Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.882 | 2.894 | 2.814 | 2.850 | 39,052,184 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.905 | 2.832 | 2.882 | 41,407,472 | -0.03(-1.18%) |
May 29, 2012 | 2.889 | 2.935 | 2.878 | 2.917 | 33,793,232 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.866 | 2.775 | 2.843 | 42,711,768 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.873 | 2.756 | 2.777 | 56,739,412 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.857 | 2.711 | 2.853 | 54,049,120 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.820 | 2.742 | 2.784 | 44,716,080 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.818 | 45,383,396 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.921 | 2.756 | 2.770 | 61,854,820 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.960 | 2.901 | 2.901 | 36,563,436 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.912 | 2.920 | 51,295,024 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.077 | 2.967 | 2.981 | 65,409,212 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,695,796 | -0.02(-0.61%) |
May 11, 2012 | 3.084 | 3.137 | 3.018 | 3.029 | 156,495,936 | +0.18(+6.36%) |
May 10, 2012 | 2.896 | 2.901 | 2.802 | 2.848 | 65,071,456 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.891 | 2.779 | 2.869 | 56,757,884 | +0.01(+0.40%) |
May 08, 2012 | 2.834 | 2.875 | 2.784 | 2.857 | 50,404,080 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.836 | 2.859 | 65,893,960 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.811 | 2.811 | 59,445,952 | -0.08(-2.93%) |
May 03, 2012 | 2.953 | 2.971 | 2.878 | 2.896 | 45,740,296 | -0.05(-1.71%) |
May 02, 2012 | 3.022 | 3.034 | 2.930 | 2.947 | 74,575,008 | -0.09(-2.87%) |
May 01, 2012 | 2.965 | 3.066 | 2.965 | 3.034 | 44,557,016 | +0.05(+1.77%) |
Apr 30, 2012 | 2.960 | 2.997 | 2.940 | 2.981 | 28,593,908 | +0.00(+0.15%) |
Apr 27, 2012 | 2.997 | 3.014 | 2.944 | 2.976 | 51,826,252 | -0.03(-0.84%) |
Apr 26, 2012 | 2.997 | 3.027 | 2.976 | 3.002 | 58,787,556 | +0.00(+0.08%) |
Apr 25, 2012 | 2.983 | 3.022 | 2.928 | 2.999 | 79,274,312 | +0.06(+2.03%) |
Apr 24, 2012 | 3.043 | 3.068 | 2.924 | 2.940 | 79,591,560 | -0.09(-3.10%) |
Apr 23, 2012 | 3.018 | 3.046 | 2.960 | 3.034 | 76,999,208 | -0.04(-1.19%) |
Apr 20, 2012 | 3.151 | 3.160 | 3.063 | 3.070 | 55,564,084 | -0.06(-1.94%) |
Apr 19, 2012 | 3.139 | 3.258 | 3.116 | 3.131 | 72,732,488 | -0.05(-1.55%) |
Apr 18, 2012 | 3.194 | 3.210 | 3.141 | 3.180 | 43,693,908 | -0.03(-1.07%) |
Apr 17, 2012 | 3.217 | 3.256 | 3.203 | 3.215 | 50,227,844 | +0.01(+0.21%) |
Apr 16, 2012 | 3.270 | 3.279 | 3.155 | 3.208 | 50,514,756 | -0.04(-1.20%) |
Apr 13, 2012 | 3.336 | 3.354 | 3.245 | 3.247 | 33,942,348 | -0.12(-3.54%) |
