Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.426 | 3.439 | 3.375 | 3.389 | 12,275,424 | -0.06(-1.60%) |
May 30, 2012 | 3.369 | 3.485 | 3.314 | 3.444 | 17,615,320 | +0.03(+0.95%) |
May 29, 2012 | 3.438 | 3.438 | 3.385 | 3.411 | 14,785,792 | +0.03(+0.85%) |
May 25, 2012 | 3.410 | 3.429 | 3.371 | 3.382 | 4,148,232 | -0.02(-0.66%) |
May 24, 2012 | 3.375 | 3.408 | 3.351 | 3.405 | 3,715,864 | +0.03(+0.89%) |
May 23, 2012 | 3.340 | 3.384 | 3.303 | 3.375 | 3,463,792 | +0.03(+0.90%) |
May 22, 2012 | 3.294 | 3.351 | 3.288 | 3.345 | 4,751,864 | +0.06(+1.90%) |
May 21, 2012 | 3.226 | 3.290 | 3.212 | 3.283 | 3,628,016 | +0.07(+2.14%) |
May 18, 2012 | 3.265 | 3.312 | 3.203 | 3.214 | 6,831,904 | -0.05(-1.49%) |
May 17, 2012 | 3.294 | 3.295 | 3.255 | 3.263 | 6,261,608 | -0.02(-0.76%) |
May 16, 2012 | 3.281 | 3.315 | 3.272 | 3.288 | 3,475,376 | +0.01(+0.42%) |
May 15, 2012 | 3.229 | 3.281 | 3.220 | 3.274 | 4,920,384 | +0.04(+1.20%) |
May 14, 2012 | 3.288 | 3.296 | 3.234 | 3.235 | 2,062,648 | -0.07(-2.23%) |
May 11, 2012 | 3.276 | 3.341 | 3.268 | 3.309 | 1,825,064 | +0.02(+0.65%) |
May 10, 2012 | 3.291 | 3.312 | 3.271 | 3.288 | 2,721,488 | +0.00(+0.00%) |
May 09, 2012 | 3.272 | 3.295 | 3.260 | 3.288 | 3,056,640 | -0.02(-0.68%) |
May 08, 2012 | 3.263 | 3.315 | 3.251 | 3.310 | 3,761,928 | +0.02(+0.72%) |
May 07, 2012 | 3.261 | 3.297 | 3.248 | 3.286 | 3,350,928 | +0.01(+0.31%) |
May 04, 2012 | 3.285 | 3.294 | 3.245 | 3.276 | 3,406,640 | -0.02(-0.64%) |
May 03, 2012 | 3.316 | 3.329 | 3.283 | 3.297 | 1,676,352 | -0.02(-0.75%) |
May 02, 2012 | 3.281 | 3.325 | 3.273 | 3.322 | 1,740,176 | +0.02(+0.53%) |
May 01, 2012 | 3.295 | 3.356 | 3.295 | 3.305 | 2,211,440 | +0.00(+0.11%) |
Apr 30, 2012 | 3.333 | 3.335 | 3.289 | 3.301 | 2,609,896 | -0.03(-0.83%) |
Apr 27, 2012 | 3.326 | 3.341 | 3.297 | 3.329 | 2,527,904 | +0.01(+0.38%) |
Apr 26, 2012 | 3.297 | 3.328 | 3.285 | 3.316 | 1,475,320 | +0.01(+0.30%) |
Apr 25, 2012 | 3.306 | 3.326 | 3.283 | 3.306 | 2,054,048 | +0.03(+0.88%) |
Apr 24, 2012 | 3.274 | 3.301 | 3.250 | 3.277 | 2,778,600 | +0.00(+0.00%) |
Apr 23, 2012 | 3.289 | 3.289 | 3.248 | 3.277 | 2,545,720 | -0.04(-1.28%) |
Apr 20, 2012 | 3.314 | 3.336 | 3.292 | 3.320 | 2,605,408 | +0.02(+0.72%) |
Apr 19, 2012 | 3.330 | 3.339 | 3.277 | 3.296 | 4,039,384 | -0.03(-0.86%) |
Apr 18, 2012 | 3.288 | 3.335 | 3.269 | 3.325 | 6,226,952 | +0.04(+1.14%) |
