Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.070 | 3.100 | 3.060 | 3.060 | 354,797 | -0.01(-0.33%) |
May 30, 2012 | 3.080 | 3.100 | 3.070 | 3.070 | 406,796 | -0.01(-0.32%) |
May 29, 2012 | 3.100 | 3.120 | 3.080 | 3.080 | 230,829 | +0.00(+0.00%) |
May 25, 2012 | 3.120 | 3.120 | 3.080 | 3.080 | 404,770 | -0.03(-0.96%) |
May 24, 2012 | 3.130 | 3.130 | 3.090 | 3.110 | 220,783 | -0.01(-0.32%) |
May 23, 2012 | 3.110 | 3.130 | 3.090 | 3.120 | 452,979 | +0.02(+0.65%) |
May 22, 2012 | 3.100 | 3.110 | 3.080 | 3.100 | 234,199 | +0.02(+0.65%) |
May 21, 2012 | 3.110 | 3.110 | 3.070 | 3.080 | 419,244 | -0.01(-0.32%) |
May 18, 2012 | 3.070 | 3.110 | 3.070 | 3.090 | 358,464 | +0.02(+0.65%) |
May 17, 2012 | 3.120 | 3.130 | 3.070 | 3.070 | 598,369 | -0.05(-1.60%) |
May 16, 2012 | 3.120 | 3.140 | 3.100 | 3.120 | 373,274 | +0.00(+0.00%) |
May 15, 2012 | 3.120 | 3.130 | 3.110 | 3.120 | 254,446 | -0.01(-0.32%) |
May 14, 2012 | 3.150 | 3.151 | 3.120 | 3.130 | 439,189 | -0.05(-1.57%) |
May 11, 2012 | 3.140 | 3.190 | 3.130 | 3.180 | 567,479 | +0.05(+1.60%) |
May 10, 2012 | 3.110 | 3.130 | 3.100 | 3.130 | 627,432 | +0.03(+0.97%) |
May 09, 2012 | 3.170 | 3.170 | 3.100 | 3.100 | 1,250,678 | -0.07(-2.21%) |
May 08, 2012 | 3.160 | 3.180 | 3.140 | 3.170 | 372,259 | +0.02(+0.63%) |
May 07, 2012 | 3.150 | 3.180 | 3.130 | 3.150 | 512,806 | +0.02(+0.64%) |
May 04, 2012 | 3.140 | 3.160 | 3.120 | 3.130 | 397,195 | +0.00(+0.00%) |
May 03, 2012 | 3.150 | 3.170 | 3.130 | 3.130 | 342,072 | -0.01(-0.32%) |
May 02, 2012 | 3.100 | 3.160 | 3.100 | 3.140 | 301,944 | +0.01(+0.32%) |
May 01, 2012 | 3.130 | 3.160 | 3.100 | 3.130 | 820,946 | +0.02(+0.64%) |
Apr 30, 2012 | 3.110 | 3.130 | 3.100 | 3.110 | 416,255 | +0.01(+0.32%) |
Apr 27, 2012 | 3.120 | 3.120 | 3.100 | 3.100 | 330,519 | -0.01(-0.32%) |
Apr 26, 2012 | 3.120 | 3.140 | 3.110 | 3.110 | 339,010 | -0.01(-0.32%) |
Apr 25, 2012 | 3.130 | 3.130 | 3.100 | 3.120 | 338,249 | +0.01(+0.32%) |
Apr 24, 2012 | 3.110 | 3.120 | 3.090 | 3.110 | 349,076 | +0.02(+0.65%) |
Apr 23, 2012 | 3.080 | 3.110 | 3.080 | 3.090 | 424,552 | +0.00(+0.00%) |
Apr 20, 2012 | 3.100 | 3.110 | 3.090 | 3.090 | 276,103 | +0.00(+0.00%) |
Apr 19, 2012 | 3.110 | 3.120 | 3.080 | 3.090 | 261,109 | +0.00(+0.00%) |
Apr 18, 2012 | 3.100 | 3.100 | 3.090 | 3.090 | 256,956 | -0.01(-0.32%) |
