Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.570 | 3.630 | 3.440 | 3.590 | 304,457 | +0.02(+0.56%) |
May 30, 2012 | 3.520 | 3.680 | 3.520 | 3.570 | 151,021 | +0.02(+0.56%) |
May 29, 2012 | 3.630 | 3.660 | 3.520 | 3.550 | 150,124 | -0.03(-0.84%) |
May 25, 2012 | 3.570 | 3.650 | 3.550 | 3.580 | 150,105 | -0.01(-0.28%) |
May 24, 2012 | 3.600 | 3.620 | 3.490 | 3.590 | 182,640 | -0.01(-0.28%) |
May 23, 2012 | 3.500 | 3.630 | 3.460 | 3.600 | 131,580 | +0.09(+2.56%) |
May 22, 2012 | 3.550 | 3.580 | 3.490 | 3.510 | 177,796 | -0.06(-1.68%) |
May 21, 2012 | 3.590 | 3.590 | 3.500 | 3.570 | 240,040 | +0.01(+0.28%) |
May 18, 2012 | 3.540 | 3.590 | 3.510 | 3.560 | 142,797 | +0.00(+0.00%) |
May 17, 2012 | 3.600 | 3.610 | 3.550 | 3.560 | 229,983 | -0.04(-1.11%) |
May 16, 2012 | 3.680 | 3.690 | 3.600 | 3.600 | 88,778 | -0.08(-2.17%) |
May 15, 2012 | 3.660 | 3.720 | 3.610 | 3.680 | 93,050 | +0.03(+0.82%) |
May 14, 2012 | 3.680 | 3.750 | 3.650 | 3.650 | 158,170 | -0.07(-1.88%) |
May 11, 2012 | 3.850 | 3.930 | 3.710 | 3.720 | 189,420 | -0.17(-4.37%) |
May 10, 2012 | 3.830 | 3.930 | 3.830 | 3.890 | 76,969 | +0.10(+2.64%) |
May 09, 2012 | 3.720 | 3.820 | 3.690 | 3.790 | 81,779 | +0.03(+0.80%) |
May 08, 2012 | 3.680 | 3.770 | 3.650 | 3.760 | 67,856 | +0.05(+1.35%) |
May 07, 2012 | 3.680 | 3.740 | 3.660 | 3.710 | 89,282 | +0.01(+0.27%) |
May 04, 2012 | 3.750 | 3.750 | 3.680 | 3.700 | 175,954 | -0.08(-2.12%) |
May 03, 2012 | 3.740 | 3.790 | 3.739 | 3.780 | 156,897 | +0.05(+1.34%) |
May 02, 2012 | 3.640 | 3.760 | 3.640 | 3.730 | 157,003 | +0.05(+1.36%) |
May 01, 2012 | 3.500 | 3.790 | 3.500 | 3.680 | 281,323 | +0.18(+5.14%) |
Apr 30, 2012 | 3.610 | 3.610 | 3.490 | 3.500 | 199,822 | -0.12(-3.31%) |
Apr 27, 2012 | 3.710 | 3.710 | 3.450 | 3.620 | 317,972 | -0.07(-1.90%) |
Apr 26, 2012 | 3.610 | 3.770 | 3.580 | 3.690 | 205,647 | +0.05(+1.37%) |
Apr 25, 2012 | 3.550 | 3.650 | 3.500 | 3.640 | 163,423 | +0.14(+4.00%) |
Apr 24, 2012 | 3.490 | 3.510 | 3.460 | 3.500 | 106,659 | +0.02(+0.57%) |
Apr 23, 2012 | 3.500 | 3.510 | 3.420 | 3.480 | 185,000 | -0.08(-2.25%) |
Apr 20, 2012 | 3.580 | 3.580 | 3.490 | 3.560 | 188,090 | +0.04(+1.14%) |
Apr 19, 2012 | 3.530 | 3.580 | 3.500 | 3.520 | 166,340 | -0.02(-0.56%) |
Apr 18, 2012 | 3.550 | 3.595 | 3.500 | 3.540 | 84,719 | -0.04(-1.12%) |
