Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.334 | 3.359 | 3.298 | 3.319 | 53,815 | -0.03(-1.00%) |
Apr 27, 2012 | 3.331 | 3.356 | 3.301 | 3.353 | 45,533 | +0.04(+1.19%) |
Apr 26, 2012 | 3.334 | 3.356 | 3.304 | 3.313 | 79,200 | -0.02(-0.55%) |
Apr 25, 2012 | 3.316 | 3.331 | 3.283 | 3.331 | 100,189 | +0.00(+0.00%) |
Apr 24, 2012 | 3.319 | 3.331 | 3.307 | 3.331 | 60,522 | +0.02(+0.55%) |
Apr 23, 2012 | 3.304 | 3.316 | 3.283 | 3.313 | 55,644 | +0.01(+0.28%) |
Apr 20, 2012 | 3.304 | 3.304 | 3.277 | 3.304 | 30,566 | +0.01(+0.28%) |
Apr 19, 2012 | 3.271 | 3.295 | 3.253 | 3.295 | 94,839 | +0.03(+0.85%) |
Apr 18, 2012 | 3.246 | 3.286 | 3.234 | 3.267 | 90,786 | +0.01(+0.26%) |
Apr 17, 2012 | 3.262 | 3.265 | 3.234 | 3.259 | 69,088 | +0.02(+0.47%) |
Apr 16, 2012 | 3.249 | 3.249 | 3.231 | 3.243 | 26,673 | -0.00(-0.09%) |
Apr 13, 2012 | 3.253 | 3.256 | 3.240 | 3.246 | 12,639 | +0.01(+0.19%) |
Apr 12, 2012 | 3.274 | 3.292 | 3.219 | 3.240 | 237,655 | -0.02(-0.56%) |
Apr 11, 2012 | 3.243 | 3.289 | 3.240 | 3.259 | 37,431 | +0.01(+0.19%) |
Apr 10, 2012 | 3.301 | 3.313 | 3.246 | 3.253 | 106,833 | -0.05(-1.56%) |
Apr 09, 2012 | 3.223 | 3.343 | 3.223 | 3.304 | 122,546 | +0.04(+1.11%) |
Apr 05, 2012 | 3.265 | 3.313 | 3.262 | 3.268 | 52,328 | -0.01(-0.18%) |
Apr 04, 2012 | 3.295 | 3.298 | 3.253 | 3.274 | 66,010 | -0.04(-1.18%) |
Apr 03, 2012 | 3.319 | 3.319 | 3.283 | 3.313 | 101,642 | -0.00(-0.09%) |
Apr 02, 2012 | 3.301 | 3.325 | 3.286 | 3.316 | 52,046 | +0.00(+0.00%) |
Mar 30, 2012 | 3.271 | 3.316 | 3.250 | 3.316 | 61,697 | +0.04(+1.10%) |
Mar 29, 2012 | 3.253 | 3.319 | 3.238 | 3.280 | 103,043 | +0.03(+0.93%) |
Mar 28, 2012 | 3.271 | 3.275 | 3.199 | 3.250 | 90,948 | -0.01(-0.37%) |
Mar 27, 2012 | 3.262 | 3.271 | 3.217 | 3.262 | 104,036 | +0.02(+0.65%) |
Mar 26, 2012 | 3.271 | 3.277 | 3.217 | 3.241 | 113,505 | -0.01(-0.37%) |
Mar 23, 2012 | 3.190 | 3.268 | 3.184 | 3.253 | 107,137 | +0.05(+1.69%) |
Mar 22, 2012 | 3.214 | 3.262 | 3.187 | 3.199 | 75,908 | -0.00(-0.09%) |
Mar 21, 2012 | 3.208 | 3.244 | 3.184 | 3.202 | 196,306 | -0.03(-0.84%) |
Mar 20, 2012 | 3.247 | 3.286 | 3.208 | 3.229 | 109,753 | -0.05(-1.47%) |
Mar 19, 2012 | 3.271 | 3.310 | 3.268 | 3.277 | 84,885 | -0.01(-0.37%) |