Apr 17, 2012 | 3.269 | 3.311 | 3.244 | 3.288 | 3,567,008 | +0.03(+0.92%) |
Apr 16, 2012 | 3.219 | 3.275 | 3.206 | 3.257 | 6,899,320 | +0.05(+1.64%) |
Apr 13, 2012 | 3.188 | 3.219 | 3.188 | 3.205 | 6,594,392 | +0.00(+0.00%) |
Apr 12, 2012 | 3.150 | 3.216 | 3.141 | 3.205 | 3,882,672 | +0.06(+1.95%) |
Apr 11, 2012 | 3.105 | 3.149 | 3.103 | 3.144 | 6,062,304 | +0.07(+2.15%) |
Apr 10, 2012 | 3.166 | 3.169 | 3.075 | 3.078 | 4,199,112 | -0.09(-2.71%) |
Apr 09, 2012 | 3.154 | 3.174 | 3.139 | 3.163 | 4,152,360 | -0.02(-0.65%) |
Apr 05, 2012 | 3.194 | 3.211 | 3.171 | 3.184 | 2,947,600 | -0.03(-0.78%) |
Apr 04, 2012 | 3.244 | 3.248 | 3.188 | 3.209 | 4,676,224 | -0.05(-1.57%) |
Apr 03, 2012 | 3.265 | 3.266 | 3.232 | 3.260 | 5,023,880 | +0.00(+0.04%) |
Apr 02, 2012 | 3.260 | 3.281 | 3.236 | 3.259 | 4,043,528 | +0.00(+0.00%) |
Mar 30, 2012 | 3.289 | 3.289 | 3.257 | 3.259 | 5,070,088 | -0.02(-0.65%) |
Mar 29, 2012 | 3.280 | 3.311 | 3.236 | 3.280 | 3,759,960 | -0.02(-0.68%) |
Mar 28, 2012 | 3.317 | 3.322 | 3.269 | 3.303 | 6,409,600 | -0.02(-0.47%) |
Mar 27, 2012 | 3.349 | 3.349 | 3.313 | 3.318 | 2,976,608 | -0.03(-0.77%) |
Mar 26, 2012 | 3.329 | 3.354 | 3.315 | 3.344 | 2,963,856 | +0.04(+1.21%) |
Mar 23, 2012 | 3.306 | 3.312 | 3.271 | 3.304 | 1,677,440 | +0.01(+0.23%) |
Mar 22, 2012 | 3.269 | 3.303 | 3.258 | 3.296 | 2,142,688 | -0.00(-0.02%) |
Mar 21, 2012 | 3.304 | 3.312 | 3.266 | 3.297 | 3,000,480 | +0.01(+0.27%) |
Mar 20, 2012 | 3.281 | 3.300 | 3.275 | 3.288 | 1,669,616 | -0.01(-0.40%) |
Mar 19, 2012 | 3.301 | 3.319 | 3.283 | 3.301 | 2,715,888 | -0.01(-0.23%) |
Mar 16, 2012 | 3.312 | 3.331 | 3.297 | 3.309 | 6,385,264 | -0.00(-0.11%) |
Mar 15, 2012 | 3.301 | 3.328 | 3.287 | 3.312 | 5,129,072 | +0.01(+0.30%) |
Mar 14, 2012 | 3.288 | 3.309 | 3.282 | 3.303 | 6,017,536 | +0.01(+0.17%) |
Mar 13, 2012 | 3.247 | 3.299 | 3.226 | 3.297 | 5,739,408 | +0.07(+2.19%) |
Mar 12, 2012 | 3.205 | 3.234 | 3.186 | 3.226 | 5,104,128 | +0.03(+0.90%) |
Mar 09, 2012 | 3.180 | 3.209 | 3.164 | 3.197 | 3,940,288 | +0.02(+0.71%) |
Mar 08, 2012 | 3.149 | 3.200 | 3.131 | 3.175 | 6,378,736 | +0.04(+1.18%) |
Mar 07, 2012 | 3.116 | 3.159 | 3.097 | 3.138 | 2,514,528 | +0.03(+1.01%) |
Mar 06, 2012 | 3.106 | 3.125 | 3.102 | 3.107 | 3,097,376 | -0.03(-0.88%) |
Mar 05, 2012 | 3.132 | 3.147 | 3.115 | 3.134 | 3,419,280 | -0.00(-0.14%) |
