(-5.13%) |
Oct 28, 2011 | 3.467 | 3.610 | 3.458 | 3.577 | 53,438,896 | +0.08(+2.30%) |
Oct 27, 2011 | 3.477 | 3.532 | 3.399 | 3.497 | 62,983,088 | +0.14(+4.31%) |
Oct 26, 2011 | 3.378 | 3.396 | 3.256 | 3.353 | 54,843,948 | +0.04(+1.18%) |
Oct 25, 2011 | 3.396 | 3.424 | 3.307 | 3.314 | 62,988,920 | -0.13(-3.79%) |
Oct 24, 2011 | 3.334 | 3.497 | 3.327 | 3.444 | 58,351,164 | +0.12(+3.73%) |
Oct 21, 2011 | 3.346 | 3.401 | 3.266 | 3.321 | 68,524,040 | +0.02(+0.49%) |
Oct 20, 2011 | 3.385 | 3.399 | 3.174 | 3.305 | 107,957,480 | -0.17(-5.01%) |
Oct 19, 2011 | 3.554 | 3.616 | 3.468 | 3.479 | 60,758,644 | -0.07(-2.00%) |
Oct 18, 2011 | 3.408 | 3.559 | 3.387 | 3.550 | 64,414,408 | +0.12(+3.61%) |
Oct 17, 2011 | 3.564 | 3.564 | 3.408 | 3.426 | 66,690,808 | -0.18(-4.96%) |
Oct 14, 2011 | 3.607 | 3.644 | 3.518 | 3.605 | 76,621,064 | +0.06(+1.68%) |
Oct 13, 2011 | 3.334 | 3.552 | 3.325 | 3.545 | 93,085,688 | +0.19(+5.82%) |
Oct 12, 2011 | 3.417 | 3.419 | 3.348 | 3.350 | 66,723,592 | -0.00(-0.07%) |
Oct 11, 2011 | 3.362 | 3.417 | 3.341 | 3.353 | 88,967,120 | -0.04(-1.08%) |
Oct 10, 2011 | 3.300 | 3.389 | 3.293 | 3.389 | 58,199,552 | +0.14(+4.45%) |
Oct 07, 2011 | 3.199 | 3.293 | 3.133 | 3.245 | 87,989,608 | +0.06(+1.87%) |
Oct 06, 2011 | 3.167 | 3.194 | 3.075 | 3.185 | 84,291,368 | +0.12(+3.97%) |
Oct 05, 2011 | 2.951 | 3.091 | 2.892 | 3.064 | 93,394,016 | +0.11(+3.57%) |
Oct 04, 2011 | 2.641 | 2.958 | 2.630 | 2.958 | 148,376,496 | +0.25(+9.23%) |
Oct 03, 2011 | 2.832 | 2.922 | 2.708 | 2.708 | 103,528,136 | -0.16(-5.60%) |
Sep 30, 2011 | 2.954 | 2.970 | 2.864 | 2.869 | 73,960,864 | -0.13(-4.43%) |
Sep 29, 2011 | 3.133 | 3.185 | 2.924 | 3.002 | 94,454,760 | -0.08(-2.46%) |
Sep 28, 2011 | 3.181 | 3.261 | 3.027 | 3.077 | 134,732,160 | -0.10(-3.03%) |
Sep 27, 2011 | 3.249 | 3.277 | 3.149 | 3.174 | 85,179,104 | +0.00(+0.14%) |
Sep 26, 2011 | 3.201 | 3.210 | 3.027 | 3.169 | 105,914,944 | +0.01(+0.22%) |
Sep 23, 2011 | 3.080 | 3.252 | 3.061 | 3.162 | 110,304,976 | +0.06(+2.07%) |
Sep 22, 2011 | 3.188 | 3.192 | 3.038 | 3.098 | 143,129,056 | -0.22(-6.60%) |
Sep 21, 2011 | 3.401 | 3.459 | 3.316 | 3.317 | 77,955,256 | -0.07(-1.93%) |
Sep 20, 2011 | 3.515 | 3.529 | 3.366 | 3.382 | 86,304,992 | -0.09(-2.58%) |
Sep 19, 2011 | 3.486 | 3.511 | 3.382 | 3.472 | 105,180,424 | -0.07(-2.07%) |
