Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.306 | 2.395 | 2.237 | 2.329 | 6,746,432 | +0.00(+0.15%) |
Apr 29, 2013 | 2.511 | 2.521 | 2.302 | 2.325 | 8,110,074 | -0.15(-6.04%) |
Apr 26, 2013 | 2.342 | 2.501 | 2.339 | 2.475 | 17,079,550 | +0.14(+5.80%) |
Apr 25, 2013 | 2.195 | 2.359 | 2.195 | 2.339 | 10,125,094 | +0.14(+6.55%) |
Apr 24, 2013 | 2.147 | 2.203 | 2.115 | 2.195 | 6,876,734 | +0.04(+2.01%) |
Apr 23, 2013 | 2.231 | 2.264 | 2.132 | 2.152 | 8,605,150 | -0.08(-3.48%) |
Apr 22, 2013 | 2.221 | 2.281 | 2.087 | 2.229 | 9,986,120 | +0.08(+3.93%) |
Apr 19, 2013 | 2.124 | 2.152 | 2.105 | 2.145 | 5,899,710 | +0.01(+0.64%) |
Apr 18, 2013 | 2.162 | 2.207 | 2.103 | 2.131 | 4,819,060 | -0.02(-0.95%) |
Apr 17, 2013 | 2.185 | 2.267 | 2.113 | 2.152 | 5,206,853 | -0.12(-5.22%) |
Apr 16, 2013 | 2.134 | 2.307 | 2.132 | 2.270 | 9,208,008 | +0.15(+7.10%) |
Apr 15, 2013 | 2.246 | 2.282 | 2.090 | 2.120 | 7,606,115 | -0.19(-8.06%) |
Apr 12, 2013 | 2.210 | 2.353 | 2.186 | 2.306 | 15,528,887 | +0.01(+0.35%) |
Apr 11, 2013 | 2.418 | 2.422 | 2.286 | 2.298 | 11,052,265 | -0.10(-4.18%) |
Apr 10, 2013 | 2.171 | 2.449 | 2.167 | 2.398 | 21,343,616 | +0.22(+9.93%) |
Apr 09, 2013 | 2.250 | 2.335 | 2.179 | 2.181 | 18,746,450 | +0.01(+0.68%) |
Apr 08, 2013 | 1.898 | 2.267 | 1.875 | 2.167 | 26,257,892 | +0.29(+15.50%) |
Apr 05, 2013 | 1.964 | 2.039 | 1.863 | 1.876 | 14,323,872 | -0.15(-7.22%) |
Apr 04, 2013 | 2.005 | 2.030 | 1.926 | 2.022 | 6,984,657 | +0.04(+1.78%) |
Apr 03, 2013 | 1.862 | 2.094 | 1.836 | 1.986 | 18,249,936 | +0.06(+3.32%) |
Apr 02, 2013 | 1.994 | 2.016 | 1.845 | 1.923 | 14,730,826 | -0.08(-3.77%) |
Apr 01, 2013 | 2.180 | 2.213 | 1.967 | 1.998 | 13,354,671 | -0.19(-8.61%) |
Mar 28, 2013 | 2.192 | 2.258 | 2.155 | 2.186 | 5,552,738 | -0.02(-0.78%) |
Mar 27, 2013 | 2.145 | 2.218 | 2.050 | 2.203 | 15,322,346 | -0.00(-0.15%) |
Mar 26, 2013 | 2.246 | 2.300 | 2.145 | 2.207 | 8,408,649 | -0.04(-1.83%) |
Mar 25, 2013 | 2.497 | 2.497 | 2.135 | 2.248 | 27,383,958 | -0.25(-9.96%) |
Mar 22, 2013 | 2.529 | 2.552 | 2.488 | 2.496 | 5,142,478 | -0.04(-1.53%) |
Mar 21, 2013 | 2.497 | 2.558 | 2.497 | 2.535 | 4,656,917 | -0.00(-0.13%) |
Mar 20, 2013 | 2.525 | 2.579 | 2.480 | 2.538 | 8,974,229 | +0.00(+0.04%) |
Mar 19, 2013 | 2.591 | 2.662 | 2.500 | 2.537 | 11,653,720 | -0.03(-1.11%) |
