Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.867 | 3.867 | 3.838 | 3.861 | 181,880 | +0.01(+0.15%) |
Aug 30, 2012 | 3.844 | 3.855 | 3.803 | 3.855 | 171,386 | +0.01(+0.15%) |
Aug 29, 2012 | 3.861 | 3.861 | 3.826 | 3.850 | 128,970 | -0.01(-0.15%) |
Aug 27, 2012 | 3.867 | 3.867 | 3.815 | 3.855 | 238,234 | +0.00(+0.00%) |
Aug 24, 2012 | 3.861 | 3.867 | 3.829 | 3.855 | 141,072 | -0.02(-0.60%) |
Aug 23, 2012 | 3.850 | 3.879 | 3.820 | 3.879 | 192,240 | +0.04(+1.06%) |
Aug 22, 2012 | 3.826 | 3.855 | 3.803 | 3.838 | 210,098 | +0.00(+0.00%) |
Aug 21, 2012 | 3.890 | 3.890 | 3.832 | 3.838 | 155,326 | -0.04(-1.05%) |
Aug 20, 2012 | 3.879 | 3.879 | 3.850 | 3.879 | 135,613 | +0.00(+0.00%) |
Aug 17, 2012 | 3.902 | 3.902 | 3.850 | 3.879 | 112,823 | -0.01(-0.30%) |
Aug 16, 2012 | 3.844 | 3.890 | 3.844 | 3.890 | 183,697 | +0.04(+1.06%) |
Aug 15, 2012 | 3.850 | 3.873 | 3.820 | 3.850 | 151,932 | -0.01(-0.15%) |
Aug 14, 2012 | 3.867 | 3.867 | 3.844 | 3.855 | 124,476 | +0.01(+0.30%) |
Aug 13, 2012 | 3.861 | 3.867 | 3.826 | 3.844 | 125,121 | -0.01(-0.35%) |
Aug 10, 2012 | 3.886 | 3.886 | 3.828 | 3.857 | 155,987 | -0.03(-0.74%) |
Aug 09, 2012 | 3.846 | 3.886 | 3.834 | 3.886 | 173,740 | +0.05(+1.36%) |
Aug 08, 2012 | 3.805 | 3.840 | 3.803 | 3.834 | 150,679 | +0.03(+0.91%) |
Aug 07, 2012 | 3.776 | 3.817 | 3.776 | 3.799 | 164,824 | +0.05(+1.39%) |
Aug 06, 2012 | 3.793 | 3.799 | 3.747 | 3.747 | 109,911 | -0.02(-0.61%) |
Aug 03, 2012 | 3.828 | 3.828 | 3.747 | 3.770 | 132,416 | +0.02(+0.46%) |
Aug 02, 2012 | 3.799 | 3.822 | 3.736 | 3.753 | 133,884 | -0.01(-0.15%) |
Aug 01, 2012 | 3.846 | 3.851 | 3.741 | 3.759 | 231,754 | -0.04(-1.07%) |
Jul 31, 2012 | 3.788 | 3.828 | 3.776 | 3.799 | 159,353 | -0.02(-0.61%) |
Jul 30, 2012 | 3.834 | 3.834 | 3.770 | 3.822 | 289,303 | +0.04(+1.07%) |
Jul 27, 2012 | 3.817 | 3.817 | 3.765 | 3.782 | 201,093 | +0.01(+0.15%) |
Jul 26, 2012 | 3.799 | 3.811 | 3.756 | 3.776 | 127,604 | +0.01(+0.31%) |
Jul 25, 2012 | 3.753 | 3.765 | 3.730 | 3.765 | 113,889 | +0.03(+0.78%) |
Jul 24, 2012 | 3.741 | 3.753 | 3.713 | 3.736 | 107,796 | +0.02(+0.47%) |
Jul 23, 2012 | 3.695 | 3.741 | 3.695 | 3.718 | 105,448 | -0.01(-0.31%) |
Jul 20, 2012 | 3.730 | 3.747 | 3.718 | 3.730 | 129,134 | -0.02(-0.46%) |
Jul 19, 2012 | 3.724 | 3.747 | 3.712 | 3.747 | 161,864 | +0.05(+1.41%) |
Jul 18, 2012 | 3.701 | 3.736 | 3.695 | 3.695 | 156,624 | -0.01(-0.16%) |
Jul 17, 2012 | 3.718 | 3.718 | 3.695 | 3.701 | 213,363 | +0.01(+0.31%) |