Apr 12, 2012 | 3.293 | 3.384 | 3.279 | 3.366 | 41,960,612 | +0.08(+2.37%) |
Apr 11, 2012 | 3.290 | 3.359 | 3.279 | 3.288 | 40,662,520 | +0.04(+1.27%) |
Apr 10, 2012 | 3.297 | 3.343 | 3.231 | 3.247 | 51,281,540 | -0.06(-1.94%) |
Apr 09, 2012 | 3.302 | 3.323 | 3.247 | 3.311 | 39,849,532 | -0.04(-1.30%) |
Apr 05, 2012 | 3.364 | 3.405 | 3.343 | 3.355 | 41,001,000 | -0.00(-0.14%) |
Apr 04, 2012 | 3.405 | 3.449 | 3.339 | 3.359 | 54,065,888 | -0.10(-2.85%) |
Apr 03, 2012 | 3.540 | 3.544 | 3.440 | 3.458 | 46,933,068 | -0.06(-1.63%) |
Apr 02, 2012 | 3.522 | 3.552 | 3.465 | 3.515 | 44,408,872 | -0.01(-0.42%) |
Mar 30, 2012 | 3.522 | 3.552 | 3.472 | 3.530 | 57,487,224 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.428 | 3.492 | 40,634,288 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.522 | 3.417 | 3.476 | 97,300,344 | +0.08(+2.29%) |
Mar 27, 2012 | 3.389 | 3.440 | 3.382 | 3.398 | 45,787,352 | +0.02(+0.68%) |
Mar 26, 2012 | 3.368 | 3.391 | 3.336 | 3.375 | 31,424,792 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.279 | 3.335 | 34,393,980 | +0.02(+0.73%) |
Mar 22, 2012 | 3.290 | 3.339 | 3.281 | 3.311 | 46,354,460 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.265 | 3.316 | 51,006,932 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.272 | 3.302 | 49,019,872 | -0.06(-1.64%) |
Mar 19, 2012 | 3.366 | 3.382 | 3.341 | 3.357 | 44,199,032 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.327 | 3.348 | 46,702,032 | +0.00(+0.14%) |
Mar 15, 2012 | 3.304 | 3.362 | 3.293 | 3.343 | 41,689,632 | +0.05(+1.50%) |
Mar 14, 2012 | 3.391 | 3.397 | 3.284 | 3.294 | 80,209,664 | -0.10(-2.87%) |
Mar 13, 2012 | 3.359 | 3.410 | 3.343 | 3.391 | 60,336,228 | +0.05(+1.41%) |
Mar 12, 2012 | 3.412 | 3.435 | 3.336 | 3.344 | 32,702,062 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.398 | 40,103,644 | -0.01(-0.24%) |
Mar 08, 2012 | 3.405 | 3.442 | 3.387 | 3.406 | 46,974,352 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,188,036 | +0.02(+0.61%) |
Mar 06, 2012 | 3.368 | 3.396 | 3.316 | 3.375 | 51,391,044 | -0.03(-0.94%) |
Mar 05, 2012 | 3.501 | 3.508 | 3.382 | 3.407 | 56,131,996 | -0.12(-3.38%) |
Mar 02, 2012 | 3.485 | 3.577 | 3.485 | 3.527 | 74,582,440 | +0.03(+0.85%) |
Mar 01, 2012 | 3.488 | 3.538 | 3.474 | 3.497 | 49,055,632 | +0.02(+0.66%) |
Feb 29, 2012 | 3.527 | 3.586 | 3.472 | 3.474 | 75,146,096 | -0.04(-1.17%) |
Feb 28, 2012 | 3.547 | 3.589 | 3.478 | 3.515 | 76,305,984 | -0.03(-0.90%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.547 | 81,253,968 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.664 | 3.605 | 3.621 | 39,981,116 | -0.03(-0.75%) |
Feb 23, 2012 | 3.634 | 3.669 | 3.577 | 3.648 | 35,320,764 | +0.02(+0.57%) |
Feb 22, 2012 | 3.634 | 3.724 | 3.623 | 3.628 | 53,687,444 | -0.02(-0.66%) |