Apr 17, 2012 | 3.100 | 3.120 | 3.090 | 3.100 | 359,318 | +0.01(+0.32%) |
Apr 16, 2012 | 3.100 | 3.130 | 3.090 | 3.090 | 500,538 | -0.04(-1.28%) |
Apr 13, 2012 | 3.140 | 3.140 | 3.120 | 3.130 | 427,556 | +0.00(+0.00%) |
Apr 12, 2012 | 3.090 | 3.130 | 3.070 | 3.130 | 607,958 | +0.04(+1.29%) |
Apr 11, 2012 | 3.120 | 3.130 | 3.090 | 3.090 | 292,031 | +0.00(+0.00%) |
Apr 10, 2012 | 3.120 | 3.130 | 3.090 | 3.090 | 344,876 | -0.01(-0.32%) |
Apr 09, 2012 | 3.130 | 3.130 | 3.100 | 3.100 | 260,145 | -0.03(-0.96%) |
Apr 05, 2012 | 3.110 | 3.140 | 3.110 | 3.130 | 212,716 | +0.02(+0.64%) |
Apr 04, 2012 | 3.120 | 3.140 | 3.110 | 3.110 | 302,763 | -0.03(-0.95%) |
Apr 03, 2012 | 3.130 | 3.160 | 3.110 | 3.140 | 286,927 | +0.03(+0.96%) |
Apr 02, 2012 | 3.110 | 3.150 | 3.110 | 3.110 | 352,303 | -0.01(-0.32%) |
Mar 30, 2012 | 3.120 | 3.140 | 3.100 | 3.120 | 328,126 | +0.00(+0.00%) |
Mar 29, 2012 | 3.140 | 3.140 | 3.100 | 3.120 | 270,621 | -0.02(-0.64%) |
Mar 28, 2012 | 3.110 | 3.140 | 3.100 | 3.140 | 267,161 | +0.01(+0.32%) |
Mar 27, 2012 | 3.110 | 3.130 | 3.090 | 3.130 | 382,588 | +0.00(+0.00%) |
Mar 26, 2012 | 3.160 | 3.160 | 3.090 | 3.130 | 268,508 | +0.03(+0.97%) |
Mar 23, 2012 | 3.100 | 3.120 | 3.070 | 3.100 | 316,656 | +0.02(+0.65%) |
Mar 22, 2012 | 3.090 | 3.125 | 3.030 | 3.080 | 456,467 | -0.01(-0.32%) |
Mar 21, 2012 | 3.090 | 3.120 | 3.085 | 3.090 | 281,634 | +0.00(+0.00%) |
Mar 20, 2012 | 3.090 | 3.130 | 3.080 | 3.090 | 334,791 | -0.02(-0.64%) |
Mar 19, 2012 | 3.120 | 3.140 | 3.080 | 3.110 | 357,558 | +0.01(+0.33%) |
Mar 16, 2012 | 3.130 | 3.150 | 3.070 | 3.100 | 510,906 | -0.04(-1.28%) |
Mar 15, 2012 | 3.160 | 3.160 | 3.120 | 3.140 | 310,571 | -0.01(-0.32%) |
Mar 14, 2012 | 3.140 | 3.160 | 3.110 | 3.150 | 375,909 | -0.02(-0.47%) |
Mar 13, 2012 | 3.150 | 3.170 | 3.140 | 3.165 | 435,368 | +0.02(+0.80%) |
Mar 12, 2012 | 3.140 | 3.170 | 3.130 | 3.140 | 331,479 | +0.01(+0.32%) |
Mar 09, 2012 | 3.140 | 3.160 | 3.110 | 3.130 | 635,379 | +0.01(+0.32%) |
Mar 08, 2012 | 3.130 | 3.150 | 3.100 | 3.120 | 407,703 | +0.02(+0.65%) |
Mar 07, 2012 | 3.070 | 3.130 | 3.070 | 3.100 | 538,331 | +0.03(+0.98%) |
Mar 06, 2012 | 3.130 | 3.133 | 3.050 | 3.070 | 707,868 | -0.06(-1.92%) |
Mar 05, 2012 | 3.170 | 3.170 | 3.130 | 3.130 | 403,714 | -0.03(-0.95%) |