Apr 17, 2012 | 3.630 | 3.640 | 3.570 | 3.580 | 116,384 | -0.02(-0.56%) |
Apr 16, 2012 | 3.650 | 3.650 | 3.510 | 3.600 | 174,866 | -0.05(-1.37%) |
Apr 13, 2012 | 3.670 | 3.670 | 3.620 | 3.650 | 194,741 | -0.04(-1.08%) |
Apr 12, 2012 | 3.510 | 3.710 | 3.500 | 3.690 | 200,803 | +0.19(+5.43%) |
Apr 11, 2012 | 3.540 | 3.540 | 3.490 | 3.500 | 127,231 | +0.00(+0.00%) |
Apr 10, 2012 | 3.510 | 3.590 | 3.460 | 3.500 | 248,747 | +0.00(+0.00%) |
Apr 09, 2012 | 3.490 | 3.510 | 3.440 | 3.500 | 269,741 | -0.02(-0.57%) |
Apr 05, 2012 | 3.560 | 3.570 | 3.510 | 3.520 | 252,229 | -0.06(-1.68%) |
Apr 04, 2012 | 3.680 | 3.680 | 3.560 | 3.580 | 152,491 | -0.11(-2.98%) |
Apr 03, 2012 | 3.680 | 3.770 | 3.660 | 3.690 | 167,961 | +0.00(+0.00%) |
Apr 02, 2012 | 3.680 | 3.740 | 3.650 | 3.690 | 208,388 | -0.01(-0.27%) |
Mar 30, 2012 | 3.760 | 3.780 | 3.690 | 3.700 | 187,925 | -0.03(-0.80%) |
Mar 29, 2012 | 3.680 | 3.740 | 3.650 | 3.730 | 105,480 | +0.02(+0.54%) |
Mar 28, 2012 | 3.680 | 3.730 | 3.620 | 3.710 | 163,276 | +0.02(+0.54%) |
Mar 27, 2012 | 3.760 | 3.760 | 3.640 | 3.690 | 116,407 | -0.07(-1.86%) |
Mar 26, 2012 | 3.750 | 3.820 | 3.680 | 3.760 | 160,744 | +0.05(+1.35%) |
Mar 23, 2012 | 3.640 | 3.710 | 3.610 | 3.710 | 79,328 | +0.08(+2.20%) |
Mar 22, 2012 | 3.670 | 3.750 | 3.587 | 3.630 | 149,322 | -0.06(-1.63%) |
Mar 21, 2012 | 3.720 | 3.750 | 3.660 | 3.690 | 128,636 | -0.01(-0.27%) |
Mar 20, 2012 | 3.730 | 3.760 | 3.660 | 3.700 | 89,054 | -0.07(-1.86%) |
Mar 19, 2012 | 3.710 | 3.860 | 3.680 | 3.770 | 106,313 | +0.05(+1.34%) |
Mar 16, 2012 | 3.710 | 3.730 | 3.655 | 3.720 | 356,452 | +0.01(+0.27%) |
Mar 15, 2012 | 3.720 | 3.730 | 3.630 | 3.710 | 250,396 | +0.00(+0.00%) |
Mar 14, 2012 | 3.820 | 3.820 | 3.700 | 3.710 | 84,826 | -0.11(-2.88%) |
Mar 13, 2012 | 3.750 | 3.840 | 3.700 | 3.820 | 284,367 | +0.09(+2.41%) |
Mar 12, 2012 | 3.740 | 3.790 | 3.700 | 3.730 | 169,540 | +0.00(+0.00%) |
Mar 09, 2012 | 3.800 | 3.850 | 3.700 | 3.730 | 220,297 | -0.07(-1.84%) |
Mar 08, 2012 | 3.750 | 3.840 | 3.700 | 3.800 | 258,591 | +0.08(+2.15%) |
Mar 07, 2012 | 3.715 | 3.730 | 3.680 | 3.720 | 145,899 | +0.01(+0.27%) |
Mar 06, 2012 | 3.750 | 3.796 | 3.690 | 3.710 | 153,657 | -0.09(-2.37%) |
Mar 05, 2012 | 3.790 | 3.860 | 3.750 | 3.800 | 148,406 | +0.00(+0.00%) |
