Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.672 | 3.849 | 3.658 | 3.844 | 40,691 | +0.13(+3.41%) |
Apr 27, 2012 | 3.595 | 3.717 | 3.595 | 3.717 | 38,952 | +0.05(+1.36%) |
Apr 26, 2012 | 3.654 | 3.668 | 3.649 | 3.668 | 37,847 | +0.02(+0.50%) |
Apr 25, 2012 | 3.658 | 3.663 | 3.627 | 3.649 | 36,058 | +0.01(+0.25%) |
Apr 24, 2012 | 3.640 | 3.668 | 3.622 | 3.640 | 36,788 | -0.02(-0.62%) |
Apr 23, 2012 | 3.636 | 3.677 | 3.622 | 3.663 | 41,959 | +0.00(+0.00%) |
Apr 20, 2012 | 3.668 | 3.672 | 3.636 | 3.663 | 53,414 | -0.00(-0.12%) |
Apr 19, 2012 | 3.609 | 3.681 | 3.609 | 3.668 | 46,713 | +0.04(+1.12%) |
Apr 18, 2012 | 3.627 | 3.681 | 3.609 | 3.627 | 45,457 | +0.02(+0.50%) |
Apr 17, 2012 | 3.609 | 3.658 | 3.609 | 3.609 | 43,810 | +0.03(+0.89%) |
Apr 16, 2012 | 3.640 | 3.658 | 3.577 | 3.577 | 63,236 | -0.03(-0.75%) |
Apr 13, 2012 | 3.627 | 3.690 | 3.604 | 3.604 | 42,519 | -0.05(-1.36%) |
Apr 12, 2012 | 3.604 | 3.672 | 3.536 | 3.654 | 51,325 | +0.05(+1.38%) |
Apr 11, 2012 | 3.590 | 3.631 | 3.559 | 3.604 | 38,716 | +0.00(+0.13%) |
Apr 10, 2012 | 3.631 | 3.631 | 3.536 | 3.600 | 58,503 | -0.05(-1.37%) |
Apr 09, 2012 | 3.600 | 3.713 | 3.545 | 3.649 | 117,524 | +0.02(+0.63%) |
Apr 05, 2012 | 3.645 | 3.663 | 3.541 | 3.627 | 192,331 | -0.04(-1.11%) |
Apr 04, 2012 | 3.636 | 3.672 | 3.613 | 3.668 | 122,611 | +0.04(+1.12%) |
Apr 03, 2012 | 3.677 | 3.690 | 3.626 | 3.627 | 84,176 | -0.08(-2.08%) |
Apr 02, 2012 | 3.704 | 3.758 | 3.613 | 3.704 | 56,240 | +0.00(+0.00%) |
Mar 30, 2012 | 3.708 | 3.783 | 3.695 | 3.704 | 22,256 | -0.02(-0.49%) |
Mar 29, 2012 | 3.736 | 3.826 | 3.681 | 3.722 | 12,928 | -0.01(-0.36%) |
Mar 28, 2012 | 3.713 | 3.817 | 3.713 | 3.736 | 24,621 | +0.02(+0.49%) |
Mar 27, 2012 | 3.590 | 3.717 | 3.586 | 3.717 | 70,441 | +0.14(+3.93%) |
Mar 26, 2012 | 3.577 | 3.663 | 3.563 | 3.577 | 46,668 | -0.01(-0.25%) |
Mar 23, 2012 | 3.550 | 3.663 | 3.550 | 3.586 | 29,919 | -0.05(-1.37%) |
Mar 22, 2012 | 3.649 | 3.672 | 3.556 | 3.636 | 25,212 | -0.01(-0.37%) |
Mar 21, 2012 | 3.618 | 3.686 | 3.613 | 3.649 | 49,064 | +0.01(+0.25%) |
Mar 20, 2012 | 3.582 | 3.663 | 3.532 | 3.640 | 100,493 | +0.01(+0.37%) |
Mar 19, 2012 | 3.636 | 3.686 | 3.532 | 3.627 | 100,244 | -0.00(-0.12%) |