Mar 02, 2012 | 3.140 | 3.160 | 3.130 | 3.160 | 263,505 | +0.01(+0.32%) |
Mar 01, 2012 | 3.150 | 3.150 | 3.130 | 3.150 | 314,493 | +0.02(+0.64%) |
Feb 29, 2012 | 3.150 | 3.150 | 3.120 | 3.130 | 358,908 | -0.01(-0.32%) |
Feb 28, 2012 | 3.150 | 3.170 | 3.130 | 3.140 | 603,792 | +0.01(+0.32%) |
Feb 27, 2012 | 3.150 | 3.170 | 3.110 | 3.130 | 506,235 | -0.01(-0.32%) |
Feb 24, 2012 | 3.150 | 3.170 | 3.140 | 3.140 | 413,548 | +0.00(+0.00%) |
Feb 23, 2012 | 3.150 | 3.160 | 3.120 | 3.140 | 512,575 | -0.01(-0.32%) |
Feb 22, 2012 | 3.140 | 3.150 | 3.110 | 3.150 | 234,369 | +0.04(+1.29%) |
Feb 21, 2012 | 3.130 | 3.140 | 3.110 | 3.110 | 369,956 | -0.03(-0.96%) |
Feb 17, 2012 | 3.120 | 3.170 | 3.110 | 3.140 | 627,370 | +0.03(+0.96%) |
Feb 16, 2012 | 3.090 | 3.140 | 3.090 | 3.110 | 449,346 | +0.02(+0.65%) |
Feb 15, 2012 | 3.130 | 3.130 | 3.090 | 3.090 | 453,228 | -0.03(-0.96%) |
Feb 14, 2012 | 3.130 | 3.130 | 3.080 | 3.120 | 537,940 | -0.02(-0.64%) |
Feb 13, 2012 | 3.110 | 3.150 | 3.110 | 3.140 | 458,260 | +0.03(+0.96%) |
Feb 10, 2012 | 3.150 | 3.160 | 3.100 | 3.110 | 446,461 | -0.03(-0.96%) |
Feb 09, 2012 | 3.150 | 3.160 | 3.140 | 3.140 | 333,521 | -0.01(-0.32%) |
Feb 08, 2012 | 3.170 | 3.180 | 3.130 | 3.150 | 373,830 | +0.00(+0.00%) |
Feb 07, 2012 | 3.180 | 3.180 | 3.120 | 3.150 | 747,382 | -0.03(-0.94%) |
Feb 06, 2012 | 3.180 | 3.190 | 3.120 | 3.180 | 461,525 | +0.00(+0.00%) |
Feb 03, 2012 | 3.120 | 3.242 | 3.100 | 3.180 | 4,092,370 | +0.10(+3.25%) |
Feb 02, 2012 | 3.090 | 3.100 | 3.080 | 3.080 | 347,784 | +0.00(+0.00%) |
Feb 01, 2012 | 3.060 | 3.100 | 3.050 | 3.080 | 319,476 | +0.05(+1.65%) |
Jan 31, 2012 | 3.070 | 3.070 | 3.030 | 3.030 | 381,785 | -0.02(-0.66%) |
Jan 30, 2012 | 3.040 | 3.080 | 3.030 | 3.050 | 490,370 | -0.02(-0.65%) |
Jan 27, 2012 | 3.030 | 3.090 | 3.030 | 3.070 | 581,173 | +0.02(+0.66%) |
Jan 26, 2012 | 3.030 | 3.060 | 3.020 | 3.050 | 399,494 | +0.04(+1.33%) |
Jan 25, 2012 | 2.980 | 3.030 | 2.980 | 3.010 | 475,710 | +0.01(+0.33%) |
Jan 24, 2012 | 2.960 | 3.010 | 2.960 | 3.000 | 504,566 | +0.02(+0.67%) |
Jan 23, 2012 | 2.960 | 2.980 | 2.950 | 2.980 | 475,528 | +0.02(+0.68%) |
Jan 20, 2012 | 2.960 | 2.980 | 2.950 | 2.960 | 457,528 | +0.00(+0.00%) |
Jan 19, 2012 | 2.940 | 2.960 | 2.930 | 2.960 | 468,571 | +0.04(+1.37%) |
