Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.111 | 6.256 | 6.085 | 6.164 | 18,077,500 | +0.06(+0.95%) |
Apr 29, 2013 | 6.122 | 6.235 | 6.067 | 6.106 | 12,837,874 | -0.01(-0.14%) |
Apr 26, 2013 | 6.030 | 6.176 | 6.048 | 6.115 | 10,242,851 | +0.07(+1.11%) |
Apr 25, 2013 | 6.048 | 6.106 | 5.973 | 6.048 | 16,931,850 | +0.00(+0.03%) |
Apr 24, 2013 | 5.860 | 6.102 | 5.830 | 6.046 | 17,328,152 | +0.18(+3.13%) |
Apr 23, 2013 | 5.783 | 5.867 | 5.742 | 5.862 | 16,745,424 | +0.12(+2.06%) |
Apr 22, 2013 | 5.781 | 5.859 | 5.623 | 5.744 | 17,890,566 | -0.04(-0.64%) |
Apr 19, 2013 | 5.763 | 5.843 | 5.700 | 5.781 | 17,039,196 | +0.01(+0.15%) |
Apr 18, 2013 | 5.765 | 5.874 | 5.740 | 5.772 | 26,569,252 | -0.02(-0.27%) |
Apr 17, 2013 | 5.643 | 5.797 | 5.576 | 5.788 | 26,407,012 | +0.08(+1.46%) |
Apr 16, 2013 | 5.569 | 5.710 | 5.523 | 5.705 | 15,893,308 | +0.16(+2.93%) |
Apr 15, 2013 | 5.652 | 5.681 | 5.534 | 5.542 | 16,088,589 | -0.11(-2.00%) |
Apr 12, 2013 | 5.572 | 5.710 | 5.502 | 5.655 | 16,203,393 | +0.06(+1.07%) |
Apr 11, 2013 | 5.299 | 5.607 | 5.285 | 5.595 | 35,446,048 | +0.31(+5.92%) |
Apr 10, 2013 | 5.297 | 5.341 | 5.210 | 5.283 | 16,418,699 | +0.01(+0.10%) |
Apr 09, 2013 | 5.334 | 5.366 | 5.270 | 5.277 | 13,797,445 | -0.07(-1.26%) |
Apr 08, 2013 | 5.309 | 5.394 | 5.269 | 5.345 | 16,410,421 | +0.05(+1.00%) |
Apr 05, 2013 | 5.235 | 5.311 | 5.177 | 5.292 | 15,882,624 | +0.01(+0.23%) |
Apr 04, 2013 | 5.336 | 5.493 | 5.210 | 5.279 | 25,471,244 | -0.06(-1.19%) |
Apr 03, 2013 | 5.346 | 5.406 | 5.299 | 5.343 | 25,511,176 | +0.00(+0.03%) |
Apr 02, 2013 | 5.253 | 5.359 | 5.133 | 5.341 | 23,141,340 | +0.08(+1.61%) |
Apr 01, 2013 | 4.945 | 5.311 | 4.933 | 5.256 | 39,754,616 | +0.32(+6.40%) |
Mar 28, 2013 | 4.460 | 5.064 | 4.460 | 4.940 | 55,731,804 | +0.27(+5.75%) |
Mar 27, 2013 | 4.642 | 4.711 | 4.617 | 4.672 | 17,176,568 | +0.02(+0.34%) |
Mar 26, 2013 | 4.527 | 4.663 | 4.492 | 4.656 | 20,076,314 | +0.17(+3.86%) |
Mar 25, 2013 | 4.559 | 4.622 | 4.452 | 4.483 | 12,268,264 | -0.05(-1.09%) |
Mar 22, 2013 | 4.476 | 4.555 | 4.430 | 4.532 | 6,818,585 | +0.07(+1.66%) |
Mar 21, 2013 | 4.477 | 4.534 | 4.416 | 4.458 | 10,717,575 | -0.04(-0.83%) |
Mar 20, 2013 | 4.484 | 4.507 | 4.423 | 4.495 | 10,358,493 | +0.04(+0.83%) |
Mar 19, 2013 | 4.553 | 4.553 | 4.396 | 4.458 | 7,327,959 | -0.08(-1.87%) |
