Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.613 | 3.629 | 3.607 | 3.629 | 54,556 | +0.02(+0.43%) |
Jul 30, 2012 | 3.629 | 3.629 | 3.601 | 3.613 | 60,530 | -0.01(-0.26%) |
Jul 27, 2012 | 3.607 | 3.629 | 3.597 | 3.623 | 54,340 | +0.02(+0.60%) |
Jul 26, 2012 | 3.626 | 3.626 | 3.576 | 3.601 | 31,738 | +0.00(+0.09%) |
Jul 25, 2012 | 3.604 | 3.604 | 3.587 | 3.598 | 82,210 | -0.02(-0.69%) |
Jul 24, 2012 | 3.626 | 3.644 | 3.604 | 3.623 | 77,299 | +0.02(+0.52%) |
Jul 23, 2012 | 3.536 | 3.641 | 3.505 | 3.604 | 168,515 | -0.01(-0.26%) |
Jul 20, 2012 | 3.548 | 3.685 | 3.495 | 3.613 | 170,430 | +0.06(+1.57%) |
Jul 19, 2012 | 3.573 | 3.604 | 3.552 | 3.557 | 109,012 | -0.03(-0.91%) |
Jul 18, 2012 | 3.601 | 3.607 | 3.554 | 3.590 | 45,283 | -0.00(-0.13%) |
Jul 17, 2012 | 3.582 | 3.598 | 3.545 | 3.595 | 102,793 | +0.02(+0.54%) |
Jul 16, 2012 | 3.598 | 3.598 | 3.573 | 3.575 | 54,333 | -0.01(-0.19%) |
Jul 13, 2012 | 3.530 | 3.589 | 3.517 | 3.582 | 127,835 | +0.04(+1.05%) |
Jul 12, 2012 | 3.536 | 3.585 | 3.523 | 3.545 | 79,943 | +0.02(+0.44%) |
Jul 11, 2012 | 3.483 | 3.548 | 3.483 | 3.530 | 119,339 | +0.03(+0.89%) |
Jul 10, 2012 | 3.480 | 3.514 | 3.474 | 3.499 | 53,018 | +0.01(+0.27%) |
Jul 09, 2012 | 3.471 | 3.492 | 3.458 | 3.489 | 34,276 | +0.04(+1.16%) |
Jul 06, 2012 | 3.455 | 3.458 | 3.434 | 3.449 | 19,407 | +0.00(+0.00%) |
Jul 05, 2012 | 3.468 | 3.468 | 3.446 | 3.449 | 77,583 | -0.02(-0.44%) |
Jul 03, 2012 | 3.437 | 3.464 | 3.437 | 3.464 | 59,737 | +0.02(+0.53%) |
Jul 02, 2012 | 3.437 | 3.458 | 3.434 | 3.446 | 74,917 | +0.02(+0.63%) |
Jun 29, 2012 | 3.440 | 3.449 | 3.406 | 3.425 | 69,929 | +0.01(+0.24%) |
Jun 28, 2012 | 3.397 | 3.421 | 3.397 | 3.416 | 12,316 | -0.01(-0.24%) |
Jun 27, 2012 | 3.440 | 3.440 | 3.351 | 3.425 | 68,270 | -0.00(-0.09%) |
Jun 26, 2012 | 3.406 | 3.443 | 3.406 | 3.428 | 29,795 | +0.01(+0.36%) |
Jun 25, 2012 | 3.403 | 3.418 | 3.385 | 3.415 | 12,904 | +0.01(+0.18%) |
Jun 22, 2012 | 3.428 | 3.431 | 3.409 | 3.409 | 56,421 | +0.00(+0.09%) |
Jun 21, 2012 | 3.403 | 3.434 | 3.403 | 3.406 | 73,072 | -0.01(-0.18%) |
Jun 20, 2012 | 3.388 | 3.422 | 3.388 | 3.412 | 68,559 | +0.01(+0.36%) |
Jun 19, 2012 | 3.372 | 3.412 | 3.372 | 3.400 | 47,193 | +0.00(+0.09%) |
Jun 18, 2012 | 3.381 | 3.397 | 3.363 | 3.397 | 40,816 | +0.02(+0.64%) |