Jan 18, 2012 | 2.940 | 2.960 | 2.920 | 2.920 | 270,874 | -0.02(-0.68%) |
Jan 17, 2012 | 2.940 | 2.960 | 2.926 | 2.940 | 342,527 | +0.00(+0.00%) |
Jan 13, 2012 | 2.950 | 2.970 | 2.930 | 2.940 | 371,472 | +0.00(+0.00%) |
Jan 12, 2012 | 2.940 | 2.950 | 2.930 | 2.940 | 392,710 | +0.00(+0.00%) |
Jan 11, 2012 | 2.890 | 2.940 | 2.890 | 2.940 | 299,643 | +0.03(+1.03%) |
Jan 10, 2012 | 2.930 | 2.940 | 2.900 | 2.910 | 541,718 | +0.00(+0.00%) |
Jan 09, 2012 | 2.900 | 2.940 | 2.900 | 2.910 | 342,297 | +0.00(+0.00%) |
Jan 06, 2012 | 2.930 | 2.930 | 2.910 | 2.910 | 289,806 | +0.01(+0.34%) |
Jan 05, 2012 | 2.910 | 2.920 | 2.900 | 2.900 | 272,181 | +0.01(+0.35%) |
Jan 04, 2012 | 2.890 | 2.910 | 2.820 | 2.890 | 679,093 | +0.01(+0.35%) |
Dec 30, 2011 | 2.910 | 2.910 | 2.880 | 2.880 | 287,779 | +0.00(+0.00%) |
Dec 29, 2011 | 2.920 | 2.920 | 2.880 | 2.880 | 269,603 | -0.02(-0.69%) |
Dec 28, 2011 | 2.910 | 2.950 | 2.900 | 2.900 | 309,485 | +0.00(+0.00%) |
Dec 27, 2011 | 2.930 | 2.930 | 2.880 | 2.900 | 368,982 | -0.01(-0.34%) |
Dec 23, 2011 | 2.920 | 2.920 | 2.870 | 2.910 | 389,072 | +0.04(+1.39%) |
Dec 21, 2011 | 2.870 | 2.900 | 2.840 | 2.870 | 343,814 | +0.01(+0.35%) |
Dec 20, 2011 | 2.900 | 2.930 | 2.850 | 2.860 | 467,690 | -0.01(-0.35%) |
Dec 19, 2011 | 2.880 | 2.910 | 2.870 | 2.870 | 258,721 | -0.01(-0.35%) |
Dec 16, 2011 | 2.910 | 2.915 | 2.880 | 2.880 | 232,497 | -0.02(-0.69%) |
Dec 15, 2011 | 2.870 | 2.910 | 2.850 | 2.900 | 242,435 | +0.01(+0.35%) |
Dec 14, 2011 | 2.920 | 2.930 | 2.850 | 2.890 | 290,875 | -0.05(-1.70%) |
Dec 13, 2011 | 2.990 | 2.990 | 2.940 | 2.940 | 256,427 | -0.01(-0.34%) |
Dec 12, 2011 | 2.970 | 2.980 | 2.940 | 2.950 | 134,245 | +0.00(+0.00%) |
Dec 09, 2011 | 2.970 | 2.970 | 2.930 | 2.950 | 192,897 | +0.00(+0.00%) |
Dec 08, 2011 | 2.950 | 2.960 | 2.920 | 2.950 | 161,934 | -0.02(-0.67%) |
Dec 07, 2011 | 2.970 | 2.980 | 2.940 | 2.970 | 199,405 | +0.02(+0.68%) |
Dec 06, 2011 | 2.910 | 2.980 | 2.910 | 2.950 | 401,970 | +0.07(+2.43%) |
Dec 05, 2011 | 2.900 | 2.921 | 2.880 | 2.880 | 276,190 | +0.00(+0.00%) |
Dec 02, 2011 | 2.910 | 2.923 | 2.880 | 2.880 | 247,068 | -0.02(-0.69%) |
Dec 01, 2011 | 2.900 | 2.920 | 2.880 | 2.900 | 176,465 | -0.02(-0.68%) |
Nov 30, 2011 | 2.910 | 2.940 | 2.880 | 2.920 | 362,085 | +0.06(+2.10%) |