Mar 16, 2012 | 3.331 | 3.331 | 3.268 | 3.289 | 134,910 | -0.04(-1.27%) |
Mar 15, 2012 | 3.373 | 3.385 | 3.325 | 3.331 | 139,721 | -0.04(-1.16%) |
Mar 14, 2012 | 3.382 | 3.382 | 3.361 | 3.370 | 87,853 | +0.00(+0.09%) |
Mar 13, 2012 | 3.391 | 3.397 | 3.367 | 3.367 | 31,597 | -0.02(-0.53%) |
Mar 12, 2012 | 3.364 | 3.397 | 3.361 | 3.385 | 45,044 | +0.01(+0.18%) |
Mar 09, 2012 | 3.397 | 3.397 | 3.358 | 3.379 | 81,754 | +0.01(+0.27%) |
Mar 08, 2012 | 3.416 | 3.416 | 3.370 | 3.370 | 137,914 | -0.01(-0.27%) |
Mar 07, 2012 | 3.358 | 3.394 | 3.349 | 3.379 | 100,755 | +0.04(+1.25%) |
Mar 06, 2012 | 3.349 | 3.359 | 3.338 | 3.338 | 43,847 | -0.01(-0.18%) |
Mar 05, 2012 | 3.344 | 3.376 | 3.344 | 3.344 | 148,026 | -0.00(-0.14%) |
Mar 02, 2012 | 3.346 | 3.349 | 3.341 | 3.348 | 34,457 | +0.00(+0.14%) |
Mar 01, 2012 | 3.346 | 3.346 | 3.341 | 3.344 | 19,484 | +0.01(+0.27%) |
Feb 29, 2012 | 3.335 | 3.346 | 3.335 | 3.335 | 51,494 | -0.01(-0.18%) |
Feb 28, 2012 | 3.334 | 3.344 | 3.320 | 3.341 | 87,831 | +0.01(+0.27%) |
Feb 27, 2012 | 3.329 | 3.335 | 3.323 | 3.332 | 51,467 | +0.00(+0.00%) |
Feb 24, 2012 | 3.326 | 3.344 | 3.323 | 3.332 | 50,601 | +0.01(+0.18%) |
Feb 23, 2012 | 3.338 | 3.338 | 3.314 | 3.326 | 58,690 | -0.01(-0.27%) |
Feb 22, 2012 | 3.308 | 3.338 | 3.308 | 3.335 | 42,282 | +0.01(+0.18%) |
Feb 21, 2012 | 3.320 | 3.329 | 3.308 | 3.329 | 55,761 | +0.01(+0.22%) |
Feb 17, 2012 | 3.314 | 3.323 | 3.314 | 3.321 | 34,467 | +0.01(+0.23%) |
Feb 16, 2012 | 3.302 | 3.326 | 3.299 | 3.314 | 39,082 | +0.01(+0.45%) |
Feb 15, 2012 | 3.296 | 3.317 | 3.296 | 3.299 | 21,045 | -0.00(-0.09%) |
Feb 14, 2012 | 3.299 | 3.305 | 3.293 | 3.302 | 41,279 | -0.01(-0.36%) |
Feb 13, 2012 | 3.311 | 3.326 | 3.296 | 3.314 | 50,832 | -0.00(-0.09%) |
Feb 10, 2012 | 3.311 | 3.328 | 3.293 | 3.317 | 115,555 | -0.01(-0.36%) |
Feb 09, 2012 | 3.320 | 3.338 | 3.305 | 3.329 | 130,899 | +0.03(+1.00%) |
Feb 08, 2012 | 3.310 | 3.319 | 3.293 | 3.296 | 87,529 | -0.01(-0.36%) |
Feb 07, 2012 | 3.284 | 3.310 | 3.281 | 3.308 | 125,817 | +0.02(+0.72%) |
Feb 06, 2012 | 3.316 | 3.319 | 3.284 | 3.284 | 97,212 | -0.02(-0.72%) |
Feb 03, 2012 | 3.302 | 3.325 | 3.299 | 3.308 | 85,609 | +0.01(+0.18%) |
