Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.032 | 3.103 | 2.992 | 3.059 | 52,928,668 | +0.01(+0.49%) |
Sep 27, 2012 | 3.029 | 3.050 | 3.004 | 3.044 | 60,926,632 | +0.02(+0.72%) |
Sep 26, 2012 | 3.064 | 3.065 | 2.986 | 3.023 | 47,618,464 | -0.05(-1.72%) |
Sep 25, 2012 | 3.174 | 3.188 | 3.071 | 3.075 | 52,494,588 | -0.06(-1.83%) |
Sep 24, 2012 | 3.084 | 3.137 | 3.079 | 3.133 | 39,008,704 | -0.00(-0.04%) |
Sep 21, 2012 | 3.126 | 3.153 | 3.114 | 3.134 | 37,079,432 | +0.01(+0.40%) |
Sep 20, 2012 | 3.137 | 3.153 | 3.096 | 3.121 | 34,949,324 | -0.02(-0.73%) |
Sep 19, 2012 | 3.114 | 3.188 | 3.078 | 3.144 | 49,267,408 | +0.04(+1.18%) |
Sep 18, 2012 | 3.052 | 3.144 | 3.049 | 3.107 | 39,239,736 | +0.02(+0.67%) |
Sep 17, 2012 | 3.181 | 3.181 | 3.052 | 3.087 | 53,781,744 | -0.09(-2.75%) |
Sep 14, 2012 | 3.135 | 3.229 | 3.135 | 3.174 | 37,006,800 | +0.04(+1.21%) |
Sep 13, 2012 | 3.144 | 3.156 | 3.078 | 3.136 | 47,288,344 | +0.02(+0.63%) |
Sep 12, 2012 | 3.107 | 3.133 | 3.078 | 3.117 | 35,168,560 | +0.03(+1.12%) |
Sep 11, 2012 | 3.043 | 3.130 | 3.032 | 3.082 | 41,731,468 | +0.04(+1.20%) |
Sep 10, 2012 | 3.066 | 3.110 | 3.039 | 3.045 | 40,455,644 | -0.03(-0.90%) |
Sep 07, 2012 | 3.068 | 3.094 | 2.970 | 3.073 | 85,154,664 | -0.08(-2.40%) |
Sep 06, 2012 | 3.078 | 3.231 | 3.075 | 3.149 | 71,654,208 | +0.09(+3.08%) |
Sep 05, 2012 | 3.057 | 3.101 | 3.023 | 3.055 | 52,353,972 | +0.01(+0.34%) |
Sep 04, 2012 | 3.165 | 3.176 | 3.016 | 3.044 | 75,700,728 | -0.17(-5.38%) |
Aug 31, 2012 | 3.245 | 3.268 | 3.185 | 3.217 | 52,879,664 | -0.00(-0.14%) |
Aug 30, 2012 | 3.277 | 3.289 | 3.206 | 3.222 | 33,520,330 | -0.06(-1.89%) |
Aug 29, 2012 | 3.275 | 3.305 | 3.268 | 3.284 | 27,298,278 | -0.01(-0.21%) |
Aug 27, 2012 | 3.346 | 3.355 | 3.289 | 3.291 | 37,167,520 | -0.06(-1.71%) |
Aug 24, 2012 | 3.282 | 3.364 | 3.275 | 3.348 | 37,906,656 | +0.07(+2.06%) |
Aug 23, 2012 | 3.350 | 3.353 | 3.268 | 3.281 | 41,320,472 | -0.08(-2.29%) |
Aug 22, 2012 | 3.330 | 3.371 | 3.318 | 3.357 | 34,181,976 | +0.01(+0.21%) |
Aug 21, 2012 | 3.371 | 3.392 | 3.316 | 3.350 | 37,091,664 | -0.01(-0.27%) |
Aug 20, 2012 | 3.348 | 3.364 | 3.309 | 3.360 | 34,272,640 | +0.00(+0.00%) |
Aug 17, 2012 | 3.389 | 3.389 | 3.330 | 3.360 | 33,785,820 | -0.03(-0.88%) |
Aug 16, 2012 | 3.350 | 3.400 | 3.339 | 3.389 | 40,428,920 | +0.07(+2.07%) |
Aug 15, 2012 | 3.357 | 3.385 | 3.303 | 3.321 | 64,798,060 | -0.03(-0.75%) |
Aug 14, 2012 | 3.408 | 3.412 | 3.332 | 3.346 | 42,387,412 | -0.05(-1.49%) |
Aug 13, 2012 | 3.357 | 3.399 | 3.344 | 3.396 | 48,749,084 | +0.04(+1.29%) |
Aug 10, 2012 | 3.463 | 3.490 | 3.309 | 3.353 | 139,415,152 | -0.02(-0.61%) |
Aug 09, 2012 | 3.268 | 3.380 | 3.263 | 3.373 | 89,202,720 | +0.11(+3.37%) |