Nov 29, 2011 | 2.850 | 2.900 | 2.850 | 2.860 | 194,833 | +0.01(+0.35%) |
Nov 28, 2011 | 2.920 | 2.920 | 2.850 | 2.850 | 297,943 | +0.00(+0.00%) |
Nov 25, 2011 | 2.870 | 2.890 | 2.850 | 2.850 | 198,968 | -0.02(-0.70%) |
Nov 23, 2011 | 2.930 | 2.930 | 2.860 | 2.870 | 154,548 | -0.07(-2.38%) |
Nov 22, 2011 | 2.900 | 2.940 | 2.900 | 2.940 | 248,360 | +0.02(+0.68%) |
Nov 21, 2011 | 2.860 | 2.920 | 2.840 | 2.920 | 414,495 | +0.05(+1.74%) |
Nov 18, 2011 | 2.940 | 2.940 | 2.860 | 2.870 | 428,042 | -0.06(-2.05%) |
Nov 17, 2011 | 2.900 | 2.940 | 2.880 | 2.930 | 211,208 | +0.02(+0.69%) |
Nov 16, 2011 | 2.920 | 2.960 | 2.900 | 2.910 | 275,991 | -0.04(-1.36%) |
Nov 15, 2011 | 2.920 | 2.950 | 2.910 | 2.950 | 167,612 | +0.02(+0.68%) |
Nov 14, 2011 | 2.940 | 2.980 | 2.920 | 2.930 | 260,859 | -0.04(-1.35%) |
Nov 11, 2011 | 3.030 | 3.050 | 2.970 | 2.970 | 275,535 | -0.03(-1.00%) |
Nov 10, 2011 | 2.950 | 3.040 | 2.950 | 3.000 | 512,361 | +0.03(+0.96%) |
Nov 09, 2011 | 2.970 | 2.990 | 2.920 | 2.972 | 279,478 | -0.05(-1.60%) |
Nov 08, 2011 | 3.000 | 3.020 | 2.970 | 3.020 | 268,024 | +0.02(+0.67%) |
Nov 07, 2011 | 2.970 | 3.000 | 2.940 | 3.000 | 177,112 | +0.03(+1.01%) |
Nov 04, 2011 | 2.930 | 2.980 | 2.930 | 2.970 | 230,323 | +0.02(+0.68%) |
Nov 03, 2011 | 2.950 | 2.960 | 2.930 | 2.950 | 182,021 | +0.01(+0.34%) |
Nov 02, 2011 | 2.920 | 2.940 | 2.920 | 2.940 | 222,606 | +0.05(+1.73%) |
Nov 01, 2011 | 2.910 | 2.950 | 2.880 | 2.890 | 339,282 | -0.06(-2.03%) |
Oct 31, 2011 | 2.940 | 2.960 | 2.920 | 2.950 | 215,592 | +0.01(+0.34%) |
Oct 28, 2011 | 2.920 | 2.950 | 2.900 | 2.940 | 209,752 | +0.02(+0.68%) |
Oct 27, 2011 | 2.960 | 2.980 | 2.890 | 2.920 | 441,033 | -0.04(-1.35%) |
Oct 26, 2011 | 2.930 | 2.960 | 2.900 | 2.960 | 215,870 | +0.04(+1.37%) |
Oct 25, 2011 | 2.950 | 2.950 | 2.910 | 2.920 | 279,852 | -0.02(-0.68%) |
Oct 24, 2011 | 2.900 | 2.950 | 2.900 | 2.940 | 281,042 | +0.06(+2.08%) |
Oct 21, 2011 | 2.840 | 2.890 | 2.840 | 2.880 | 285,065 | +0.07(+2.49%) |
Oct 20, 2011 | 2.770 | 2.850 | 2.770 | 2.810 | 226,231 | +0.03(+1.08%) |
Oct 19, 2011 | 2.810 | 2.830 | 2.780 | 2.780 | 240,370 | -0.05(-1.77%) |
Oct 18, 2011 | 2.880 | 2.880 | 2.810 | 2.830 | 184,069 | -0.06(-2.08%) |
Oct 17, 2011 | 2.880 | 2.890 | 2.770 | 2.890 | 255,529 | +0.03(+1.05%) |