Jun 15, 2012 | 3.357 | 3.397 | 3.357 | 3.375 | 31,610 | +0.02(+0.55%) |
Jun 14, 2012 | 3.345 | 3.378 | 3.343 | 3.357 | 16,462 | +0.01(+0.37%) |
Jun 13, 2012 | 3.354 | 3.366 | 3.338 | 3.345 | 47,875 | -0.04(-1.09%) |
Jun 12, 2012 | 3.338 | 3.394 | 3.335 | 3.381 | 62,029 | +0.04(+1.20%) |
Jun 11, 2012 | 3.357 | 3.372 | 3.335 | 3.341 | 45,501 | -0.04(-1.17%) |
Jun 08, 2012 | 3.338 | 3.381 | 3.338 | 3.381 | 12,072 | +0.02(+0.59%) |
Jun 07, 2012 | 3.341 | 3.376 | 3.341 | 3.361 | 21,810 | +0.02(+0.68%) |
Jun 06, 2012 | 3.320 | 3.363 | 3.320 | 3.338 | 25,458 | +0.01(+0.18%) |
Jun 05, 2012 | 3.317 | 3.363 | 3.317 | 3.332 | 40,381 | +0.00(+0.00%) |
Jun 04, 2012 | 3.363 | 3.363 | 3.317 | 3.332 | 43,724 | -0.01(-0.27%) |
Jun 01, 2012 | 3.357 | 3.357 | 3.328 | 3.341 | 27,061 | -0.00(-0.09%) |
May 31, 2012 | 3.338 | 3.363 | 3.338 | 3.344 | 16,554 | -0.01(-0.27%) |
May 30, 2012 | 3.348 | 3.357 | 3.348 | 3.354 | 46,102 | +0.00(+0.09%) |
May 29, 2012 | 3.329 | 3.351 | 3.326 | 3.351 | 51,179 | +0.02(+0.64%) |
May 25, 2012 | 3.308 | 3.340 | 3.308 | 3.329 | 49,713 | +0.02(+0.55%) |
May 24, 2012 | 3.317 | 3.344 | 3.302 | 3.311 | 25,471 | -0.02(-0.64%) |
May 23, 2012 | 3.296 | 3.332 | 3.296 | 3.332 | 42,128 | +0.01(+0.37%) |
May 22, 2012 | 3.296 | 3.338 | 3.286 | 3.320 | 74,796 | +0.01(+0.23%) |
May 21, 2012 | 3.259 | 3.317 | 3.256 | 3.313 | 96,741 | +0.04(+1.17%) |
May 18, 2012 | 3.302 | 3.302 | 3.256 | 3.274 | 38,984 | -0.03(-0.93%) |
May 17, 2012 | 3.305 | 3.305 | 3.280 | 3.305 | 58,830 | -0.01(-0.37%) |
May 16, 2012 | 3.289 | 3.317 | 3.289 | 3.317 | 30,937 | +0.02(+0.46%) |
May 15, 2012 | 3.302 | 3.317 | 3.299 | 3.302 | 28,415 | -0.02(-0.55%) |
May 14, 2012 | 3.332 | 3.332 | 3.296 | 3.320 | 27,689 | -0.02(-0.49%) |
May 11, 2012 | 3.332 | 3.341 | 3.302 | 3.337 | 25,586 | +0.02(+0.50%) |
May 10, 2012 | 3.292 | 3.326 | 3.292 | 3.320 | 67,995 | +0.02(+0.74%) |
May 09, 2012 | 3.305 | 3.341 | 3.280 | 3.296 | 138,120 | -0.02(-0.74%) |
May 08, 2012 | 3.335 | 3.335 | 3.293 | 3.320 | 68,476 | -0.03(-1.00%) |
May 07, 2012 | 3.332 | 3.356 | 3.265 | 3.353 | 99,118 | +0.04(+1.10%) |
May 04, 2012 | 3.335 | 3.335 | 3.314 | 3.317 | 36,055 | -0.01(-0.27%) |
May 03, 2012 | 3.317 | 3.344 | 3.317 | 3.326 | 53,724 | +0.01(+0.37%) |
