Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.362 | 4.446 | 4.277 | 4.425 | 24,184,886 | +0.06(+1.45%) |
May 30, 2012 | 4.474 | 4.481 | 4.341 | 4.362 | 20,845,810 | -0.18(-3.88%) |
May 29, 2012 | 4.509 | 4.538 | 4.432 | 4.538 | 21,556,192 | +0.09(+2.06%) |
May 25, 2012 | 4.460 | 4.538 | 4.439 | 4.446 | 13,386,216 | -0.01(-0.16%) |
May 24, 2012 | 4.474 | 4.523 | 4.405 | 4.453 | 32,541,968 | +0.01(+0.32%) |
May 23, 2012 | 4.383 | 4.474 | 4.291 | 4.439 | 30,598,774 | +0.01(+0.32%) |
May 22, 2012 | 4.376 | 4.502 | 4.362 | 4.425 | 31,342,786 | +0.06(+1.45%) |
May 21, 2012 | 4.326 | 4.432 | 4.319 | 4.362 | 28,602,740 | +0.05(+1.14%) |
May 18, 2012 | 4.383 | 4.404 | 4.277 | 4.312 | 23,568,386 | -0.04(-0.97%) |
May 17, 2012 | 4.404 | 4.509 | 4.348 | 4.355 | 31,806,808 | -0.06(-1.28%) |
May 16, 2012 | 4.495 | 4.559 | 4.376 | 4.411 | 27,510,098 | -0.04(-0.95%) |
May 15, 2012 | 4.552 | 4.601 | 4.411 | 4.453 | 50,292,900 | -0.09(-2.01%) |
May 14, 2012 | 4.594 | 4.650 | 4.538 | 4.545 | 31,166,272 | -0.14(-3.00%) |
May 11, 2012 | 4.608 | 4.720 | 4.573 | 4.685 | 19,163,020 | -0.01(-0.15%) |
May 10, 2012 | 4.720 | 4.756 | 4.643 | 4.692 | 30,085,162 | +0.08(+1.68%) |
May 09, 2012 | 4.629 | 4.678 | 4.538 | 4.615 | 47,626,660 | -0.10(-2.09%) |
May 08, 2012 | 4.685 | 4.742 | 4.629 | 4.713 | 32,091,246 | -0.01(-0.15%) |
May 07, 2012 | 4.685 | 4.812 | 4.685 | 4.720 | 34,588,080 | +0.01(+0.15%) |
May 04, 2012 | 4.854 | 4.896 | 4.713 | 4.713 | 46,486,636 | -0.20(-4.01%) |
May 03, 2012 | 4.798 | 4.910 | 4.749 | 4.910 | 49,008,728 | +0.12(+2.50%) |
May 02, 2012 | 4.763 | 4.840 | 4.713 | 4.791 | 20,307,814 | -0.02(-0.44%) |
May 01, 2012 | 4.763 | 4.882 | 4.734 | 4.812 | 26,811,790 | +0.07(+1.48%) |
Apr 30, 2012 | 4.826 | 4.833 | 4.713 | 4.742 | 28,596,180 | -0.10(-2.03%) |
Apr 27, 2012 | 4.777 | 4.868 | 4.692 | 4.840 | 29,296,786 | +0.09(+1.93%) |
Apr 26, 2012 | 4.643 | 4.763 | 4.615 | 4.749 | 30,233,514 | +0.07(+1.50%) |
Apr 25, 2012 | 4.650 | 4.713 | 4.552 | 4.678 | 52,823,120 | +0.14(+3.10%) |
Apr 24, 2012 | 4.341 | 4.573 | 4.305 | 4.538 | 73,230,792 | +0.25(+5.91%) |
Apr 23, 2012 | 4.179 | 4.319 | 4.158 | 4.284 | 30,014,622 | +0.01(+0.33%) |
Apr 20, 2012 | 4.341 | 4.362 | 4.207 | 4.270 | 32,911,084 | -0.04(-0.82%) |
Apr 19, 2012 | 4.418 | 4.418 | 4.256 | 4.305 | 24,748,754 | -0.06(-1.45%) |
Apr 18, 2012 | 4.390 | 4.432 | 4.341 | 4.369 | 22,469,762 | -0.06(-1.27%) |