Feb 02, 2012 | 3.319 | 3.319 | 3.290 | 3.302 | 30,787 | +0.00(+0.00%) |
Feb 01, 2012 | 3.316 | 3.325 | 3.299 | 3.302 | 78,621 | -0.00(-0.09%) |
Jan 31, 2012 | 3.302 | 3.305 | 3.284 | 3.305 | 113,150 | +0.02(+0.63%) |
Jan 30, 2012 | 3.284 | 3.302 | 3.281 | 3.284 | 74,737 | -0.01(-0.36%) |
Jan 27, 2012 | 3.296 | 3.296 | 3.284 | 3.296 | 53,117 | +0.00(+0.00%) |
Jan 26, 2012 | 3.302 | 3.302 | 3.290 | 3.296 | 38,177 | +0.00(+0.09%) |
Jan 25, 2012 | 3.287 | 3.296 | 3.260 | 3.293 | 63,481 | +0.01(+0.36%) |
Jan 24, 2012 | 3.287 | 3.296 | 3.269 | 3.281 | 71,682 | -0.00(-0.13%) |
Jan 23, 2012 | 3.284 | 3.298 | 3.266 | 3.285 | 87,768 | +0.03(+0.86%) |
Jan 20, 2012 | 3.269 | 3.302 | 3.254 | 3.257 | 65,451 | +0.01(+0.27%) |
Jan 19, 2012 | 3.269 | 3.269 | 3.224 | 3.248 | 27,833 | -0.01(-0.27%) |
Jan 18, 2012 | 3.207 | 3.272 | 3.207 | 3.257 | 78,338 | +0.04(+1.20%) |
Jan 17, 2012 | 3.207 | 3.236 | 3.201 | 3.218 | 53,653 | +0.02(+0.56%) |
Jan 13, 2012 | 3.218 | 3.227 | 3.167 | 3.201 | 84,350 | -0.00(-0.09%) |
Jan 12, 2012 | 3.227 | 3.236 | 3.198 | 3.204 | 74,821 | -0.02(-0.55%) |
Jan 11, 2012 | 3.221 | 3.221 | 3.207 | 3.221 | 24,317 | +0.01(+0.28%) |
Jan 10, 2012 | 3.213 | 3.224 | 3.183 | 3.213 | 62,899 | +0.00(+0.00%) |
Jan 09, 2012 | 3.233 | 3.233 | 3.213 | 3.213 | 61,314 | -0.01(-0.37%) |
Jan 06, 2012 | 3.227 | 3.227 | 3.213 | 3.224 | 46,212 | +0.00(+0.00%) |
Jan 05, 2012 | 3.218 | 3.224 | 3.195 | 3.224 | 59,719 | -0.00(-0.09%) |
Jan 04, 2012 | 3.201 | 3.227 | 3.180 | 3.227 | 82,401 | +0.05(+1.67%) |
Dec 30, 2011 | 3.162 | 3.203 | 3.142 | 3.174 | 120,450 | +0.01(+0.37%) |
Dec 29, 2011 | 3.171 | 3.171 | 3.159 | 3.162 | 32,569 | +0.02(+0.66%) |
Dec 28, 2011 | 3.201 | 3.215 | 3.142 | 3.142 | 65,867 | -0.04(-1.39%) |
Dec 27, 2011 | 3.163 | 3.186 | 3.142 | 3.186 | 104,833 | +0.03(+1.02%) |
Dec 23, 2011 | 3.133 | 3.163 | 3.131 | 3.154 | 62,751 | -0.01(-0.18%) |
Dec 21, 2011 | 3.136 | 3.163 | 3.101 | 3.160 | 113,158 | +0.03(+0.93%) |
Dec 20, 2011 | 3.136 | 3.139 | 3.098 | 3.131 | 46,636 | +0.02(+0.58%) |
Dec 19, 2011 | 3.095 | 3.133 | 3.093 | 3.112 | 30,918 | +0.01(+0.17%) |
Dec 16, 2011 | 3.136 | 3.139 | 3.081 | 3.107 | 63,669 | -0.01(-0.19%) |
Dec 15, 2011 | 3.145 | 3.145 | 3.090 | 3.113 | 50,019 | +0.00(+0.09%) |