May 02, 2012 | 3.350 | 3.350 | 3.308 | 3.314 | 62,627 | -0.03(-0.82%) |
May 01, 2012 | 3.344 | 3.344 | 3.323 | 3.341 | 30,411 | +0.02(+0.64%) |
Apr 30, 2012 | 3.335 | 3.359 | 3.299 | 3.320 | 53,803 | -0.03(-1.00%) |
Apr 27, 2012 | 3.332 | 3.356 | 3.302 | 3.353 | 45,522 | +0.04(+1.19%) |
Apr 26, 2012 | 3.335 | 3.356 | 3.305 | 3.314 | 79,182 | -0.02(-0.55%) |
Apr 25, 2012 | 3.317 | 3.332 | 3.284 | 3.332 | 100,166 | +0.00(+0.00%) |
Apr 24, 2012 | 3.320 | 3.332 | 3.308 | 3.332 | 60,509 | +0.02(+0.55%) |
Apr 23, 2012 | 3.305 | 3.317 | 3.284 | 3.314 | 55,632 | +0.01(+0.28%) |
Apr 20, 2012 | 3.305 | 3.305 | 3.278 | 3.305 | 30,559 | +0.01(+0.28%) |
Apr 19, 2012 | 3.271 | 3.296 | 3.253 | 3.296 | 94,818 | +0.03(+0.85%) |
Apr 18, 2012 | 3.247 | 3.287 | 3.235 | 3.268 | 90,765 | +0.01(+0.26%) |
Apr 17, 2012 | 3.262 | 3.265 | 3.235 | 3.259 | 69,073 | +0.02(+0.47%) |
Apr 16, 2012 | 3.250 | 3.250 | 3.232 | 3.244 | 26,667 | -0.00(-0.09%) |
Apr 13, 2012 | 3.253 | 3.256 | 3.241 | 3.247 | 12,636 | +0.01(+0.19%) |
Apr 12, 2012 | 3.274 | 3.293 | 3.220 | 3.241 | 237,601 | -0.02(-0.56%) |
Apr 11, 2012 | 3.244 | 3.290 | 3.241 | 3.259 | 37,423 | +0.01(+0.19%) |
Apr 10, 2012 | 3.302 | 3.314 | 3.247 | 3.253 | 106,809 | -0.05(-1.56%) |
Apr 09, 2012 | 3.224 | 3.344 | 3.224 | 3.305 | 122,518 | +0.04(+1.11%) |
Apr 05, 2012 | 3.266 | 3.314 | 3.263 | 3.269 | 52,316 | -0.01(-0.18%) |
Apr 04, 2012 | 3.296 | 3.299 | 3.254 | 3.275 | 65,995 | -0.04(-1.18%) |
Apr 03, 2012 | 3.320 | 3.320 | 3.284 | 3.314 | 101,619 | -0.00(-0.09%) |
Apr 02, 2012 | 3.302 | 3.326 | 3.287 | 3.317 | 52,034 | +0.00(+0.00%) |
Mar 30, 2012 | 3.272 | 3.317 | 3.251 | 3.317 | 61,683 | +0.04(+1.10%) |
Mar 29, 2012 | 3.254 | 3.320 | 3.239 | 3.281 | 103,020 | +0.03(+0.93%) |
Mar 28, 2012 | 3.272 | 3.276 | 3.199 | 3.251 | 90,927 | -0.01(-0.37%) |
Mar 27, 2012 | 3.263 | 3.272 | 3.217 | 3.263 | 104,012 | +0.02(+0.65%) |
Mar 26, 2012 | 3.272 | 3.278 | 3.217 | 3.242 | 113,479 | -0.01(-0.37%) |
Mar 23, 2012 | 3.190 | 3.269 | 3.184 | 3.254 | 107,112 | +0.05(+1.70%) |
Mar 22, 2012 | 3.214 | 3.263 | 3.187 | 3.199 | 75,890 | -0.00(-0.09%) |
Mar 21, 2012 | 3.208 | 3.245 | 3.184 | 3.202 | 196,261 | -0.03(-0.84%) |
Mar 20, 2012 | 3.248 | 3.287 | 3.208 | 3.230 | 109,728 | -0.05(-1.47%) |
Mar 19, 2012 | 3.272 | 3.311 | 3.269 | 3.278 | 84,866 | -0.01(-0.37%) |