Mar 18, 2013 | 2.527 | 2.675 | 2.480 | 2.566 | 32,095,288 | +0.08(+3.12%) |
Mar 15, 2013 | 2.711 | 2.811 | 2.472 | 2.488 | 66,286,352 | -0.45(-15.26%) |
Mar 14, 2013 | 4.035 | 4.097 | 2.650 | 2.936 | 86,065,680 | -1.13(-27.81%) |
Mar 13, 2013 | 4.120 | 4.201 | 4.038 | 4.068 | 14,798,077 | +0.03(+0.79%) |
Mar 12, 2013 | 3.887 | 4.077 | 3.748 | 4.036 | 10,295,709 | +0.22(+5.86%) |
Mar 11, 2013 | 3.829 | 3.837 | 3.700 | 3.812 | 6,427,276 | -0.04(-1.09%) |
Mar 08, 2013 | 3.946 | 3.946 | 3.803 | 3.854 | 5,828,320 | -0.07(-1.69%) |
Mar 07, 2013 | 3.925 | 3.963 | 3.850 | 3.921 | 7,014,858 | -0.05(-1.15%) |
Mar 06, 2013 | 4.012 | 4.012 | 3.923 | 3.966 | 5,473,193 | -0.05(-1.31%) |
Mar 05, 2013 | 4.096 | 4.096 | 3.947 | 4.019 | 5,134,797 | -0.06(-1.40%) |
Mar 04, 2013 | 4.057 | 4.102 | 4.031 | 4.076 | 2,488,409 | +0.01(+0.14%) |
Mar 01, 2013 | 3.981 | 4.102 | 3.947 | 4.070 | 4,735,367 | +0.05(+1.31%) |
Feb 28, 2013 | 4.046 | 4.104 | 3.994 | 4.017 | 6,751,404 | -0.04(-0.98%) |
Feb 27, 2013 | 4.037 | 4.160 | 4.008 | 4.057 | 24,749,120 | +0.18(+4.77%) |
Feb 26, 2013 | 3.916 | 3.941 | 3.849 | 3.873 | 4,351,029 | -0.17(-4.12%) |
Feb 22, 2013 | 4.039 | 4.048 | 3.990 | 4.039 | 2,863,978 | +0.02(+0.45%) |
Feb 21, 2013 | 4.105 | 4.105 | 3.883 | 4.021 | 4,213,905 | -0.00(-0.03%) |
Feb 20, 2013 | 4.046 | 4.155 | 4.005 | 4.022 | 8,130,103 | -0.01(-0.34%) |
Feb 19, 2013 | 3.994 | 4.046 | 3.957 | 4.036 | 4,760,815 | +0.04(+1.06%) |
Feb 15, 2013 | 4.044 | 4.044 | 3.963 | 3.994 | 3,546,198 | -0.01(-0.17%) |
Feb 14, 2013 | 4.011 | 4.032 | 3.935 | 4.000 | 2,650,412 | +0.01(+0.23%) |
Feb 13, 2013 | 4.007 | 4.074 | 3.963 | 3.991 | 3,830,821 | -0.03(-0.71%) |
Feb 12, 2013 | 4.005 | 4.071 | 3.978 | 4.020 | 8,192,461 | +0.01(+0.31%) |
Feb 11, 2013 | 3.973 | 4.008 | 3.968 | 4.007 | 2,875,597 | +0.02(+0.60%) |
Feb 08, 2013 | 3.936 | 4.014 | 3.936 | 3.983 | 2,570,507 | +0.02(+0.55%) |
Feb 07, 2013 | 4.013 | 4.013 | 3.901 | 3.962 | 2,085,217 | -0.02(-0.57%) |
Feb 06, 2013 | 3.922 | 4.012 | 3.919 | 3.984 | 4,652,533 | +0.08(+2.04%) |
Feb 04, 2013 | 3.940 | 4.020 | 3.887 | 3.905 | 3,484,155 | -0.08(-1.89%) |
Feb 01, 2013 | 3.967 | 4.043 | 3.967 | 3.980 | 3,857,190 | -0.00(-0.06%) |
Jan 31, 2013 | 3.900 | 3.983 | 3.735 | 3.982 | 5,303,078 | +0.06(+1.63%) |
Jan 30, 2013 | 4.024 | 4.043 | 3.894 | 3.918 | 4,145,355 | -0.12(-3.07%) |