Mar 16, 2012 | 3.663 | 3.708 | 3.591 | 3.631 | 39,162 | -0.02(-0.50%) |
Mar 15, 2012 | 3.631 | 3.708 | 3.604 | 3.649 | 56,346 | -0.01(-0.25%) |
Mar 14, 2012 | 3.658 | 3.699 | 3.609 | 3.658 | 33,963 | +0.00(+0.12%) |
Mar 13, 2012 | 3.545 | 3.686 | 3.545 | 3.654 | 61,760 | +0.06(+1.76%) |
Mar 12, 2012 | 3.591 | 3.622 | 3.496 | 3.591 | 61,187 | +0.01(+0.38%) |
Mar 09, 2012 | 3.541 | 3.586 | 3.476 | 3.577 | 51,236 | +0.04(+1.02%) |
Mar 08, 2012 | 3.550 | 3.595 | 3.514 | 3.541 | 17,469 | -0.03(-0.89%) |
Mar 07, 2012 | 3.550 | 3.595 | 3.469 | 3.573 | 27,849 | +0.01(+0.25%) |
Mar 06, 2012 | 3.541 | 3.586 | 3.518 | 3.563 | 50,453 | +0.00(+0.13%) |
Mar 05, 2012 | 3.561 | 3.573 | 3.505 | 3.559 | 35,436 | -0.00(-0.13%) |
Mar 02, 2012 | 3.532 | 3.600 | 3.491 | 3.563 | 31,622 | +0.05(+1.42%) |
Mar 01, 2012 | 3.586 | 3.597 | 3.492 | 3.514 | 46,709 | -0.05(-1.40%) |
Feb 29, 2012 | 3.563 | 3.591 | 3.563 | 3.563 | 15,592 | +0.02(+0.51%) |
Feb 28, 2012 | 3.464 | 3.586 | 3.414 | 3.545 | 41,546 | +0.10(+3.02%) |
Feb 27, 2012 | 3.441 | 3.500 | 3.441 | 3.441 | 31,482 | -0.02(-0.52%) |
Feb 24, 2012 | 3.355 | 3.491 | 3.355 | 3.459 | 58,454 | +0.02(+0.66%) |
Feb 23, 2012 | 3.446 | 3.505 | 3.423 | 3.437 | 56,490 | -0.02(-0.52%) |
Feb 22, 2012 | 3.455 | 3.518 | 3.364 | 3.455 | 89,700 | +0.01(+0.39%) |
Feb 21, 2012 | 3.455 | 3.514 | 3.401 | 3.441 | 77,376 | -0.01(-0.39%) |
Feb 17, 2012 | 3.441 | 3.482 | 3.401 | 3.455 | 100,347 | +0.00(+0.00%) |
Feb 16, 2012 | 3.450 | 3.478 | 3.403 | 3.455 | 37,765 | +0.00(+0.00%) |
Feb 15, 2012 | 3.423 | 3.514 | 3.392 | 3.455 | 122,425 | +0.03(+0.79%) |
Feb 14, 2012 | 3.414 | 3.464 | 3.392 | 3.428 | 132,195 | +0.02(+0.53%) |
Feb 13, 2012 | 3.482 | 3.482 | 3.392 | 3.410 | 71,790 | -0.10(-2.96%) |
Feb 10, 2012 | 3.482 | 3.545 | 3.392 | 3.514 | 94,386 | +0.10(+2.91%) |
Feb 09, 2012 | 3.387 | 3.441 | 3.364 | 3.414 | 111,689 | -0.00(-0.13%) |
Feb 08, 2012 | 3.310 | 3.469 | 3.310 | 3.419 | 23,181 | +0.09(+2.86%) |
Feb 07, 2012 | 3.355 | 3.392 | 3.310 | 3.324 | 18,526 | -0.04(-1.08%) |
Feb 06, 2012 | 3.333 | 3.401 | 3.279 | 3.360 | 36,893 | +0.00(+0.00%) |
Feb 03, 2012 | 3.387 | 3.387 | 3.324 | 3.360 | 7,896 | -0.02(-0.67%) |