Mar 02, 2012 | 3.167 | 3.184 | 3.125 | 3.139 | 3,100,880 | -0.04(-1.18%) |
Mar 01, 2012 | 3.140 | 3.186 | 3.099 | 3.176 | 5,966,848 | +0.06(+2.09%) |
Feb 29, 2012 | 3.039 | 3.201 | 2.909 | 3.111 | 22,635,104 | +0.25(+8.67%) |
Feb 28, 2012 | 2.853 | 2.884 | 2.833 | 2.863 | 6,874,400 | +0.01(+0.31%) |
Feb 27, 2012 | 2.882 | 2.891 | 2.822 | 2.854 | 6,326,816 | -0.06(-2.14%) |
Feb 24, 2012 | 2.910 | 2.927 | 2.887 | 2.917 | 2,000,928 | +0.01(+0.34%) |
Feb 23, 2012 | 2.875 | 2.913 | 2.860 | 2.907 | 2,087,472 | +0.02(+0.76%) |
Feb 22, 2012 | 2.881 | 2.906 | 2.862 | 2.885 | 2,965,760 | -0.01(-0.32%) |
Feb 21, 2012 | 2.896 | 2.920 | 2.874 | 2.894 | 3,144,752 | +0.00(+0.04%) |
Feb 17, 2012 | 2.921 | 2.929 | 2.888 | 2.893 | 3,038,624 | -0.02(-0.75%) |
Feb 16, 2012 | 2.878 | 2.917 | 2.874 | 2.915 | 3,648,320 | +0.04(+1.46%) |
Feb 15, 2012 | 2.885 | 2.889 | 2.857 | 2.873 | 3,740,032 | -0.00(-0.13%) |
Feb 14, 2012 | 2.888 | 2.908 | 2.864 | 2.877 | 2,213,072 | -0.02(-0.84%) |
Feb 13, 2012 | 2.926 | 2.929 | 2.892 | 2.901 | 5,065,040 | -0.00(-0.11%) |
Feb 10, 2012 | 2.906 | 2.938 | 2.901 | 2.904 | 3,662,784 | -0.03(-1.09%) |
Feb 09, 2012 | 2.924 | 2.938 | 2.874 | 2.936 | 3,788,496 | +0.01(+0.41%) |
Feb 08, 2012 | 2.929 | 2.943 | 2.905 | 2.924 | 2,743,600 | +0.00(+0.06%) |
Feb 07, 2012 | 2.928 | 2.954 | 2.920 | 2.922 | 3,255,104 | -0.01(-0.32%) |
Feb 06, 2012 | 2.949 | 2.964 | 2.922 | 2.932 | 2,655,472 | -0.03(-1.08%) |
Feb 03, 2012 | 2.979 | 2.986 | 2.962 | 2.964 | 3,697,696 | +0.00(+0.16%) |
Feb 02, 2012 | 2.987 | 2.993 | 2.958 | 2.959 | 2,218,304 | -0.02(-0.79%) |
Feb 01, 2012 | 2.958 | 2.999 | 2.946 | 2.982 | 4,258,176 | +0.04(+1.45%) |
Jan 31, 2012 | 2.963 | 2.973 | 2.913 | 2.940 | 3,195,824 | -0.02(-0.68%) |
Jan 30, 2012 | 2.897 | 2.971 | 2.840 | 2.960 | 3,066,240 | -0.01(-0.38%) |
Jan 27, 2012 | 2.994 | 3.014 | 2.971 | 2.971 | 2,370,384 | -0.04(-1.27%) |
Jan 26, 2012 | 3.055 | 3.064 | 3.000 | 3.009 | 2,347,808 | -0.03(-1.09%) |
Jan 25, 2012 | 3.013 | 3.068 | 3.004 | 3.042 | 4,524,320 | +0.02(+0.77%) |
Jan 24, 2012 | 3.005 | 3.034 | 3.002 | 3.019 | 2,789,824 | +0.00(+0.10%) |
Jan 23, 2012 | 3.009 | 3.039 | 2.994 | 3.016 | 1,585,440 | +0.00(+0.00%) |
Jan 20, 2012 | 3.019 | 3.039 | 3.011 | 3.016 | 1,986,000 | -0.01(-0.37%) |
Jan 19, 2012 | 3.039 | 3.042 | 3.018 | 3.027 | 2,436,736 | -0.00(-0.02%) |