Sep 16, 2011 | 3.561 | 3.692 | 3.527 | 3.545 | 151,707,552 | -0.01(-0.23%) |
Sep 15, 2011 | 3.582 | 3.600 | 3.522 | 3.553 | 82,022,488 | +0.05(+1.41%) |
Sep 14, 2011 | 3.419 | 3.548 | 3.417 | 3.504 | 168,631,504 | +0.17(+5.16%) |
Sep 13, 2011 | 3.286 | 3.348 | 3.236 | 3.332 | 92,496,480 | +0.07(+2.25%) |
Sep 12, 2011 | 3.139 | 3.286 | 3.139 | 3.259 | 99,844,432 | +0.08(+2.38%) |
Sep 09, 2011 | 3.224 | 3.311 | 3.155 | 3.183 | 94,826,584 | -0.07(-2.12%) |
Sep 08, 2011 | 3.236 | 3.314 | 3.199 | 3.252 | 95,951,360 | -0.02(-0.49%) |
Sep 07, 2011 | 3.268 | 3.357 | 3.178 | 3.268 | 175,043,968 | +0.25(+8.12%) |
Sep 06, 2011 | 2.866 | 3.029 | 2.839 | 3.022 | 75,607,192 | +0.06(+2.01%) |
Sep 02, 2011 | 2.977 | 3.018 | 2.940 | 2.963 | 51,385,932 | -0.08(-2.71%) |
Sep 01, 2011 | 3.094 | 3.160 | 3.043 | 3.045 | 83,096,856 | -0.01(-0.23%) |
Aug 31, 2011 | 3.160 | 3.192 | 3.027 | 3.052 | 76,944,664 | -0.08(-2.70%) |
Aug 30, 2011 | 3.043 | 3.162 | 3.022 | 3.137 | 74,651,000 | +0.07(+2.40%) |
Aug 29, 2011 | 3.068 | 3.075 | 2.997 | 3.064 | 65,595,084 | +0.08(+2.69%) |
Aug 26, 2011 | 2.850 | 3.013 | 2.800 | 2.983 | 79,878,064 | +0.12(+4.25%) |
Aug 25, 2011 | 2.931 | 2.983 | 2.857 | 2.862 | 75,278,768 | -0.13(-4.29%) |
Aug 24, 2011 | 3.027 | 3.036 | 2.912 | 2.990 | 74,885,680 | -0.04(-1.44%) |
Aug 23, 2011 | 2.805 | 3.036 | 2.800 | 3.034 | 102,290,752 | +0.30(+10.80%) |
Aug 22, 2011 | 2.765 | 2.798 | 2.707 | 2.738 | 66,705,444 | +0.05(+1.79%) |
Aug 19, 2011 | 2.692 | 2.842 | 2.672 | 2.690 | 83,009,408 | -0.05(-1.76%) |
Aug 18, 2011 | 2.805 | 2.832 | 2.706 | 2.738 | 87,489,408 | -0.20(-6.79%) |
Aug 17, 2011 | 2.988 | 3.038 | 2.899 | 2.938 | 60,322,552 | -0.04(-1.39%) |
Aug 16, 2011 | 3.032 | 3.073 | 2.924 | 2.979 | 78,145,992 | -0.09(-2.84%) |
Aug 15, 2011 | 2.983 | 3.073 | 2.967 | 3.066 | 94,206,160 | +0.11(+3.80%) |
Aug 12, 2011 | 3.403 | 3.408 | 2.905 | 2.954 | 348,397,472 | -0.12(-3.95%) |
Aug 11, 2011 | 2.830 | 3.116 | 2.830 | 3.075 | 116,604,360 | +0.25(+8.67%) |
Aug 10, 2011 | 2.878 | 2.961 | 2.814 | 2.830 | 124,203,568 | -0.14(-4.56%) |
Aug 09, 2011 | 2.924 | 2.970 | 2.752 | 2.965 | 144,975,152 | +0.23(+8.38%) |
Aug 08, 2011 | 2.825 | 2.926 | 2.717 | 2.736 | 118,157,416 | -0.23(-7.88%) |
Aug 05, 2011 | 3.144 | 3.183 | 2.889 | 2.970 | 138,522,368 | -0.10(-3.36%) |