Apr 17, 2012 | 4.425 | 4.502 | 4.404 | 4.425 | 28,219,626 | +0.06(+1.29%) |
Apr 16, 2012 | 4.355 | 4.411 | 4.235 | 4.369 | 34,677,308 | +0.07(+1.64%) |
Apr 13, 2012 | 4.411 | 4.418 | 4.235 | 4.298 | 40,615,464 | -0.13(-3.02%) |
Apr 12, 2012 | 4.355 | 4.439 | 4.334 | 4.432 | 18,368,208 | +0.08(+1.78%) |
Apr 11, 2012 | 4.341 | 4.390 | 4.312 | 4.355 | 32,342,018 | +0.08(+1.81%) |
Apr 10, 2012 | 4.362 | 4.404 | 4.207 | 4.277 | 39,733,292 | -0.10(-2.25%) |
Apr 09, 2012 | 4.439 | 4.453 | 4.326 | 4.376 | 26,284,450 | -0.15(-3.27%) |
Apr 05, 2012 | 4.530 | 4.580 | 4.446 | 4.523 | 39,659,176 | -0.03(-0.62%) |
Apr 04, 2012 | 4.601 | 4.647 | 4.516 | 4.552 | 41,882,908 | -0.13(-2.71%) |
Apr 03, 2012 | 4.629 | 4.678 | 4.566 | 4.678 | 40,988,312 | +0.05(+1.06%) |
Apr 02, 2012 | 4.615 | 4.664 | 4.566 | 4.629 | 20,853,242 | -0.01(-0.15%) |
Mar 30, 2012 | 4.629 | 4.636 | 4.516 | 4.636 | 34,751,388 | +0.05(+1.07%) |
Mar 29, 2012 | 4.559 | 4.594 | 4.481 | 4.587 | 24,153,358 | -0.02(-0.46%) |
Mar 28, 2012 | 4.636 | 4.664 | 4.538 | 4.608 | 28,265,702 | -0.02(-0.46%) |
Mar 27, 2012 | 4.685 | 4.706 | 4.615 | 4.629 | 33,301,880 | -0.02(-0.45%) |
Mar 26, 2012 | 4.629 | 4.650 | 4.552 | 4.650 | 27,912,436 | +0.13(+2.80%) |
Mar 23, 2012 | 4.481 | 4.538 | 4.411 | 4.523 | 39,440,996 | -0.01(-0.16%) |
Mar 22, 2012 | 4.566 | 4.600 | 4.485 | 4.530 | 31,154,740 | -0.11(-2.28%) |
Mar 21, 2012 | 4.622 | 4.664 | 4.573 | 4.636 | 87,459,808 | +0.09(+2.01%) |
Mar 20, 2012 | 4.411 | 4.559 | 4.411 | 4.545 | 68,790,296 | +0.08(+1.73%) |
Mar 19, 2012 | 4.495 | 4.587 | 4.460 | 4.467 | 68,926,856 | -0.04(-0.94%) |
Mar 16, 2012 | 4.629 | 4.706 | 4.502 | 4.509 | 77,405,784 | -0.02(-0.47%) |
Mar 15, 2012 | 4.397 | 4.629 | 4.319 | 4.530 | 90,739,344 | +0.19(+4.38%) |
Mar 14, 2012 | 4.263 | 4.390 | 4.210 | 4.341 | 214,569,120 | +0.28(+6.93%) |
Mar 13, 2012 | 3.996 | 4.087 | 3.943 | 4.059 | 51,340,568 | +0.11(+2.66%) |
Mar 12, 2012 | 4.052 | 4.052 | 3.940 | 3.954 | 29,725,392 | -0.12(-2.93%) |
Mar 09, 2012 | 4.073 | 4.115 | 4.038 | 4.073 | 23,003,694 | +0.01(+0.17%) |
Mar 08, 2012 | 4.143 | 4.157 | 4.024 | 4.066 | 28,596,434 | -0.03(-0.69%) |
Mar 07, 2012 | 4.066 | 4.126 | 4.039 | 4.094 | 27,414,288 | +0.06(+1.39%) |
Mar 06, 2012 | 4.087 | 4.108 | 3.989 | 4.038 | 27,461,522 | -0.13(-3.04%) |
Mar 05, 2012 | 4.179 | 4.193 | 4.115 | 4.164 | 21,866,118 | -0.02(-0.50%) |