Dec 14, 2011 | 3.160 | 3.160 | 3.066 | 3.110 | 100,580 | -0.04(-1.30%) |
Dec 13, 2011 | 3.139 | 3.160 | 3.125 | 3.151 | 59,159 | +0.01(+0.47%) |
Dec 12, 2011 | 3.145 | 3.151 | 3.125 | 3.136 | 35,346 | -0.01(-0.19%) |
Dec 09, 2011 | 3.163 | 3.163 | 3.125 | 3.142 | 85,068 | +0.00(+0.00%) |
Dec 08, 2011 | 3.166 | 3.177 | 3.133 | 3.142 | 64,110 | -0.00(-0.09%) |
Dec 07, 2011 | 3.157 | 3.174 | 3.145 | 3.145 | 59,584 | +0.00(+0.09%) |
Dec 06, 2011 | 3.148 | 3.160 | 3.136 | 3.142 | 26,918 | +0.01(+0.18%) |
Dec 05, 2011 | 3.145 | 3.145 | 3.099 | 3.136 | 53,085 | +0.03(+1.12%) |
Dec 02, 2011 | 3.145 | 3.160 | 3.087 | 3.102 | 126,104 | -0.02(-0.56%) |
Dec 01, 2011 | 3.165 | 3.165 | 3.107 | 3.119 | 86,476 | -0.04(-1.28%) |
Nov 30, 2011 | 3.168 | 3.168 | 3.110 | 3.160 | 91,819 | +0.05(+1.49%) |
Nov 29, 2011 | 3.174 | 3.174 | 3.099 | 3.113 | 115,144 | -0.04(-1.20%) |
Nov 28, 2011 | 3.142 | 3.189 | 3.102 | 3.151 | 160,426 | +0.06(+1.87%) |
Nov 25, 2011 | 3.122 | 3.142 | 3.093 | 3.093 | 27,767 | -0.03(-0.93%) |
Nov 23, 2011 | 3.113 | 3.122 | 3.093 | 3.122 | 45,019 | +0.03(+0.84%) |
Nov 22, 2011 | 3.116 | 3.122 | 3.081 | 3.096 | 62,451 | +0.01(+0.19%) |
Nov 21, 2011 | 3.128 | 3.128 | 3.051 | 3.090 | 114,888 | -0.04(-1.20%) |
Nov 18, 2011 | 3.177 | 3.177 | 3.102 | 3.128 | 25,980 | -0.01(-0.46%) |
Nov 17, 2011 | 3.145 | 3.145 | 3.101 | 3.142 | 44,968 | +0.02(+0.56%) |
Nov 16, 2011 | 3.183 | 3.183 | 3.116 | 3.125 | 39,189 | -0.02(-0.74%) |
Nov 15, 2011 | 3.177 | 3.189 | 3.084 | 3.148 | 58,277 | -0.01(-0.46%) |
Nov 14, 2011 | 3.194 | 3.194 | 3.119 | 3.163 | 31,117 | -0.04(-1.18%) |
Nov 11, 2011 | 3.215 | 3.215 | 3.122 | 3.200 | 66,187 | +0.07(+2.22%) |
Nov 10, 2011 | 3.241 | 3.241 | 3.131 | 3.131 | 42,674 | -0.02(-0.74%) |
Nov 09, 2011 | 3.203 | 3.206 | 3.134 | 3.154 | 96,687 | +0.00(+0.11%) |
Nov 08, 2011 | 3.160 | 3.160 | 3.108 | 3.150 | 67,161 | +0.00(+0.07%) |
Nov 07, 2011 | 3.151 | 3.151 | 3.122 | 3.148 | 49,080 | +0.01(+0.27%) |
Nov 04, 2011 | 3.134 | 3.151 | 3.093 | 3.139 | 66,810 | +0.03(+1.02%) |
Nov 03, 2011 | 3.099 | 3.139 | 3.059 | 3.108 | 47,756 | +0.04(+1.31%) |
Nov 02, 2011 | 3.142 | 3.160 | 3.044 | 3.067 | 92,655 | -0.03(-0.93%) |