Mar 18, 2013 | 4.446 | 4.557 | 4.446 | 4.543 | 8,234,519 | +0.05(+1.06%) |
Mar 15, 2013 | 4.474 | 4.500 | 4.409 | 4.495 | 14,797,758 | +0.01(+0.16%) |
Mar 14, 2013 | 4.539 | 4.539 | 4.437 | 4.488 | 9,195,160 | -0.04(-0.94%) |
Mar 13, 2013 | 4.492 | 4.567 | 4.488 | 4.530 | 7,996,010 | +0.03(+0.67%) |
Mar 12, 2013 | 4.463 | 4.511 | 4.416 | 4.500 | 9,166,925 | +0.04(+0.87%) |
Mar 11, 2013 | 4.356 | 4.463 | 4.303 | 4.461 | 11,843,817 | +0.10(+2.39%) |
Mar 08, 2013 | 4.357 | 4.412 | 4.292 | 4.357 | 8,160,763 | +0.02(+0.53%) |
Mar 07, 2013 | 4.304 | 4.373 | 4.271 | 4.334 | 7,130,385 | +0.02(+0.53%) |
Mar 06, 2013 | 4.340 | 4.373 | 4.257 | 4.311 | 12,310,671 | +0.02(+0.45%) |
Mar 05, 2013 | 4.200 | 4.303 | 4.181 | 4.292 | 19,657,184 | +0.13(+3.23%) |
Mar 04, 2013 | 4.232 | 4.251 | 4.126 | 4.158 | 18,683,442 | -0.09(-2.12%) |
Mar 01, 2013 | 4.352 | 4.389 | 4.230 | 4.248 | 19,972,794 | -0.13(-2.97%) |
Feb 28, 2013 | 4.440 | 4.482 | 4.376 | 4.378 | 15,449,421 | -0.03(-0.71%) |
Feb 27, 2013 | 4.316 | 4.435 | 4.302 | 4.409 | 19,761,848 | +0.08(+1.82%) |
Feb 26, 2013 | 4.327 | 4.405 | 4.154 | 4.330 | 15,344,443 | -0.01(-0.12%) |
Feb 22, 2013 | 4.351 | 4.393 | 4.299 | 4.336 | 14,548,236 | +0.02(+0.36%) |
Feb 21, 2013 | 4.491 | 4.516 | 4.210 | 4.320 | 22,916,644 | -0.10(-2.37%) |
Feb 20, 2013 | 4.475 | 4.540 | 4.414 | 4.425 | 13,211,815 | -0.03(-0.67%) |
Feb 19, 2013 | 4.409 | 4.461 | 4.290 | 4.454 | 19,041,286 | +0.02(+0.51%) |
Feb 15, 2013 | 4.544 | 4.544 | 4.391 | 4.432 | 17,663,858 | -0.07(-1.48%) |
Feb 14, 2013 | 4.526 | 4.566 | 4.491 | 4.498 | 9,334,996 | -0.05(-1.08%) |
Feb 13, 2013 | 4.535 | 4.585 | 4.488 | 4.547 | 14,967,174 | +0.03(+0.70%) |
Feb 12, 2013 | 4.592 | 4.594 | 4.437 | 4.516 | 19,959,856 | -0.06(-1.34%) |
Feb 11, 2013 | 4.570 | 4.643 | 4.539 | 4.577 | 16,415,769 | +0.02(+0.54%) |
Feb 08, 2013 | 4.465 | 4.585 | 4.461 | 4.552 | 18,634,654 | +0.11(+2.56%) |
Feb 07, 2013 | 4.392 | 4.446 | 4.353 | 4.439 | 15,827,869 | +0.04(+0.83%) |
Feb 06, 2013 | 4.360 | 4.407 | 4.149 | 4.402 | 57,118,444 | -0.01(-0.20%) |
Feb 04, 2013 | 4.297 | 4.489 | 4.250 | 4.411 | 25,168,716 | +0.10(+2.27%) |
Feb 01, 2013 | 4.243 | 4.334 | 4.098 | 4.313 | 25,229,334 | +0.26(+6.42%) |
Jan 31, 2013 | 4.133 | 4.140 | 3.943 | 4.053 | 29,567,642 | -0.08(-1.86%) |
Jan 30, 2013 | 4.191 | 4.226 | 4.119 | 4.130 | 12,760,853 | -0.07(-1.58%) |