Mar 02, 2012 | 4.157 | 4.214 | 4.080 | 4.186 | 32,635,584 | +0.08(+1.88%) |
Mar 01, 2012 | 4.087 | 4.150 | 4.052 | 4.108 | 19,726,580 | +0.06(+1.56%) |
Feb 29, 2012 | 4.115 | 4.157 | 4.031 | 4.045 | 27,137,632 | -0.05(-1.20%) |
Feb 28, 2012 | 4.115 | 4.161 | 4.052 | 4.094 | 24,905,102 | +0.00(+0.00%) |
Feb 27, 2012 | 4.059 | 4.108 | 3.975 | 4.094 | 26,227,538 | +0.02(+0.52%) |
Feb 24, 2012 | 4.164 | 4.172 | 4.024 | 4.073 | 14,061,660 | -0.08(-1.86%) |
Feb 23, 2012 | 4.066 | 4.235 | 3.947 | 4.150 | 39,515,248 | +0.08(+1.90%) |
Feb 22, 2012 | 4.164 | 4.175 | 4.024 | 4.073 | 26,194,936 | -0.13(-3.01%) |
Feb 21, 2012 | 4.228 | 4.270 | 4.129 | 4.200 | 25,354,980 | -0.01(-0.33%) |
Feb 17, 2012 | 4.200 | 4.249 | 4.164 | 4.214 | 24,325,492 | +0.06(+1.52%) |
Feb 16, 2012 | 4.059 | 4.150 | 4.010 | 4.150 | 28,679,518 | +0.09(+2.25%) |
Feb 15, 2012 | 4.003 | 4.108 | 3.981 | 4.059 | 41,709,188 | +0.09(+2.30%) |
Feb 14, 2012 | 4.017 | 4.031 | 3.926 | 3.968 | 20,982,196 | -0.07(-1.74%) |
Feb 13, 2012 | 4.045 | 4.073 | 4.003 | 4.038 | 33,013,014 | +0.06(+1.41%) |
Feb 10, 2012 | 3.940 | 4.024 | 3.912 | 3.982 | 29,272,026 | -0.01(-0.18%) |
Feb 09, 2012 | 3.912 | 4.003 | 3.891 | 3.989 | 24,242,040 | +0.11(+2.90%) |
Feb 08, 2012 | 3.926 | 3.954 | 3.863 | 3.877 | 22,393,588 | -0.05(-1.25%) |
Feb 07, 2012 | 3.905 | 3.947 | 3.870 | 3.926 | 14,848,712 | +0.00(+0.00%) |
Feb 06, 2012 | 3.933 | 3.954 | 3.877 | 3.926 | 19,623,640 | -0.04(-0.89%) |
Feb 03, 2012 | 3.898 | 3.989 | 3.870 | 3.961 | 33,831,424 | +0.14(+3.68%) |
Feb 02, 2012 | 3.701 | 3.834 | 3.673 | 3.820 | 28,035,124 | +0.08(+2.26%) |
Feb 01, 2012 | 3.736 | 3.771 | 3.673 | 3.736 | 23,582,466 | +0.07(+1.92%) |
Jan 31, 2012 | 3.666 | 3.687 | 3.596 | 3.666 | 27,438,460 | +0.04(+0.97%) |
Jan 30, 2012 | 3.673 | 3.680 | 3.596 | 3.631 | 17,320,814 | -0.10(-2.64%) |
Jan 27, 2012 | 3.603 | 3.736 | 3.596 | 3.729 | 26,878,104 | +0.10(+2.71%) |
Jan 26, 2012 | 3.785 | 3.806 | 3.568 | 3.631 | 32,420,184 | -0.11(-2.82%) |
Jan 25, 2012 | 3.659 | 3.834 | 3.582 | 3.736 | 39,363,236 | +0.06(+1.72%) |
Jan 24, 2012 | 3.448 | 3.680 | 3.371 | 3.673 | 61,948,268 | +0.22(+6.30%) |
Jan 23, 2012 | 3.441 | 3.504 | 3.406 | 3.455 | 39,427,652 | +0.01(+0.20%) |
Jan 20, 2012 | 3.448 | 3.464 | 3.364 | 3.448 | 31,171,414 | -0.02(-0.61%) |
Jan 19, 2012 | 3.483 | 3.504 | 3.434 | 3.469 | 26,593,782 | +0.02(+0.61%) |