Nov 01, 2011 | 3.105 | 3.168 | 3.050 | 3.096 | 207,681 | +0.02(+0.66%) |
Oct 31, 2011 | 2.993 | 3.134 | 2.993 | 3.076 | 174,819 | +0.03(+0.85%) |
Oct 28, 2011 | 3.047 | 3.050 | 2.993 | 3.050 | 77,910 | +0.03(+0.95%) |
Oct 27, 2011 | 2.998 | 3.050 | 2.993 | 3.021 | 113,468 | +0.03(+0.96%) |
Oct 26, 2011 | 2.972 | 2.993 | 2.955 | 2.993 | 72,339 | +0.04(+1.27%) |
Oct 25, 2011 | 2.958 | 2.958 | 2.909 | 2.955 | 84,843 | -0.01(-0.19%) |
Oct 24, 2011 | 2.941 | 2.972 | 2.941 | 2.961 | 61,194 | +0.00(+0.00%) |
Oct 21, 2011 | 2.929 | 2.961 | 2.909 | 2.961 | 105,204 | +0.05(+1.88%) |
Oct 20, 2011 | 2.947 | 2.947 | 2.880 | 2.906 | 45,097 | -0.01(-0.49%) |
Oct 19, 2011 | 2.947 | 2.961 | 2.906 | 2.921 | 128,617 | -0.01(-0.39%) |
Oct 18, 2011 | 2.915 | 2.935 | 2.846 | 2.932 | 86,956 | +0.03(+0.99%) |
Oct 17, 2011 | 2.909 | 2.944 | 2.872 | 2.903 | 75,311 | -0.04(-1.37%) |
Oct 14, 2011 | 2.967 | 2.967 | 2.901 | 2.944 | 109,277 | +0.05(+1.59%) |
Oct 13, 2011 | 2.926 | 2.926 | 2.866 | 2.898 | 128,293 | -0.03(-0.98%) |
Oct 12, 2011 | 2.926 | 2.926 | 2.875 | 2.926 | 53,316 | +0.03(+0.99%) |
Oct 11, 2011 | 2.883 | 2.903 | 2.872 | 2.898 | 104,686 | +0.02(+0.70%) |
Oct 10, 2011 | 2.846 | 2.910 | 2.838 | 2.878 | 91,039 | +0.02(+0.70%) |
Oct 07, 2011 | 2.898 | 2.898 | 2.800 | 2.858 | 139,254 | +0.00(+0.10%) |
Oct 06, 2011 | 2.826 | 2.855 | 2.726 | 2.855 | 137,457 | +0.05(+1.63%) |
Oct 05, 2011 | 2.792 | 2.838 | 2.789 | 2.809 | 143,444 | +0.00(+0.00%) |
Oct 04, 2011 | 2.829 | 2.900 | 2.732 | 2.809 | 286,948 | -0.02(-0.71%) |
Oct 03, 2011 | 2.883 | 2.929 | 2.746 | 2.829 | 94,861 | -0.05(-1.88%) |
Sep 30, 2011 | 2.872 | 2.898 | 2.869 | 2.883 | 57,859 | +0.01(+0.30%) |
Sep 29, 2011 | 2.872 | 2.915 | 2.852 | 2.875 | 83,080 | +0.01(+0.40%) |
Sep 28, 2011 | 2.898 | 2.920 | 2.863 | 2.863 | 74,810 | -0.01(-0.40%) |
Sep 27, 2011 | 2.903 | 2.935 | 2.858 | 2.875 | 94,749 | -0.01(-0.30%) |
Sep 26, 2011 | 2.966 | 2.966 | 2.863 | 2.883 | 187,557 | -0.05(-1.75%) |
Sep 23, 2011 | 2.960 | 2.960 | 2.846 | 2.935 | 123,669 | -0.01(-0.19%) |
Sep 22, 2011 | 2.912 | 3.009 | 2.912 | 2.940 | 116,103 | -0.02(-0.58%) |
Sep 21, 2011 | 3.015 | 3.015 | 2.943 | 2.957 | 82,267 | -0.05(-1.61%) |
Sep 20, 2011 | 3.040 | 3.040 | 2.955 | 3.006 | 194,034 | -0.03(-1.13%) |