Feb 21, 2012 | 3.632 | 3.742 | 3.625 | 3.652 | 56,494,880 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.600 | 3.634 | 111,261,536 | -0.14(-3.65%) |
Feb 16, 2012 | 3.453 | 3.802 | 3.440 | 3.772 | 205,894,032 | +0.06(+1.73%) |
Feb 15, 2012 | 3.758 | 3.875 | 3.699 | 3.708 | 120,872,128 | -0.02(-0.43%) |
Feb 14, 2012 | 3.703 | 3.756 | 3.671 | 3.724 | 49,468,404 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.751 | 3.628 | 3.703 | 66,579,020 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.625 | 3.645 | 48,003,264 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.806 | 3.731 | 3.738 | 61,266,712 | -0.00(-0.06%) |
Feb 08, 2012 | 3.609 | 3.811 | 3.591 | 3.740 | 92,412,104 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.545 | 3.609 | 44,732,956 | +0.01(+0.29%) |
Feb 06, 2012 | 3.609 | 3.614 | 3.568 | 3.599 | 30,400,886 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.657 | 3.598 | 3.628 | 54,028,348 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.407 | 3.551 | 75,908,552 | +0.13(+3.72%) |
Feb 01, 2012 | 3.426 | 3.462 | 3.378 | 3.423 | 46,665,560 | +0.04(+1.08%) |
Jan 31, 2012 | 3.403 | 3.405 | 3.327 | 3.387 | 39,084,792 | -0.01(-0.20%) |
Jan 30, 2012 | 3.359 | 3.410 | 3.309 | 3.394 | 43,458,508 | -0.03(-0.74%) |
Jan 27, 2012 | 3.352 | 3.437 | 3.325 | 3.419 | 49,078,212 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,185,216 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.414 | 3.238 | 3.405 | 138,916,448 | -0.02(-0.60%) |
Jan 24, 2012 | 3.327 | 3.440 | 3.325 | 3.426 | 79,269,944 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.352 | 3.222 | 3.350 | 61,351,084 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.249 | 3.261 | 59,557,892 | -0.03(-0.91%) |
Jan 19, 2012 | 3.233 | 3.295 | 3.199 | 3.290 | 66,308,896 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,976,184 | +0.11(+3.40%) |
Jan 17, 2012 | 3.196 | 3.196 | 3.096 | 3.100 | 68,376,696 | -0.05(-1.53%) |
Jan 13, 2012 | 3.210 | 3.217 | 3.132 | 3.148 | 54,991,808 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.233 | 71,125,024 | -0.02(-0.63%) |
Jan 11, 2012 | 3.290 | 3.320 | 3.240 | 3.254 | 52,798,276 | -0.07(-2.00%) |
Jan 10, 2012 | 3.384 | 3.387 | 3.297 | 3.320 | 59,563,884 | -0.01(-0.41%) |
Jan 09, 2012 | 3.336 | 3.398 | 3.311 | 3.334 | 55,412,052 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,181,716 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.226 | 3.373 | 61,441,760 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.256 | 37,872,488 | +0.08(+2.45%) |
Dec 30, 2011 | 3.203 | 3.226 | 3.174 | 3.178 | 20,384,006 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.210 | 3.130 | 3.203 | 22,988,116 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.230 | 3.141 | 3.144 | 25,507,512 | -0.08(-2.49%) |