Feb 02, 2012 | 3.342 | 3.383 | 3.342 | 3.383 | 28,019 | +0.04(+1.08%) |
Feb 01, 2012 | 3.392 | 3.392 | 3.319 | 3.346 | 72,560 | -0.04(-1.20%) |
Jan 31, 2012 | 3.369 | 3.401 | 3.369 | 3.387 | 14,594 | +0.01(+0.27%) |
Jan 30, 2012 | 3.405 | 3.459 | 3.337 | 3.378 | 24,435 | -0.01(-0.27%) |
Jan 27, 2012 | 3.414 | 3.414 | 3.374 | 3.387 | 70,410 | -0.06(-1.83%) |
Jan 26, 2012 | 3.324 | 3.450 | 3.324 | 3.450 | 77,126 | +0.12(+3.67%) |
Jan 25, 2012 | 3.324 | 3.346 | 3.283 | 3.328 | 18,095 | -0.03(-0.94%) |
Jan 24, 2012 | 3.297 | 3.360 | 3.265 | 3.360 | 46,672 | +0.05(+1.36%) |
Jan 23, 2012 | 3.387 | 3.410 | 3.292 | 3.315 | 60,356 | -0.09(-2.53%) |
Jan 20, 2012 | 3.469 | 3.469 | 3.374 | 3.401 | 122,744 | -0.07(-2.08%) |
Jan 19, 2012 | 3.428 | 3.473 | 3.428 | 3.473 | 14,013 | +0.02(+0.52%) |
Jan 18, 2012 | 3.396 | 3.455 | 3.396 | 3.455 | 6,863 | +0.00(+0.13%) |
Jan 17, 2012 | 3.496 | 3.496 | 3.396 | 3.450 | 55,953 | -0.03(-0.78%) |
Jan 13, 2012 | 3.473 | 3.478 | 3.396 | 3.478 | 8,296 | +0.00(+0.00%) |
Jan 12, 2012 | 3.432 | 3.491 | 3.405 | 3.478 | 14,966 | +0.05(+1.32%) |
Jan 11, 2012 | 3.450 | 3.473 | 3.414 | 3.432 | 22,285 | -0.06(-1.68%) |
Jan 10, 2012 | 3.496 | 3.505 | 3.446 | 3.491 | 10,669 | -0.00(-0.13%) |
Jan 09, 2012 | 3.491 | 3.496 | 3.441 | 3.496 | 11,078 | +0.00(+0.13%) |
Jan 06, 2012 | 3.523 | 3.550 | 3.435 | 3.491 | 75,501 | -0.06(-1.78%) |
Jan 05, 2012 | 3.609 | 3.613 | 3.450 | 3.554 | 56,977 | -0.09(-2.36%) |
Jan 04, 2012 | 3.640 | 3.726 | 3.582 | 3.640 | 64,318 | +0.03(+0.88%) |
Dec 30, 2011 | 3.627 | 3.699 | 3.509 | 3.609 | 53,657 | -0.05(-1.24%) |
Dec 29, 2011 | 3.645 | 3.758 | 3.636 | 3.654 | 68,617 | +0.00(+0.00%) |
Dec 28, 2011 | 3.627 | 3.686 | 3.613 | 3.654 | 25,613 | +0.00(+0.12%) |
Dec 27, 2011 | 3.699 | 3.740 | 3.649 | 3.649 | 29,439 | -0.06(-1.58%) |
Dec 23, 2011 | 3.780 | 3.780 | 3.681 | 3.708 | 115,118 | -0.16(-4.20%) |
Dec 21, 2011 | 3.717 | 3.925 | 3.717 | 3.870 | 91,124 | +0.14(+3.75%) |
Dec 20, 2011 | 3.609 | 3.744 | 3.577 | 3.731 | 199,382 | +0.12(+3.37%) |
Dec 19, 2011 | 3.559 | 3.645 | 3.537 | 3.609 | 40,146 | +0.03(+0.88%) |
Dec 16, 2011 | 3.392 | 3.577 | 3.388 | 3.577 | 58,984 | +0.19(+5.73%) |
Dec 15, 2011 | 3.451 | 3.455 | 3.383 | 3.383 | 32,695 | -0.04(-1.19%) |