Mar 16, 2012 | 3.332 | 3.332 | 3.269 | 3.290 | 134,879 | -0.04(-1.27%) |
Mar 15, 2012 | 3.374 | 3.386 | 3.326 | 3.332 | 139,689 | -0.04(-1.16%) |
Mar 14, 2012 | 3.383 | 3.383 | 3.362 | 3.371 | 87,833 | +0.00(+0.09%) |
Mar 13, 2012 | 3.392 | 3.398 | 3.368 | 3.368 | 31,590 | -0.02(-0.53%) |
Mar 12, 2012 | 3.365 | 3.398 | 3.362 | 3.386 | 45,033 | +0.01(+0.18%) |
Mar 09, 2012 | 3.398 | 3.398 | 3.359 | 3.380 | 81,736 | +0.01(+0.27%) |
Mar 08, 2012 | 3.416 | 3.416 | 3.371 | 3.371 | 137,883 | -0.01(-0.27%) |
Mar 07, 2012 | 3.359 | 3.395 | 3.350 | 3.380 | 100,732 | +0.04(+1.25%) |
Mar 06, 2012 | 3.350 | 3.360 | 3.338 | 3.338 | 43,837 | -0.01(-0.18%) |
Mar 05, 2012 | 3.344 | 3.377 | 3.344 | 3.344 | 147,993 | -0.00(-0.14%) |
Mar 02, 2012 | 3.347 | 3.350 | 3.341 | 3.349 | 34,450 | +0.00(+0.14%) |
Mar 01, 2012 | 3.347 | 3.347 | 3.341 | 3.344 | 19,479 | +0.01(+0.27%) |
Feb 29, 2012 | 3.335 | 3.347 | 3.335 | 3.335 | 51,482 | -0.01(-0.18%) |
Feb 28, 2012 | 3.335 | 3.344 | 3.320 | 3.341 | 87,811 | +0.01(+0.27%) |
Feb 27, 2012 | 3.329 | 3.335 | 3.323 | 3.332 | 51,456 | +0.00(+0.00%) |
Feb 24, 2012 | 3.326 | 3.344 | 3.323 | 3.332 | 50,590 | +0.01(+0.18%) |
Feb 23, 2012 | 3.338 | 3.338 | 3.314 | 3.326 | 58,677 | -0.01(-0.27%) |
Feb 22, 2012 | 3.308 | 3.338 | 3.308 | 3.335 | 42,272 | +0.01(+0.18%) |
Feb 21, 2012 | 3.320 | 3.329 | 3.308 | 3.329 | 55,748 | +0.01(+0.22%) |
Feb 17, 2012 | 3.314 | 3.323 | 3.314 | 3.322 | 34,460 | +0.01(+0.23%) |
Feb 16, 2012 | 3.302 | 3.326 | 3.299 | 3.314 | 39,073 | +0.01(+0.45%) |
Feb 15, 2012 | 3.296 | 3.317 | 3.296 | 3.299 | 21,041 | -0.00(-0.09%) |
Feb 14, 2012 | 3.299 | 3.305 | 3.293 | 3.302 | 41,269 | -0.01(-0.36%) |
Feb 13, 2012 | 3.311 | 3.326 | 3.296 | 3.314 | 50,820 | -0.00(-0.09%) |
Feb 10, 2012 | 3.311 | 3.329 | 3.293 | 3.317 | 115,528 | -0.01(-0.36%) |
Feb 09, 2012 | 3.320 | 3.339 | 3.305 | 3.329 | 130,870 | +0.03(+1.00%) |
Feb 08, 2012 | 3.311 | 3.320 | 3.293 | 3.296 | 87,509 | -0.01(-0.36%) |
Feb 07, 2012 | 3.285 | 3.311 | 3.282 | 3.308 | 125,789 | +0.02(+0.72%) |
Feb 06, 2012 | 3.317 | 3.320 | 3.285 | 3.285 | 97,190 | -0.02(-0.72%) |
Feb 03, 2012 | 3.302 | 3.326 | 3.299 | 3.308 | 85,590 | +0.01(+0.18%) |
Feb 02, 2012 | 3.320 | 3.320 | 3.290 | 3.302 | 30,780 | +0.00(+0.00%) |