Jan 29, 2013 | 4.131 | 4.231 | 4.096 | 4.196 | 13,762,528 | +0.04(+1.01%) |
Jan 28, 2013 | 4.149 | 4.158 | 4.109 | 4.154 | 9,410,453 | +0.01(+0.30%) |
Jan 25, 2013 | 4.121 | 4.154 | 4.088 | 4.142 | 11,521,905 | +0.04(+1.02%) |
Jan 24, 2013 | 4.051 | 4.112 | 4.037 | 4.100 | 13,165,783 | +0.06(+1.38%) |
Jan 23, 2013 | 4.075 | 4.103 | 4.016 | 4.044 | 10,253,618 | -0.03(-0.73%) |
Jan 22, 2013 | 4.079 | 4.095 | 4.044 | 4.074 | 10,913,797 | +0.01(+0.17%) |
Jan 18, 2013 | 4.110 | 4.112 | 4.051 | 4.067 | 12,116,331 | -0.04(-0.89%) |
Jan 17, 2013 | 4.058 | 4.152 | 4.046 | 4.103 | 14,881,957 | +0.07(+1.82%) |
Jan 16, 2013 | 4.040 | 4.074 | 4.014 | 4.030 | 15,112,711 | -0.02(-0.39%) |
Jan 15, 2013 | 4.000 | 4.049 | 3.983 | 4.046 | 16,357,607 | +0.03(+0.65%) |
Jan 14, 2013 | 4.051 | 4.081 | 3.992 | 4.019 | 20,062,858 | -0.04(-1.03%) |
Jan 11, 2013 | 3.962 | 4.061 | 3.895 | 4.061 | 30,152,094 | +0.08(+2.02%) |
Jan 10, 2013 | 3.985 | 3.997 | 3.913 | 3.981 | 22,326,986 | +0.03(+0.80%) |
Jan 09, 2013 | 4.039 | 4.074 | 3.934 | 3.950 | 24,798,390 | -0.10(-2.50%) |
Jan 08, 2013 | 4.006 | 4.185 | 3.958 | 4.051 | 63,728,644 | -0.27(-6.30%) |
Jan 07, 2013 | 4.308 | 4.353 | 4.170 | 4.323 | 22,805,770 | -0.01(-0.20%) |
Jan 04, 2013 | 4.266 | 4.397 | 4.255 | 4.332 | 23,127,732 | +0.08(+1.81%) |
Jan 03, 2013 | 4.468 | 4.487 | 4.178 | 4.255 | 60,925,608 | -0.23(-5.07%) |
Jan 02, 2013 | 4.439 | 4.502 | 4.365 | 4.482 | 28,039,348 | +0.10(+2.27%) |
Dec 31, 2012 | 4.261 | 4.395 | 4.245 | 4.383 | 12,001,805 | +0.10(+2.28%) |
Dec 28, 2012 | 4.280 | 4.320 | 4.248 | 4.285 | 8,195,027 | -0.02(-0.57%) |
Dec 27, 2012 | 4.353 | 4.367 | 4.178 | 4.309 | 13,891,801 | -0.04(-0.88%) |
Dec 26, 2012 | 4.486 | 4.565 | 4.301 | 4.348 | 12,024,783 | -0.12(-2.70%) |
Dec 24, 2012 | 4.470 | 4.512 | 4.454 | 4.468 | 3,093,365 | +0.00(+0.04%) |
Dec 21, 2012 | 4.519 | 4.561 | 4.421 | 4.467 | 21,243,038 | -0.10(-2.14%) |
Dec 20, 2012 | 4.783 | 4.797 | 4.523 | 4.565 | 24,682,766 | -0.25(-5.15%) |
Dec 19, 2012 | 4.856 | 4.891 | 4.730 | 4.813 | 24,570,402 | -0.03(-0.61%) |
Dec 18, 2012 | 4.861 | 4.863 | 4.788 | 4.842 | 18,562,662 | +0.03(+0.73%) |
Dec 17, 2012 | 4.820 | 4.835 | 4.772 | 4.807 | 13,562,201 | +0.00(+0.04%) |
Dec 14, 2012 | 4.730 | 4.870 | 4.730 | 4.806 | 14,508,896 | -0.02(-0.36%) |