Dec 27, 2011 | 3.235 | 3.274 | 3.215 | 3.224 | 21,337,486 | -0.03(-0.78%) |
Dec 23, 2011 | 3.297 | 3.302 | 3.222 | 3.249 | 27,141,950 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.203 | 3.084 | 3.146 | 59,785,668 | -0.04(-1.29%) |
Dec 20, 2011 | 3.086 | 3.199 | 3.086 | 3.187 | 44,426,488 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.148 | 3.006 | 3.016 | 50,507,616 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.171 | 3.084 | 3.098 | 67,507,944 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.187 | 3.080 | 3.086 | 47,420,340 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,342,992 | -0.13(-3.89%) |
Dec 13, 2011 | 3.375 | 3.417 | 3.219 | 3.240 | 56,272,860 | -0.09(-2.75%) |
Dec 12, 2011 | 3.343 | 3.357 | 3.270 | 3.332 | 62,494,740 | -0.08(-2.48%) |
Dec 09, 2011 | 3.343 | 3.444 | 3.296 | 3.417 | 60,603,568 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.501 | 3.357 | 3.368 | 53,585,164 | -0.11(-3.16%) |
Dec 07, 2011 | 3.476 | 3.504 | 3.405 | 3.478 | 55,605,364 | -0.02(-0.59%) |
Dec 06, 2011 | 3.570 | 3.577 | 3.462 | 3.499 | 62,315,664 | -0.05(-1.42%) |
Dec 05, 2011 | 3.664 | 3.669 | 3.520 | 3.550 | 70,288,968 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.680 | 3.570 | 3.605 | 59,585,252 | -0.02(-0.63%) |
Dec 01, 2011 | 3.554 | 3.637 | 3.538 | 3.628 | 57,757,920 | +0.04(+1.22%) |
Nov 30, 2011 | 3.522 | 3.593 | 3.492 | 3.584 | 79,604,824 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.462 | 3.364 | 3.419 | 67,971,392 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.451 | 3.325 | 3.401 | 75,295,272 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.343 | 3.210 | 3.219 | 44,332,064 | -0.09(-2.77%) |
Nov 23, 2011 | 3.421 | 3.446 | 3.309 | 3.311 | 89,985,968 | -0.15(-4.24%) |
Nov 22, 2011 | 3.391 | 3.476 | 3.372 | 3.458 | 140,369,600 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 145,004,000 | +0.16(+5.03%) |
Nov 18, 2011 | 3.242 | 3.242 | 3.159 | 3.194 | 54,676,028 | -0.03(-0.92%) |
Nov 17, 2011 | 3.336 | 3.346 | 3.164 | 3.224 | 71,685,264 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.437 | 3.332 | 3.343 | 55,863,008 | -0.07(-2.02%) |
Nov 15, 2011 | 3.336 | 3.436 | 3.327 | 3.412 | 55,124,328 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.469 | 3.359 | 3.368 | 54,540,748 | -0.07(-1.94%) |
Nov 11, 2011 | 3.412 | 3.462 | 3.226 | 3.435 | 191,006,896 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.398 | 3.235 | 3.318 | 107,550,008 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.421 | 3.270 | 3.284 | 58,014,644 | -0.17(-5.04%) |
Nov 08, 2011 | 3.423 | 3.478 | 3.368 | 3.458 | 59,934,792 | +0.08(+2.31%) |
Nov 07, 2011 | 3.373 | 3.430 | 3.302 | 3.380 | 66,886,380 | -0.02(-0.54%) |