Dec 14, 2011 | 3.487 | 3.496 | 3.392 | 3.424 | 106,903 | -0.08(-2.32%) |
Dec 13, 2011 | 3.546 | 3.564 | 3.469 | 3.505 | 65,817 | -0.04(-1.02%) |
Dec 12, 2011 | 3.541 | 3.564 | 3.473 | 3.541 | 85,863 | +0.00(+0.00%) |
Dec 09, 2011 | 3.537 | 3.564 | 3.523 | 3.541 | 18,042 | +0.02(+0.51%) |
Dec 08, 2011 | 3.568 | 3.568 | 3.510 | 3.523 | 27,719 | -0.06(-1.76%) |
Dec 07, 2011 | 3.564 | 3.618 | 3.519 | 3.586 | 46,448 | -0.01(-0.25%) |
Dec 06, 2011 | 3.577 | 3.609 | 3.501 | 3.595 | 46,222 | +0.02(+0.50%) |
Dec 05, 2011 | 3.627 | 3.640 | 3.532 | 3.577 | 67,947 | -0.03(-0.88%) |
Dec 02, 2011 | 3.676 | 3.708 | 3.609 | 3.609 | 24,103 | -0.05(-1.23%) |
Dec 01, 2011 | 3.717 | 3.740 | 3.654 | 3.654 | 19,800 | -0.09(-2.29%) |
Nov 30, 2011 | 3.708 | 3.744 | 3.676 | 3.740 | 32,666 | +0.06(+1.72%) |
Nov 29, 2011 | 3.695 | 3.722 | 3.676 | 3.676 | 19,534 | -0.00(-0.12%) |
Nov 28, 2011 | 3.636 | 3.704 | 3.636 | 3.681 | 30,973 | +0.09(+2.49%) |
Nov 25, 2011 | 3.586 | 3.609 | 3.586 | 3.592 | 2,141 | -0.01(-0.35%) |
Nov 23, 2011 | 3.586 | 3.618 | 3.586 | 3.604 | 19,767 | +0.01(+0.25%) |
Nov 22, 2011 | 3.609 | 3.631 | 3.568 | 3.595 | 29,738 | -0.05(-1.24%) |
Nov 21, 2011 | 3.667 | 3.713 | 3.618 | 3.640 | 25,601 | -0.08(-2.18%) |
Nov 18, 2011 | 3.704 | 3.735 | 3.670 | 3.722 | 33,096 | -0.00(-0.01%) |
Nov 17, 2011 | 3.681 | 3.749 | 3.663 | 3.722 | 30,720 | -0.03(-0.71%) |
Nov 16, 2011 | 3.726 | 3.798 | 3.713 | 3.749 | 40,831 | -0.00(-0.12%) |
Nov 15, 2011 | 3.726 | 3.780 | 3.695 | 3.753 | 11,678 | +0.01(+0.24%) |
Nov 14, 2011 | 3.717 | 3.744 | 3.663 | 3.744 | 37,464 | +0.02(+0.61%) |
Nov 11, 2011 | 3.753 | 3.789 | 3.708 | 3.722 | 35,486 | -0.02(-0.60%) |
Nov 10, 2011 | 3.753 | 3.789 | 3.726 | 3.744 | 27,829 | +0.03(+0.79%) |
Nov 09, 2011 | 3.717 | 3.789 | 3.715 | 3.715 | 7,475 | +0.02(+0.41%) |
Nov 08, 2011 | 3.740 | 3.740 | 3.699 | 3.699 | 29,465 | -0.04(-1.19%) |
Nov 07, 2011 | 3.681 | 3.803 | 3.681 | 3.744 | 38,891 | +0.05(+1.34%) |
Nov 04, 2011 | 3.613 | 3.699 | 3.609 | 3.695 | 77,107 | +0.09(+2.63%) |
Nov 03, 2011 | 3.613 | 3.658 | 3.577 | 3.600 | 16,958 | -0.00(-0.13%) |
Nov 02, 2011 | 3.609 | 3.649 | 3.564 | 3.604 | 29,638 | +0.02(+0.50%) |