Jan 18, 2012 | 3.007 | 3.030 | 2.981 | 3.028 | 2,833,216 | +0.02(+0.66%) |
Jan 17, 2012 | 3.020 | 3.038 | 3.006 | 3.008 | 2,248,112 | -0.00(-0.10%) |
Jan 13, 2012 | 2.968 | 3.014 | 2.967 | 3.011 | 2,543,072 | +0.01(+0.35%) |
Jan 12, 2012 | 3.000 | 3.013 | 2.974 | 3.001 | 2,984,192 | +0.00(+0.15%) |
Jan 11, 2012 | 2.979 | 3.004 | 2.957 | 2.996 | 2,583,040 | +0.01(+0.40%) |
Jan 10, 2012 | 2.968 | 3.003 | 2.944 | 2.984 | 3,824,608 | +0.04(+1.34%) |
Jan 09, 2012 | 2.914 | 2.954 | 2.914 | 2.945 | 3,192,320 | +0.03(+1.14%) |
Jan 06, 2012 | 2.893 | 2.939 | 2.887 | 2.912 | 4,388,784 | +0.01(+0.30%) |
Jan 05, 2012 | 2.879 | 2.910 | 2.850 | 2.903 | 6,358,224 | +0.01(+0.30%) |
Jan 04, 2012 | 2.926 | 2.936 | 2.889 | 2.894 | 8,487,632 | -0.10(-3.30%) |
Dec 30, 2011 | 2.998 | 3.007 | 2.971 | 2.993 | 4,197,328 | -0.00(-0.15%) |
Dec 29, 2011 | 2.987 | 3.004 | 2.981 | 2.998 | 1,891,552 | +0.02(+0.55%) |
Dec 28, 2011 | 2.990 | 2.999 | 2.973 | 2.981 | 2,116,576 | -0.01(-0.27%) |
Dec 27, 2011 | 2.976 | 3.004 | 2.971 | 2.989 | 3,138,912 | +0.00(+0.04%) |
Dec 23, 2011 | 2.947 | 2.994 | 2.938 | 2.988 | 2,650,320 | +0.05(+1.59%) |
Dec 21, 2011 | 2.917 | 2.947 | 2.906 | 2.941 | 2,391,344 | +0.01(+0.36%) |
Dec 20, 2011 | 2.909 | 2.962 | 2.888 | 2.931 | 4,135,456 | +0.06(+2.02%) |
Dec 19, 2011 | 2.881 | 2.904 | 2.831 | 2.873 | 5,382,592 | -0.01(-0.41%) |
Dec 16, 2011 | 2.866 | 2.897 | 2.859 | 2.884 | 8,122,192 | +0.03(+1.10%) |
Dec 15, 2011 | 2.849 | 2.880 | 2.833 | 2.853 | 6,072,624 | +0.03(+1.04%) |
Dec 14, 2011 | 2.819 | 2.836 | 2.797 | 2.824 | 4,384,416 | -0.01(-0.22%) |
Dec 13, 2011 | 2.863 | 2.906 | 2.820 | 2.830 | 9,620,640 | -0.02(-0.88%) |
Dec 12, 2011 | 2.832 | 2.855 | 2.794 | 2.855 | 3,481,360 | +0.00(+0.00%) |
Dec 09, 2011 | 2.819 | 2.865 | 2.817 | 2.855 | 4,930,672 | +0.04(+1.49%) |
Dec 08, 2011 | 2.828 | 2.859 | 2.807 | 2.813 | 3,751,216 | -0.04(-1.29%) |
Dec 07, 2011 | 2.819 | 2.866 | 2.791 | 2.850 | 6,156,864 | +0.01(+0.35%) |
Dec 06, 2011 | 2.855 | 2.862 | 2.819 | 2.840 | 4,678,480 | -0.02(-0.63%) |
Dec 05, 2011 | 2.856 | 2.881 | 2.849 | 2.858 | 4,541,808 | +0.03(+1.13%) |
Dec 02, 2011 | 2.832 | 2.858 | 2.812 | 2.826 | 4,063,136 | +0.01(+0.38%) |
Dec 01, 2011 | 2.806 | 2.858 | 2.806 | 2.816 | 8,080,592 | +0.01(+0.27%) |
Nov 30, 2011 | 2.788 | 2.824 | 2.750 | 2.808 | 14,830,096 | +0.09(+3.45%) |