Jan 18, 2012 | 3.371 | 3.469 | 3.336 | 3.448 | 22,318,538 | +0.08(+2.29%) |
Jan 17, 2012 | 3.357 | 3.438 | 3.336 | 3.371 | 24,291,860 | +0.01(+0.21%) |
Jan 13, 2012 | 3.216 | 3.420 | 3.181 | 3.364 | 36,811,524 | +0.07(+2.13%) |
Jan 12, 2012 | 3.322 | 3.357 | 3.237 | 3.294 | 59,913,128 | -0.08(-2.29%) |
Jan 11, 2012 | 3.273 | 3.399 | 3.230 | 3.371 | 26,711,566 | +0.07(+2.13%) |
Jan 10, 2012 | 3.287 | 3.322 | 3.195 | 3.301 | 27,618,184 | +0.12(+3.75%) |
Jan 09, 2012 | 3.146 | 3.294 | 3.139 | 3.181 | 36,439,616 | +0.08(+2.72%) |
Jan 06, 2012 | 3.181 | 3.202 | 3.069 | 3.097 | 26,079,226 | -0.08(-2.43%) |
Jan 05, 2012 | 3.013 | 3.227 | 2.978 | 3.174 | 45,405,060 | +0.13(+4.15%) |
Jan 04, 2012 | 3.048 | 3.048 | 2.957 | 3.048 | 24,082,432 | +0.03(+0.93%) |
Dec 30, 2011 | 3.030 | 3.062 | 3.006 | 3.020 | 9,252,503 | -0.04(-1.38%) |
Dec 29, 2011 | 2.978 | 3.062 | 2.964 | 3.062 | 15,578,227 | +0.08(+2.83%) |
Dec 28, 2011 | 3.062 | 3.076 | 2.928 | 2.978 | 12,191,591 | -0.08(-2.75%) |
Dec 27, 2011 | 3.062 | 3.090 | 3.027 | 3.062 | 10,187,011 | -0.02(-0.80%) |
Dec 23, 2011 | 3.125 | 3.125 | 3.034 | 3.087 | 9,325,299 | +0.12(+4.15%) |
Dec 21, 2011 | 2.879 | 2.978 | 2.823 | 2.964 | 21,998,928 | +0.08(+2.93%) |
Dec 20, 2011 | 2.739 | 2.893 | 2.739 | 2.879 | 23,072,268 | +0.20(+7.33%) |
Dec 19, 2011 | 2.795 | 2.809 | 2.662 | 2.683 | 20,684,380 | -0.12(-4.26%) |
Dec 16, 2011 | 2.809 | 2.865 | 2.781 | 2.802 | 22,061,036 | +0.01(+0.50%) |
Dec 15, 2011 | 2.837 | 2.858 | 2.774 | 2.788 | 18,605,118 | -0.01(-0.25%) |
Dec 14, 2011 | 2.781 | 2.844 | 2.753 | 2.795 | 25,133,416 | -0.03(-0.99%) |
Dec 13, 2011 | 2.830 | 2.935 | 2.767 | 2.823 | 30,788,438 | +0.02(+0.75%) |
Dec 12, 2011 | 2.809 | 2.844 | 2.767 | 2.802 | 24,155,620 | -0.08(-2.91%) |
Dec 09, 2011 | 2.830 | 2.886 | 2.816 | 2.886 | 27,936,876 | +0.08(+3.00%) |
Dec 08, 2011 | 2.879 | 2.893 | 2.704 | 2.802 | 35,802,128 | -0.11(-3.61%) |
Dec 07, 2011 | 2.893 | 2.935 | 2.809 | 2.907 | 30,260,046 | -0.01(-0.24%) |
Dec 06, 2011 | 2.991 | 2.998 | 2.893 | 2.914 | 39,235,508 | -0.11(-3.48%) |
Dec 05, 2011 | 3.026 | 3.096 | 2.977 | 3.019 | 38,588,468 | +0.06(+2.13%) |
Dec 02, 2011 | 2.949 | 3.075 | 2.900 | 2.956 | 38,696,036 | +0.07(+2.43%) |
Dec 01, 2011 | 2.823 | 2.900 | 2.753 | 2.886 | 29,723,682 | +0.01(+0.24%) |
Nov 30, 2011 | 2.648 | 2.879 | 2.627 | 2.879 | 53,544,040 | +0.36(+14.48%) |