Oct 14, 2011 | 2.860 | 2.910 | 2.820 | 2.860 | 154,188 | -0.01(-0.35%) |
Oct 13, 2011 | 2.860 | 2.910 | 2.829 | 2.870 | 181,751 | -0.01(-0.35%) |
Oct 12, 2011 | 2.790 | 2.880 | 2.790 | 2.880 | 214,648 | +0.10(+3.60%) |
Oct 11, 2011 | 2.760 | 2.830 | 2.760 | 2.780 | 99,425 | +0.00(+0.00%) |
Oct 10, 2011 | 2.710 | 2.830 | 2.710 | 2.780 | 213,108 | +0.07(+2.58%) |
Oct 07, 2011 | 2.750 | 2.800 | 2.700 | 2.710 | 269,003 | -0.05(-1.81%) |
Oct 06, 2011 | 2.730 | 2.780 | 2.720 | 2.760 | 233,439 | +0.05(+1.85%) |
Oct 05, 2011 | 2.730 | 2.750 | 2.650 | 2.710 | 332,638 | -0.05(-1.81%) |
Oct 04, 2011 | 2.770 | 2.900 | 2.570 | 2.760 | 691,401 | -0.04(-1.43%) |
Oct 03, 2011 | 2.860 | 2.950 | 2.760 | 2.800 | 488,986 | -0.15(-5.08%) |
Sep 30, 2011 | 2.840 | 2.950 | 2.770 | 2.950 | 674,543 | +0.12(+4.24%) |
Sep 29, 2011 | 2.910 | 2.910 | 2.810 | 2.830 | 344,301 | -0.07(-2.41%) |
Sep 28, 2011 | 2.930 | 2.940 | 2.880 | 2.900 | 185,828 | -0.01(-0.34%) |
Sep 27, 2011 | 2.950 | 2.950 | 2.880 | 2.910 | 281,053 | -0.03(-1.02%) |
Sep 26, 2011 | 2.900 | 2.940 | 2.880 | 2.940 | 317,046 | +0.07(+2.44%) |
Sep 23, 2011 | 2.870 | 2.930 | 2.860 | 2.870 | 407,388 | +0.00(+0.00%) |
Sep 22, 2011 | 2.900 | 2.920 | 2.860 | 2.870 | 346,017 | -0.05(-1.71%) |
Sep 21, 2011 | 2.950 | 2.950 | 2.910 | 2.920 | 127,358 | -0.02(-0.68%) |
Sep 20, 2011 | 2.890 | 2.950 | 2.890 | 2.940 | 190,505 | +0.05(+1.73%) |
Sep 19, 2011 | 2.860 | 2.910 | 2.860 | 2.890 | 280,726 | +0.01(+0.35%) |
Sep 16, 2011 | 2.910 | 2.940 | 2.860 | 2.880 | 256,702 | -0.02(-0.69%) |
Sep 15, 2011 | 2.940 | 2.940 | 2.890 | 2.900 | 274,416 | -0.05(-1.69%) |
Sep 14, 2011 | 2.950 | 2.960 | 2.880 | 2.950 | 294,759 | -0.01(-0.34%) |
Sep 13, 2011 | 2.930 | 2.960 | 2.910 | 2.960 | 272,854 | +0.05(+1.72%) |
Sep 12, 2011 | 2.890 | 2.970 | 2.890 | 2.910 | 315,787 | -0.03(-1.02%) |
Sep 09, 2011 | 2.990 | 2.990 | 2.900 | 2.940 | 254,241 | -0.05(-1.67%) |
Sep 08, 2011 | 2.960 | 2.990 | 2.960 | 2.990 | 149,621 | +0.03(+1.01%) |
Sep 07, 2011 | 2.950 | 2.970 | 2.920 | 2.960 | 318,266 | +0.06(+2.07%) |
Sep 06, 2011 | 2.940 | 2.950 | 2.880 | 2.900 | 246,765 | -0.06(-2.03%) |
Sep 02, 2011 | 2.990 | 2.990 | 2.890 | 2.960 | 350,840 | -0.03(-1.00%) |
Sep 01, 2011 | 2.980 | 3.020 | 2.940 | 2.990 | 338,510 | +0.03(+1.01%) |