Aug 08, 2012 | 3.243 | 3.298 | 3.234 | 3.263 | 56,362,144 | +0.02(+0.57%) |
Aug 07, 2012 | 3.252 | 3.279 | 3.227 | 3.245 | 44,396,912 | +0.03(+1.00%) |
Aug 06, 2012 | 3.176 | 3.229 | 3.172 | 3.213 | 39,274,628 | +0.07(+2.11%) |
Aug 03, 2012 | 3.130 | 3.178 | 3.057 | 3.146 | 35,598,076 | +0.06(+2.08%) |
Aug 02, 2012 | 3.055 | 3.128 | 3.004 | 3.082 | 40,107,476 | +0.01(+0.37%) |
Aug 01, 2012 | 3.123 | 3.153 | 3.057 | 3.071 | 36,619,060 | -0.03(-1.11%) |
Jul 31, 2012 | 3.057 | 3.149 | 3.053 | 3.105 | 42,274,064 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.032 | 3.057 | 39,631,920 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.101 | 3.004 | 3.090 | 41,045,432 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.993 | 3.016 | 36,894,652 | +0.01(+0.46%) |
Jul 25, 2012 | 2.935 | 3.032 | 2.922 | 3.002 | 45,245,396 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 3.000 | 2.909 | 2.945 | 38,280,376 | -0.03(-1.08%) |
Jul 23, 2012 | 2.860 | 2.997 | 2.828 | 2.977 | 49,228,744 | +0.04(+1.37%) |
Jul 20, 2012 | 3.006 | 3.027 | 2.906 | 2.937 | 49,173,100 | -0.09(-2.88%) |
Jul 19, 2012 | 3.016 | 3.064 | 2.995 | 3.024 | 43,936,628 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,153,224 | +0.16(+5.58%) |
Jul 17, 2012 | 2.899 | 2.915 | 2.789 | 2.837 | 48,776,812 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.912 | 2.834 | 2.888 | 36,454,192 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.828 | 2.879 | 35,348,836 | +0.04(+1.25%) |
Jul 12, 2012 | 2.860 | 2.864 | 2.817 | 2.844 | 51,472,056 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.892 | 52,895,196 | -0.05(-1.64%) |
Jul 10, 2012 | 3.000 | 3.089 | 2.917 | 2.940 | 55,818,248 | -0.09(-3.03%) |
Jul 09, 2012 | 3.055 | 3.068 | 3.006 | 3.032 | 33,394,724 | -0.04(-1.34%) |
Jul 06, 2012 | 3.110 | 3.119 | 3.039 | 3.073 | 41,726,200 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.158 | 3.084 | 3.133 | 30,531,930 | -0.03(-1.01%) |
Jul 03, 2012 | 3.084 | 3.172 | 3.082 | 3.165 | 23,912,354 | +0.08(+2.64%) |
Jul 02, 2012 | 3.185 | 3.188 | 3.059 | 3.083 | 63,404,900 | -0.09(-2.71%) |
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,207,800 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.055 | 2.961 | 3.036 | 59,510,380 | +0.02(+0.76%) |
Jun 27, 2012 | 2.922 | 3.034 | 2.922 | 3.013 | 55,168,092 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,653,316 | +0.03(+1.11%) |
Jun 25, 2012 | 2.984 | 2.993 | 2.876 | 2.887 | 53,870,508 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.016 | 2.940 | 2.980 | 94,336,224 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.938 | 2.943 | 56,290,964 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.142 | 3.048 | 3.084 | 106,040,248 | +0.05(+1.62%) |