Feb 01, 2012 | 3.317 | 3.326 | 3.299 | 3.302 | 78,603 | -0.00(-0.09%) |
Jan 31, 2012 | 3.302 | 3.305 | 3.285 | 3.305 | 113,124 | +0.02(+0.63%) |
Jan 30, 2012 | 3.285 | 3.302 | 3.282 | 3.285 | 74,720 | -0.01(-0.36%) |
Jan 27, 2012 | 3.296 | 3.296 | 3.285 | 3.296 | 53,105 | +0.00(+0.00%) |
Jan 26, 2012 | 3.302 | 3.302 | 3.290 | 3.296 | 38,168 | +0.00(+0.09%) |
Jan 25, 2012 | 3.287 | 3.296 | 3.261 | 3.293 | 63,467 | +0.01(+0.36%) |
Jan 24, 2012 | 3.287 | 3.296 | 3.270 | 3.282 | 71,666 | -0.00(-0.13%) |
Jan 23, 2012 | 3.285 | 3.299 | 3.267 | 3.286 | 87,748 | +0.03(+0.86%) |
Jan 20, 2012 | 3.270 | 3.302 | 3.255 | 3.258 | 65,436 | +0.01(+0.27%) |
Jan 19, 2012 | 3.270 | 3.270 | 3.225 | 3.249 | 27,827 | -0.01(-0.27%) |
Jan 18, 2012 | 3.207 | 3.273 | 3.207 | 3.258 | 78,320 | +0.04(+1.20%) |
Jan 17, 2012 | 3.207 | 3.237 | 3.201 | 3.219 | 53,641 | +0.02(+0.56%) |
Jan 13, 2012 | 3.219 | 3.228 | 3.168 | 3.201 | 84,330 | -0.00(-0.09%) |
Jan 12, 2012 | 3.228 | 3.237 | 3.198 | 3.204 | 74,804 | -0.02(-0.55%) |
Jan 11, 2012 | 3.222 | 3.222 | 3.207 | 3.222 | 24,311 | +0.01(+0.28%) |
Jan 10, 2012 | 3.213 | 3.225 | 3.184 | 3.213 | 62,884 | +0.00(+0.00%) |
Jan 09, 2012 | 3.234 | 3.234 | 3.213 | 3.213 | 61,300 | -0.01(-0.37%) |
Jan 06, 2012 | 3.228 | 3.228 | 3.213 | 3.225 | 46,201 | +0.00(+0.00%) |
Jan 05, 2012 | 3.219 | 3.225 | 3.196 | 3.225 | 59,706 | -0.00(-0.09%) |
Jan 04, 2012 | 3.201 | 3.228 | 3.181 | 3.228 | 82,383 | +0.05(+1.67%) |
Dec 30, 2011 | 3.163 | 3.203 | 3.143 | 3.175 | 120,423 | +0.01(+0.37%) |
Dec 29, 2011 | 3.172 | 3.172 | 3.160 | 3.163 | 32,561 | +0.02(+0.66%) |
Dec 28, 2011 | 3.201 | 3.216 | 3.143 | 3.143 | 65,852 | -0.04(-1.39%) |
Dec 27, 2011 | 3.163 | 3.187 | 3.143 | 3.187 | 104,809 | +0.03(+1.02%) |
Dec 23, 2011 | 3.134 | 3.163 | 3.132 | 3.155 | 62,737 | -0.01(-0.18%) |
Dec 21, 2011 | 3.137 | 3.163 | 3.102 | 3.160 | 113,132 | +0.03(+0.93%) |
Dec 20, 2011 | 3.137 | 3.140 | 3.099 | 3.131 | 46,625 | +0.02(+0.58%) |
Dec 19, 2011 | 3.096 | 3.134 | 3.093 | 3.113 | 30,911 | +0.01(+0.17%) |
Dec 16, 2011 | 3.137 | 3.140 | 3.082 | 3.108 | 63,654 | -0.01(-0.19%) |
Dec 15, 2011 | 3.146 | 3.146 | 3.090 | 3.114 | 50,008 | +0.00(+0.09%) |
Dec 14, 2011 | 3.160 | 3.160 | 3.067 | 3.111 | 100,557 | -0.04(-1.30%) |