Jul 16, 2012 | 3.730 | 3.736 | 3.689 | 3.689 | 140,423 | -0.02(-0.47%) |
Jul 13, 2012 | 3.724 | 3.741 | 3.689 | 3.707 | 190,095 | +0.01(+0.23%) |
Jul 12, 2012 | 3.712 | 3.724 | 3.649 | 3.698 | 180,053 | -0.02(-0.55%) |
Jul 11, 2012 | 3.782 | 3.782 | 3.712 | 3.718 | 207,795 | -0.05(-1.28%) |
Jul 10, 2012 | 3.778 | 3.784 | 3.749 | 3.766 | 169,274 | +0.02(+0.46%) |
Jul 09, 2012 | 3.761 | 3.778 | 3.743 | 3.749 | 138,131 | -0.01(-0.31%) |
Jul 06, 2012 | 3.755 | 3.789 | 3.749 | 3.761 | 174,401 | -0.01(-0.15%) |
Jul 05, 2012 | 3.755 | 3.782 | 3.755 | 3.766 | 132,711 | +0.03(+0.77%) |
Jul 03, 2012 | 3.715 | 3.738 | 3.686 | 3.738 | 83,712 | +0.01(+0.31%) |
Jul 02, 2012 | 3.709 | 3.726 | 3.680 | 3.726 | 155,846 | +0.04(+1.09%) |
Jun 29, 2012 | 3.680 | 3.703 | 3.657 | 3.686 | 162,064 | +0.07(+1.91%) |
Jun 28, 2012 | 3.640 | 3.686 | 3.617 | 3.617 | 235,455 | -0.06(-1.72%) |
Jun 27, 2012 | 3.680 | 3.709 | 3.669 | 3.680 | 114,919 | +0.02(+0.63%) |
Jun 26, 2012 | 3.651 | 3.680 | 3.634 | 3.657 | 118,931 | +0.03(+0.79%) |
Jun 25, 2012 | 3.640 | 3.640 | 3.611 | 3.628 | 106,512 | -0.03(-0.79%) |
Jun 22, 2012 | 3.628 | 3.657 | 3.623 | 3.657 | 107,453 | +0.04(+1.11%) |
Jun 21, 2012 | 3.657 | 3.657 | 3.571 | 3.617 | 314,103 | -0.02(-0.63%) |
Jun 20, 2012 | 3.617 | 3.646 | 3.605 | 3.640 | 119,352 | +0.02(+0.64%) |
Jun 19, 2012 | 3.594 | 3.623 | 3.588 | 3.617 | 74,377 | +0.03(+0.80%) |
Jun 18, 2012 | 3.577 | 3.611 | 3.548 | 3.588 | 167,488 | +0.01(+0.32%) |
Jun 15, 2012 | 3.577 | 3.594 | 3.548 | 3.577 | 198,792 | -0.01(-0.32%) |
Jun 14, 2012 | 3.577 | 3.588 | 3.559 | 3.588 | 102,803 | +0.02(+0.65%) |
Jun 13, 2012 | 3.577 | 3.588 | 3.559 | 3.565 | 103,942 | -0.04(-1.01%) |
Jun 12, 2012 | 3.590 | 3.613 | 3.556 | 3.601 | 89,674 | +0.03(+0.96%) |
Jun 11, 2012 | 3.573 | 3.618 | 3.538 | 3.567 | 343,929 | +0.01(+0.16%) |
Jun 08, 2012 | 3.556 | 3.578 | 3.538 | 3.561 | 89,881 | +0.00(+0.00%) |
Jun 07, 2012 | 3.578 | 3.578 | 3.550 | 3.561 | 125,538 | +0.01(+0.32%) |
Jun 06, 2012 | 3.556 | 3.567 | 3.538 | 3.550 | 166,103 | +0.02(+0.65%) |
Jun 05, 2012 | 3.556 | 3.556 | 3.521 | 3.527 | 117,515 | -0.01(-0.32%) |
Jun 04, 2012 | 3.578 | 3.612 | 3.510 | 3.538 | 156,863 | -0.05(-1.27%) |
Jun 01, 2012 | 3.618 | 3.624 | 3.567 | 3.584 | 184,355 | -0.08(-2.18%) |
May 31, 2012 | 3.647 | 3.664 | 3.578 | 3.664 | 121,629 | +0.06(+1.58%) |
May 30, 2012 | 3.647 | 3.647 | 3.590 | 3.607 | 163,267 | -0.03(-0.94%) |
May 29, 2012 | 3.664 | 3.670 | 3.601 | 3.641 | 132,692 | -0.01(-0.31%) |