Jan 29, 2013 | 4.119 | 4.128 | 3.997 | 4.043 | 11,007,744 | +0.02(+0.57%) |
Jan 28, 2013 | 3.992 | 4.048 | 3.935 | 4.020 | 8,342,765 | +0.02(+0.57%) |
Jan 25, 2013 | 3.913 | 4.048 | 3.878 | 3.997 | 10,688,781 | +0.13(+3.24%) |
Jan 24, 2013 | 3.892 | 3.962 | 3.749 | 3.871 | 7,786,805 | -0.00(-0.03%) |
Jan 23, 2013 | 3.848 | 3.922 | 3.811 | 3.873 | 4,582,256 | +0.05(+1.34%) |
Jan 22, 2013 | 3.669 | 3.821 | 3.643 | 3.821 | 6,481,452 | +0.17(+4.56%) |
Jan 18, 2013 | 3.777 | 3.814 | 3.643 | 3.655 | 7,809,754 | -0.13(-3.43%) |
Jan 17, 2013 | 3.785 | 3.809 | 3.622 | 3.785 | 6,628,118 | +0.08(+2.15%) |
Jan 16, 2013 | 3.827 | 3.894 | 3.535 | 3.705 | 16,286,461 | -0.14(-3.65%) |
Jan 15, 2013 | 3.947 | 3.972 | 3.837 | 3.845 | 5,462,424 | -0.13(-3.33%) |
Jan 14, 2013 | 3.929 | 3.992 | 3.879 | 3.978 | 5,301,193 | +0.05(+1.40%) |
Jan 11, 2013 | 3.834 | 3.982 | 3.801 | 3.923 | 9,969,204 | +0.13(+3.30%) |
Jan 10, 2013 | 3.731 | 3.814 | 3.731 | 3.797 | 3,466,608 | +0.01(+0.33%) |
Jan 09, 2013 | 3.827 | 3.835 | 3.725 | 3.785 | 4,106,534 | -0.03(-0.90%) |
Jan 08, 2013 | 3.763 | 3.876 | 3.763 | 3.819 | 8,017,024 | +0.06(+1.48%) |
Jan 07, 2013 | 3.651 | 3.898 | 3.651 | 3.763 | 12,206,138 | +0.16(+4.46%) |
Jan 04, 2013 | 3.517 | 3.642 | 3.458 | 3.602 | 4,970,821 | +0.09(+2.57%) |
Jan 03, 2013 | 3.430 | 3.550 | 3.399 | 3.512 | 5,533,665 | +0.08(+2.46%) |
Jan 02, 2013 | 3.420 | 3.556 | 3.339 | 3.428 | 8,018,041 | +0.09(+2.66%) |
Dec 31, 2012 | 3.350 | 3.391 | 3.288 | 3.339 | 7,270,394 | -0.01(-0.27%) |
Dec 28, 2012 | 3.322 | 3.362 | 3.310 | 3.348 | 5,457,022 | -0.03(-0.78%) |
Dec 27, 2012 | 3.416 | 3.420 | 3.318 | 3.374 | 5,743,039 | -0.05(-1.56%) |
Dec 26, 2012 | 3.411 | 3.479 | 3.398 | 3.428 | 5,237,195 | +0.03(+0.91%) |
Dec 24, 2012 | 3.511 | 3.511 | 3.334 | 3.397 | 7,814,788 | -0.14(-3.97%) |
Dec 21, 2012 | 3.842 | 3.842 | 3.537 | 3.537 | 13,815,248 | -0.23(-6.00%) |
Dec 20, 2012 | 3.983 | 4.174 | 3.451 | 3.763 | 29,457,828 | -0.22(-5.53%) |
Dec 19, 2012 | 4.031 | 4.134 | 3.959 | 3.983 | 7,426,679 | -0.08(-1.99%) |
Dec 18, 2012 | 3.970 | 4.094 | 3.934 | 4.064 | 8,560,541 | +0.11(+2.80%) |
Dec 17, 2012 | 3.868 | 3.973 | 3.801 | 3.954 | 9,120,369 | +0.17(+4.59%) |
Dec 14, 2012 | 3.840 | 3.898 | 3.764 | 3.780 | 5,429,794 | -0.06(-1.54%) |