Dec 13, 2011 | 3.140 | 3.160 | 3.125 | 3.152 | 59,145 | +0.01(+0.47%) |
Dec 12, 2011 | 3.146 | 3.152 | 3.125 | 3.137 | 35,338 | -0.01(-0.19%) |
Dec 09, 2011 | 3.163 | 3.163 | 3.125 | 3.143 | 85,048 | +0.00(+0.00%) |
Dec 08, 2011 | 3.166 | 3.178 | 3.134 | 3.143 | 64,096 | -0.00(-0.09%) |
Dec 07, 2011 | 3.157 | 3.175 | 3.146 | 3.146 | 59,571 | +0.00(+0.09%) |
Dec 06, 2011 | 3.149 | 3.160 | 3.137 | 3.143 | 26,912 | +0.01(+0.18%) |
Dec 05, 2011 | 3.146 | 3.146 | 3.099 | 3.137 | 53,073 | +0.03(+1.12%) |
Dec 02, 2011 | 3.146 | 3.160 | 3.088 | 3.102 | 126,075 | -0.02(-0.56%) |
Dec 01, 2011 | 3.166 | 3.166 | 3.108 | 3.120 | 86,456 | -0.04(-1.28%) |
Nov 30, 2011 | 3.169 | 3.169 | 3.111 | 3.160 | 91,799 | +0.05(+1.49%) |
Nov 29, 2011 | 3.175 | 3.175 | 3.099 | 3.114 | 115,117 | -0.04(-1.20%) |
Nov 28, 2011 | 3.143 | 3.189 | 3.102 | 3.152 | 160,389 | +0.06(+1.87%) |
Nov 25, 2011 | 3.123 | 3.143 | 3.094 | 3.094 | 27,761 | -0.03(-0.93%) |
Nov 23, 2011 | 3.114 | 3.123 | 3.094 | 3.123 | 45,009 | +0.03(+0.84%) |
Nov 22, 2011 | 3.117 | 3.123 | 3.082 | 3.097 | 62,437 | +0.01(+0.19%) |
Nov 21, 2011 | 3.128 | 3.128 | 3.052 | 3.091 | 114,862 | -0.04(-1.20%) |
Nov 18, 2011 | 3.178 | 3.178 | 3.102 | 3.128 | 25,974 | -0.01(-0.46%) |
Nov 17, 2011 | 3.146 | 3.146 | 3.102 | 3.143 | 44,957 | +0.02(+0.56%) |
Nov 16, 2011 | 3.184 | 3.184 | 3.117 | 3.126 | 39,180 | -0.02(-0.74%) |
Nov 15, 2011 | 3.178 | 3.189 | 3.085 | 3.149 | 58,264 | -0.01(-0.46%) |
Nov 14, 2011 | 3.195 | 3.195 | 3.120 | 3.163 | 31,110 | -0.04(-1.18%) |
Nov 11, 2011 | 3.215 | 3.215 | 3.123 | 3.201 | 66,172 | +0.07(+2.22%) |
Nov 10, 2011 | 3.241 | 3.241 | 3.131 | 3.131 | 42,664 | -0.02(-0.74%) |
Nov 09, 2011 | 3.204 | 3.207 | 3.135 | 3.155 | 96,665 | +0.00(+0.11%) |
Nov 08, 2011 | 3.160 | 3.160 | 3.108 | 3.151 | 67,146 | +0.00(+0.07%) |
Nov 07, 2011 | 3.152 | 3.152 | 3.123 | 3.149 | 49,069 | +0.01(+0.28%) |
Nov 04, 2011 | 3.134 | 3.152 | 3.094 | 3.140 | 66,795 | +0.03(+1.02%) |
Nov 03, 2011 | 3.100 | 3.140 | 3.060 | 3.108 | 47,745 | +0.04(+1.31%) |
Nov 02, 2011 | 3.143 | 3.160 | 3.045 | 3.068 | 92,634 | -0.03(-0.93%) |
Nov 01, 2011 | 3.106 | 3.169 | 3.051 | 3.097 | 207,634 | +0.02(+0.65%) |
Oct 31, 2011 | 2.993 | 3.134 | 2.993 | 3.077 | 174,780 | +0.03(+0.85%) |
Oct 28, 2011 | 3.048 | 3.051 | 2.993 | 3.051 | 77,892 | +0.03(+0.95%) |