Dec 13, 2012 | 4.861 | 4.952 | 4.797 | 4.823 | 25,459,726 | -0.04(-0.79%) |
Dec 12, 2012 | 4.858 | 4.924 | 4.844 | 4.861 | 15,853,893 | +0.02(+0.43%) |
Dec 11, 2012 | 4.793 | 4.861 | 4.781 | 4.841 | 14,292,918 | +0.05(+0.98%) |
Dec 10, 2012 | 4.776 | 4.813 | 4.715 | 4.793 | 14,991,658 | +0.02(+0.51%) |
Dec 07, 2012 | 4.662 | 4.790 | 4.641 | 4.769 | 14,364,482 | +0.12(+2.48%) |
Dec 06, 2012 | 4.544 | 4.703 | 4.540 | 4.654 | 14,131,513 | +0.12(+2.58%) |
Dec 05, 2012 | 4.509 | 4.598 | 4.437 | 4.537 | 15,944,530 | +0.02(+0.35%) |
Dec 04, 2012 | 4.512 | 4.584 | 4.469 | 4.521 | 20,398,228 | -0.06(-1.41%) |
Nov 30, 2012 | 4.598 | 4.641 | 4.554 | 4.585 | 14,724,101 | +0.01(+0.15%) |
Nov 29, 2012 | 4.641 | 4.660 | 4.516 | 4.578 | 15,631,927 | -0.04(-0.87%) |
Nov 28, 2012 | 4.655 | 4.673 | 4.584 | 4.619 | 20,717,232 | -0.04(-0.90%) |
Nov 27, 2012 | 4.690 | 4.807 | 4.655 | 4.661 | 18,015,624 | -0.02(-0.52%) |
Nov 26, 2012 | 4.687 | 4.715 | 4.613 | 4.685 | 13,550,294 | +0.00(+0.00%) |
Nov 23, 2012 | 4.730 | 4.846 | 4.664 | 4.685 | 14,663,344 | -0.00(-0.04%) |
Nov 21, 2012 | 4.574 | 4.701 | 4.545 | 4.687 | 33,012,834 | +0.11(+2.30%) |
Nov 20, 2012 | 4.491 | 4.583 | 4.460 | 4.581 | 17,325,316 | +0.10(+2.12%) |
Nov 19, 2012 | 4.477 | 4.537 | 4.379 | 4.486 | 33,593,092 | +0.06(+1.45%) |
Nov 16, 2012 | 4.266 | 4.434 | 4.266 | 4.422 | 42,437,100 | +0.18(+4.29%) |
Nov 15, 2012 | 4.157 | 4.306 | 3.981 | 4.240 | 63,221,504 | +0.18(+4.34%) |
Nov 14, 2012 | 4.046 | 4.197 | 4.015 | 4.064 | 37,081,812 | +0.04(+0.95%) |
Nov 13, 2012 | 3.975 | 4.027 | 3.868 | 4.026 | 18,987,470 | +0.03(+0.74%) |
Nov 12, 2012 | 3.832 | 4.024 | 3.830 | 3.996 | 16,025,650 | +0.17(+4.43%) |
Nov 09, 2012 | 3.846 | 3.927 | 3.705 | 3.827 | 20,117,260 | -0.07(-1.82%) |
Nov 08, 2012 | 4.039 | 4.053 | 3.818 | 3.898 | 16,835,398 | -0.15(-3.76%) |
Nov 07, 2012 | 4.117 | 4.136 | 4.020 | 4.050 | 11,334,448 | -0.09(-2.17%) |
Nov 06, 2012 | 4.129 | 4.176 | 4.114 | 4.140 | 8,060,837 | +0.03(+0.84%) |
Nov 05, 2012 | 4.126 | 4.204 | 4.095 | 4.105 | 11,072,585 | -0.02(-0.38%) |
Nov 02, 2012 | 4.083 | 4.143 | 4.083 | 4.121 | 14,109,127 | +0.04(+0.89%) |
Nov 01, 2012 | 3.953 | 4.095 | 3.943 | 4.084 | 9,345,077 | +0.13(+3.37%) |
Oct 31, 2012 | 3.989 | 4.022 | 3.937 | 3.951 | 10,198,454 | -0.03(-0.74%) |
Oct 26, 2012 | 4.097 | 3.981 | 3.981 | 3.981 | 13,504,844 | -0.12(-3.04%) |