Mar 02, 2012 | 3.800 | 3.820 | 3.760 | 3.800 | 221,565 | +0.00(+0.00%) |
Mar 01, 2012 | 3.710 | 3.840 | 3.710 | 3.800 | 284,188 | +0.10(+2.70%) |
Feb 29, 2012 | 3.760 | 3.790 | 3.640 | 3.700 | 267,217 | -0.06(-1.60%) |
Feb 28, 2012 | 3.770 | 3.810 | 3.750 | 3.760 | 91,607 | -0.03(-0.79%) |
Feb 27, 2012 | 3.800 | 3.820 | 3.750 | 3.790 | 162,069 | -0.03(-0.79%) |
Feb 24, 2012 | 3.820 | 3.840 | 3.780 | 3.820 | 136,336 | -0.01(-0.26%) |
Feb 23, 2012 | 3.850 | 3.890 | 3.770 | 3.830 | 198,615 | -0.02(-0.52%) |
Feb 22, 2012 | 3.940 | 3.970 | 3.850 | 3.850 | 132,502 | -0.10(-2.53%) |
Feb 21, 2012 | 4.040 | 4.040 | 3.940 | 3.950 | 160,960 | -0.11(-2.71%) |
Feb 17, 2012 | 4.070 | 4.070 | 3.920 | 4.060 | 117,400 | +0.01(+0.25%) |
Feb 16, 2012 | 3.880 | 4.100 | 3.860 | 4.050 | 110,185 | +0.18(+4.65%) |
Feb 15, 2012 | 3.970 | 4.030 | 3.860 | 3.870 | 404,531 | -0.08(-2.03%) |
Feb 14, 2012 | 4.070 | 4.070 | 3.900 | 3.950 | 234,127 | -0.13(-3.19%) |
Feb 13, 2012 | 4.080 | 4.180 | 4.030 | 4.080 | 143,595 | +0.07(+1.75%) |
Feb 10, 2012 | 3.980 | 4.060 | 3.930 | 4.010 | 203,586 | -0.01(-0.25%) |
Feb 09, 2012 | 4.110 | 4.110 | 3.960 | 4.020 | 208,003 | -0.07(-1.71%) |
Feb 08, 2012 | 4.000 | 4.100 | 3.990 | 4.090 | 119,674 | +0.09(+2.25%) |
Feb 07, 2012 | 3.840 | 4.050 | 3.810 | 4.000 | 578,557 | +0.15(+3.90%) |
Feb 06, 2012 | 4.020 | 4.020 | 3.850 | 3.850 | 309,191 | -0.19(-4.70%) |
Feb 03, 2012 | 3.870 | 4.070 | 3.820 | 4.040 | 511,876 | +0.25(+6.60%) |
Feb 02, 2012 | 3.720 | 3.800 | 3.580 | 3.790 | 657,855 | +0.11(+2.99%) |
Feb 01, 2012 | 3.480 | 3.700 | 3.450 | 3.680 | 1,149,683 | +0.23(+6.67%) |
Jan 31, 2012 | 3.930 | 3.930 | 3.290 | 3.450 | 1,439,993 | -0.54(-13.53%) |
Jan 30, 2012 | 3.970 | 4.000 | 3.860 | 3.990 | 221,223 | -0.01(-0.25%) |
Jan 27, 2012 | 4.050 | 4.050 | 3.950 | 4.000 | 140,372 | -0.08(-1.96%) |
Jan 26, 2012 | 3.950 | 4.090 | 3.860 | 4.080 | 343,300 | +0.15(+3.82%) |
Jan 25, 2012 | 3.800 | 3.950 | 3.750 | 3.930 | 299,952 | +0.15(+3.97%) |
Jan 24, 2012 | 4.020 | 4.030 | 3.765 | 3.780 | 584,333 | -0.25(-6.20%) |
Jan 23, 2012 | 4.190 | 4.190 | 3.980 | 4.030 | 183,482 | -0.15(-3.59%) |
Jan 20, 2012 | 4.210 | 4.220 | 4.110 | 4.180 | 113,729 | -0.05(-1.18%) |
Jan 19, 2012 | 4.280 | 4.280 | 4.160 | 4.230 | 205,284 | -0.05(-1.17%) |