Nov 29, 2011 | 2.627 | 2.634 | 2.459 | 2.515 | 53,593,504 | -0.13(-5.03%) |
Nov 28, 2011 | 2.725 | 2.746 | 2.592 | 2.648 | 23,786,990 | +0.06(+2.44%) |
Nov 25, 2011 | 2.564 | 2.669 | 2.529 | 2.585 | 12,732,361 | +0.01(+0.27%) |
Nov 23, 2011 | 2.676 | 2.701 | 2.557 | 2.578 | 25,778,450 | -0.15(-5.64%) |
Nov 22, 2011 | 2.760 | 2.848 | 2.704 | 2.732 | 24,589,288 | -0.05(-1.76%) |
Nov 21, 2011 | 2.802 | 2.837 | 2.760 | 2.781 | 29,270,348 | -0.09(-3.17%) |
Nov 18, 2011 | 2.809 | 2.886 | 2.771 | 2.872 | 43,203,340 | +0.11(+4.06%) |
Nov 17, 2011 | 2.830 | 2.928 | 2.732 | 2.760 | 40,081,696 | -0.07(-2.48%) |
Nov 16, 2011 | 2.788 | 2.942 | 2.774 | 2.830 | 39,031,436 | +0.00(+0.00%) |
Nov 15, 2011 | 2.781 | 2.851 | 2.774 | 2.830 | 50,895,540 | +0.01(+0.50%) |
Nov 14, 2011 | 2.907 | 2.921 | 2.802 | 2.816 | 36,289,828 | -0.11(-3.60%) |
Nov 11, 2011 | 3.012 | 3.019 | 2.872 | 2.921 | 39,881,944 | +0.02(+0.72%) |
Nov 10, 2011 | 2.942 | 2.977 | 2.837 | 2.900 | 53,807,272 | +0.04(+1.47%) |
Nov 09, 2011 | 2.928 | 2.998 | 2.837 | 2.858 | 58,026,060 | -0.21(-6.85%) |
Nov 08, 2011 | 2.963 | 3.124 | 2.928 | 3.068 | 70,705,688 | +0.15(+5.29%) |
Nov 07, 2011 | 2.809 | 2.921 | 2.781 | 2.914 | 35,843,604 | +0.10(+3.48%) |
Nov 04, 2011 | 2.774 | 2.851 | 2.725 | 2.816 | 37,238,360 | +0.02(+0.75%) |
Nov 03, 2011 | 2.802 | 2.858 | 2.645 | 2.795 | 65,935,524 | +0.08(+2.83%) |
Nov 02, 2011 | 2.676 | 2.739 | 2.638 | 2.718 | 32,980,238 | +0.13(+4.87%) |
Nov 01, 2011 | 2.599 | 2.697 | 2.501 | 2.592 | 44,663,648 | -0.16(-5.85%) |
Oct 31, 2011 | 2.921 | 2.935 | 2.753 | 2.753 | 29,443,410 | -0.24(-7.96%) |
Oct 28, 2011 | 2.942 | 3.019 | 2.886 | 2.991 | 38,960,364 | +0.02(+0.71%) |
Oct 27, 2011 | 2.844 | 2.991 | 2.781 | 2.970 | 57,496,296 | +0.28(+10.42%) |
Oct 26, 2011 | 2.662 | 2.718 | 2.557 | 2.690 | 37,676,160 | +0.09(+3.50%) |
Oct 25, 2011 | 2.683 | 2.760 | 2.508 | 2.599 | 72,805,000 | -0.13(-4.87%) |
Oct 24, 2011 | 2.662 | 2.781 | 2.627 | 2.732 | 37,545,296 | +0.08(+3.17%) |
Oct 21, 2011 | 2.641 | 2.669 | 2.558 | 2.648 | 37,478,452 | +0.06(+2.44%) |
Oct 20, 2011 | 2.592 | 2.620 | 2.487 | 2.585 | 31,838,936 | -0.02(-0.81%) |
Oct 19, 2011 | 2.676 | 2.767 | 2.557 | 2.606 | 35,765,744 | -0.08(-2.87%) |
Oct 18, 2011 | 2.466 | 2.732 | 2.417 | 2.683 | 40,646,204 | +0.26(+10.69%) |
Oct 17, 2011 | 2.543 | 2.550 | 2.403 | 2.424 | 26,351,574 | -0.17(-6.49%) |