Aug 04, 2011 | 3.334 | 3.334 | 3.073 | 3.073 | 106,799,296 | -0.32(-9.52%) |
Aug 03, 2011 | 3.314 | 3.408 | 3.282 | 3.396 | 83,422,072 | +0.09(+2.70%) |
Aug 02, 2011 | 3.318 | 3.527 | 3.307 | 3.307 | 147,874,912 | -0.03(-1.03%) |
Aug 01, 2011 | 3.245 | 3.350 | 3.217 | 3.341 | 111,167,392 | +0.17(+5.35%) |
Jul 29, 2011 | 3.139 | 3.201 | 3.123 | 3.171 | 73,879,560 | +0.00(+0.00%) |
Jul 28, 2011 | 3.167 | 3.238 | 3.116 | 3.171 | 70,662,552 | -0.01(-0.18%) |
Jul 27, 2011 | 3.256 | 3.272 | 3.169 | 3.177 | 71,100,016 | -0.12(-3.78%) |
Jul 26, 2011 | 3.288 | 3.371 | 3.254 | 3.302 | 76,124,328 | -0.08(-2.44%) |
Jul 25, 2011 | 3.387 | 3.401 | 3.337 | 3.385 | 61,804,208 | -0.06(-1.60%) |
Jul 22, 2011 | 3.404 | 3.451 | 3.357 | 3.440 | 80,366,976 | +0.07(+2.04%) |
Jul 21, 2011 | 3.224 | 3.394 | 3.176 | 3.371 | 124,652,840 | +0.15(+4.70%) |
Jul 20, 2011 | 3.272 | 3.291 | 3.210 | 3.220 | 72,274,856 | -0.04(-1.27%) |
Jul 19, 2011 | 3.174 | 3.268 | 3.174 | 3.261 | 65,649,336 | +0.10(+3.09%) |
Jul 18, 2011 | 3.208 | 3.227 | 3.123 | 3.163 | 89,194,704 | -0.07(-2.16%) |
Jul 15, 2011 | 3.247 | 3.268 | 3.167 | 3.233 | 90,243,336 | +0.00(+0.14%) |
Jul 14, 2011 | 3.376 | 3.396 | 3.213 | 3.229 | 118,719,744 | -0.13(-3.96%) |
Jul 13, 2011 | 3.415 | 3.438 | 3.330 | 3.362 | 69,138,304 | -0.01(-0.20%) |
Jul 12, 2011 | 3.399 | 3.431 | 3.311 | 3.369 | 94,583,944 | -0.05(-1.34%) |
Jul 11, 2011 | 3.472 | 3.486 | 3.405 | 3.415 | 77,881,032 | -0.12(-3.50%) |
Jul 08, 2011 | 3.557 | 3.582 | 3.509 | 3.538 | 67,539,296 | -0.07(-1.88%) |
Jul 07, 2011 | 3.612 | 3.630 | 3.543 | 3.606 | 107,451,264 | +0.01(+0.35%) |
Jul 06, 2011 | 3.639 | 3.646 | 3.550 | 3.593 | 57,724,680 | -0.05(-1.32%) |
Jul 05, 2011 | 3.699 | 3.733 | 3.610 | 3.642 | 58,346,040 | -0.06(-1.64%) |
Jul 01, 2011 | 3.655 | 3.717 | 3.582 | 3.702 | 58,957,272 | +0.05(+1.32%) |
Jun 30, 2011 | 3.619 | 3.694 | 3.564 | 3.654 | 71,112,296 | +0.04(+1.24%) |
Jun 29, 2011 | 3.577 | 3.646 | 3.454 | 3.610 | 104,716,064 | +0.06(+1.55%) |
Jun 28, 2011 | 3.534 | 3.596 | 3.509 | 3.554 | 75,444,600 | +0.02(+0.58%) |
Jun 27, 2011 | 3.610 | 3.632 | 3.408 | 3.534 | 124,447,408 | -0.08(-2.10%) |
Jun 24, 2011 | 3.699 | 3.731 | 3.587 | 3.610 | 57,691,056 | -0.11(-2.90%) |
Jun 23, 2011 | 3.564 | 3.742 | 3.532 | 3.717 | 81,111,832 | +0.11(+2.99%) |