Oct 27, 2011 | 2.999 | 3.051 | 2.993 | 3.022 | 113,442 | +0.03(+0.96%) |
Oct 26, 2011 | 2.973 | 2.993 | 2.956 | 2.993 | 72,323 | +0.04(+1.27%) |
Oct 25, 2011 | 2.959 | 2.959 | 2.910 | 2.956 | 84,824 | -0.01(-0.19%) |
Oct 24, 2011 | 2.942 | 2.973 | 2.942 | 2.962 | 61,180 | +0.00(+0.00%) |
Oct 21, 2011 | 2.930 | 2.962 | 2.910 | 2.962 | 105,180 | +0.05(+1.88%) |
Oct 20, 2011 | 2.947 | 2.947 | 2.881 | 2.907 | 45,087 | -0.01(-0.49%) |
Oct 19, 2011 | 2.947 | 2.962 | 2.907 | 2.921 | 128,587 | -0.01(-0.39%) |
Oct 18, 2011 | 2.916 | 2.936 | 2.847 | 2.933 | 86,936 | +0.03(+0.99%) |
Oct 17, 2011 | 2.910 | 2.944 | 2.872 | 2.904 | 75,293 | -0.04(-1.37%) |
Oct 14, 2011 | 2.967 | 2.967 | 2.901 | 2.944 | 109,252 | +0.05(+1.59%) |
Oct 13, 2011 | 2.927 | 2.927 | 2.867 | 2.898 | 128,264 | -0.03(-0.98%) |
Oct 12, 2011 | 2.927 | 2.927 | 2.875 | 2.927 | 53,304 | +0.03(+0.99%) |
Oct 11, 2011 | 2.884 | 2.904 | 2.872 | 2.898 | 104,663 | +0.02(+0.70%) |
Oct 10, 2011 | 2.847 | 2.911 | 2.838 | 2.878 | 91,018 | +0.02(+0.70%) |
Oct 07, 2011 | 2.898 | 2.898 | 2.801 | 2.858 | 139,223 | +0.00(+0.10%) |
Oct 06, 2011 | 2.827 | 2.855 | 2.727 | 2.855 | 137,426 | +0.05(+1.63%) |
Oct 05, 2011 | 2.793 | 2.838 | 2.790 | 2.810 | 143,411 | +0.00(+0.00%) |
Oct 04, 2011 | 2.830 | 2.901 | 2.733 | 2.810 | 286,882 | -0.02(-0.71%) |
Oct 03, 2011 | 2.884 | 2.930 | 2.747 | 2.830 | 94,839 | -0.05(-1.88%) |
Sep 30, 2011 | 2.872 | 2.898 | 2.870 | 2.884 | 57,845 | +0.01(+0.30%) |
Sep 29, 2011 | 2.872 | 2.915 | 2.852 | 2.875 | 83,061 | +0.01(+0.40%) |
Sep 28, 2011 | 2.898 | 2.921 | 2.864 | 2.864 | 74,793 | -0.01(-0.40%) |
Sep 27, 2011 | 2.904 | 2.935 | 2.858 | 2.875 | 94,727 | -0.01(-0.30%) |
Sep 26, 2011 | 2.967 | 2.967 | 2.864 | 2.884 | 187,514 | -0.05(-1.75%) |
Sep 23, 2011 | 2.961 | 2.961 | 2.847 | 2.935 | 123,641 | -0.01(-0.19%) |
Sep 22, 2011 | 2.912 | 3.010 | 2.912 | 2.941 | 116,077 | -0.02(-0.58%) |
Sep 21, 2011 | 3.015 | 3.015 | 2.944 | 2.958 | 82,249 | -0.05(-1.61%) |
Sep 20, 2011 | 3.041 | 3.041 | 2.955 | 3.007 | 193,990 | -0.03(-1.13%) |
Sep 19, 2011 | 3.007 | 3.058 | 2.912 | 3.041 | 130,600 | +0.04(+1.36%) |
Sep 16, 2011 | 3.027 | 3.027 | 2.975 | 3.000 | 87,968 | -0.01(-0.41%) |
Sep 15, 2011 | 3.050 | 3.084 | 2.958 | 3.012 | 279,300 | -0.03(-1.03%) |