Oct 25, 2012 | 4.050 | 4.152 | 4.043 | 4.105 | 12,224,429 | +0.08(+1.89%) |
Oct 24, 2012 | 3.981 | 4.043 | 3.915 | 4.029 | 17,198,224 | +0.03(+0.78%) |
Oct 23, 2012 | 3.972 | 4.062 | 3.908 | 3.998 | 15,500,768 | -0.00(-0.09%) |
Oct 19, 2012 | 4.043 | 4.079 | 3.962 | 4.001 | 13,233,100 | -0.06(-1.37%) |
Oct 18, 2012 | 3.967 | 4.079 | 3.943 | 4.057 | 13,075,061 | +0.09(+2.18%) |
Oct 17, 2012 | 3.977 | 3.984 | 3.925 | 3.970 | 9,388,654 | -0.00(-0.04%) |
Oct 16, 2012 | 3.962 | 3.991 | 3.943 | 3.972 | 7,863,658 | +0.03(+0.75%) |
Oct 15, 2012 | 3.965 | 4.027 | 3.927 | 3.943 | 10,490,842 | +0.00(+0.04%) |
Oct 12, 2012 | 3.962 | 3.996 | 3.910 | 3.941 | 13,110,313 | -0.02(-0.39%) |
Oct 11, 2012 | 4.014 | 4.140 | 3.951 | 3.956 | 24,045,250 | -0.02(-0.44%) |
Oct 10, 2012 | 4.150 | 4.150 | 3.951 | 3.974 | 20,697,598 | -0.18(-4.29%) |
Oct 09, 2012 | 4.033 | 4.239 | 4.007 | 4.152 | 28,338,060 | +0.13(+3.18%) |
Oct 08, 2012 | 3.981 | 4.038 | 3.951 | 4.024 | 16,405,794 | +0.03(+0.74%) |
Oct 05, 2012 | 3.892 | 4.063 | 3.875 | 3.994 | 23,470,018 | +0.12(+3.17%) |
Oct 04, 2012 | 3.714 | 3.889 | 3.711 | 3.872 | 20,815,480 | +0.19(+5.02%) |
Oct 03, 2012 | 3.692 | 3.723 | 3.673 | 3.686 | 12,124,418 | -0.01(-0.14%) |
Oct 02, 2012 | 3.673 | 3.718 | 3.643 | 3.692 | 16,354,821 | +0.02(+0.42%) |
Oct 01, 2012 | 3.707 | 3.738 | 3.667 | 3.676 | 14,652,458 | +0.04(+1.14%) |
Sep 28, 2012 | 3.612 | 3.640 | 3.557 | 3.635 | 17,464,636 | +0.01(+0.38%) |
Sep 27, 2012 | 3.660 | 3.678 | 3.600 | 3.621 | 11,090,272 | -0.03(-0.95%) |
Sep 26, 2012 | 3.622 | 3.676 | 3.548 | 3.655 | 22,665,148 | +0.04(+1.15%) |
Sep 25, 2012 | 3.825 | 3.827 | 3.609 | 3.614 | 26,951,244 | -0.22(-5.65%) |
Sep 24, 2012 | 3.873 | 3.875 | 3.783 | 3.830 | 15,906,369 | -0.03(-0.76%) |
Sep 21, 2012 | 3.955 | 3.974 | 3.851 | 3.859 | 19,694,410 | -0.08(-1.93%) |
Sep 20, 2012 | 3.929 | 3.948 | 3.856 | 3.936 | 10,642,283 | -0.02(-0.39%) |
Sep 19, 2012 | 3.889 | 3.975 | 3.859 | 3.951 | 16,427,375 | +0.07(+1.78%) |
Sep 18, 2012 | 3.896 | 3.947 | 3.834 | 3.882 | 10,762,886 | +0.02(+0.63%) |
Sep 17, 2012 | 3.994 | 3.994 | 3.856 | 3.858 | 19,982,396 | -0.15(-3.71%) |
Sep 14, 2012 | 3.891 | 4.117 | 3.891 | 4.007 | 22,420,438 | +0.13(+3.44%) |
Sep 13, 2012 | 3.820 | 3.898 | 3.776 | 3.873 | 16,801,556 | +0.05(+1.40%) |