Oct 14, 2011 | 2.641 | 2.669 | 2.494 | 2.592 | 32,563,812 | +0.01(+0.54%) |
Oct 13, 2011 | 2.641 | 2.648 | 2.480 | 2.578 | 25,477,872 | -0.10(-3.66%) |
Oct 12, 2011 | 2.564 | 2.760 | 2.550 | 2.676 | 45,576,600 | +0.13(+5.23%) |
Oct 11, 2011 | 2.459 | 2.571 | 2.445 | 2.543 | 50,471,496 | +0.02(+0.83%) |
Oct 10, 2011 | 2.445 | 2.536 | 2.396 | 2.522 | 43,852,708 | +0.14(+5.88%) |
Oct 07, 2011 | 2.578 | 2.585 | 2.347 | 2.382 | 37,468,260 | -0.18(-7.10%) |
Oct 06, 2011 | 2.417 | 2.592 | 2.375 | 2.564 | 52,042,696 | +0.23(+9.91%) |
Oct 05, 2011 | 2.200 | 2.347 | 2.130 | 2.333 | 44,468,620 | +0.10(+4.39%) |
Oct 04, 2011 | 2.088 | 2.242 | 1.976 | 2.235 | 68,652,488 | +0.12(+5.63%) |
Oct 03, 2011 | 2.322 | 2.333 | 2.116 | 2.116 | 55,987,912 | -0.22(-9.31%) |
Sep 30, 2011 | 2.431 | 2.452 | 2.333 | 2.333 | 27,754,032 | -0.15(-6.20%) |
Sep 29, 2011 | 2.487 | 2.536 | 2.389 | 2.487 | 31,522,484 | +0.08(+3.50%) |
Sep 28, 2011 | 2.529 | 2.546 | 2.396 | 2.403 | 43,327,820 | -0.13(-4.99%) |
Sep 27, 2011 | 2.592 | 2.634 | 2.508 | 2.529 | 37,506,448 | +0.01(+0.28%) |
Sep 26, 2011 | 2.466 | 2.536 | 2.375 | 2.522 | 32,124,734 | +0.12(+4.96%) |
Sep 23, 2011 | 2.382 | 2.508 | 2.347 | 2.403 | 45,577,596 | +0.01(+0.29%) |
Sep 22, 2011 | 2.438 | 2.487 | 2.354 | 2.396 | 39,101,880 | -0.14(-5.52%) |
Sep 21, 2011 | 2.669 | 2.676 | 2.529 | 2.536 | 36,313,784 | -0.11(-4.23%) |
Sep 20, 2011 | 2.697 | 2.718 | 2.634 | 2.648 | 32,475,464 | -0.02(-0.79%) |
Sep 19, 2011 | 2.746 | 2.764 | 2.627 | 2.669 | 34,124,508 | -0.13(-4.75%) |
Sep 16, 2011 | 2.781 | 2.809 | 2.697 | 2.802 | 41,904,444 | +0.05(+1.78%) |
Sep 15, 2011 | 2.725 | 2.753 | 2.697 | 2.753 | 45,977,792 | +0.07(+2.61%) |
Sep 14, 2011 | 2.781 | 2.781 | 2.606 | 2.683 | 61,726,616 | -0.04(-1.54%) |
Sep 13, 2011 | 2.795 | 2.837 | 2.697 | 2.725 | 45,865,940 | -0.06(-2.26%) |
Sep 12, 2011 | 2.718 | 2.865 | 2.718 | 2.788 | 40,230,408 | +0.01(+0.50%) |
Sep 09, 2011 | 2.886 | 2.928 | 2.739 | 2.774 | 37,091,388 | -0.15(-5.02%) |
Sep 08, 2011 | 3.005 | 3.081 | 2.900 | 2.921 | 33,663,444 | -0.13(-4.35%) |
Sep 07, 2011 | 2.830 | 3.067 | 2.823 | 3.053 | 44,023,712 | +0.34(+12.34%) |
Sep 06, 2011 | 2.760 | 2.830 | 2.669 | 2.718 | 35,396,584 | -0.17(-5.81%) |
Sep 02, 2011 | 2.893 | 2.970 | 2.837 | 2.886 | 23,608,770 | -0.13(-4.18%) |
Sep 01, 2011 | 3.165 | 3.242 | 3.012 | 3.012 | 19,285,630 | -0.16(-5.07%) |