Jun 19, 2012 | 2.961 | 3.080 | 2.947 | 3.035 | 104,705,128 | +0.19(+6.73%) |
Jun 18, 2012 | 2.798 | 2.867 | 2.775 | 2.844 | 33,138,406 | +0.03(+0.90%) |
Jun 15, 2012 | 2.779 | 2.821 | 2.754 | 2.818 | 42,023,120 | +0.06(+2.16%) |
Jun 14, 2012 | 2.789 | 2.812 | 2.731 | 2.759 | 64,292,552 | -0.03(-1.23%) |
Jun 13, 2012 | 2.867 | 2.873 | 2.779 | 2.793 | 53,928,176 | -0.08(-2.64%) |
Jun 12, 2012 | 2.844 | 2.896 | 2.839 | 2.869 | 54,084,720 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.805 | 2.812 | 91,466,936 | +0.03(+1.15%) |
Jun 08, 2012 | 2.736 | 2.789 | 2.731 | 2.779 | 40,401,216 | +0.05(+1.93%) |
Jun 07, 2012 | 2.883 | 2.899 | 2.724 | 2.727 | 57,424,148 | -0.11(-4.04%) |
Jun 06, 2012 | 2.789 | 2.848 | 2.768 | 2.841 | 40,222,464 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,814,332 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,187,276 | -0.06(-2.09%) |
Jun 01, 2012 | 2.791 | 2.818 | 2.743 | 2.747 | 48,073,368 | -0.10(-3.62%) |
May 31, 2012 | 2.883 | 2.894 | 2.814 | 2.851 | 39,047,656 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.906 | 2.832 | 2.883 | 41,402,672 | -0.03(-1.18%) |
May 29, 2012 | 2.890 | 2.935 | 2.878 | 2.917 | 33,789,316 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.867 | 2.775 | 2.844 | 42,706,816 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.873 | 2.757 | 2.777 | 56,732,836 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.857 | 2.712 | 2.853 | 54,042,856 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,710,896 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.818 | 45,378,136 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.922 | 2.757 | 2.770 | 61,847,648 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.961 | 2.901 | 2.901 | 36,559,196 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.912 | 2.920 | 51,289,080 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.078 | 2.967 | 2.981 | 65,401,628 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,690,268 | -0.02(-0.61%) |
May 11, 2012 | 3.084 | 3.137 | 3.018 | 3.029 | 156,477,792 | +0.18(+6.36%) |
May 10, 2012 | 2.896 | 2.901 | 2.802 | 2.848 | 65,063,912 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.779 | 2.869 | 56,751,304 | +0.01(+0.40%) |
May 08, 2012 | 2.834 | 2.876 | 2.784 | 2.857 | 50,398,236 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.860 | 65,886,324 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.812 | 2.812 | 59,439,060 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.896 | 45,734,996 | -0.05(-1.71%) |
May 02, 2012 | 3.023 | 3.034 | 2.931 | 2.947 | 74,566,360 | -0.09(-2.87%) |
May 01, 2012 | 2.965 | 3.066 | 2.965 | 3.034 | 44,551,852 | +0.05(+1.77%) |
Apr 30, 2012 | 2.961 | 2.997 | 2.940 | 2.981 | 28,590,592 | +0.00(+0.15%) |