Sep 12, 2012 | 3.785 | 3.833 | 3.785 | 3.820 | 12,007,795 | +0.05(+1.38%) |
Sep 11, 2012 | 3.724 | 3.818 | 3.718 | 3.768 | 18,330,082 | +0.03(+0.83%) |
Sep 10, 2012 | 3.730 | 3.777 | 3.686 | 3.737 | 19,603,350 | -0.01(-0.32%) |
Sep 07, 2012 | 3.655 | 3.776 | 3.640 | 3.749 | 19,844,442 | +0.10(+2.85%) |
Sep 06, 2012 | 3.591 | 3.654 | 3.538 | 3.645 | 19,940,246 | +0.09(+2.48%) |
Sep 05, 2012 | 3.538 | 3.588 | 3.522 | 3.557 | 24,642,934 | +0.02(+0.69%) |
Sep 04, 2012 | 3.435 | 3.579 | 3.432 | 3.532 | 40,949,064 | +0.23(+6.97%) |
Aug 31, 2012 | 3.321 | 3.328 | 3.271 | 3.302 | 22,543,122 | -0.01(-0.42%) |
Aug 30, 2012 | 3.224 | 3.349 | 3.205 | 3.316 | 20,045,404 | +0.10(+2.96%) |
Aug 29, 2012 | 3.148 | 3.236 | 3.105 | 3.221 | 20,297,226 | +0.08(+2.53%) |
Aug 27, 2012 | 3.202 | 3.205 | 3.138 | 3.141 | 12,188,507 | -0.05(-1.47%) |
Aug 24, 2012 | 3.230 | 3.245 | 3.165 | 3.188 | 17,577,202 | -0.04(-1.23%) |
Aug 23, 2012 | 3.221 | 3.253 | 3.209 | 3.228 | 15,847,328 | +0.02(+0.59%) |
Aug 22, 2012 | 3.329 | 3.339 | 3.178 | 3.209 | 26,460,934 | -0.12(-3.59%) |
Aug 21, 2012 | 3.327 | 3.340 | 3.229 | 3.329 | 29,508,546 | +0.00(+0.00%) |
Aug 20, 2012 | 3.206 | 3.346 | 3.160 | 3.329 | 39,844,836 | +0.16(+4.95%) |
Aug 17, 2012 | 3.074 | 3.200 | 3.033 | 3.171 | 36,250,436 | +0.10(+3.28%) |
Aug 16, 2012 | 2.955 | 3.118 | 2.835 | 3.071 | 65,186,320 | +0.16(+5.45%) |
Aug 15, 2012 | 2.953 | 3.013 | 2.910 | 2.912 | 26,993,234 | -0.04(-1.33%) |
Aug 14, 2012 | 3.069 | 3.089 | 2.937 | 2.951 | 29,280,454 | -0.10(-3.41%) |
Aug 13, 2012 | 3.163 | 3.219 | 3.006 | 3.055 | 31,806,788 | +0.03(+0.85%) |
Aug 10, 2012 | 2.873 | 3.030 | 2.838 | 3.030 | 27,591,810 | +0.16(+5.41%) |
Aug 09, 2012 | 2.852 | 2.883 | 2.821 | 2.874 | 9,914,838 | +0.02(+0.60%) |
Aug 08, 2012 | 2.859 | 2.881 | 2.846 | 2.857 | 8,753,860 | -0.01(-0.48%) |
Aug 07, 2012 | 2.734 | 2.903 | 2.731 | 2.871 | 16,374,703 | +0.14(+5.00%) |
Aug 06, 2012 | 2.748 | 2.796 | 2.711 | 2.734 | 15,800,397 | +0.02(+0.69%) |
Aug 03, 2012 | 2.722 | 2.753 | 2.709 | 2.715 | 13,570,846 | +0.03(+0.95%) |
Aug 02, 2012 | 2.724 | 2.751 | 2.616 | 2.690 | 22,548,600 | -0.05(-1.99%) |
Aug 01, 2012 | 2.739 | 3.141 | 2.715 | 2.744 | 45,014,352 | +0.01(+0.31%) |
Jul 31, 2012 | 2.727 | 2.748 | 2.705 | 2.736 | 9,475,927 | +0.00(+0.00%) |
Jul 30, 2012 | 2.767 | 2.773 | 2.710 | 2.736 | 11,144,793 | -0.02(-0.74%) |