Aug 31, 2011 | 3.179 | 3.235 | 3.102 | 3.172 | 20,525,516 | +0.04(+1.34%) |
Aug 30, 2011 | 3.060 | 3.179 | 3.005 | 3.130 | 30,122,792 | +0.02(+0.67%) |
Aug 29, 2011 | 2.949 | 3.109 | 2.935 | 3.109 | 20,187,280 | +0.23(+8.01%) |
Aug 26, 2011 | 2.823 | 2.921 | 2.732 | 2.879 | 31,071,458 | +0.05(+1.73%) |
Aug 25, 2011 | 3.039 | 3.144 | 2.809 | 2.830 | 41,329,440 | -0.08(-2.64%) |
Aug 24, 2011 | 2.809 | 2.942 | 2.802 | 2.907 | 31,181,370 | +0.09(+3.23%) |
Aug 23, 2011 | 2.760 | 2.816 | 2.683 | 2.816 | 26,308,806 | +0.10(+3.87%) |
Aug 22, 2011 | 2.823 | 2.851 | 2.711 | 2.711 | 40,154,608 | +0.01(+0.52%) |
Aug 19, 2011 | 2.844 | 2.970 | 2.683 | 2.697 | 43,993,448 | -0.23(-7.88%) |
Aug 18, 2011 | 3.039 | 3.039 | 2.893 | 2.928 | 36,030,604 | -0.24(-7.71%) |
Aug 17, 2011 | 3.137 | 3.270 | 3.102 | 3.172 | 29,130,840 | +0.10(+3.42%) |
Aug 16, 2011 | 3.130 | 3.200 | 3.046 | 3.067 | 23,973,212 | -0.11(-3.52%) |
Aug 15, 2011 | 3.026 | 3.179 | 3.026 | 3.179 | 26,207,114 | +0.17(+5.81%) |
Aug 12, 2011 | 3.193 | 3.270 | 2.977 | 3.005 | 39,314,120 | -0.14(-4.44%) |
Aug 11, 2011 | 3.074 | 3.179 | 2.984 | 3.144 | 32,239,000 | +0.19(+6.38%) |
Aug 10, 2011 | 3.263 | 3.270 | 2.942 | 2.956 | 31,960,920 | -0.38(-11.51%) |
Aug 09, 2011 | 3.403 | 3.347 | 3.046 | 3.340 | 40,153,236 | +0.26(+8.39%) |
Aug 08, 2011 | 3.403 | 3.529 | 2.970 | 3.081 | 56,250,656 | -0.48(-13.53%) |
Aug 05, 2011 | 3.815 | 3.850 | 3.515 | 3.564 | 73,420,280 | -0.17(-4.49%) |
Aug 04, 2011 | 3.948 | 3.990 | 3.731 | 3.731 | 63,671,480 | -0.30(-7.45%) |
Aug 03, 2011 | 3.997 | 4.046 | 3.836 | 4.032 | 74,889,760 | +0.05(+1.23%) |
Aug 02, 2011 | 4.116 | 4.130 | 3.941 | 3.983 | 53,310,616 | -0.15(-3.55%) |
Aug 01, 2011 | 4.255 | 4.360 | 4.070 | 4.130 | 55,069,368 | -0.13(-2.96%) |
Jul 29, 2011 | 4.255 | 4.332 | 4.213 | 4.255 | 19,131,774 | -0.06(-1.30%) |
Jul 28, 2011 | 4.283 | 4.367 | 4.283 | 4.311 | 15,084,225 | +0.03(+0.65%) |
Jul 27, 2011 | 4.437 | 4.472 | 4.276 | 4.283 | 32,526,656 | -0.20(-4.52%) |
Jul 26, 2011 | 4.402 | 4.563 | 4.346 | 4.486 | 41,798,772 | +0.15(+3.38%) |
Jul 25, 2011 | 4.276 | 4.381 | 4.241 | 4.339 | 23,920,512 | +0.01(+0.16%) |
Jul 22, 2011 | 4.346 | 4.353 | 4.269 | 4.332 | 13,104,586 | -0.02(-0.48%) |
Jul 21, 2011 | 4.234 | 4.395 | 4.234 | 4.353 | 31,970,060 | +0.15(+3.66%) |
Jul 20, 2011 | 4.137 | 4.255 | 4.102 | 4.199 | 20,701,136 | +0.08(+1.86%) |