Apr 27, 2012 | 2.997 | 3.015 | 2.945 | 2.977 | 51,820,244 | -0.03(-0.84%) |
Apr 26, 2012 | 2.997 | 3.027 | 2.977 | 3.002 | 58,780,740 | +0.00(+0.08%) |
Apr 25, 2012 | 2.984 | 3.023 | 2.929 | 3.000 | 79,265,120 | +0.06(+2.03%) |
Apr 24, 2012 | 3.043 | 3.068 | 2.924 | 2.940 | 79,582,336 | -0.09(-3.10%) |
Apr 23, 2012 | 3.018 | 3.047 | 2.961 | 3.034 | 76,990,288 | -0.04(-1.19%) |
Apr 20, 2012 | 3.151 | 3.160 | 3.064 | 3.071 | 55,557,640 | -0.06(-1.94%) |
Apr 19, 2012 | 3.139 | 3.259 | 3.117 | 3.131 | 72,724,056 | -0.05(-1.55%) |
Apr 18, 2012 | 3.195 | 3.211 | 3.142 | 3.181 | 43,688,844 | -0.03(-1.07%) |
Apr 17, 2012 | 3.217 | 3.256 | 3.204 | 3.215 | 50,222,024 | +0.01(+0.21%) |
Apr 16, 2012 | 3.270 | 3.279 | 3.156 | 3.208 | 50,508,900 | -0.04(-1.20%) |
Apr 13, 2012 | 3.337 | 3.354 | 3.245 | 3.247 | 33,938,412 | -0.12(-3.54%) |
Apr 12, 2012 | 3.293 | 3.385 | 3.279 | 3.367 | 41,955,748 | +0.08(+2.37%) |
Apr 11, 2012 | 3.291 | 3.360 | 3.279 | 3.289 | 40,657,804 | +0.04(+1.27%) |
Apr 10, 2012 | 3.298 | 3.344 | 3.231 | 3.247 | 51,275,596 | -0.06(-1.94%) |
Apr 09, 2012 | 3.302 | 3.323 | 3.247 | 3.312 | 39,844,912 | -0.04(-1.30%) |
Apr 05, 2012 | 3.364 | 3.406 | 3.344 | 3.355 | 40,996,248 | -0.00(-0.14%) |
Apr 04, 2012 | 3.406 | 3.449 | 3.339 | 3.360 | 54,059,620 | -0.10(-2.85%) |
Apr 03, 2012 | 3.541 | 3.545 | 3.440 | 3.458 | 46,927,628 | -0.06(-1.63%) |
Apr 02, 2012 | 3.522 | 3.552 | 3.465 | 3.516 | 44,403,724 | -0.01(-0.42%) |
Mar 30, 2012 | 3.522 | 3.552 | 3.472 | 3.530 | 57,480,560 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.428 | 3.493 | 40,629,580 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.522 | 3.417 | 3.477 | 97,289,064 | +0.08(+2.29%) |
Mar 27, 2012 | 3.389 | 3.440 | 3.383 | 3.399 | 45,782,044 | +0.02(+0.68%) |
Mar 26, 2012 | 3.369 | 3.392 | 3.337 | 3.376 | 31,421,150 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.279 | 3.336 | 34,389,992 | +0.02(+0.73%) |
Mar 22, 2012 | 3.291 | 3.339 | 3.282 | 3.312 | 46,349,084 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.266 | 3.316 | 51,001,020 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.273 | 3.302 | 49,014,188 | -0.06(-1.64%) |
Mar 19, 2012 | 3.367 | 3.383 | 3.341 | 3.357 | 44,193,912 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.328 | 3.348 | 46,696,616 | +0.00(+0.14%) |
Mar 15, 2012 | 3.305 | 3.362 | 3.293 | 3.344 | 41,684,800 | +0.05(+1.50%) |
Mar 14, 2012 | 3.392 | 3.397 | 3.284 | 3.294 | 80,200,368 | -0.10(-2.87%) |
Mar 13, 2012 | 3.360 | 3.410 | 3.344 | 3.392 | 60,329,236 | +0.05(+1.41%) |
Mar 12, 2012 | 3.412 | 3.435 | 3.337 | 3.345 | 32,698,272 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.399 | 40,098,996 | -0.01(-0.24%) |