Sep 19, 2011 | 3.006 | 3.057 | 2.912 | 3.040 | 130,630 | +0.04(+1.36%) |
Sep 16, 2011 | 3.026 | 3.026 | 2.975 | 2.999 | 87,988 | -0.01(-0.41%) |
Sep 15, 2011 | 3.049 | 3.083 | 2.957 | 3.012 | 279,364 | -0.03(-1.03%) |
Sep 14, 2011 | 3.109 | 3.109 | 3.026 | 3.043 | 85,536 | -0.03(-1.11%) |
Sep 13, 2011 | 3.114 | 3.114 | 3.035 | 3.077 | 89,060 | -0.05(-1.73%) |
Sep 12, 2011 | 3.012 | 3.132 | 3.012 | 3.132 | 44,130 | +0.06(+2.05%) |
Sep 09, 2011 | 3.072 | 3.080 | 3.055 | 3.069 | 55,981 | -0.03(-0.87%) |
Sep 08, 2011 | 3.112 | 3.123 | 3.077 | 3.096 | 40,074 | -0.01(-0.24%) |
Sep 07, 2011 | 3.095 | 3.112 | 3.049 | 3.103 | 61,005 | +0.05(+1.77%) |
Sep 06, 2011 | 3.089 | 3.089 | 3.049 | 3.049 | 63,048 | -0.05(-1.74%) |
Sep 02, 2011 | 3.112 | 3.114 | 3.080 | 3.103 | 86,045 | +0.01(+0.19%) |
Sep 01, 2011 | 3.117 | 3.117 | 3.083 | 3.097 | 64,513 | +0.01(+0.46%) |
Aug 31, 2011 | 3.117 | 3.117 | 3.083 | 3.083 | 46,223 | -0.01(-0.46%) |
Aug 30, 2011 | 3.097 | 3.103 | 3.087 | 3.097 | 18,864 | +0.02(+0.55%) |
Aug 29, 2011 | 3.117 | 3.117 | 3.069 | 3.080 | 64,989 | -0.00(-0.09%) |
Aug 26, 2011 | 3.058 | 3.092 | 3.055 | 3.083 | 10,409 | +0.01(+0.28%) |
Aug 25, 2011 | 3.092 | 3.092 | 3.036 | 3.075 | 36,155 | -0.03(-0.82%) |
Aug 24, 2011 | 3.123 | 3.123 | 3.049 | 3.100 | 64,075 | +0.01(+0.18%) |
Aug 23, 2011 | 3.061 | 3.095 | 3.047 | 3.095 | 23,102 | +0.05(+1.77%) |
Aug 22, 2011 | 3.112 | 3.112 | 3.032 | 3.041 | 36,092 | -0.04(-1.31%) |
Aug 19, 2011 | 3.100 | 3.114 | 3.049 | 3.081 | 44,984 | -0.03(-0.98%) |
Aug 18, 2011 | 3.157 | 3.157 | 3.024 | 3.112 | 217,588 | -0.01(-0.45%) |
Aug 17, 2011 | 3.143 | 3.148 | 3.089 | 3.126 | 59,936 | +0.01(+0.36%) |
Aug 16, 2011 | 3.117 | 3.171 | 3.058 | 3.114 | 53,990 | +0.03(+0.83%) |
Aug 15, 2011 | 3.086 | 3.177 | 3.035 | 3.089 | 109,215 | +0.03(+1.11%) |
Aug 12, 2011 | 3.066 | 3.114 | 3.007 | 3.055 | 104,741 | +0.02(+0.70%) |
Aug 11, 2011 | 2.936 | 3.035 | 2.879 | 3.034 | 147,044 | +0.15(+5.26%) |
Aug 10, 2011 | 2.828 | 2.933 | 2.822 | 2.882 | 119,960 | -0.01(-0.20%) |
Aug 09, 2011 | 2.959 | 2.891 | 2.681 | 2.888 | 202,065 | +0.12(+4.51%) |
Aug 08, 2011 | 2.934 | 2.970 | 2.660 | 2.763 | 553,775 | -0.26(-8.47%) |