Nov 04, 2011 | 3.329 | 3.410 | 3.277 | 3.398 | 71,435,712 | +0.04(+1.16%) |
Nov 03, 2011 | 3.203 | 3.366 | 3.119 | 3.359 | 81,634,624 | +0.19(+6.04%) |
Nov 02, 2011 | 3.256 | 3.272 | 3.102 | 3.168 | 104,775,976 | -0.06(-1.74%) |
Nov 01, 2011 | 3.270 | 3.279 | 3.192 | 3.224 | 86,216,240 | -0.17(-5.00%) |
Oct 31, 2011 | 3.462 | 3.483 | 3.394 | 3.394 | 56,690,936 | -0.18(-5.13%) |
Oct 28, 2011 | 3.467 | 3.609 | 3.458 | 3.577 | 53,443,284 | +0.08(+2.29%) |
Oct 27, 2011 | 3.476 | 3.531 | 3.398 | 3.497 | 62,988,260 | +0.14(+4.31%) |
Oct 26, 2011 | 3.378 | 3.396 | 3.256 | 3.352 | 54,848,452 | +0.04(+1.18%) |
Oct 25, 2011 | 3.396 | 3.423 | 3.307 | 3.313 | 62,994,092 | -0.13(-3.79%) |
Oct 24, 2011 | 3.334 | 3.497 | 3.327 | 3.444 | 58,355,956 | +0.12(+3.73%) |
Oct 21, 2011 | 3.346 | 3.401 | 3.265 | 3.320 | 68,529,664 | +0.02(+0.49%) |
Oct 20, 2011 | 3.384 | 3.398 | 3.174 | 3.304 | 107,966,344 | -0.17(-5.01%) |
Oct 19, 2011 | 3.554 | 3.616 | 3.468 | 3.478 | 60,763,636 | -0.07(-2.00%) |
Oct 18, 2011 | 3.407 | 3.559 | 3.387 | 3.550 | 64,419,700 | +0.12(+3.61%) |
Oct 17, 2011 | 3.563 | 3.563 | 3.407 | 3.426 | 66,696,284 | -0.18(-4.96%) |
Oct 14, 2011 | 3.607 | 3.644 | 3.517 | 3.605 | 76,627,360 | +0.06(+1.68%) |
Oct 13, 2011 | 3.334 | 3.552 | 3.325 | 3.545 | 93,093,336 | +0.19(+5.82%) |
Oct 12, 2011 | 3.417 | 3.419 | 3.348 | 3.350 | 66,729,072 | -0.00(-0.07%) |
Oct 11, 2011 | 3.362 | 3.417 | 3.341 | 3.352 | 88,974,424 | -0.04(-1.08%) |
Oct 10, 2011 | 3.300 | 3.389 | 3.293 | 3.389 | 58,204,332 | +0.14(+4.45%) |
Oct 07, 2011 | 3.199 | 3.293 | 3.132 | 3.245 | 87,996,832 | +0.06(+1.87%) |
Oct 06, 2011 | 3.167 | 3.194 | 3.075 | 3.185 | 84,298,296 | +0.12(+3.97%) |
Oct 05, 2011 | 2.951 | 3.091 | 2.891 | 3.063 | 93,401,688 | +0.11(+3.57%) |
Oct 04, 2011 | 2.640 | 2.958 | 2.630 | 2.958 | 148,388,688 | +0.25(+9.23%) |
Oct 03, 2011 | 2.832 | 2.921 | 2.708 | 2.708 | 103,536,640 | -0.16(-5.60%) |
Sep 30, 2011 | 2.953 | 2.969 | 2.864 | 2.869 | 73,966,944 | -0.13(-4.43%) |
Sep 29, 2011 | 3.132 | 3.185 | 2.924 | 3.002 | 94,462,520 | -0.08(-2.46%) |
Sep 28, 2011 | 3.180 | 3.261 | 3.027 | 3.077 | 134,743,216 | -0.10(-3.03%) |
Sep 27, 2011 | 3.249 | 3.277 | 3.148 | 3.174 | 85,186,104 | +0.00(+0.14%) |
Sep 26, 2011 | 3.201 | 3.210 | 3.027 | 3.169 | 105,923,648 | +0.01(+0.22%) |
Sep 23, 2011 | 3.080 | 3.251 | 3.061 | 3.162 | 110,314,040 | +0.06(+2.07%) |
Sep 22, 2011 | 3.187 | 3.192 | 3.038 | 3.098 | 143,140,816 | -0.22(-6.60%) |
Sep 21, 2011 | 3.401 | 3.459 | 3.316 | 3.317 | 77,961,656 | -0.07(-1.93%) |
Sep 20, 2011 | 3.515 | 3.529 | 3.366 | 3.382 | 86,312,080 | -0.09(-2.58%) |
Sep 19, 2011 | 3.485 | 3.511 | 3.382 | 3.472 | 105,189,064 | -0.07(-2.07%) |
Sep 16, 2011 | 3.561 | 3.692 | 3.527 | 3.545 | 151,720,016 | -0.01(-0.23%) |