Nov 01, 2011 | 3.604 | 3.625 | 3.578 | 3.586 | 42,259 | -0.05(-1.36%) |
Oct 31, 2011 | 3.550 | 3.663 | 3.550 | 3.636 | 56,016 | +0.03(+0.75%) |
Oct 28, 2011 | 3.618 | 3.667 | 3.555 | 3.609 | 27,076 | +0.00(+0.00%) |
Oct 27, 2011 | 3.505 | 3.654 | 3.505 | 3.609 | 65,604 | +0.14(+4.17%) |
Oct 26, 2011 | 3.338 | 3.464 | 3.338 | 3.464 | 16,803 | +0.10(+2.95%) |
Oct 25, 2011 | 3.491 | 3.491 | 3.338 | 3.365 | 43,411 | -0.13(-3.75%) |
Oct 24, 2011 | 3.406 | 3.510 | 3.365 | 3.496 | 31,596 | +0.11(+3.21%) |
Oct 21, 2011 | 3.428 | 3.428 | 3.388 | 3.388 | 39,585 | -0.04(-1.18%) |
Oct 20, 2011 | 3.383 | 3.446 | 3.383 | 3.428 | 43,509 | -0.02(-0.65%) |
Oct 19, 2011 | 3.415 | 3.451 | 3.383 | 3.451 | 22,261 | +0.05(+1.46%) |
Oct 18, 2011 | 3.419 | 3.464 | 3.388 | 3.401 | 36,785 | -0.02(-0.66%) |
Oct 17, 2011 | 3.433 | 3.455 | 3.383 | 3.424 | 59,745 | -0.03(-0.78%) |
Oct 14, 2011 | 3.496 | 3.519 | 3.415 | 3.451 | 25,262 | -0.02(-0.65%) |
Oct 13, 2011 | 3.445 | 3.482 | 3.406 | 3.473 | 15,969 | -0.01(-0.26%) |
Oct 12, 2011 | 3.460 | 3.505 | 3.428 | 3.482 | 19,538 | +0.02(+0.52%) |
Oct 11, 2011 | 3.424 | 3.491 | 3.406 | 3.464 | 7,880 | +0.04(+1.05%) |
Oct 10, 2011 | 3.433 | 3.469 | 3.410 | 3.428 | 12,219 | +0.00(+0.00%) |
Oct 07, 2011 | 3.519 | 3.519 | 3.383 | 3.428 | 26,876 | -0.09(-2.44%) |
Oct 06, 2011 | 3.496 | 3.595 | 3.451 | 3.514 | 17,891 | +0.02(+0.52%) |
Oct 05, 2011 | 3.388 | 3.519 | 3.388 | 3.496 | 14,207 | +0.09(+2.79%) |
Oct 04, 2011 | 3.487 | 3.604 | 3.383 | 3.401 | 52,527 | -0.10(-2.84%) |
Oct 03, 2011 | 3.604 | 3.663 | 3.383 | 3.501 | 90,836 | -0.16(-4.32%) |
Sep 30, 2011 | 3.631 | 3.676 | 3.627 | 3.658 | 22,830 | +0.01(+0.25%) |
Sep 29, 2011 | 3.699 | 3.699 | 3.649 | 3.649 | 9,350 | -0.05(-1.22%) |
Sep 28, 2011 | 3.690 | 3.695 | 3.640 | 3.695 | 18,942 | +0.02(+0.49%) |
Sep 27, 2011 | 3.676 | 3.676 | 3.631 | 3.676 | 25,216 | +0.04(+1.12%) |
Sep 26, 2011 | 3.708 | 3.708 | 3.613 | 3.636 | 23,236 | -0.05(-1.23%) |
Sep 23, 2011 | 3.717 | 3.722 | 3.640 | 3.681 | 28,601 | -0.05(-1.21%) |
Sep 22, 2011 | 3.600 | 3.798 | 3.600 | 3.726 | 62,008 | -0.07(-1.78%) |
Sep 21, 2011 | 3.807 | 3.870 | 3.735 | 3.794 | 49,137 | -0.05(-1.18%) |
Sep 20, 2011 | 3.731 | 3.861 | 3.726 | 3.839 | 106,763 | +0.10(+2.77%) |