Nov 29, 2011 | 2.711 | 2.779 | 2.684 | 2.714 | 11,055,552 | +0.04(+1.47%) |
Nov 28, 2011 | 2.714 | 2.735 | 2.652 | 2.675 | 8,552,624 | +0.03(+1.16%) |
Nov 25, 2011 | 2.619 | 2.656 | 2.619 | 2.644 | 4,023,792 | +0.01(+0.50%) |
Nov 23, 2011 | 2.646 | 2.657 | 2.603 | 2.631 | 3,568,480 | -0.03(-1.22%) |
Nov 22, 2011 | 2.675 | 2.688 | 2.644 | 2.664 | 5,553,408 | -0.02(-0.58%) |
Nov 21, 2011 | 2.696 | 2.704 | 2.667 | 2.679 | 4,351,280 | -0.05(-1.90%) |
Nov 18, 2011 | 2.733 | 2.756 | 2.726 | 2.731 | 3,033,872 | +0.01(+0.32%) |
Nov 17, 2011 | 2.720 | 2.756 | 2.699 | 2.723 | 2,844,112 | +0.00(+0.09%) |
Nov 16, 2011 | 2.737 | 2.772 | 2.716 | 2.720 | 2,508,288 | -0.04(-1.58%) |
Nov 15, 2011 | 2.704 | 2.782 | 2.704 | 2.764 | 2,451,392 | +0.04(+1.56%) |
Nov 14, 2011 | 2.735 | 2.744 | 2.703 | 2.721 | 1,563,872 | -0.03(-1.07%) |
Nov 11, 2011 | 2.727 | 2.763 | 2.706 | 2.751 | 2,239,872 | +0.05(+2.02%) |
Nov 10, 2011 | 2.688 | 2.698 | 2.649 | 2.696 | 3,744,688 | +0.03(+1.15%) |
Nov 09, 2011 | 2.713 | 2.728 | 2.654 | 2.666 | 2,541,424 | -0.11(-3.98%) |
Nov 08, 2011 | 2.751 | 2.784 | 2.689 | 2.776 | 4,221,168 | +0.04(+1.35%) |
Nov 07, 2011 | 2.761 | 2.771 | 2.688 | 2.739 | 3,112,912 | -0.03(-1.24%) |
Nov 04, 2011 | 2.737 | 2.774 | 2.717 | 2.774 | 3,517,136 | +0.01(+0.29%) |
Nov 03, 2011 | 2.728 | 2.766 | 2.689 | 2.766 | 4,675,104 | +0.07(+2.43%) |
Nov 02, 2011 | 2.683 | 2.706 | 2.641 | 2.700 | 2,542,624 | +0.06(+2.25%) |
Nov 01, 2011 | 2.648 | 2.683 | 2.604 | 2.641 | 5,282,096 | -0.08(-2.99%) |
Oct 31, 2011 | 2.741 | 2.772 | 2.716 | 2.722 | 3,107,296 | -0.05(-1.69%) |
Oct 28, 2011 | 2.750 | 2.790 | 2.742 | 2.769 | 3,937,728 | -0.03(-1.05%) |
Oct 27, 2011 | 2.799 | 2.818 | 2.758 | 2.798 | 3,321,024 | +0.08(+2.80%) |
Oct 26, 2011 | 2.731 | 2.737 | 2.660 | 2.722 | 3,658,192 | +0.02(+0.90%) |
Oct 25, 2011 | 2.737 | 2.743 | 2.692 | 2.697 | 3,984,560 | -0.06(-2.09%) |
Oct 24, 2011 | 2.722 | 2.763 | 2.717 | 2.755 | 4,355,520 | +0.04(+1.61%) |
Oct 21, 2011 | 2.689 | 2.732 | 2.685 | 2.711 | 3,951,328 | +0.06(+2.26%) |
Oct 20, 2011 | 2.633 | 2.677 | 2.593 | 2.651 | 4,587,648 | +0.02(+0.78%) |
Oct 19, 2011 | 2.655 | 2.685 | 2.612 | 2.631 | 3,461,696 | -0.03(-1.01%) |
Oct 18, 2011 | 2.612 | 2.674 | 2.573 | 2.658 | 5,225,648 | +0.04(+1.70%) |
Oct 17, 2011 | 2.678 | 2.681 | 2.604 | 2.613 | 4,734,384 | -0.07(-2.74%) |