Jan 18, 2012 | 4.200 | 4.310 | 4.150 | 4.280 | 273,628 | +0.06(+1.42%) |
Jan 17, 2012 | 4.210 | 4.330 | 4.190 | 4.220 | 273,964 | +0.03(+0.72%) |
Jan 13, 2012 | 4.160 | 4.230 | 4.100 | 4.190 | 163,935 | -0.01(-0.24%) |
Jan 12, 2012 | 4.230 | 4.250 | 4.160 | 4.200 | 271,879 | -0.04(-0.94%) |
Jan 11, 2012 | 4.350 | 4.350 | 4.230 | 4.240 | 144,002 | -0.11(-2.53%) |
Jan 10, 2012 | 4.070 | 4.400 | 4.050 | 4.350 | 361,006 | +0.10(+2.35%) |
Jan 09, 2012 | 4.410 | 4.430 | 4.220 | 4.250 | 286,174 | -0.16(-3.63%) |
Jan 06, 2012 | 4.480 | 4.530 | 4.350 | 4.410 | 237,665 | -0.06(-1.34%) |
Jan 05, 2012 | 4.250 | 4.470 | 4.200 | 4.470 | 321,647 | +0.22(+5.18%) |
Jan 04, 2012 | 4.100 | 4.340 | 4.100 | 4.250 | 278,494 | -0.19(-4.28%) |
Dec 30, 2011 | 4.480 | 4.560 | 4.420 | 4.440 | 181,740 | -0.05(-1.11%) |
Dec 29, 2011 | 4.540 | 4.570 | 4.450 | 4.490 | 195,867 | -0.03(-0.66%) |
Dec 28, 2011 | 4.610 | 4.610 | 4.510 | 4.520 | 183,874 | -0.11(-2.38%) |
Dec 27, 2011 | 4.650 | 4.740 | 4.550 | 4.630 | 149,455 | -0.01(-0.22%) |
Dec 23, 2011 | 4.720 | 4.739 | 4.620 | 4.640 | 84,438 | +0.00(+0.00%) |
Dec 21, 2011 | 4.600 | 4.660 | 4.470 | 4.640 | 249,134 | +0.02(+0.43%) |
Dec 20, 2011 | 4.490 | 4.690 | 4.490 | 4.620 | 406,163 | +0.22(+5.00%) |
Dec 19, 2011 | 4.700 | 4.700 | 4.390 | 4.400 | 253,286 | -0.28(-5.98%) |
Dec 16, 2011 | 4.620 | 4.700 | 4.570 | 4.680 | 413,138 | +0.10(+2.18%) |
Dec 15, 2011 | 4.630 | 4.790 | 4.490 | 4.580 | 288,451 | +0.00(+0.00%) |
Dec 14, 2011 | 4.540 | 4.630 | 4.504 | 4.580 | 377,560 | +0.04(+0.88%) |
Dec 13, 2011 | 4.550 | 4.760 | 4.280 | 4.540 | 553,491 | +0.04(+0.89%) |
Dec 12, 2011 | 4.620 | 4.620 | 4.420 | 4.500 | 282,388 | -0.17(-3.64%) |
Dec 09, 2011 | 4.400 | 4.690 | 4.280 | 4.670 | 523,878 | +0.30(+6.86%) |
Dec 08, 2011 | 4.300 | 4.490 | 4.190 | 4.370 | 454,078 | +0.01(+0.23%) |
Dec 07, 2011 | 4.340 | 4.390 | 4.270 | 4.360 | 410,081 | -0.02(-0.46%) |
Dec 06, 2011 | 4.410 | 4.410 | 4.250 | 4.380 | 284,987 | -0.04(-0.90%) |
Dec 05, 2011 | 4.330 | 4.420 | 4.300 | 4.420 | 329,310 | +0.15(+3.51%) |
Dec 02, 2011 | 4.440 | 4.480 | 4.240 | 4.270 | 275,103 | -0.10(-2.29%) |
Dec 01, 2011 | 4.250 | 4.400 | 4.220 | 4.370 | 355,969 | +0.10(+2.34%) |
Nov 30, 2011 | 4.500 | 4.500 | 4.110 | 4.270 | 643,629 | -0.07(-1.61%) |