Dec 13, 2012 | 3.826 | 3.886 | 3.826 | 3.840 | 3,119,846 | -0.01(-0.30%) |
Dec 12, 2012 | 3.901 | 3.946 | 3.840 | 3.851 | 4,844,246 | -0.04(-0.97%) |
Dec 11, 2012 | 3.842 | 3.922 | 3.842 | 3.889 | 5,992,392 | +0.04(+1.07%) |
Dec 10, 2012 | 3.820 | 3.986 | 3.820 | 3.848 | 8,884,520 | +0.03(+0.81%) |
Dec 07, 2012 | 3.748 | 3.923 | 3.748 | 3.817 | 4,834,871 | +0.01(+0.18%) |
Dec 06, 2012 | 3.853 | 3.891 | 3.767 | 3.810 | 11,930,469 | -0.06(-1.45%) |
Dec 05, 2012 | 3.830 | 3.910 | 3.745 | 3.866 | 4,307,507 | +0.03(+0.80%) |
Dec 04, 2012 | 3.942 | 3.942 | 3.799 | 3.835 | 7,715,274 | -0.10(-2.44%) |
Nov 30, 2012 | 3.851 | 4.019 | 3.851 | 3.931 | 9,110,538 | +0.07(+1.86%) |
Nov 29, 2012 | 3.632 | 3.879 | 3.621 | 3.859 | 7,466,500 | +0.24(+6.62%) |
Nov 28, 2012 | 3.639 | 3.686 | 3.569 | 3.619 | 5,936,655 | -0.05(-1.37%) |
Nov 27, 2012 | 3.763 | 3.834 | 3.664 | 3.670 | 6,723,317 | -0.07(-1.77%) |
Nov 26, 2012 | 3.541 | 3.743 | 3.541 | 3.736 | 5,545,521 | +0.19(+5.47%) |
Nov 23, 2012 | 3.575 | 3.619 | 3.512 | 3.542 | 2,227,796 | -0.03(-0.93%) |
Nov 21, 2012 | 3.483 | 3.591 | 3.478 | 3.575 | 3,477,710 | +0.08(+2.18%) |
Nov 20, 2012 | 3.443 | 3.535 | 3.412 | 3.499 | 5,263,117 | +0.04(+1.25%) |
Nov 19, 2012 | 3.654 | 3.671 | 3.404 | 3.455 | 7,297,105 | -0.09(-2.41%) |
Nov 16, 2012 | 3.467 | 3.604 | 3.337 | 3.541 | 14,947,505 | +0.07(+2.04%) |
Nov 15, 2012 | 3.631 | 3.645 | 3.394 | 3.470 | 12,048,704 | -0.18(-4.82%) |
Nov 14, 2012 | 3.792 | 3.870 | 3.643 | 3.646 | 9,416,584 | -0.19(-5.08%) |
Nov 13, 2012 | 3.968 | 4.011 | 3.834 | 3.841 | 6,703,121 | -0.19(-4.72%) |
Nov 12, 2012 | 4.111 | 4.111 | 3.809 | 4.031 | 9,056,792 | -0.01(-0.23%) |
Nov 09, 2012 | 4.173 | 4.293 | 4.020 | 4.040 | 14,332,913 | -0.11(-2.69%) |
Nov 08, 2012 | 3.884 | 4.219 | 3.859 | 4.152 | 26,623,666 | +0.32(+8.33%) |
Nov 07, 2012 | 3.825 | 3.926 | 3.489 | 3.833 | 50,592,868 | +0.83(+27.84%) |
Nov 06, 2012 | 3.231 | 3.331 | 2.995 | 2.998 | 14,056,095 | -0.19(-6.07%) |
Nov 05, 2012 | 3.232 | 3.364 | 3.113 | 3.192 | 9,091,272 | -0.07(-2.13%) |
Nov 02, 2012 | 3.359 | 3.413 | 3.255 | 3.261 | 11,269,733 | -0.09(-2.72%) |
Nov 01, 2012 | 3.435 | 3.471 | 3.320 | 3.353 | 5,917,345 | -0.07(-2.16%) |
Oct 31, 2012 | 3.418 | 3.478 | 3.260 | 3.427 | 6,675,559 | -0.01(-0.17%) |
Oct 26, 2012 | 3.535 | 3.432 | 3.432 | 3.432 | 4,604,723 | -0.10(-2.93%) |