Aug 31, 2011 | 2.950 | 3.010 | 2.950 | 2.960 | 409,796 | +0.04(+1.37%) |
Aug 30, 2011 | 2.970 | 2.980 | 2.910 | 2.920 | 333,503 | -0.03(-1.02%) |
Aug 29, 2011 | 2.900 | 2.950 | 2.900 | 2.950 | 331,566 | +0.05(+1.72%) |
Aug 26, 2011 | 2.850 | 2.910 | 2.810 | 2.900 | 209,938 | +0.07(+2.47%) |
Aug 25, 2011 | 2.890 | 2.900 | 2.820 | 2.830 | 344,134 | -0.05(-1.74%) |
Aug 24, 2011 | 2.850 | 2.890 | 2.840 | 2.880 | 229,380 | -0.01(-0.35%) |
Aug 23, 2011 | 2.870 | 2.890 | 2.800 | 2.890 | 213,873 | +0.06(+2.12%) |
Aug 22, 2011 | 2.900 | 2.900 | 2.760 | 2.830 | 338,527 | -0.01(-0.35%) |
Aug 19, 2011 | 2.870 | 2.920 | 2.820 | 2.840 | 584,153 | -0.08(-2.74%) |
Aug 18, 2011 | 2.950 | 2.950 | 2.890 | 2.920 | 244,824 | -0.04(-1.35%) |
Aug 17, 2011 | 2.920 | 3.010 | 2.920 | 2.960 | 270,333 | +0.01(+0.34%) |
Aug 16, 2011 | 2.910 | 2.950 | 2.900 | 2.950 | 197,793 | +0.03(+1.03%) |
Aug 15, 2011 | 2.910 | 2.950 | 2.890 | 2.920 | 368,975 | +0.03(+1.04%) |
Aug 12, 2011 | 2.870 | 2.920 | 2.850 | 2.890 | 381,580 | -0.01(-0.34%) |
Aug 11, 2011 | 2.940 | 2.940 | 2.820 | 2.900 | 474,683 | +0.00(+0.00%) |
Aug 10, 2011 | 2.890 | 2.920 | 2.740 | 2.900 | 408,020 | -0.01(-0.34%) |
Aug 09, 2011 | 2.960 | 2.910 | 2.680 | 2.910 | 727,807 | +0.24(+8.99%) |
Aug 08, 2011 | 2.790 | 2.790 | 2.600 | 2.670 | 1,057,414 | -0.27(-9.18%) |
Aug 05, 2011 | 3.040 | 3.040 | 2.710 | 2.940 | 1,053,896 | -0.07(-2.33%) |
Aug 04, 2011 | 3.100 | 3.100 | 3.000 | 3.010 | 296,938 | -0.11(-3.53%) |
Aug 03, 2011 | 3.080 | 3.140 | 3.070 | 3.120 | 143,188 | +0.03(+0.97%) |
Aug 02, 2011 | 3.120 | 3.160 | 3.090 | 3.090 | 175,501 | -0.04(-1.28%) |
Aug 01, 2011 | 3.100 | 3.150 | 3.060 | 3.130 | 289,742 | +0.06(+1.95%) |
Jul 29, 2011 | 3.030 | 3.080 | 2.970 | 3.070 | 539,610 | -0.02(-0.65%) |
Jul 28, 2011 | 3.050 | 3.100 | 3.030 | 3.090 | 355,453 | +0.03(+0.98%) |
Jul 27, 2011 | 3.120 | 3.130 | 3.060 | 3.060 | 413,959 | -0.09(-2.86%) |
Jul 26, 2011 | 3.110 | 3.150 | 3.080 | 3.150 | 220,463 | +0.06(+1.94%) |
Jul 25, 2011 | 3.150 | 3.170 | 3.090 | 3.090 | 543,665 | -0.09(-2.83%) |
Jul 22, 2011 | 3.180 | 3.190 | 3.160 | 3.180 | 259,919 | +0.01(+0.32%) |
Jul 21, 2011 | 3.130 | 3.180 | 3.130 | 3.170 | 310,749 | +0.03(+0.96%) |
Jul 20, 2011 | 3.160 | 3.160 | 3.130 | 3.140 | 235,617 | -0.01(-0.32%) |