Mar 08, 2012 | 3.406 | 3.442 | 3.388 | 3.407 | 46,968,904 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,182,452 | +0.02(+0.61%) |
Mar 06, 2012 | 3.369 | 3.396 | 3.316 | 3.376 | 51,385,084 | -0.03(-0.94%) |
Mar 05, 2012 | 3.502 | 3.509 | 3.383 | 3.408 | 56,125,488 | -0.12(-3.38%) |
Mar 02, 2012 | 3.486 | 3.578 | 3.486 | 3.527 | 74,573,792 | +0.03(+0.85%) |
Mar 01, 2012 | 3.488 | 3.539 | 3.474 | 3.497 | 49,049,944 | +0.02(+0.66%) |
Feb 29, 2012 | 3.527 | 3.587 | 3.472 | 3.474 | 75,137,384 | -0.04(-1.17%) |
Feb 28, 2012 | 3.548 | 3.589 | 3.479 | 3.516 | 76,297,136 | -0.03(-0.90%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.548 | 81,244,552 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.665 | 3.605 | 3.621 | 39,976,480 | -0.03(-0.75%) |
Feb 23, 2012 | 3.635 | 3.669 | 3.578 | 3.649 | 35,316,668 | +0.02(+0.57%) |
Feb 22, 2012 | 3.635 | 3.724 | 3.623 | 3.628 | 53,681,220 | -0.02(-0.66%) |
Feb 21, 2012 | 3.633 | 3.743 | 3.626 | 3.652 | 56,488,332 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.600 | 3.635 | 111,248,640 | -0.14(-3.65%) |
Feb 16, 2012 | 3.454 | 3.802 | 3.440 | 3.772 | 205,870,160 | +0.06(+1.73%) |
Feb 15, 2012 | 3.759 | 3.876 | 3.699 | 3.708 | 120,858,112 | -0.02(-0.43%) |
Feb 14, 2012 | 3.704 | 3.756 | 3.672 | 3.724 | 49,462,668 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.752 | 3.628 | 3.704 | 66,571,304 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.626 | 3.645 | 47,997,696 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.807 | 3.731 | 3.738 | 61,259,608 | -0.00(-0.06%) |
Feb 08, 2012 | 3.610 | 3.811 | 3.591 | 3.740 | 92,401,392 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.545 | 3.610 | 44,727,772 | +0.01(+0.29%) |
Feb 06, 2012 | 3.610 | 3.614 | 3.568 | 3.599 | 30,397,362 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.658 | 3.598 | 3.628 | 54,022,084 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.408 | 3.551 | 75,899,752 | +0.13(+3.72%) |
Feb 01, 2012 | 3.426 | 3.463 | 3.378 | 3.424 | 46,660,152 | +0.04(+1.08%) |
Jan 31, 2012 | 3.403 | 3.406 | 3.328 | 3.387 | 39,080,260 | -0.01(-0.20%) |
Jan 30, 2012 | 3.360 | 3.410 | 3.309 | 3.394 | 43,453,468 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.438 | 3.325 | 3.419 | 49,072,524 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,175,112 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.415 | 3.238 | 3.406 | 138,900,336 | -0.02(-0.60%) |
Jan 24, 2012 | 3.328 | 3.440 | 3.325 | 3.426 | 79,260,752 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.350 | 61,343,972 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.250 | 3.261 | 59,550,988 | -0.03(-0.91%) |
Jan 19, 2012 | 3.234 | 3.295 | 3.199 | 3.291 | 66,301,208 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,968,184 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.101 | 68,368,768 | -0.05(-1.53%) |