Jul 19, 2011 | 4.081 | 4.137 | 4.011 | 4.123 | 19,991,886 | +0.04(+1.03%) |
Jul 18, 2011 | 4.144 | 4.192 | 3.990 | 4.081 | 27,204,866 | -0.10(-2.50%) |
Jul 15, 2011 | 4.150 | 4.203 | 4.123 | 4.185 | 20,790,358 | +0.07(+1.70%) |
Jul 14, 2011 | 4.199 | 4.206 | 4.095 | 4.116 | 21,850,198 | -0.04(-1.01%) |
Jul 13, 2011 | 4.213 | 4.255 | 4.137 | 4.157 | 21,073,186 | -0.03(-0.83%) |
Jul 12, 2011 | 4.102 | 4.269 | 4.095 | 4.192 | 24,655,470 | +0.07(+1.70%) |
Jul 11, 2011 | 4.213 | 4.248 | 4.102 | 4.123 | 16,998,252 | -0.17(-4.07%) |
Jul 08, 2011 | 4.241 | 4.339 | 4.206 | 4.297 | 23,136,388 | -0.01(-0.32%) |
Jul 07, 2011 | 4.269 | 4.332 | 4.241 | 4.311 | 23,686,466 | +0.10(+2.49%) |
Jul 06, 2011 | 4.269 | 4.283 | 4.164 | 4.206 | 31,063,878 | -0.10(-2.43%) |
Jul 05, 2011 | 4.360 | 4.381 | 4.248 | 4.311 | 17,572,224 | -0.09(-2.06%) |
Jul 01, 2011 | 4.311 | 4.465 | 4.297 | 4.402 | 18,006,828 | +0.07(+1.61%) |
Jun 30, 2011 | 4.290 | 4.360 | 4.262 | 4.332 | 16,100,665 | +0.04(+0.98%) |
Jun 29, 2011 | 4.185 | 4.311 | 4.178 | 4.290 | 28,125,316 | +0.14(+3.37%) |
Jun 28, 2011 | 4.171 | 4.192 | 4.095 | 4.150 | 20,927,124 | +0.00(+0.00%) |
Jun 27, 2011 | 4.185 | 4.227 | 4.102 | 4.150 | 34,769,728 | +0.00(+0.00%) |
Jun 24, 2011 | 4.311 | 4.325 | 4.137 | 4.150 | 28,043,272 | -0.16(-3.73%) |
Jun 23, 2011 | 4.262 | 4.318 | 4.220 | 4.311 | 29,040,998 | -0.03(-0.64%) |
Jun 22, 2011 | 4.374 | 4.514 | 4.332 | 4.339 | 40,126,220 | -0.06(-1.43%) |
Jun 21, 2011 | 4.360 | 4.409 | 4.311 | 4.402 | 15,135,129 | +0.08(+1.78%) |
Jun 20, 2011 | 4.318 | 4.339 | 4.290 | 4.325 | 22,664,064 | -0.06(-1.28%) |
Jun 17, 2011 | 4.353 | 4.500 | 4.332 | 4.381 | 53,898,192 | +0.08(+1.79%) |
Jun 16, 2011 | 4.248 | 4.318 | 4.234 | 4.304 | 27,798,616 | +0.01(+0.16%) |
Jun 15, 2011 | 4.304 | 4.332 | 4.213 | 4.297 | 37,300,156 | -0.07(-1.60%) |
Jun 14, 2011 | 4.276 | 4.423 | 4.221 | 4.367 | 37,143,204 | +0.15(+3.47%) |
Jun 13, 2011 | 4.200 | 4.262 | 4.144 | 4.221 | 54,221,720 | -0.06(-1.47%) |
Jun 10, 2011 | 4.249 | 4.311 | 4.137 | 4.283 | 30,409,656 | +0.01(+0.33%) |
Jun 09, 2011 | 4.290 | 4.322 | 4.238 | 4.269 | 41,058,572 | -0.01(-0.16%) |
Jun 08, 2011 | 4.193 | 4.353 | 4.193 | 4.276 | 29,403,240 | +0.04(+0.99%) |
Jun 07, 2011 | 4.242 | 4.339 | 4.228 | 4.235 | 24,326,172 | +0.01(+0.33%) |
Jun 06, 2011 | 4.430 | 4.430 | 4.130 | 4.221 | 50,362,860 | -0.22(-4.87%) |