Sep 15, 2011 | 3.582 | 3.600 | 3.522 | 3.553 | 82,029,232 | +0.05(+1.41%) |
Sep 14, 2011 | 3.419 | 3.547 | 3.417 | 3.504 | 168,645,360 | +0.17(+5.16%) |
Sep 13, 2011 | 3.286 | 3.348 | 3.235 | 3.332 | 92,504,080 | +0.07(+2.25%) |
Sep 12, 2011 | 3.139 | 3.286 | 3.139 | 3.258 | 99,852,632 | +0.08(+2.38%) |
Sep 09, 2011 | 3.224 | 3.311 | 3.155 | 3.183 | 94,834,376 | -0.07(-2.12%) |
Sep 08, 2011 | 3.235 | 3.313 | 3.199 | 3.251 | 95,959,240 | -0.02(-0.49%) |
Sep 07, 2011 | 3.268 | 3.357 | 3.178 | 3.268 | 175,058,352 | +0.25(+8.12%) |
Sep 06, 2011 | 2.866 | 3.029 | 2.839 | 3.022 | 75,613,400 | +0.06(+2.01%) |
Sep 02, 2011 | 2.976 | 3.018 | 2.940 | 2.963 | 51,390,152 | -0.08(-2.71%) |
Sep 01, 2011 | 3.093 | 3.160 | 3.043 | 3.045 | 83,103,680 | -0.01(-0.23%) |
Aug 31, 2011 | 3.160 | 3.192 | 3.027 | 3.052 | 76,950,984 | -0.08(-2.70%) |
Aug 30, 2011 | 3.043 | 3.162 | 3.022 | 3.137 | 74,657,136 | +0.07(+2.39%) |
Aug 29, 2011 | 3.068 | 3.075 | 2.997 | 3.063 | 65,600,472 | +0.08(+2.69%) |
Aug 26, 2011 | 2.850 | 3.013 | 2.800 | 2.983 | 79,884,624 | +0.12(+4.25%) |
Aug 25, 2011 | 2.930 | 2.983 | 2.857 | 2.862 | 75,284,952 | -0.13(-4.29%) |
Aug 24, 2011 | 3.027 | 3.036 | 2.912 | 2.990 | 74,891,832 | -0.04(-1.44%) |
Aug 23, 2011 | 2.804 | 3.036 | 2.800 | 3.034 | 102,299,160 | +0.30(+10.80%) |
Aug 22, 2011 | 2.765 | 2.797 | 2.707 | 2.738 | 66,710,924 | +0.05(+1.79%) |
Aug 19, 2011 | 2.692 | 2.841 | 2.671 | 2.690 | 83,016,224 | -0.05(-1.76%) |
Aug 18, 2011 | 2.804 | 2.832 | 2.706 | 2.738 | 87,496,592 | -0.20(-6.79%) |
Aug 17, 2011 | 2.988 | 3.038 | 2.898 | 2.937 | 60,327,508 | -0.04(-1.39%) |
Aug 16, 2011 | 3.031 | 3.073 | 2.924 | 2.979 | 78,152,408 | -0.09(-2.84%) |
Aug 15, 2011 | 2.983 | 3.073 | 2.967 | 3.066 | 94,213,896 | +0.11(+3.80%) |
Aug 12, 2011 | 3.403 | 3.407 | 2.905 | 2.953 | 348,426,080 | -0.12(-3.95%) |
Aug 11, 2011 | 2.830 | 3.116 | 2.830 | 3.075 | 116,613,936 | +0.25(+8.67%) |
Aug 10, 2011 | 2.878 | 2.960 | 2.814 | 2.830 | 124,213,768 | -0.14(-4.56%) |
Aug 09, 2011 | 2.924 | 2.969 | 2.752 | 2.965 | 144,987,056 | +0.23(+8.38%) |
Aug 08, 2011 | 2.825 | 2.926 | 2.717 | 2.736 | 118,167,120 | -0.23(-7.88%) |
Aug 05, 2011 | 3.144 | 3.183 | 2.889 | 2.969 | 138,533,744 | -0.10(-3.36%) |
Aug 04, 2011 | 3.334 | 3.334 | 3.073 | 3.073 | 106,808,072 | -0.32(-9.52%) |
Aug 03, 2011 | 3.313 | 3.407 | 3.281 | 3.396 | 83,428,920 | +0.09(+2.70%) |
Aug 02, 2011 | 3.318 | 3.527 | 3.307 | 3.307 | 147,887,056 | -0.03(-1.03%) |
Aug 01, 2011 | 3.245 | 3.350 | 3.217 | 3.341 | 111,176,520 | +0.17(+5.35%) |
Jul 29, 2011 | 3.139 | 3.201 | 3.123 | 3.171 | 73,885,624 | +0.00(+0.00%) |
Jul 28, 2011 | 3.167 | 3.238 | 3.116 | 3.171 | 70,668,360 | -0.01(-0.18%) |
Jul 27, 2011 | 3.256 | 3.272 | 3.169 | 3.177 | 71,105,856 | -0.12(-3.78%) |