Oct 25, 2012 | 3.545 | 3.590 | 3.501 | 3.536 | 5,608,379 | +0.08(+2.28%) |
Oct 24, 2012 | 3.353 | 3.625 | 3.353 | 3.458 | 11,182,515 | +0.07(+2.02%) |
Oct 23, 2012 | 3.193 | 3.407 | 3.193 | 3.389 | 9,608,350 | +0.22(+6.94%) |
Oct 19, 2012 | 3.249 | 3.283 | 3.099 | 3.169 | 9,372,466 | -0.06(-1.84%) |
Oct 18, 2012 | 3.120 | 3.350 | 3.091 | 3.228 | 10,815,382 | +0.09(+2.76%) |
Oct 17, 2012 | 3.053 | 3.167 | 3.053 | 3.142 | 5,650,585 | +0.15(+4.99%) |
Oct 16, 2012 | 2.957 | 3.012 | 2.925 | 2.992 | 4,827,909 | +0.05(+1.55%) |
Oct 15, 2012 | 2.853 | 3.021 | 2.834 | 2.947 | 3,630,365 | +0.09(+3.28%) |
Oct 12, 2012 | 2.773 | 2.863 | 2.760 | 2.853 | 3,211,695 | +0.07(+2.58%) |
Oct 11, 2012 | 2.793 | 2.822 | 2.740 | 2.781 | 3,365,324 | +0.02(+0.79%) |
Oct 10, 2012 | 2.722 | 2.814 | 2.722 | 2.760 | 3,334,026 | +0.03(+1.00%) |
Oct 09, 2012 | 2.733 | 2.822 | 2.681 | 2.732 | 5,322,862 | -0.01(-0.29%) |
Oct 08, 2012 | 2.868 | 2.928 | 2.670 | 2.740 | 13,516,708 | -0.19(-6.53%) |
Oct 05, 2012 | 3.023 | 3.065 | 2.895 | 2.932 | 5,111,348 | -0.12(-4.00%) |
Oct 04, 2012 | 3.080 | 3.080 | 2.969 | 3.054 | 4,443,711 | -0.01(-0.30%) |
Oct 03, 2012 | 3.054 | 3.098 | 3.003 | 3.063 | 3,376,022 | +0.00(+0.15%) |
Oct 02, 2012 | 3.057 | 3.135 | 3.029 | 3.058 | 3,759,106 | +0.04(+1.17%) |
Oct 01, 2012 | 2.940 | 3.048 | 2.906 | 3.023 | 3,819,789 | +0.12(+4.25%) |
Sep 28, 2012 | 2.877 | 2.908 | 2.829 | 2.900 | 3,764,481 | -0.01(-0.27%) |
Sep 27, 2012 | 3.032 | 3.054 | 2.870 | 2.908 | 9,746,255 | -0.11(-3.59%) |
Sep 26, 2012 | 3.038 | 3.071 | 2.988 | 3.016 | 3,010,775 | -0.01(-0.41%) |
Sep 25, 2012 | 3.097 | 3.097 | 3.006 | 3.029 | 5,052,138 | -0.07(-2.21%) |
Sep 24, 2012 | 3.086 | 3.167 | 2.982 | 3.097 | 8,223,364 | -0.07(-2.23%) |
Sep 21, 2012 | 3.201 | 3.201 | 3.093 | 3.168 | 6,947,502 | +0.07(+2.28%) |
Sep 20, 2012 | 3.261 | 3.296 | 3.036 | 3.097 | 8,753,920 | -0.19(-5.76%) |
Sep 19, 2012 | 3.305 | 3.308 | 3.234 | 3.286 | 6,464,431 | -0.02(-0.59%) |
Sep 18, 2012 | 3.381 | 3.381 | 3.284 | 3.306 | 3,774,601 | -0.01(-0.28%) |
Sep 17, 2012 | 3.345 | 3.410 | 3.284 | 3.315 | 4,403,732 | -0.01(-0.21%) |
Sep 14, 2012 | 3.275 | 3.381 | 3.273 | 3.322 | 5,409,589 | +0.04(+1.29%) |
Sep 13, 2012 | 3.259 | 3.323 | 3.199 | 3.280 | 4,718,784 | +0.00(+0.10%) |