Nov 29, 2011 | 4.100 | 4.350 | 4.020 | 4.340 | 370,862 | +0.23(+5.60%) |
Nov 28, 2011 | 3.990 | 4.150 | 3.950 | 4.110 | 350,571 | +0.21(+5.38%) |
Nov 25, 2011 | 3.990 | 4.030 | 3.880 | 3.900 | 106,354 | -0.10(-2.50%) |
Nov 23, 2011 | 4.250 | 4.250 | 4.000 | 4.000 | 179,755 | -0.25(-5.88%) |
Nov 22, 2011 | 4.160 | 4.310 | 4.160 | 4.250 | 308,337 | +0.11(+2.66%) |
Nov 21, 2011 | 4.260 | 4.260 | 4.030 | 4.140 | 478,891 | -0.16(-3.72%) |
Nov 18, 2011 | 4.240 | 4.330 | 4.220 | 4.300 | 372,199 | +0.09(+2.14%) |
Nov 17, 2011 | 4.430 | 4.480 | 4.190 | 4.210 | 317,610 | -0.19(-4.32%) |
Nov 16, 2011 | 4.310 | 4.500 | 4.250 | 4.400 | 675,984 | +0.08(+1.85%) |
Nov 15, 2011 | 4.390 | 4.410 | 4.250 | 4.320 | 1,667,326 | -0.09(-2.04%) |
Nov 14, 2011 | 4.490 | 4.510 | 4.330 | 4.410 | 580,783 | -0.08(-1.78%) |
Nov 11, 2011 | 4.490 | 4.500 | 4.450 | 4.490 | 356,811 | +0.03(+0.67%) |
Nov 10, 2011 | 4.530 | 4.550 | 4.350 | 4.460 | 537,805 | -0.02(-0.45%) |
Nov 09, 2011 | 4.430 | 4.540 | 4.375 | 4.480 | 431,472 | -0.04(-0.88%) |
Nov 08, 2011 | 4.600 | 4.700 | 4.490 | 4.520 | 862,642 | -0.06(-1.31%) |
Nov 07, 2011 | 4.510 | 4.640 | 4.400 | 4.580 | 1,327,970 | +0.07(+1.55%) |
Nov 04, 2011 | 4.640 | 4.680 | 4.450 | 4.510 | 781,189 | -0.19(-4.04%) |
Nov 03, 2011 | 4.690 | 4.730 | 4.500 | 4.700 | 935,399 | +0.03(+0.64%) |
Nov 02, 2011 | 4.560 | 4.700 | 4.470 | 4.670 | 801,465 | +0.19(+4.24%) |
Nov 01, 2011 | 4.350 | 4.630 | 4.210 | 4.480 | 850,139 | -0.01(-0.22%) |
Oct 31, 2011 | 4.160 | 4.570 | 4.030 | 4.490 | 782,403 | +0.27(+6.40%) |
Oct 28, 2011 | 4.190 | 4.300 | 4.140 | 4.220 | 463,668 | +0.02(+0.48%) |
Oct 27, 2011 | 4.000 | 4.210 | 3.760 | 4.200 | 994,307 | +0.44(+11.70%) |
Oct 26, 2011 | 3.700 | 3.820 | 3.620 | 3.760 | 383,968 | +0.10(+2.73%) |
Oct 25, 2011 | 3.740 | 3.790 | 3.500 | 3.660 | 392,813 | -0.11(-2.92%) |
Oct 24, 2011 | 3.820 | 3.980 | 3.750 | 3.770 | 444,742 | -0.05(-1.31%) |
Oct 21, 2011 | 3.750 | 3.840 | 3.680 | 3.820 | 317,520 | +0.15(+4.09%) |
Oct 20, 2011 | 3.750 | 3.760 | 3.610 | 3.670 | 171,647 | -0.07(-1.87%) |
Oct 19, 2011 | 3.750 | 3.830 | 3.710 | 3.740 | 268,394 | -0.01(-0.27%) |
Oct 18, 2011 | 3.640 | 3.750 | 3.595 | 3.750 | 649,610 | +0.13(+3.59%) |
Oct 17, 2011 | 3.720 | 3.720 | 3.540 | 3.620 | 249,657 | -0.12(-3.21%) |