Jul 26, 2011 | 3.288 | 3.371 | 3.254 | 3.302 | 76,130,584 | -0.08(-2.44%) |
Jul 25, 2011 | 3.387 | 3.401 | 3.336 | 3.384 | 61,809,284 | -0.06(-1.60%) |
Jul 22, 2011 | 3.404 | 3.451 | 3.357 | 3.440 | 80,373,576 | +0.07(+2.04%) |
Jul 21, 2011 | 3.224 | 3.394 | 3.176 | 3.371 | 124,663,080 | +0.15(+4.70%) |
Jul 20, 2011 | 3.272 | 3.290 | 3.210 | 3.219 | 72,280,792 | -0.04(-1.27%) |
Jul 19, 2011 | 3.174 | 3.268 | 3.174 | 3.261 | 65,654,732 | +0.10(+3.09%) |
Jul 18, 2011 | 3.208 | 3.226 | 3.123 | 3.163 | 89,202,032 | -0.07(-2.16%) |
Jul 15, 2011 | 3.247 | 3.268 | 3.167 | 3.233 | 90,250,744 | +0.00(+0.14%) |
Jul 14, 2011 | 3.375 | 3.396 | 3.213 | 3.229 | 118,729,496 | -0.13(-3.96%) |
Jul 13, 2011 | 3.414 | 3.437 | 3.329 | 3.362 | 69,143,984 | -0.01(-0.20%) |
Jul 12, 2011 | 3.398 | 3.430 | 3.311 | 3.368 | 94,591,712 | -0.05(-1.34%) |
Jul 11, 2011 | 3.472 | 3.485 | 3.405 | 3.414 | 77,887,432 | -0.12(-3.50%) |
Jul 08, 2011 | 3.556 | 3.582 | 3.508 | 3.538 | 67,544,840 | -0.07(-1.88%) |
Jul 07, 2011 | 3.611 | 3.630 | 3.543 | 3.606 | 107,460,096 | +0.01(+0.35%) |
Jul 06, 2011 | 3.639 | 3.646 | 3.550 | 3.593 | 57,729,420 | -0.05(-1.32%) |
Jul 05, 2011 | 3.699 | 3.733 | 3.609 | 3.641 | 58,350,832 | -0.06(-1.64%) |
Jul 01, 2011 | 3.655 | 3.717 | 3.582 | 3.702 | 58,962,116 | +0.05(+1.32%) |
Jun 30, 2011 | 3.618 | 3.694 | 3.563 | 3.654 | 71,118,136 | +0.04(+1.24%) |
Jun 29, 2011 | 3.577 | 3.646 | 3.453 | 3.609 | 104,724,664 | +0.06(+1.55%) |
Jun 28, 2011 | 3.534 | 3.595 | 3.508 | 3.554 | 75,450,792 | +0.02(+0.58%) |
Jun 27, 2011 | 3.609 | 3.632 | 3.407 | 3.534 | 124,457,632 | -0.08(-2.10%) |
Jun 24, 2011 | 3.699 | 3.731 | 3.586 | 3.609 | 57,695,796 | -0.11(-2.90%) |
Jun 23, 2011 | 3.563 | 3.741 | 3.531 | 3.717 | 81,118,496 | +0.11(+2.99%) |
Jun 22, 2011 | 3.634 | 3.683 | 3.602 | 3.609 | 71,054,888 | -0.05(-1.38%) |
Jun 21, 2011 | 3.595 | 3.687 | 3.561 | 3.660 | 76,784,728 | +0.08(+2.18%) |
Jun 20, 2011 | 3.600 | 3.669 | 3.554 | 3.582 | 81,329,488 | -0.04(-1.17%) |
Jun 17, 2011 | 3.756 | 3.758 | 3.511 | 3.624 | 160,049,776 | -0.09(-2.38%) |
Jun 16, 2011 | 3.848 | 3.907 | 3.657 | 3.712 | 111,741,616 | -0.13(-3.46%) |
Jun 15, 2011 | 3.877 | 3.900 | 3.765 | 3.845 | 102,039,848 | -0.08(-2.16%) |
Jun 14, 2011 | 3.933 | 4.017 | 3.914 | 3.930 | 58,282,804 | +0.03(+0.85%) |
Jun 13, 2011 | 3.926 | 3.976 | 3.871 | 3.897 | 62,664,188 | -0.03(-0.73%) |
Jun 10, 2011 | 3.990 | 4.014 | 3.894 | 3.926 | 53,813,260 | -0.06(-1.44%) |
Jun 09, 2011 | 4.027 | 4.036 | 3.839 | 3.983 | 80,844,352 | -0.05(-1.14%) |
Jun 08, 2011 | 4.121 | 4.146 | 3.997 | 4.029 | 62,055,264 | -0.11(-2.71%) |
Jun 07, 2011 | 4.176 | 4.199 | 4.123 | 4.141 | 47,311,440 | -0.00(-0.06%) |
Jun 06, 2011 | 4.235 | 4.265 | 4.139 | 4.143 | 47,524,596 | -0.09(-2.11%) |