Jul 27, 2012 | 2.750 | 2.792 | 2.724 | 2.756 | 11,624,686 | +0.03(+1.06%) |
Jul 26, 2012 | 2.731 | 2.743 | 2.693 | 2.727 | 14,074,213 | +0.03(+1.27%) |
Jul 25, 2012 | 2.702 | 2.731 | 2.671 | 2.693 | 15,360,954 | +0.01(+0.25%) |
Jul 24, 2012 | 2.753 | 2.796 | 2.642 | 2.686 | 22,354,440 | -0.07(-2.54%) |
Jul 23, 2012 | 2.755 | 2.772 | 2.712 | 2.756 | 12,378,893 | -0.03(-0.98%) |
Jul 20, 2012 | 2.852 | 2.883 | 2.775 | 2.784 | 11,332,641 | -0.09(-2.98%) |
Jul 19, 2012 | 2.902 | 2.929 | 2.861 | 2.869 | 16,085,638 | -0.02(-0.59%) |
Jul 18, 2012 | 2.849 | 2.927 | 2.838 | 2.886 | 10,931,655 | +0.03(+0.96%) |
Jul 17, 2012 | 2.840 | 2.871 | 2.821 | 2.859 | 9,429,430 | +0.03(+1.03%) |
Jul 16, 2012 | 2.857 | 2.869 | 2.794 | 2.830 | 16,477,190 | -0.04(-1.54%) |
Jul 13, 2012 | 2.941 | 2.972 | 2.855 | 2.874 | 16,490,289 | -0.05(-1.58%) |
Jul 12, 2012 | 2.927 | 2.946 | 2.886 | 2.920 | 11,789,393 | -0.02(-0.64%) |
Jul 11, 2012 | 2.987 | 3.028 | 2.937 | 2.939 | 15,080,678 | -0.06(-1.94%) |
Jul 10, 2012 | 3.006 | 3.047 | 2.987 | 2.997 | 10,512,220 | +0.01(+0.17%) |
Jul 09, 2012 | 3.122 | 3.159 | 2.946 | 2.992 | 17,454,490 | -0.10(-3.36%) |
Jul 06, 2012 | 3.093 | 3.124 | 3.073 | 3.096 | 9,154,324 | -0.02(-0.77%) |
Jul 05, 2012 | 3.130 | 3.185 | 3.110 | 3.120 | 9,508,911 | -0.02(-0.54%) |
Jul 03, 2012 | 3.084 | 3.192 | 3.059 | 3.137 | 7,996,889 | +0.07(+2.17%) |
Jul 02, 2012 | 3.149 | 3.158 | 3.050 | 3.071 | 12,186,267 | -0.06(-2.07%) |
Jun 29, 2012 | 3.084 | 3.151 | 3.048 | 3.136 | 20,685,920 | +0.09(+3.09%) |
Jun 28, 2012 | 3.033 | 3.060 | 2.994 | 3.042 | 10,154,501 | -0.00(-0.06%) |
Jun 27, 2012 | 2.994 | 3.050 | 2.985 | 3.043 | 12,782,021 | +0.06(+1.94%) |
Jun 26, 2012 | 2.973 | 3.014 | 2.936 | 2.985 | 12,866,339 | +0.05(+1.69%) |
Jun 25, 2012 | 2.996 | 3.006 | 2.920 | 2.936 | 15,657,718 | -0.09(-2.83%) |
Jun 22, 2012 | 3.030 | 3.037 | 2.985 | 3.021 | 21,859,850 | +0.02(+0.74%) |
Jun 21, 2012 | 3.107 | 3.107 | 2.990 | 2.999 | 16,215,072 | -0.10(-3.20%) |
Jun 20, 2012 | 3.142 | 3.149 | 3.095 | 3.098 | 13,986,470 | -0.04(-1.25%) |
Jun 19, 2012 | 3.132 | 3.187 | 3.118 | 3.137 | 21,256,302 | +0.03(+0.82%) |
Jun 18, 2012 | 3.047 | 3.117 | 3.013 | 3.112 | 19,512,546 | +0.07(+2.19%) |
Jun 15, 2012 | 2.980 | 3.059 | 2.922 | 3.045 | 48,874,780 | +0.02(+0.51%) |