Oct 14, 2011 | 2.697 | 2.699 | 2.671 | 2.687 | 3,657,376 | +0.01(+0.40%) |
Oct 13, 2011 | 2.659 | 2.709 | 2.619 | 2.676 | 6,797,728 | +0.00(+0.14%) |
Oct 12, 2011 | 2.643 | 2.699 | 2.617 | 2.672 | 8,857,952 | +0.04(+1.69%) |
Oct 11, 2011 | 2.619 | 2.640 | 2.601 | 2.628 | 6,097,968 | -0.00(-0.07%) |
Oct 10, 2011 | 2.562 | 2.631 | 2.548 | 2.630 | 7,650,640 | +0.10(+3.93%) |
Oct 07, 2011 | 2.569 | 2.600 | 2.526 | 2.531 | 8,941,008 | -0.03(-1.10%) |
Oct 06, 2011 | 2.549 | 2.575 | 2.496 | 2.559 | 10,520,016 | +0.04(+1.59%) |
Oct 05, 2011 | 2.464 | 2.527 | 2.417 | 2.519 | 10,315,520 | +0.06(+2.36%) |
Oct 04, 2011 | 2.345 | 2.466 | 2.330 | 2.461 | 8,460,784 | +0.09(+3.80%) |
Oct 03, 2011 | 2.424 | 2.478 | 2.358 | 2.371 | 9,050,672 | -0.07(-3.04%) |
Sep 30, 2011 | 2.442 | 2.484 | 2.412 | 2.445 | 11,634,480 | -0.04(-1.46%) |
Sep 29, 2011 | 2.453 | 2.481 | 2.425 | 2.481 | 6,344,224 | +0.07(+2.88%) |
Sep 28, 2011 | 2.461 | 2.484 | 2.406 | 2.412 | 5,182,016 | -0.04(-1.58%) |
Sep 27, 2011 | 2.474 | 2.505 | 2.440 | 2.451 | 3,742,000 | +0.03(+1.16%) |
Sep 26, 2011 | 2.366 | 2.426 | 2.342 | 2.422 | 6,948,528 | +0.08(+3.39%) |
Sep 23, 2011 | 2.319 | 2.362 | 2.316 | 2.343 | 9,197,360 | +0.03(+1.24%) |
Sep 22, 2011 | 2.300 | 2.328 | 2.234 | 2.314 | 8,477,760 | -0.04(-1.65%) |
Sep 21, 2011 | 2.449 | 2.454 | 2.334 | 2.353 | 21,290,960 | -0.14(-5.47%) |
Sep 20, 2011 | 2.544 | 2.574 | 2.487 | 2.489 | 9,542,176 | -0.04(-1.65%) |
Sep 19, 2011 | 2.548 | 2.636 | 2.511 | 2.531 | 6,291,776 | -0.05(-1.98%) |
Sep 16, 2011 | 2.578 | 2.614 | 2.559 | 2.583 | 15,133,888 | +0.01(+0.22%) |
Sep 15, 2011 | 2.604 | 2.619 | 2.574 | 2.577 | 11,467,184 | -0.06(-2.37%) |
Sep 14, 2011 | 2.599 | 2.667 | 2.571 | 2.639 | 6,398,176 | +0.05(+2.05%) |
Sep 13, 2011 | 2.568 | 2.606 | 2.559 | 2.586 | 6,085,760 | +0.03(+1.12%) |
Sep 12, 2011 | 2.530 | 2.560 | 2.497 | 2.558 | 2,717,872 | +0.00(+0.12%) |
Sep 09, 2011 | 2.574 | 2.609 | 2.531 | 2.554 | 4,798,432 | -0.03(-1.30%) |
Sep 08, 2011 | 2.635 | 2.655 | 2.588 | 2.588 | 5,455,760 | -0.06(-2.38%) |
Sep 07, 2011 | 2.606 | 2.656 | 2.605 | 2.651 | 3,222,608 | +0.08(+2.96%) |
Sep 06, 2011 | 2.512 | 2.578 | 2.494 | 2.575 | 4,595,504 | -0.01(-0.31%) |
Sep 02, 2011 | 2.601 | 2.632 | 2.575 | 2.583 | 2,684,400 | -0.06(-2.39%) |
Sep 01, 2011 | 2.686 | 2.716 | 2.638 | 2.646 | 4,268,352 | -0.04(-1.63%) |