Sep 19, 2011 | 3.636 | 3.735 | 3.636 | 3.735 | 79,283 | +0.01(+0.36%) |
Sep 16, 2011 | 3.663 | 3.726 | 3.632 | 3.722 | 45,431 | +0.08(+2.10%) |
Sep 15, 2011 | 3.632 | 3.708 | 3.555 | 3.645 | 18,820 | +0.06(+1.76%) |
Sep 14, 2011 | 3.573 | 3.641 | 3.528 | 3.582 | 17,233 | +0.00(+0.13%) |
Sep 13, 2011 | 3.411 | 3.632 | 3.411 | 3.578 | 22,137 | -0.01(-0.38%) |
Sep 12, 2011 | 3.677 | 3.677 | 3.524 | 3.591 | 26,659 | -0.09(-2.44%) |
Sep 09, 2011 | 3.663 | 3.708 | 3.646 | 3.681 | 15,218 | -0.08(-2.04%) |
Sep 08, 2011 | 3.699 | 3.758 | 3.695 | 3.758 | 32,259 | +0.06(+1.64%) |
Sep 07, 2011 | 3.740 | 3.749 | 3.645 | 3.697 | 16,945 | -0.06(-1.50%) |
Sep 06, 2011 | 3.623 | 3.753 | 3.623 | 3.753 | 18,478 | +0.13(+3.47%) |
Sep 02, 2011 | 3.749 | 3.749 | 3.627 | 3.627 | 14,607 | -0.08(-2.07%) |
Sep 01, 2011 | 3.654 | 3.726 | 3.650 | 3.704 | 19,998 | -0.05(-1.32%) |
Aug 31, 2011 | 3.659 | 3.753 | 3.659 | 3.753 | 10,085 | +0.07(+1.83%) |
Aug 30, 2011 | 3.699 | 3.731 | 3.681 | 3.686 | 36,818 | -0.00(-0.12%) |
Aug 29, 2011 | 3.632 | 3.726 | 3.621 | 3.690 | 48,942 | -0.05(-1.44%) |
Aug 26, 2011 | 3.726 | 3.758 | 3.627 | 3.744 | 11,332 | +0.03(+0.73%) |
Aug 25, 2011 | 3.693 | 3.735 | 3.673 | 3.717 | 22,955 | -0.01(-0.36%) |
Aug 24, 2011 | 3.740 | 3.740 | 3.677 | 3.731 | 31,510 | +0.01(+0.24%) |
Aug 23, 2011 | 3.753 | 3.798 | 3.681 | 3.722 | 36,761 | -0.04(-0.96%) |
Aug 22, 2011 | 3.938 | 3.938 | 3.704 | 3.758 | 29,768 | -0.11(-2.79%) |
Aug 19, 2011 | 3.893 | 3.938 | 3.780 | 3.866 | 28,292 | -0.06(-1.49%) |
Aug 18, 2011 | 3.897 | 3.938 | 3.785 | 3.924 | 22,000 | -0.01(-0.23%) |
Aug 17, 2011 | 3.924 | 3.933 | 3.902 | 3.933 | 10,565 | -0.00(-0.11%) |
Aug 16, 2011 | 3.825 | 3.938 | 3.807 | 3.938 | 27,699 | +0.11(+2.94%) |
Aug 15, 2011 | 3.749 | 3.825 | 3.708 | 3.825 | 34,323 | +0.08(+2.04%) |
Aug 12, 2011 | 3.708 | 3.771 | 3.645 | 3.749 | 9,276 | +0.04(+1.09%) |
Aug 11, 2011 | 3.600 | 3.713 | 3.600 | 3.708 | 38,452 | +0.06(+1.73%) |
Aug 10, 2011 | 3.623 | 3.713 | 3.519 | 3.645 | 16,138 | -0.02(-0.49%) |
Aug 09, 2011 | 3.515 | 3.663 | 3.461 | 3.663 | 61,421 | +0.20(+5.85%) |
Aug 08, 2011 | 3.456 | 3.501 | 3.384 | 3.461 | 103,821 | -0.09(-2.66%) |