Aug 05, 2011 | 3.010 | 3.053 | 2.915 | 3.019 | 240,271 | +0.03(+0.84%) |
Aug 04, 2011 | 3.117 | 3.117 | 2.993 | 2.993 | 200,752 | -0.13(-4.23%) |
Aug 03, 2011 | 3.092 | 3.148 | 3.083 | 3.126 | 138,676 | +0.02(+0.63%) |
Aug 02, 2011 | 3.038 | 3.120 | 3.038 | 3.106 | 118,049 | +0.03(+0.91%) |
Aug 01, 2011 | 3.078 | 3.083 | 3.013 | 3.078 | 108,297 | +0.06(+1.96%) |
Jul 29, 2011 | 3.002 | 3.055 | 2.999 | 3.019 | 83,428 | -0.02(-0.74%) |
Jul 28, 2011 | 3.005 | 3.067 | 2.965 | 3.041 | 106,493 | +0.04(+1.22%) |
Jul 27, 2011 | 3.109 | 3.109 | 2.960 | 3.005 | 290,901 | -0.13(-4.04%) |
Jul 26, 2011 | 3.128 | 3.131 | 3.114 | 3.131 | 48,577 | -0.01(-0.36%) |
Jul 25, 2011 | 3.156 | 3.156 | 3.120 | 3.142 | 96,403 | -0.01(-0.37%) |
Jul 22, 2011 | 3.173 | 3.176 | 3.142 | 3.154 | 56,233 | -0.02(-0.61%) |
Jul 21, 2011 | 3.171 | 3.193 | 3.165 | 3.173 | 99,467 | +0.00(+0.09%) |
Jul 20, 2011 | 3.148 | 3.190 | 3.148 | 3.171 | 92,753 | +0.03(+0.89%) |
Jul 19, 2011 | 3.123 | 3.148 | 3.123 | 3.142 | 52,117 | +0.01(+0.18%) |
Jul 18, 2011 | 3.154 | 3.176 | 3.123 | 3.137 | 93,084 | -0.04(-1.17%) |
Jul 15, 2011 | 3.165 | 3.179 | 3.165 | 3.174 | 66,337 | +0.00(+0.02%) |
Jul 14, 2011 | 3.165 | 3.196 | 3.165 | 3.173 | 81,689 | -0.01(-0.40%) |
Jul 13, 2011 | 3.168 | 3.193 | 3.168 | 3.186 | 61,602 | +0.01(+0.32%) |
Jul 12, 2011 | 3.173 | 3.179 | 3.137 | 3.176 | 94,215 | +0.01(+0.16%) |
Jul 11, 2011 | 3.190 | 3.190 | 3.156 | 3.171 | 71,147 | -0.02(-0.60%) |
Jul 08, 2011 | 3.179 | 3.210 | 3.159 | 3.190 | 220,003 | +0.02(+0.62%) |
Jul 07, 2011 | 3.199 | 3.216 | 3.165 | 3.171 | 103,078 | -0.01(-0.27%) |
Jul 06, 2011 | 3.193 | 3.207 | 3.179 | 3.179 | 147,056 | -0.02(-0.52%) |
Jul 05, 2011 | 3.196 | 3.204 | 3.181 | 3.196 | 76,179 | +0.01(+0.42%) |
Jul 01, 2011 | 3.182 | 3.193 | 3.171 | 3.182 | 60,457 | +0.00(+0.02%) |
Jun 30, 2011 | 3.182 | 3.182 | 3.168 | 3.182 | 60,880 | +0.00(+0.00%) |
Jun 29, 2011 | 3.168 | 3.182 | 3.148 | 3.182 | 60,619 | +0.00(+0.09%) |
Jun 28, 2011 | 3.151 | 3.182 | 3.129 | 3.179 | 197,353 | +0.05(+1.61%) |
Jun 27, 2011 | 3.115 | 3.140 | 3.106 | 3.129 | 100,933 | +0.03(+0.81%) |
Jun 24, 2011 | 3.070 | 3.146 | 3.067 | 3.104 | 99,024 | +0.01(+0.27%) |
Jun 23, 2011 | 3.098 | 3.106 | 3.067 | 3.095 | 72,682 | -0.01(-0.27%) |