Jan 13, 2012 | 3.211 | 3.217 | 3.133 | 3.149 | 54,985,436 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.234 | 71,116,784 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.321 | 3.240 | 3.254 | 52,792,156 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.298 | 3.321 | 59,556,980 | -0.01(-0.41%) |
Jan 09, 2012 | 3.337 | 3.399 | 3.312 | 3.334 | 55,405,628 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,174,972 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.227 | 3.373 | 61,434,640 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.256 | 37,868,100 | +0.08(+2.45%) |
Dec 30, 2011 | 3.204 | 3.227 | 3.174 | 3.178 | 20,381,644 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.211 | 3.130 | 3.204 | 22,985,452 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.231 | 3.142 | 3.144 | 25,504,554 | -0.08(-2.49%) |
Dec 27, 2011 | 3.236 | 3.275 | 3.215 | 3.224 | 21,335,012 | -0.03(-0.78%) |
Dec 23, 2011 | 3.298 | 3.302 | 3.222 | 3.250 | 27,138,804 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.204 | 3.084 | 3.146 | 59,778,740 | -0.04(-1.29%) |
Dec 20, 2011 | 3.087 | 3.199 | 3.087 | 3.188 | 44,421,340 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.149 | 3.006 | 3.017 | 50,501,760 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.172 | 3.084 | 3.098 | 67,500,112 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.188 | 3.080 | 3.087 | 47,414,844 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,334,952 | -0.13(-3.89%) |
Dec 13, 2011 | 3.376 | 3.417 | 3.220 | 3.240 | 56,266,340 | -0.09(-2.75%) |
Dec 12, 2011 | 3.344 | 3.357 | 3.270 | 3.332 | 62,487,496 | -0.08(-2.48%) |
Dec 09, 2011 | 3.344 | 3.445 | 3.297 | 3.417 | 60,596,540 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.502 | 3.357 | 3.369 | 53,578,952 | -0.11(-3.16%) |
Dec 07, 2011 | 3.477 | 3.504 | 3.406 | 3.479 | 55,598,920 | -0.02(-0.59%) |
Dec 06, 2011 | 3.571 | 3.577 | 3.463 | 3.500 | 62,308,440 | -0.05(-1.42%) |
Dec 05, 2011 | 3.665 | 3.669 | 3.520 | 3.550 | 70,280,816 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.681 | 3.571 | 3.605 | 59,578,344 | -0.02(-0.63%) |
Dec 01, 2011 | 3.555 | 3.637 | 3.539 | 3.628 | 57,751,224 | +0.04(+1.22%) |
Nov 30, 2011 | 3.522 | 3.594 | 3.493 | 3.584 | 79,595,592 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.463 | 3.364 | 3.419 | 67,963,512 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.451 | 3.325 | 3.401 | 75,286,544 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.344 | 3.211 | 3.220 | 44,326,924 | -0.09(-2.77%) |
Nov 23, 2011 | 3.422 | 3.447 | 3.309 | 3.312 | 89,975,536 | -0.15(-4.24%) |