Aug 31, 2011 | 2.671 | 2.701 | 2.648 | 2.690 | 5,969,840 | +0.04(+1.44%) |
Aug 30, 2011 | 2.614 | 2.667 | 2.596 | 2.652 | 2,453,616 | +0.02(+0.81%) |
Aug 29, 2011 | 2.586 | 2.636 | 2.586 | 2.631 | 3,286,336 | +0.07(+2.71%) |
Aug 26, 2011 | 2.488 | 2.578 | 2.455 | 2.561 | 2,395,616 | +0.06(+2.22%) |
Aug 25, 2011 | 2.562 | 2.562 | 2.479 | 2.506 | 2,780,592 | -0.04(-1.69%) |
Aug 24, 2011 | 2.506 | 2.552 | 2.484 | 2.549 | 4,516,960 | +0.04(+1.44%) |
Aug 23, 2011 | 2.451 | 2.513 | 2.433 | 2.513 | 7,598,336 | +0.07(+3.02%) |
Aug 22, 2011 | 2.487 | 2.489 | 2.428 | 2.439 | 4,389,856 | +0.00(+0.10%) |
Aug 19, 2011 | 2.416 | 2.480 | 2.382 | 2.436 | 5,115,600 | -0.01(-0.26%) |
Aug 18, 2011 | 2.500 | 2.512 | 2.426 | 2.442 | 7,196,096 | -0.10(-3.98%) |
Aug 17, 2011 | 2.546 | 2.565 | 2.518 | 2.544 | 4,425,984 | +0.00(+0.15%) |
Aug 16, 2011 | 2.510 | 2.557 | 2.484 | 2.540 | 4,592,832 | +0.02(+0.62%) |
Aug 15, 2011 | 2.506 | 2.529 | 2.489 | 2.524 | 3,648,640 | +0.03(+1.36%) |
Aug 12, 2011 | 2.510 | 2.513 | 2.466 | 2.491 | 3,511,600 | -0.00(-0.03%) |
Aug 11, 2011 | 2.383 | 2.519 | 2.372 | 2.491 | 8,451,200 | +0.12(+5.01%) |
Aug 10, 2011 | 2.404 | 2.451 | 2.361 | 2.373 | 8,576,992 | -0.08(-3.16%) |
Aug 09, 2011 | 2.399 | 2.453 | 2.284 | 2.450 | 18,091,520 | +0.10(+4.20%) |
Aug 08, 2011 | 2.411 | 2.471 | 2.342 | 2.351 | 9,904,384 | -0.17(-6.86%) |
Aug 05, 2011 | 2.588 | 2.623 | 2.478 | 2.524 | 9,474,352 | -0.04(-1.49%) |
Aug 04, 2011 | 2.626 | 2.636 | 2.562 | 2.562 | 5,261,568 | -0.09(-3.37%) |
Aug 03, 2011 | 2.649 | 2.664 | 2.583 | 2.652 | 4,929,184 | +0.01(+0.24%) |
Aug 02, 2011 | 2.696 | 2.730 | 2.643 | 2.646 | 3,168,112 | -0.07(-2.44%) |
Aug 01, 2011 | 2.741 | 2.750 | 2.679 | 2.712 | 4,391,328 | -0.00(-0.14%) |
Jul 29, 2011 | 2.706 | 2.731 | 2.691 | 2.716 | 5,767,120 | -0.02(-0.75%) |
Jul 28, 2011 | 2.749 | 2.783 | 2.728 | 2.736 | 3,799,296 | -0.01(-0.45%) |
Jul 27, 2011 | 2.789 | 2.801 | 2.744 | 2.749 | 5,333,568 | -0.05(-1.81%) |
Jul 26, 2011 | 2.843 | 2.868 | 2.796 | 2.799 | 3,952,416 | -0.04(-1.32%) |
Jul 25, 2011 | 2.840 | 2.862 | 2.832 | 2.837 | 3,961,696 | -0.03(-0.87%) |
Jul 22, 2011 | 2.867 | 2.876 | 2.841 | 2.862 | 3,224,368 | +0.01(+0.51%) |
Jul 21, 2011 | 2.841 | 2.876 | 2.828 | 2.848 | 6,025,872 | +0.02(+0.60%) |
Jul 20, 2011 | 2.850 | 2.850 | 2.819 | 2.831 | 5,230,512 | -0.01(-0.31%) |