Jun 22, 2011 | 3.112 | 3.129 | 3.067 | 3.104 | 80,117 | +0.01(+0.27%) |
Jun 21, 2011 | 3.009 | 3.098 | 3.009 | 3.095 | 145,773 | +0.08(+2.50%) |
Jun 20, 2011 | 3.028 | 3.037 | 3.017 | 3.020 | 113,757 | +0.00(+0.00%) |
Jun 17, 2011 | 3.000 | 3.023 | 3.000 | 3.020 | 78,092 | +0.03(+0.93%) |
Jun 16, 2011 | 3.025 | 3.025 | 2.894 | 2.992 | 88,397 | -0.01(-0.46%) |
Jun 15, 2011 | 3.031 | 3.031 | 2.958 | 3.006 | 81,743 | -0.03(-1.10%) |
Jun 14, 2011 | 3.037 | 3.045 | 2.986 | 3.039 | 162,380 | +0.01(+0.28%) |
Jun 13, 2011 | 3.101 | 3.101 | 3.012 | 3.031 | 136,587 | -0.05(-1.63%) |
Jun 10, 2011 | 3.143 | 3.143 | 3.006 | 3.081 | 388,801 | -0.06(-1.95%) |
Jun 09, 2011 | 3.190 | 3.201 | 3.140 | 3.143 | 132,101 | -0.03(-0.97%) |
Jun 08, 2011 | 3.160 | 3.173 | 3.148 | 3.173 | 170,530 | +0.02(+0.62%) |
Jun 07, 2011 | 3.148 | 3.162 | 3.143 | 3.154 | 93,042 | +0.01(+0.18%) |
Jun 06, 2011 | 3.154 | 3.160 | 3.138 | 3.148 | 42,510 | +0.01(+0.35%) |
Jun 03, 2011 | 3.146 | 3.146 | 3.135 | 3.137 | 38,397 | -0.01(-0.35%) |
May 24, 2011 | 3.154 | 3.160 | 3.137 | 3.148 | 73,612 | -0.02(-0.53%) |
May 23, 2011 | 3.148 | 3.187 | 3.146 | 3.165 | 135,610 | +0.01(+0.35%) |
May 20, 2011 | 3.151 | 3.173 | 3.146 | 3.154 | 73,183 | -0.03(-0.87%) |
May 19, 2011 | 3.148 | 3.182 | 3.126 | 3.182 | 63,091 | +0.03(+1.06%) |
May 18, 2011 | 3.126 | 3.148 | 3.126 | 3.148 | 27,313 | -0.00(-0.00%) |
May 17, 2011 | 3.135 | 3.168 | 3.093 | 3.148 | 136,346 | +0.01(+0.18%) |
May 16, 2011 | 3.124 | 3.190 | 3.104 | 3.143 | 155,819 | +0.04(+1.16%) |
May 13, 2011 | 3.096 | 3.126 | 3.065 | 3.107 | 148,401 | +0.03(+0.99%) |
May 12, 2011 | 3.082 | 3.101 | 3.074 | 3.076 | 80,255 | -0.02(-0.80%) |
May 11, 2011 | 3.110 | 3.110 | 3.082 | 3.101 | 40,753 | +0.01(+0.36%) |
May 10, 2011 | 3.121 | 3.121 | 3.079 | 3.090 | 157,396 | -0.03(-0.99%) |
May 09, 2011 | 3.041 | 3.186 | 3.041 | 3.121 | 167,867 | +0.08(+2.73%) |
May 06, 2011 | 3.035 | 3.041 | 3.027 | 3.038 | 95,204 | +0.00(+0.09%) |
May 05, 2011 | 3.046 | 3.055 | 3.027 | 3.035 | 80,145 | -0.01(-0.36%) |
May 04, 2011 | 3.038 | 3.049 | 3.030 | 3.046 | 69,687 | +0.01(+0.27%) |
May 03, 2011 | 3.041 | 3.041 | 3.035 | 3.038 | 97,740 | -0.01(-0.27%) |