Nov 22, 2011 | 3.392 | 3.477 | 3.372 | 3.458 | 140,353,328 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 144,987,200 | +0.16(+5.03%) |
Nov 18, 2011 | 3.243 | 3.243 | 3.159 | 3.195 | 54,669,692 | -0.03(-0.92%) |
Nov 17, 2011 | 3.337 | 3.346 | 3.165 | 3.224 | 71,676,960 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.438 | 3.332 | 3.344 | 55,856,532 | -0.07(-2.02%) |
Nov 15, 2011 | 3.337 | 3.436 | 3.328 | 3.412 | 55,117,940 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.470 | 3.360 | 3.369 | 54,534,424 | -0.07(-1.94%) |
Nov 11, 2011 | 3.412 | 3.463 | 3.227 | 3.435 | 190,984,752 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.399 | 3.236 | 3.318 | 107,537,544 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.422 | 3.270 | 3.284 | 58,007,916 | -0.17(-5.04%) |
Nov 08, 2011 | 3.424 | 3.479 | 3.369 | 3.458 | 59,927,844 | +0.08(+2.31%) |
Nov 07, 2011 | 3.373 | 3.431 | 3.302 | 3.380 | 66,878,628 | -0.02(-0.54%) |
Nov 04, 2011 | 3.330 | 3.410 | 3.277 | 3.399 | 71,427,432 | +0.04(+1.16%) |
Nov 03, 2011 | 3.204 | 3.367 | 3.119 | 3.360 | 81,625,160 | +0.19(+6.04%) |
Nov 02, 2011 | 3.256 | 3.273 | 3.103 | 3.168 | 104,763,832 | -0.06(-1.74%) |
Nov 01, 2011 | 3.270 | 3.279 | 3.192 | 3.224 | 86,206,248 | -0.17(-5.00%) |
Oct 31, 2011 | 3.463 | 3.483 | 3.394 | 3.394 | 56,684,364 | -0.18(-5.13%) |
Oct 28, 2011 | 3.467 | 3.610 | 3.458 | 3.578 | 53,437,088 | +0.08(+2.30%) |
Oct 27, 2011 | 3.477 | 3.532 | 3.399 | 3.497 | 62,980,960 | +0.14(+4.31%) |
Oct 26, 2011 | 3.378 | 3.396 | 3.256 | 3.353 | 54,842,096 | +0.04(+1.18%) |
Oct 25, 2011 | 3.396 | 3.424 | 3.307 | 3.314 | 62,986,792 | -0.13(-3.80%) |
Oct 24, 2011 | 3.334 | 3.497 | 3.328 | 3.445 | 58,349,192 | +0.12(+3.73%) |
Oct 21, 2011 | 3.346 | 3.401 | 3.266 | 3.321 | 68,521,720 | +0.02(+0.49%) |
Oct 20, 2011 | 3.385 | 3.399 | 3.174 | 3.305 | 107,953,832 | -0.17(-5.01%) |
Oct 19, 2011 | 3.555 | 3.616 | 3.469 | 3.479 | 60,756,592 | -0.07(-2.00%) |
Oct 18, 2011 | 3.408 | 3.559 | 3.387 | 3.550 | 64,412,232 | +0.12(+3.61%) |
Oct 17, 2011 | 3.564 | 3.564 | 3.408 | 3.426 | 66,688,552 | -0.18(-4.96%) |
Oct 14, 2011 | 3.607 | 3.644 | 3.518 | 3.605 | 76,618,480 | +0.06(+1.68%) |
Oct 13, 2011 | 3.334 | 3.552 | 3.325 | 3.545 | 93,082,544 | +0.19(+5.82%) |
Oct 12, 2011 | 3.417 | 3.419 | 3.348 | 3.350 | 66,721,336 | -0.00(-0.07%) |
Oct 11, 2011 | 3.362 | 3.417 | 3.341 | 3.353 | 88,964,112 | -0.04(-1.08%) |
Oct 10, 2011 | 3.300 | 3.389 | 3.293 | 3.389 | 58,197,584 | +0.14(+4.45%) |
Oct 07, 2011 | 3.199 | 3.293 | 3.133 | 3.245 | 87,986,632 | +0.06(+1.87%) |
Oct 06, 2011 | 3.167 | 3.195 | 3.075 | 3.185 | 84,288,520 | +0.12(+3.97%) |
Oct 05, 2011 | 2.951 | 3.091 | 2.892 | 3.064 | 93,390,864 | +0.11(+3.57%) |
Oct 04, 2011 | 2.641 | 2.958 | 2.630 | 2.958 | 148,371,488 | +0.25(+9.23%) |