Jul 19, 2011 | 3.150 | 3.170 | 3.150 | 3.150 | 235,537 | -0.01(-0.32%) |
Jul 18, 2011 | 3.200 | 3.200 | 3.140 | 3.160 | 227,935 | -0.02(-0.63%) |
Jul 15, 2011 | 3.185 | 3.230 | 3.160 | 3.180 | 306,140 | +0.00(+0.00%) |
Jul 14, 2011 | 3.220 | 3.230 | 3.180 | 3.180 | 167,123 | -0.08(-2.45%) |
Jul 13, 2011 | 3.250 | 3.260 | 3.220 | 3.260 | 233,521 | +0.03(+0.93%) |
Jul 12, 2011 | 3.200 | 3.230 | 3.200 | 3.230 | 185,779 | +0.00(+0.00%) |
Jul 11, 2011 | 3.180 | 3.230 | 3.180 | 3.230 | 167,122 | +0.04(+1.25%) |
Jul 08, 2011 | 3.260 | 3.270 | 3.160 | 3.190 | 635,969 | -0.08(-2.45%) |
Jul 07, 2011 | 3.250 | 3.280 | 3.230 | 3.270 | 308,998 | +0.02(+0.62%) |
Jul 06, 2011 | 3.220 | 3.260 | 3.210 | 3.250 | 164,869 | +0.02(+0.62%) |
Jul 05, 2011 | 3.240 | 3.260 | 3.220 | 3.230 | 170,717 | -0.03(-0.92%) |
Jul 01, 2011 | 3.250 | 3.260 | 3.240 | 3.260 | 71,655 | +0.03(+0.93%) |
Jun 30, 2011 | 3.260 | 3.260 | 3.210 | 3.230 | 209,298 | -0.02(-0.62%) |
Jun 29, 2011 | 3.160 | 3.250 | 3.150 | 3.250 | 222,934 | +0.08(+2.52%) |
Jun 28, 2011 | 3.200 | 3.230 | 3.170 | 3.170 | 211,198 | -0.04(-1.25%) |
Jun 27, 2011 | 3.230 | 3.250 | 3.160 | 3.210 | 322,881 | +0.00(+0.00%) |
Jun 24, 2011 | 3.250 | 3.280 | 3.200 | 3.210 | 239,239 | -0.06(-1.83%) |
Jun 23, 2011 | 3.260 | 3.280 | 3.220 | 3.270 | 238,486 | +0.01(+0.31%) |
Jun 22, 2011 | 3.220 | 3.260 | 3.190 | 3.260 | 202,596 | +0.05(+1.56%) |
Jun 21, 2011 | 3.140 | 3.210 | 3.140 | 3.210 | 164,155 | +0.07(+2.23%) |
Jun 20, 2011 | 3.141 | 3.142 | 3.130 | 3.140 | 212,792 | -0.02(-0.63%) |
Jun 17, 2011 | 3.100 | 3.160 | 3.100 | 3.160 | 203,018 | +0.07(+2.27%) |
Jun 16, 2011 | 3.140 | 3.180 | 3.090 | 3.090 | 207,510 | -0.02(-0.64%) |
Jun 15, 2011 | 3.150 | 3.200 | 3.090 | 3.110 | 406,369 | -0.09(-2.81%) |
Jun 14, 2011 | 3.090 | 3.200 | 3.090 | 3.200 | 197,378 | +0.09(+2.89%) |
Jun 13, 2011 | 3.240 | 3.250 | 3.060 | 3.110 | 839,617 | -0.11(-3.42%) |
Jun 10, 2011 | 3.290 | 3.301 | 3.220 | 3.220 | 495,451 | -0.05(-1.53%) |
Jun 09, 2011 | 3.310 | 3.340 | 3.260 | 3.270 | 242,285 | +0.00(+0.00%) |
Jun 08, 2011 | 3.330 | 3.400 | 3.270 | 3.270 | 243,871 | -0.06(-1.80%) |
Jun 07, 2011 | 3.260 | 3.390 | 3.260 | 3.330 | 272,840 | +0.07(+2.15%) |
Jun 06, 2011 | 3.330 | 3.390 | 3.250 | 3.260 | 556,114 | -0.10(-2.98%) |