Oct 14, 2011 | 3.740 | 3.740 | 3.600 | 3.740 | 199,549 | +0.05(+1.36%) |
Oct 13, 2011 | 3.530 | 3.720 | 3.475 | 3.690 | 471,479 | +0.13(+3.65%) |
Oct 12, 2011 | 3.480 | 3.590 | 3.447 | 3.560 | 344,590 | +0.12(+3.49%) |
Oct 11, 2011 | 3.440 | 3.480 | 3.410 | 3.440 | 153,014 | -0.01(-0.29%) |
Oct 10, 2011 | 3.400 | 3.460 | 3.330 | 3.450 | 198,216 | +0.13(+3.92%) |
Oct 07, 2011 | 3.450 | 3.500 | 3.240 | 3.320 | 346,489 | -0.13(-3.77%) |
Oct 06, 2011 | 3.440 | 3.460 | 3.400 | 3.450 | 271,527 | +0.02(+0.58%) |
Oct 05, 2011 | 3.470 | 3.470 | 3.330 | 3.430 | 182,133 | -0.02(-0.58%) |
Oct 04, 2011 | 3.200 | 3.540 | 2.820 | 3.450 | 859,045 | +0.24(+7.48%) |
Oct 03, 2011 | 3.290 | 3.370 | 3.210 | 3.210 | 503,764 | -0.08(-2.43%) |
Sep 30, 2011 | 3.400 | 3.421 | 3.290 | 3.290 | 196,956 | -0.16(-4.64%) |
Sep 29, 2011 | 3.490 | 3.540 | 3.290 | 3.450 | 279,439 | +0.05(+1.47%) |
Sep 28, 2011 | 3.620 | 3.620 | 3.400 | 3.400 | 489,703 | -0.24(-6.59%) |
Sep 27, 2011 | 3.680 | 3.680 | 3.580 | 3.640 | 512,868 | +0.05(+1.39%) |
Sep 26, 2011 | 3.670 | 3.680 | 3.500 | 3.590 | 369,392 | -0.05(-1.37%) |
Sep 23, 2011 | 3.490 | 3.670 | 3.490 | 3.640 | 621,229 | +0.15(+4.30%) |
Sep 22, 2011 | 3.450 | 3.520 | 3.250 | 3.490 | 971,932 | -0.08(-2.24%) |
Sep 21, 2011 | 3.500 | 3.640 | 3.500 | 3.570 | 370,331 | +0.06(+1.71%) |
Sep 20, 2011 | 3.420 | 3.530 | 3.413 | 3.510 | 380,974 | +0.06(+1.74%) |
Sep 19, 2011 | 3.410 | 3.480 | 3.390 | 3.450 | 232,553 | -0.04(-1.15%) |
Sep 16, 2011 | 3.430 | 3.500 | 3.380 | 3.490 | 336,796 | +0.09(+2.65%) |
Sep 15, 2011 | 3.340 | 3.421 | 3.310 | 3.400 | 419,994 | +0.08(+2.41%) |
Sep 14, 2011 | 3.180 | 3.360 | 3.100 | 3.320 | 268,802 | +0.17(+5.40%) |
Sep 13, 2011 | 3.090 | 3.160 | 3.070 | 3.150 | 129,547 | +0.06(+1.94%) |
Sep 12, 2011 | 3.120 | 3.180 | 3.040 | 3.090 | 152,713 | -0.08(-2.52%) |
Sep 09, 2011 | 3.290 | 3.330 | 3.100 | 3.170 | 247,534 | -0.17(-5.09%) |
Sep 08, 2011 | 3.360 | 3.420 | 3.280 | 3.340 | 229,987 | -0.04(-1.18%) |
Sep 07, 2011 | 3.300 | 3.390 | 3.260 | 3.380 | 275,305 | +0.14(+4.32%) |
Sep 06, 2011 | 3.130 | 3.370 | 3.120 | 3.240 | 529,368 | +0.02(+0.62%) |
Sep 02, 2011 | 3.250 | 3.355 | 3.200 | 3.220 | 285,437 | -0.10(-3.01%) |
Sep 01, 2011 | 3.360 | 3.440 | 3.300 | 3.320 | 276,439 | -0.04(-1.19%) |