Sep 12, 2012 | 3.359 | 3.362 | 3.227 | 3.276 | 3,624,805 | -0.00(-0.07%) |
Sep 11, 2012 | 3.198 | 3.316 | 3.193 | 3.279 | 3,878,832 | +0.09(+2.68%) |
Sep 10, 2012 | 3.137 | 3.261 | 3.136 | 3.193 | 3,543,506 | +0.03(+0.90%) |
Sep 07, 2012 | 3.256 | 3.302 | 3.125 | 3.164 | 8,524,175 | -0.08(-2.56%) |
Sep 06, 2012 | 3.248 | 3.353 | 3.225 | 3.248 | 8,667,262 | +0.06(+1.93%) |
Sep 05, 2012 | 3.014 | 3.244 | 3.011 | 3.186 | 6,309,102 | +0.18(+6.07%) |
Sep 04, 2012 | 3.014 | 3.040 | 2.976 | 3.004 | 4,793,937 | +0.04(+1.27%) |
Aug 31, 2012 | 3.020 | 3.020 | 2.858 | 2.966 | 3,545,102 | -0.04(-1.25%) |
Aug 30, 2012 | 3.066 | 3.107 | 2.977 | 3.004 | 4,591,788 | -0.06(-2.01%) |
Aug 29, 2012 | 2.936 | 3.112 | 2.896 | 3.065 | 10,970,808 | +0.23(+8.30%) |
Aug 27, 2012 | 2.827 | 2.876 | 2.789 | 2.830 | 5,879,594 | +0.11(+3.94%) |
Aug 24, 2012 | 2.858 | 2.886 | 2.712 | 2.723 | 7,680,645 | -0.02(-0.67%) |
Aug 23, 2012 | 2.736 | 2.786 | 2.671 | 2.741 | 5,418,306 | -0.01(-0.25%) |
Aug 22, 2012 | 2.729 | 2.812 | 2.652 | 2.748 | 4,512,681 | -0.02(-0.70%) |
Aug 21, 2012 | 2.607 | 2.865 | 2.541 | 2.768 | 16,431,706 | -0.14(-4.82%) |
Aug 20, 2012 | 2.885 | 3.076 | 2.885 | 2.908 | 7,936,925 | -0.02(-0.82%) |
Aug 17, 2012 | 2.963 | 2.963 | 2.874 | 2.932 | 5,051,287 | -0.05(-1.76%) |
Aug 16, 2012 | 2.997 | 3.034 | 2.972 | 2.984 | 2,829,585 | -0.02(-0.57%) |
Aug 15, 2012 | 3.001 | 3.042 | 2.972 | 3.001 | 7,329,235 | -0.02(-0.72%) |
Aug 14, 2012 | 3.056 | 3.158 | 3.007 | 3.023 | 5,158,202 | -0.08(-2.54%) |
Aug 13, 2012 | 3.082 | 3.188 | 3.055 | 3.102 | 5,229,785 | -0.01(-0.18%) |
Aug 10, 2012 | 2.948 | 3.135 | 2.948 | 3.107 | 6,613,298 | +0.06(+1.95%) |
Aug 09, 2012 | 2.865 | 3.095 | 2.813 | 3.048 | 13,041,118 | +0.14(+4.82%) |
Aug 08, 2012 | 3.122 | 3.226 | 2.886 | 2.908 | 10,057,457 | -0.25(-7.81%) |
Aug 07, 2012 | 3.102 | 3.325 | 3.081 | 3.154 | 15,423,560 | +0.03(+0.95%) |
Aug 06, 2012 | 3.033 | 3.182 | 2.982 | 3.125 | 10,821,722 | +0.11(+3.71%) |
Aug 03, 2012 | 3.065 | 3.079 | 2.896 | 3.013 | 13,402,112 | +0.22(+7.88%) |
Aug 02, 2012 | 2.887 | 2.902 | 2.749 | 2.793 | 12,071,636 | +0.06(+2.34%) |
Aug 01, 2012 | 2.740 | 2.879 | 2.719 | 2.729 | 13,396,474 | +0.03(+1.14%) |
Jul 31, 2012 | 2.712 | 2.851 | 2.658 | 2.698 | 10,518,272 | -0.07(-2.59%) |
Jul 30, 2012 | 2.603 | 3.117 | 2.452 | 2.770 | 42,925,860 | +0.18(+7.15%) |