Jun 22, 2011 | 3.635 | 3.683 | 3.603 | 3.610 | 71,049,056 | -0.05(-1.38%) |
Jun 21, 2011 | 3.596 | 3.687 | 3.561 | 3.660 | 76,778,416 | +0.08(+2.18%) |
Jun 20, 2011 | 3.600 | 3.669 | 3.554 | 3.582 | 81,322,808 | -0.04(-1.17%) |
Jun 17, 2011 | 3.756 | 3.759 | 3.511 | 3.624 | 160,036,624 | -0.09(-2.38%) |
Jun 16, 2011 | 3.848 | 3.907 | 3.658 | 3.713 | 111,732,440 | -0.13(-3.46%) |
Jun 15, 2011 | 3.878 | 3.901 | 3.765 | 3.846 | 102,031,464 | -0.08(-2.16%) |
Jun 14, 2011 | 3.933 | 4.018 | 3.914 | 3.931 | 58,278,020 | +0.03(+0.85%) |
Jun 13, 2011 | 3.926 | 3.976 | 3.871 | 3.897 | 62,659,040 | -0.03(-0.73%) |
Jun 10, 2011 | 3.990 | 4.014 | 3.894 | 3.926 | 53,808,840 | -0.06(-1.44%) |
Jun 09, 2011 | 4.027 | 4.036 | 3.839 | 3.983 | 80,837,712 | -0.05(-1.14%) |
Jun 08, 2011 | 4.121 | 4.146 | 3.997 | 4.029 | 62,050,168 | -0.11(-2.71%) |
Jun 07, 2011 | 4.176 | 4.199 | 4.123 | 4.142 | 47,307,552 | -0.00(-0.06%) |
Jun 06, 2011 | 4.236 | 4.265 | 4.139 | 4.144 | 47,520,692 | -0.09(-2.11%) |
Jun 03, 2011 | 4.318 | 4.357 | 4.213 | 4.233 | 59,894,616 | +0.07(+1.76%) |
May 24, 2011 | 4.164 | 4.327 | 4.153 | 4.160 | 78,532,976 | +0.02(+0.39%) |
May 23, 2011 | 4.089 | 4.174 | 4.036 | 4.144 | 64,013,900 | -0.00(-0.11%) |
May 20, 2011 | 4.068 | 4.158 | 4.050 | 4.148 | 62,787,248 | +0.07(+1.74%) |
May 19, 2011 | 4.169 | 4.171 | 4.015 | 4.077 | 70,957,824 | -0.06(-1.44%) |
May 18, 2011 | 4.059 | 4.171 | 4.045 | 4.137 | 71,825,600 | +0.09(+2.33%) |
May 17, 2011 | 4.045 | 4.048 | 3.926 | 4.043 | 154,844,720 | -0.02(-0.40%) |
May 16, 2011 | 4.176 | 4.185 | 4.057 | 4.059 | 79,381,008 | -0.13(-3.06%) |
May 13, 2011 | 4.403 | 4.414 | 4.155 | 4.187 | 220,816,576 | -0.51(-10.93%) |
May 12, 2011 | 4.541 | 4.706 | 4.529 | 4.701 | 132,484,672 | +0.14(+3.17%) |
May 11, 2011 | 4.559 | 4.605 | 4.495 | 4.557 | 67,290,424 | +0.02(+0.46%) |
May 10, 2011 | 4.566 | 4.570 | 4.490 | 4.536 | 75,277,312 | +0.01(+0.15%) |
May 09, 2011 | 4.444 | 4.552 | 4.433 | 4.529 | 77,002,104 | +0.10(+2.23%) |
May 06, 2011 | 4.369 | 4.472 | 4.334 | 4.430 | 91,699,888 | +0.15(+3.54%) |
May 05, 2011 | 4.242 | 4.330 | 4.185 | 4.279 | 59,160,296 | +0.00(+0.05%) |
May 04, 2011 | 4.323 | 4.371 | 4.197 | 4.277 | 69,701,208 | -0.03(-0.75%) |
May 03, 2011 | 4.472 | 4.486 | 4.254 | 4.309 | 88,226,216 | -0.22(-4.76%) |