Sep 14, 2011 | 3.109 | 3.109 | 3.027 | 3.044 | 85,516 | -0.03(-1.11%) |
Sep 13, 2011 | 3.115 | 3.115 | 3.035 | 3.078 | 89,040 | -0.05(-1.73%) |
Sep 12, 2011 | 3.012 | 3.132 | 3.012 | 3.132 | 44,120 | +0.06(+2.05%) |
Sep 09, 2011 | 3.072 | 3.081 | 3.055 | 3.070 | 55,968 | -0.03(-0.87%) |
Sep 08, 2011 | 3.112 | 3.124 | 3.078 | 3.096 | 40,065 | -0.01(-0.24%) |
Sep 07, 2011 | 3.095 | 3.112 | 3.050 | 3.104 | 60,991 | +0.05(+1.77%) |
Sep 06, 2011 | 3.090 | 3.090 | 3.050 | 3.050 | 63,034 | -0.05(-1.74%) |
Sep 02, 2011 | 3.112 | 3.115 | 3.081 | 3.104 | 86,026 | +0.01(+0.19%) |
Sep 01, 2011 | 3.118 | 3.118 | 3.084 | 3.098 | 64,498 | +0.01(+0.46%) |
Aug 31, 2011 | 3.118 | 3.118 | 3.084 | 3.084 | 46,212 | -0.01(-0.46%) |
Aug 30, 2011 | 3.098 | 3.104 | 3.087 | 3.098 | 18,860 | +0.02(+0.55%) |
Aug 29, 2011 | 3.118 | 3.118 | 3.070 | 3.081 | 64,974 | -0.00(-0.09%) |
Aug 26, 2011 | 3.058 | 3.092 | 3.056 | 3.084 | 10,407 | +0.01(+0.28%) |
Aug 25, 2011 | 3.092 | 3.092 | 3.037 | 3.075 | 36,147 | -0.03(-0.82%) |
Aug 24, 2011 | 3.124 | 3.124 | 3.050 | 3.101 | 64,060 | +0.01(+0.18%) |
Aug 23, 2011 | 3.061 | 3.095 | 3.048 | 3.095 | 23,097 | +0.05(+1.77%) |
Aug 22, 2011 | 3.112 | 3.112 | 3.033 | 3.041 | 36,084 | -0.04(-1.31%) |
Aug 19, 2011 | 3.101 | 3.115 | 3.050 | 3.082 | 44,974 | -0.03(-0.98%) |
Aug 18, 2011 | 3.158 | 3.158 | 3.024 | 3.112 | 217,538 | -0.01(-0.45%) |
Aug 17, 2011 | 3.143 | 3.149 | 3.090 | 3.126 | 59,922 | +0.01(+0.36%) |
Aug 16, 2011 | 3.118 | 3.172 | 3.058 | 3.115 | 53,978 | +0.03(+0.83%) |
Aug 15, 2011 | 3.087 | 3.177 | 3.036 | 3.090 | 109,190 | +0.03(+1.11%) |
Aug 12, 2011 | 3.067 | 3.115 | 3.007 | 3.056 | 104,717 | +0.02(+0.70%) |
Aug 11, 2011 | 2.937 | 3.035 | 2.880 | 3.034 | 147,010 | +0.15(+5.26%) |
Aug 10, 2011 | 2.829 | 2.934 | 2.823 | 2.883 | 119,933 | -0.01(-0.20%) |
Aug 09, 2011 | 2.959 | 2.891 | 2.681 | 2.888 | 202,018 | +0.12(+4.51%) |
Aug 08, 2011 | 2.935 | 2.970 | 2.661 | 2.764 | 553,649 | -0.26(-8.47%) |
Aug 05, 2011 | 3.011 | 3.053 | 2.915 | 3.019 | 240,216 | +0.03(+0.84%) |
Aug 04, 2011 | 3.118 | 3.118 | 2.994 | 2.994 | 200,706 | -0.13(-4.23%) |
Aug 03, 2011 | 3.093 | 3.149 | 3.084 | 3.126 | 138,645 | +0.02(+0.63%) |
Aug 02, 2011 | 3.039 | 3.121 | 3.039 | 3.107 | 118,022 | +0.03(+0.91%) |