Jul 27, 2012 | 2.889 | 2.919 | 2.423 | 2.585 | 38,447,704 | -0.30(-10.32%) |
Jul 26, 2012 | 3.405 | 3.451 | 2.594 | 2.883 | 44,626,300 | -0.44(-13.28%) |
Jul 25, 2012 | 3.507 | 3.569 | 3.258 | 3.324 | 28,545,460 | +0.24(+7.64%) |
Jul 24, 2012 | 3.926 | 4.028 | 3.081 | 3.088 | 32,932,102 | -0.81(-20.70%) |
Jul 23, 2012 | 3.878 | 3.963 | 3.819 | 3.894 | 14,383,968 | -0.13(-3.12%) |
Jul 20, 2012 | 4.214 | 4.267 | 3.949 | 4.020 | 24,013,426 | -0.40(-9.10%) |
Jul 19, 2012 | 4.444 | 4.524 | 4.402 | 4.422 | 6,023,304 | -0.01(-0.15%) |
Jul 18, 2012 | 4.447 | 4.533 | 4.390 | 4.429 | 7,983,332 | -0.01(-0.31%) |
Jul 17, 2012 | 4.605 | 4.658 | 4.401 | 4.443 | 10,036,288 | -0.16(-3.56%) |
Jul 16, 2012 | 4.780 | 4.781 | 4.577 | 4.607 | 17,755,176 | -0.01(-0.17%) |
Jul 13, 2012 | 4.496 | 4.761 | 4.420 | 4.615 | 29,069,588 | +0.31(+7.15%) |
Jul 12, 2012 | 4.442 | 4.496 | 4.200 | 4.307 | 20,358,348 | +0.22(+5.30%) |
Jul 11, 2012 | 4.133 | 4.219 | 4.070 | 4.090 | 5,911,268 | -0.04(-1.08%) |
Jul 10, 2012 | 4.184 | 4.284 | 4.070 | 4.135 | 9,086,975 | +0.00(+0.00%) |
Jul 09, 2012 | 4.263 | 4.263 | 4.113 | 4.135 | 4,524,634 | -0.03(-0.79%) |
Jul 06, 2012 | 4.225 | 4.240 | 4.134 | 4.168 | 5,168,199 | -0.10(-2.35%) |
Jul 05, 2012 | 4.284 | 4.333 | 4.226 | 4.268 | 8,326,393 | -0.09(-2.02%) |
Jul 03, 2012 | 4.357 | 4.483 | 4.276 | 4.356 | 9,085,984 | +0.01(+0.26%) |
Jul 02, 2012 | 4.036 | 4.356 | 4.016 | 4.345 | 13,777,453 | +0.33(+8.09%) |
Jun 29, 2012 | 4.063 | 4.120 | 4.003 | 4.020 | 7,757,981 | +0.06(+1.50%) |
Jun 28, 2012 | 4.001 | 4.079 | 3.934 | 3.960 | 6,146,345 | -0.07(-1.75%) |
Jun 27, 2012 | 4.047 | 4.134 | 4.005 | 4.031 | 9,105,908 | +0.02(+0.60%) |
Jun 26, 2012 | 3.936 | 4.069 | 3.907 | 4.007 | 14,579,750 | +0.09(+2.21%) |
Jun 25, 2012 | 3.822 | 3.980 | 3.820 | 3.921 | 10,420,889 | +0.09(+2.23%) |
Jun 22, 2012 | 3.752 | 3.844 | 3.678 | 3.835 | 6,726,973 | +0.11(+2.88%) |
Jun 21, 2012 | 3.838 | 3.874 | 3.715 | 3.728 | 5,668,650 | -0.08(-2.13%) |
Jun 20, 2012 | 3.856 | 3.929 | 3.788 | 3.809 | 6,089,713 | -0.05(-1.30%) |
Jun 19, 2012 | 3.735 | 3.978 | 3.672 | 3.859 | 14,203,129 | +0.15(+4.12%) |
Jun 18, 2012 | 3.674 | 3.843 | 3.614 | 3.706 | 9,965,459 | +0.02(+0.62%) |
Jun 15, 2012 | 3.796 | 3.866 | 3.683 | 3.683 | 7,492,606 | -0.09(-2.33%) |