Aug 05, 2011 | 3.578 | 3.636 | 3.551 | 3.555 | 42,178 | -0.01(-0.25%) |
Aug 04, 2011 | 3.614 | 3.776 | 3.551 | 3.564 | 73,697 | +0.01(+0.38%) |
Aug 03, 2011 | 3.578 | 3.578 | 3.479 | 3.551 | 30,021 | +0.02(+0.51%) |
Aug 02, 2011 | 3.596 | 3.596 | 3.528 | 3.533 | 8,261 | -0.07(-2.00%) |
Aug 01, 2011 | 3.537 | 3.605 | 3.488 | 3.605 | 34,754 | +0.07(+2.04%) |
Jul 29, 2011 | 3.537 | 3.537 | 3.461 | 3.533 | 88,025 | -0.05(-1.51%) |
Jul 28, 2011 | 3.708 | 3.708 | 3.546 | 3.587 | 11,998 | +0.05(+1.53%) |
Jul 27, 2011 | 3.641 | 3.690 | 3.501 | 3.533 | 25,766 | -0.20(-5.31%) |
Jul 26, 2011 | 3.551 | 3.731 | 3.515 | 3.731 | 72,866 | +0.18(+5.00%) |
Jul 25, 2011 | 3.533 | 3.578 | 3.519 | 3.553 | 24,235 | -0.01(-0.38%) |
Jul 22, 2011 | 3.447 | 3.591 | 3.438 | 3.567 | 41,218 | +0.10(+2.79%) |
Jul 21, 2011 | 3.492 | 3.492 | 3.366 | 3.470 | 22,640 | +0.00(+0.13%) |
Jul 20, 2011 | 3.461 | 3.497 | 3.427 | 3.465 | 34,412 | +0.02(+0.65%) |
Jul 19, 2011 | 3.438 | 3.497 | 3.425 | 3.443 | 29,159 | +0.00(+0.13%) |
Jul 18, 2011 | 3.452 | 3.497 | 3.407 | 3.438 | 56,979 | -0.04(-1.04%) |
Jul 15, 2011 | 3.501 | 3.510 | 3.447 | 3.474 | 66,447 | -0.02(-0.64%) |
Jul 14, 2011 | 3.501 | 3.519 | 3.488 | 3.497 | 31,114 | -0.01(-0.38%) |
Jul 13, 2011 | 3.546 | 3.573 | 3.501 | 3.510 | 25,597 | -0.04(-1.27%) |
Jul 12, 2011 | 3.537 | 3.591 | 3.527 | 3.555 | 38,107 | -0.02(-0.50%) |
Jul 11, 2011 | 3.546 | 3.587 | 3.542 | 3.573 | 30,997 | -0.02(-0.63%) |
Jul 08, 2011 | 3.600 | 3.753 | 3.510 | 3.596 | 101,164 | -0.05(-1.36%) |
Jul 07, 2011 | 3.699 | 3.713 | 3.623 | 3.645 | 48,508 | -0.00(-0.12%) |
Jul 06, 2011 | 3.695 | 3.735 | 3.596 | 3.650 | 77,021 | -0.01(-0.25%) |
Jul 05, 2011 | 3.681 | 3.708 | 3.614 | 3.659 | 63,845 | +0.00(+0.00%) |
Jul 01, 2011 | 3.762 | 3.775 | 3.647 | 3.659 | 92,629 | -0.12(-3.10%) |
Jun 30, 2011 | 3.668 | 3.780 | 3.668 | 3.776 | 111,218 | +0.10(+2.82%) |
Jun 29, 2011 | 3.704 | 3.735 | 3.596 | 3.672 | 94,027 | -0.03(-0.73%) |
Jun 28, 2011 | 3.852 | 3.857 | 3.663 | 3.699 | 128,410 | -0.13(-3.29%) |
Jun 27, 2011 | 3.600 | 3.888 | 3.587 | 3.825 | 342,453 | +0.13(+3.53%) |
Jun 24, 2011 | 3.533 | 3.771 | 3.488 | 3.695 | 3,142,926 | +0.16(+4.59%) |
Jun 23, 2011 | 3.303 | 3.596 | 3.272 | 3.533 | 204,901 | +0.20(+5.94%) |