Jul 19, 2011 | 2.831 | 2.845 | 2.799 | 2.839 | 6,871,920 | +0.02(+0.84%) |
Jul 18, 2011 | 2.833 | 2.843 | 2.806 | 2.816 | 3,285,936 | -0.03(-1.05%) |
Jul 15, 2011 | 2.861 | 2.861 | 2.828 | 2.846 | 4,182,624 | -0.01(-0.18%) |
Jul 14, 2011 | 2.885 | 2.890 | 2.833 | 2.851 | 4,321,152 | -0.02(-0.74%) |
Jul 13, 2011 | 2.914 | 2.921 | 2.871 | 2.872 | 4,979,200 | -0.03(-0.99%) |
Jul 12, 2011 | 2.914 | 2.925 | 2.891 | 2.901 | 5,986,064 | -0.02(-0.81%) |
Jul 11, 2011 | 2.948 | 2.948 | 2.909 | 2.924 | 3,722,304 | -0.05(-1.66%) |
Jul 08, 2011 | 2.961 | 2.978 | 2.943 | 2.974 | 3,438,208 | -0.01(-0.46%) |
Jul 07, 2011 | 2.973 | 2.998 | 2.955 | 2.987 | 4,692,032 | +0.03(+1.12%) |
Jul 06, 2011 | 2.946 | 2.968 | 2.938 | 2.954 | 4,419,264 | +0.01(+0.32%) |
Jul 05, 2011 | 2.953 | 2.972 | 2.935 | 2.945 | 5,753,728 | -0.00(-0.15%) |
Jul 01, 2011 | 2.920 | 2.966 | 2.914 | 2.949 | 5,258,784 | +0.04(+1.27%) |
Jun 30, 2011 | 2.897 | 2.926 | 2.889 | 2.913 | 9,134,544 | +0.03(+1.02%) |
Jun 29, 2011 | 2.873 | 2.900 | 2.824 | 2.883 | 4,473,840 | +0.01(+0.37%) |
Jun 28, 2011 | 2.848 | 2.891 | 2.848 | 2.873 | 27,189,920 | +0.03(+1.17%) |
Jun 27, 2011 | 2.821 | 2.853 | 2.801 | 2.839 | 6,377,328 | +0.03(+1.05%) |
Jun 24, 2011 | 2.811 | 2.831 | 2.804 | 2.810 | 6,960,672 | -0.03(-1.19%) |
Jun 23, 2011 | 2.823 | 2.846 | 2.797 | 2.844 | 5,262,560 | -0.00(-0.13%) |
Jun 22, 2011 | 2.812 | 2.864 | 2.804 | 2.848 | 4,963,360 | +0.03(+1.13%) |
Jun 21, 2011 | 2.781 | 2.822 | 2.776 | 2.816 | 9,686,976 | +0.04(+1.40%) |
Jun 20, 2011 | 2.774 | 2.779 | 2.717 | 2.777 | 10,079,408 | -0.01(-0.54%) |
Jun 17, 2011 | 2.807 | 2.824 | 2.791 | 2.792 | 11,765,536 | +0.00(+0.04%) |
Jun 16, 2011 | 2.766 | 2.795 | 2.759 | 2.791 | 10,107,424 | +0.02(+0.79%) |
Jun 15, 2011 | 2.758 | 2.781 | 2.758 | 2.769 | 7,728,032 | -0.01(-0.34%) |
Jun 14, 2011 | 2.770 | 2.794 | 2.764 | 2.778 | 7,281,904 | +0.04(+1.39%) |
Jun 13, 2011 | 2.737 | 2.774 | 2.737 | 2.740 | 6,999,216 | +0.01(+0.50%) |
Jun 10, 2011 | 2.761 | 2.777 | 2.717 | 2.726 | 6,780,448 | -0.05(-1.82%) |
Jun 09, 2011 | 2.755 | 2.789 | 2.744 | 2.777 | 5,665,504 | +0.03(+1.16%) |
Jun 08, 2011 | 2.754 | 2.773 | 2.734 | 2.745 | 5,880,864 | -0.01(-0.41%) |
Jun 07, 2011 | 2.739 | 2.775 | 2.728 | 2.756 | 7,850,016 | +0.03(+1.03%) |
Jun 06, 2011 | 2.741 | 2.763 | 2.719 | 2.728 | 8,120,256 | -0.01(-0.55%) |