Jun 14, 2012 | 3.108 | 3.117 | 2.970 | 3.030 | 50,577,460 | -0.06(-2.04%) |
Jun 13, 2012 | 3.149 | 3.188 | 3.086 | 3.093 | 16,446,736 | -0.08(-2.48%) |
Jun 12, 2012 | 3.129 | 3.185 | 3.099 | 3.171 | 24,847,574 | +0.05(+1.59%) |
Jun 11, 2012 | 3.276 | 3.318 | 3.118 | 3.122 | 18,648,984 | -0.13(-3.94%) |
Jun 08, 2012 | 3.204 | 3.252 | 3.192 | 3.250 | 13,746,228 | +0.04(+1.22%) |
Jun 07, 2012 | 3.330 | 3.352 | 3.190 | 3.211 | 27,666,578 | -0.09(-2.84%) |
Jun 06, 2012 | 3.359 | 3.378 | 3.277 | 3.305 | 16,377,701 | -0.03(-0.97%) |
Jun 05, 2012 | 3.262 | 3.352 | 3.253 | 3.337 | 13,071,244 | +0.06(+1.77%) |
Jun 04, 2012 | 3.276 | 3.291 | 3.218 | 3.279 | 21,419,188 | +0.00(+0.00%) |
Jun 01, 2012 | 3.206 | 3.322 | 3.187 | 3.279 | 21,540,402 | +0.00(+0.10%) |
May 31, 2012 | 3.325 | 3.371 | 3.243 | 3.276 | 16,581,147 | -0.08(-2.44%) |
May 30, 2012 | 3.332 | 3.610 | 3.262 | 3.358 | 39,424,116 | -0.01(-0.25%) |
May 29, 2012 | 3.347 | 3.377 | 3.296 | 3.366 | 15,808,466 | +0.03(+0.97%) |
May 25, 2012 | 3.284 | 3.371 | 3.282 | 3.334 | 18,396,386 | +0.06(+1.83%) |
May 24, 2012 | 3.260 | 3.279 | 3.202 | 3.274 | 28,065,724 | +0.04(+1.27%) |
May 23, 2012 | 3.209 | 3.267 | 3.165 | 3.233 | 32,429,080 | +0.01(+0.21%) |
May 22, 2012 | 3.243 | 3.267 | 3.210 | 3.226 | 20,669,878 | +0.01(+0.32%) |
May 21, 2012 | 3.233 | 3.262 | 3.207 | 3.216 | 28,338,052 | -0.02(-0.47%) |
May 18, 2012 | 3.130 | 3.277 | 3.072 | 3.231 | 29,085,486 | +0.09(+2.97%) |
May 17, 2012 | 3.379 | 3.423 | 3.127 | 3.138 | 70,938,936 | -0.39(-11.13%) |
May 16, 2012 | 3.512 | 3.575 | 3.506 | 3.531 | 20,233,178 | +0.04(+1.07%) |
May 15, 2012 | 3.521 | 3.541 | 3.450 | 3.494 | 18,213,134 | -0.04(-1.25%) |
May 14, 2012 | 3.414 | 3.594 | 3.401 | 3.538 | 18,544,658 | +0.09(+2.71%) |
May 11, 2012 | 3.533 | 3.599 | 3.418 | 3.445 | 30,139,180 | -0.13(-3.51%) |
May 10, 2012 | 3.563 | 3.595 | 3.538 | 3.570 | 14,907,160 | +0.03(+0.77%) |
May 09, 2012 | 3.531 | 3.584 | 3.507 | 3.543 | 23,554,604 | -0.03(-0.95%) |
May 08, 2012 | 3.543 | 3.655 | 3.507 | 3.577 | 25,873,752 | +0.00(+0.09%) |
May 07, 2012 | 3.677 | 3.728 | 3.567 | 3.573 | 17,191,860 | -0.13(-3.39%) |
May 04, 2012 | 3.790 | 3.812 | 3.699 | 3.699 | 10,773,462 | -0.11(-2.89%) |
May 03, 2012 | 3.850 | 3.860 | 3.723 | 3.809 | 14,654,308 | -0.05(-1.27%) |
May 02, 2012 | 3.845 | 3.872 | 3.814 | 3.858 | 9,334,852 | -0.02(-0.39%) |