Jun 22, 2011 | 3.218 | 3.402 | 3.191 | 3.335 | 184,392 | +0.09(+2.92%) |
Jun 21, 2011 | 3.200 | 3.290 | 3.173 | 3.240 | 71,562 | +0.06(+1.83%) |
Jun 20, 2011 | 3.164 | 3.209 | 3.146 | 3.182 | 63,224 | +0.04(+1.29%) |
Jun 17, 2011 | 3.245 | 3.294 | 3.133 | 3.142 | 164,226 | -0.08(-2.51%) |
Jun 16, 2011 | 3.240 | 3.294 | 3.177 | 3.222 | 115,654 | -0.00(-0.14%) |
Jun 15, 2011 | 3.173 | 3.299 | 3.173 | 3.227 | 120,197 | +0.03(+0.98%) |
Jun 14, 2011 | 3.079 | 3.209 | 3.079 | 3.195 | 87,365 | +0.15(+5.01%) |
Jun 13, 2011 | 3.007 | 3.052 | 2.872 | 3.043 | 238,247 | +0.04(+1.19%) |
Jun 10, 2011 | 3.177 | 3.177 | 2.967 | 3.007 | 207,382 | -0.18(-5.50%) |
Jun 09, 2011 | 3.285 | 3.290 | 3.182 | 3.182 | 73,630 | -0.09(-2.74%) |
Jun 08, 2011 | 3.263 | 3.285 | 3.263 | 3.272 | 52,647 | +0.01(+0.28%) |
Jun 07, 2011 | 3.303 | 3.317 | 3.254 | 3.263 | 65,829 | -0.01(-0.27%) |
Jun 06, 2011 | 3.263 | 3.290 | 3.245 | 3.272 | 94,872 | +0.01(+0.28%) |
Jun 03, 2011 | 3.236 | 3.290 | 3.227 | 3.263 | 50,401 | -0.07(-2.02%) |
May 24, 2011 | 3.402 | 3.402 | 3.294 | 3.330 | 57,547 | -0.03(-0.93%) |
May 23, 2011 | 3.344 | 3.402 | 3.344 | 3.361 | 67,202 | +0.01(+0.40%) |
May 20, 2011 | 3.397 | 3.397 | 3.348 | 3.348 | 68,626 | -0.08(-2.23%) |
May 19, 2011 | 3.465 | 3.465 | 3.348 | 3.424 | 94,854 | -0.04(-1.04%) |
May 18, 2011 | 3.447 | 3.460 | 3.352 | 3.460 | 48,989 | +0.01(+0.26%) |
May 17, 2011 | 3.344 | 3.456 | 3.344 | 3.451 | 70,549 | +0.11(+3.22%) |
May 16, 2011 | 3.388 | 3.519 | 3.344 | 3.344 | 249,267 | -0.08(-2.23%) |
May 13, 2011 | 3.411 | 3.429 | 3.348 | 3.420 | 35,867 | +0.01(+0.26%) |
May 12, 2011 | 3.402 | 3.415 | 3.330 | 3.411 | 124,613 | +0.01(+0.26%) |
May 11, 2011 | 3.550 | 3.550 | 3.402 | 3.402 | 104,571 | -0.16(-4.53%) |
May 10, 2011 | 3.577 | 3.581 | 3.510 | 3.563 | 46,656 | -0.06(-1.61%) |
May 09, 2011 | 3.424 | 3.631 | 3.424 | 3.622 | 25,176 | +0.21(+6.04%) |
May 06, 2011 | 3.460 | 3.460 | 3.411 | 3.415 | 28,226 | +0.00(+0.13%) |
May 05, 2011 | 3.438 | 3.488 | 3.411 | 3.411 | 57,496 | -0.04(-1.04%) |
May 04, 2011 | 3.514 | 3.586 | 3.447 | 3.447 | 44,693 | -0.05(-1.54%) |
May 03, 2011 | 3.550 | 3.595 | 3.501 | 3.501 | 45,294 | -0.03(-0.76%) |