Aug 31, 2011 | 3.500 | 3.500 | 3.320 | 3.360 | 330,314 | -0.13(-3.72%) |
Aug 30, 2011 | 3.480 | 3.500 | 3.290 | 3.490 | 440,673 | +0.01(+0.29%) |
Aug 29, 2011 | 3.330 | 3.510 | 3.320 | 3.480 | 542,549 | +0.17(+5.14%) |
Aug 26, 2011 | 3.190 | 3.360 | 3.150 | 3.310 | 396,298 | +0.10(+3.12%) |
Aug 25, 2011 | 3.420 | 3.430 | 3.200 | 3.210 | 296,845 | -0.18(-5.31%) |
Aug 24, 2011 | 3.450 | 3.460 | 3.270 | 3.390 | 363,443 | -0.05(-1.45%) |
Aug 23, 2011 | 3.300 | 3.470 | 3.160 | 3.440 | 576,955 | +0.18(+5.52%) |
Aug 22, 2011 | 3.770 | 3.820 | 3.240 | 3.260 | 1,344,700 | -0.39(-10.68%) |
Aug 19, 2011 | 3.510 | 3.750 | 3.453 | 3.650 | 784,249 | +0.08(+2.24%) |
Aug 18, 2011 | 3.400 | 3.600 | 3.360 | 3.570 | 693,139 | +0.04(+1.13%) |
Aug 17, 2011 | 3.380 | 3.600 | 3.350 | 3.530 | 570,266 | +0.15(+4.44%) |
Aug 16, 2011 | 3.430 | 3.480 | 3.300 | 3.380 | 382,139 | -0.08(-2.31%) |
Aug 15, 2011 | 3.390 | 3.550 | 3.360 | 3.460 | 307,390 | +0.10(+2.98%) |
Aug 12, 2011 | 3.170 | 3.420 | 3.140 | 3.360 | 358,649 | +0.20(+6.33%) |
Aug 11, 2011 | 3.120 | 3.180 | 3.040 | 3.160 | 419,909 | +0.04(+1.28%) |
Aug 10, 2011 | 3.300 | 3.380 | 3.100 | 3.120 | 655,264 | -0.28(-8.24%) |
Aug 09, 2011 | 3.290 | 3.400 | 2.980 | 3.400 | 710,292 | +0.24(+7.59%) |
Aug 08, 2011 | 3.340 | 3.400 | 3.150 | 3.160 | 927,920 | -0.27(-7.87%) |
Aug 05, 2011 | 3.380 | 3.510 | 3.250 | 3.430 | 611,489 | +0.09(+2.69%) |
Aug 04, 2011 | 3.450 | 3.530 | 3.340 | 3.340 | 592,950 | -0.16(-4.57%) |
Aug 03, 2011 | 3.480 | 3.570 | 3.370 | 3.500 | 758,428 | +0.05(+1.45%) |
Aug 02, 2011 | 3.330 | 3.510 | 3.330 | 3.450 | 1,022,975 | +0.12(+3.60%) |
Aug 01, 2011 | 3.360 | 3.380 | 3.270 | 3.330 | 544,460 | +0.04(+1.22%) |
Jul 29, 2011 | 3.320 | 3.370 | 3.230 | 3.290 | 650,345 | +0.05(+1.54%) |
Jul 28, 2011 | 3.110 | 3.340 | 3.110 | 3.240 | 1,163,939 | +0.26(+8.72%) |
Jul 27, 2011 | 3.080 | 3.120 | 2.960 | 2.980 | 381,592 | -0.13(-4.18%) |
Jul 26, 2011 | 3.150 | 3.170 | 3.100 | 3.110 | 157,939 | -0.03(-0.96%) |
Jul 25, 2011 | 3.120 | 3.240 | 3.090 | 3.140 | 185,720 | +0.00(+0.00%) |
Jul 22, 2011 | 3.150 | 3.170 | 3.100 | 3.140 | 577,135 | +0.03(+0.96%) |
Jul 21, 2011 | 3.110 | 3.140 | 3.060 | 3.110 | 353,095 | +0.02(+0.65%) |
Jul 20, 2011 | 3.070 | 3.100 | 3.020 | 3.090 | 215,176 | +0.02(+0.65%) |