Jun 14, 2012 | 3.804 | 3.849 | 3.763 | 3.771 | 5,035,880 | -0.04(-1.11%) |
Jun 13, 2012 | 3.842 | 3.943 | 3.778 | 3.813 | 5,914,390 | -0.04(-1.07%) |
Jun 12, 2012 | 3.822 | 3.866 | 3.768 | 3.854 | 4,696,370 | +0.04(+1.02%) |
Jun 11, 2012 | 3.991 | 4.008 | 3.792 | 3.816 | 7,482,329 | -0.13(-3.21%) |
Jun 08, 2012 | 3.755 | 3.954 | 3.698 | 3.942 | 9,964,381 | +0.16(+4.28%) |
Jun 07, 2012 | 3.797 | 3.951 | 3.744 | 3.780 | 11,433,315 | +0.05(+1.25%) |
Jun 06, 2012 | 3.689 | 3.806 | 3.649 | 3.734 | 8,785,533 | +0.14(+3.94%) |
Jun 05, 2012 | 3.621 | 3.643 | 3.508 | 3.592 | 6,406,177 | -0.04(-1.10%) |
Jun 04, 2012 | 3.715 | 3.745 | 3.391 | 3.632 | 14,443,932 | -0.02(-0.50%) |
Jun 01, 2012 | 3.723 | 3.832 | 3.638 | 3.650 | 9,633,965 | -0.15(-3.99%) |
May 31, 2012 | 3.877 | 3.991 | 3.712 | 3.802 | 15,162,211 | -0.08(-1.94%) |
May 30, 2012 | 3.866 | 4.016 | 3.719 | 3.877 | 19,707,944 | +0.07(+1.83%) |
May 29, 2012 | 3.464 | 3.820 | 3.455 | 3.808 | 20,124,482 | +0.37(+10.86%) |
May 25, 2012 | 3.396 | 3.459 | 3.387 | 3.435 | 4,725,107 | +0.03(+0.74%) |
May 24, 2012 | 3.390 | 3.488 | 3.341 | 3.410 | 6,691,274 | +0.01(+0.37%) |
May 23, 2012 | 3.334 | 3.410 | 3.218 | 3.397 | 8,631,300 | +0.04(+1.12%) |
May 22, 2012 | 3.423 | 3.515 | 3.331 | 3.359 | 8,936,364 | -0.01(-0.44%) |
May 21, 2012 | 3.407 | 3.420 | 3.285 | 3.374 | 7,563,453 | +0.06(+1.86%) |
May 18, 2012 | 3.307 | 3.358 | 3.184 | 3.313 | 8,638,245 | +0.01(+0.24%) |
May 17, 2012 | 3.462 | 3.468 | 3.296 | 3.305 | 9,449,978 | -0.12(-3.56%) |
May 16, 2012 | 3.361 | 3.666 | 3.313 | 3.427 | 17,938,128 | +0.06(+1.73%) |
May 15, 2012 | 3.395 | 3.483 | 3.314 | 3.369 | 9,583,384 | -0.05(-1.40%) |
May 14, 2012 | 3.510 | 3.583 | 3.394 | 3.416 | 8,039,096 | -0.12(-3.35%) |
May 11, 2012 | 3.375 | 3.608 | 3.364 | 3.535 | 6,762,673 | +0.00(+0.03%) |
May 10, 2012 | 3.544 | 3.678 | 3.484 | 3.534 | 10,007,587 | +0.07(+1.97%) |
May 09, 2012 | 3.291 | 3.466 | 3.240 | 3.466 | 9,858,685 | +0.10(+3.02%) |
May 08, 2012 | 3.491 | 3.561 | 3.134 | 3.364 | 22,738,932 | -0.17(-4.75%) |
May 07, 2012 | 3.540 | 3.686 | 3.486 | 3.532 | 15,431,233 | +0.04(+1.11%) |
May 04, 2012 | 3.415 | 3.625 | 3.388 | 3.493 | 36,088,076 | +0.24(+7.25%) |
May 03, 2012 | 2.658 | 3.377 | 2.635 | 3.257 | 46,642,084 | +0.60(+22.47%) |
May 02, 2012 | 2.703 | 2.745 | 2.623 | 2.659 | 6,086,697 | -0.06(-2.30%) |