Jul 19, 2011 | 3.100 | 3.140 | 3.050 | 3.070 | 531,251 | -0.01(-0.32%) |
Jul 18, 2011 | 3.120 | 3.140 | 3.080 | 3.080 | 231,212 | -0.01(-0.32%) |
Jul 15, 2011 | 3.100 | 3.250 | 3.090 | 3.090 | 474,406 | -0.01(-0.32%) |
Jul 14, 2011 | 3.150 | 3.150 | 3.060 | 3.100 | 630,483 | -0.05(-1.59%) |
Jul 13, 2011 | 3.150 | 3.170 | 3.120 | 3.150 | 605,991 | +0.02(+0.64%) |
Jul 12, 2011 | 3.100 | 3.180 | 3.080 | 3.130 | 760,832 | +0.05(+1.62%) |
Jul 11, 2011 | 3.050 | 3.170 | 3.000 | 3.080 | 457,119 | +0.01(+0.33%) |
Jul 08, 2011 | 2.950 | 3.090 | 2.920 | 3.070 | 480,611 | +0.08(+2.68%) |
Jul 07, 2011 | 2.900 | 3.020 | 2.880 | 2.990 | 1,612,977 | +0.11(+3.82%) |
Jul 06, 2011 | 2.910 | 2.920 | 2.870 | 2.880 | 302,202 | -0.02(-0.69%) |
Jul 05, 2011 | 2.860 | 2.910 | 2.850 | 2.900 | 264,106 | +0.06(+2.11%) |
Jul 01, 2011 | 2.800 | 2.860 | 2.720 | 2.840 | 475,751 | +0.13(+4.80%) |
Jun 30, 2011 | 2.770 | 2.770 | 2.710 | 2.710 | 860,393 | -0.04(-1.45%) |
Jun 29, 2011 | 2.810 | 2.860 | 2.730 | 2.750 | 666,016 | -0.07(-2.45%) |
Jun 28, 2011 | 2.890 | 2.920 | 2.800 | 2.819 | 1,077,006 | -0.06(-2.12%) |
Jun 27, 2011 | 2.850 | 2.930 | 2.850 | 2.880 | 404,307 | +0.01(+0.35%) |
Jun 24, 2011 | 2.890 | 2.950 | 2.840 | 2.870 | 1,497,920 | -0.02(-0.69%) |
Jun 23, 2011 | 2.960 | 3.000 | 2.810 | 2.890 | 977,486 | +0.05(+1.76%) |
Jun 22, 2011 | 2.810 | 2.930 | 2.740 | 2.840 | 323,817 | +0.00(+0.00%) |
Jun 21, 2011 | 2.720 | 2.890 | 2.650 | 2.840 | 300,701 | +0.15(+5.58%) |
Jun 20, 2011 | 2.680 | 2.700 | 2.660 | 2.690 | 160,132 | +0.02(+0.75%) |
Jun 17, 2011 | 2.670 | 2.700 | 2.540 | 2.670 | 1,650,227 | +0.02(+0.75%) |
Jun 16, 2011 | 2.660 | 2.720 | 2.650 | 2.650 | 260,621 | -0.01(-0.38%) |
Jun 15, 2011 | 2.760 | 2.780 | 2.645 | 2.660 | 175,693 | -0.14(-5.00%) |
Jun 14, 2011 | 2.820 | 2.870 | 2.780 | 2.800 | 252,843 | +0.01(+0.36%) |
Jun 13, 2011 | 2.830 | 2.840 | 2.760 | 2.790 | 71,024 | -0.04(-1.41%) |
Jun 10, 2011 | 2.870 | 2.890 | 2.750 | 2.830 | 191,814 | -0.07(-2.41%) |
Jun 09, 2011 | 2.880 | 2.950 | 2.850 | 2.900 | 92,767 | +0.04(+1.40%) |
Jun 08, 2011 | 2.900 | 2.940 | 2.840 | 2.860 | 295,709 | -0.04(-1.38%) |
Jun 07, 2011 | 3.000 | 3.000 | 2.890 | 2.900 | 173,058 | +0.00(+0.00%) |
Jun 06, 2011 | 2.910 | 2.940 | 2.890 | 2.900 | 164,256 | +0.00(+0.00%) |