May 25, 2012 | 3.647 | 3.653 | 3.618 | 3.653 | 221,755 | +0.00(+0.00%) |
May 24, 2012 | 3.664 | 3.664 | 3.630 | 3.653 | 213,071 | -0.01(-0.16%) |
May 23, 2012 | 3.590 | 3.658 | 3.578 | 3.658 | 214,293 | +0.06(+1.58%) |
May 22, 2012 | 3.601 | 3.618 | 3.567 | 3.601 | 263,368 | +0.02(+0.48%) |
May 21, 2012 | 3.550 | 3.590 | 3.533 | 3.584 | 163,797 | +0.05(+1.45%) |
May 18, 2012 | 3.550 | 3.584 | 3.533 | 3.533 | 306,396 | -0.04(-1.12%) |
May 17, 2012 | 3.647 | 3.647 | 3.573 | 3.573 | 241,369 | -0.06(-1.57%) |
May 16, 2012 | 3.658 | 3.664 | 3.601 | 3.630 | 222,009 | -0.02(-0.47%) |
May 15, 2012 | 3.658 | 3.681 | 3.647 | 3.647 | 201,456 | -0.02(-0.62%) |
May 14, 2012 | 3.675 | 3.710 | 3.658 | 3.670 | 368,891 | -0.03(-0.77%) |
May 11, 2012 | 3.693 | 3.744 | 3.693 | 3.698 | 176,029 | -0.01(-0.35%) |
May 10, 2012 | 3.745 | 3.757 | 3.706 | 3.711 | 170,173 | +0.00(+0.00%) |
May 09, 2012 | 3.734 | 3.757 | 3.706 | 3.711 | 217,763 | -0.03(-0.76%) |
May 08, 2012 | 3.785 | 3.785 | 3.706 | 3.740 | 218,819 | -0.04(-1.05%) |
May 07, 2012 | 3.745 | 3.779 | 3.745 | 3.779 | 93,864 | +0.01(+0.30%) |
May 04, 2012 | 3.796 | 3.796 | 3.717 | 3.768 | 222,354 | -0.01(-0.30%) |
May 03, 2012 | 3.785 | 3.785 | 3.745 | 3.779 | 174,661 | -0.02(-0.45%) |
May 02, 2012 | 3.740 | 3.796 | 3.740 | 3.796 | 294,384 | +0.02(+0.60%) |
May 01, 2012 | 3.796 | 3.813 | 3.774 | 3.774 | 271,891 | -0.03(-0.89%) |
Apr 30, 2012 | 3.802 | 3.808 | 3.762 | 3.808 | 166,883 | +0.01(+0.30%) |
Apr 27, 2012 | 3.836 | 3.836 | 3.762 | 3.796 | 134,419 | +0.01(+0.30%) |
Apr 26, 2012 | 3.785 | 3.785 | 3.751 | 3.785 | 145,396 | +0.02(+0.45%) |
Apr 25, 2012 | 3.774 | 3.774 | 3.723 | 3.768 | 129,294 | +0.04(+1.06%) |
Apr 24, 2012 | 3.711 | 3.745 | 3.706 | 3.728 | 187,823 | +0.00(+0.00%) |
Apr 23, 2012 | 3.734 | 3.751 | 3.677 | 3.728 | 210,363 | -0.02(-0.60%) |
Apr 20, 2012 | 3.717 | 3.751 | 3.711 | 3.751 | 144,369 | +0.03(+0.76%) |
Apr 19, 2012 | 3.700 | 3.723 | 3.694 | 3.723 | 194,076 | +0.01(+0.31%) |
Apr 18, 2012 | 3.694 | 3.774 | 3.694 | 3.711 | 226,990 | -0.01(-0.15%) |
Apr 17, 2012 | 3.734 | 3.734 | 3.711 | 3.717 | 232,447 | +0.01(+0.15%) |
Apr 16, 2012 | 3.706 | 3.734 | 3.677 | 3.711 | 274,628 | +0.02(+0.61%) |
Apr 13, 2012 | 3.728 | 3.745 | 3.683 | 3.689 | 190,080 | -0.06(-1.51%) |
Apr 12, 2012 | 3.751 | 3.808 | 3.734 | 3.745 | 131,602 | +0.00(+0.00%) |
Apr 11, 2012 | 3.745 | 3.762 | 3.734 | 3.745 | 119,774 | +0.03(+0.87%) |
Apr 10, 2012 | 3.741 | 3.764 | 3.679 | 3.713 | 235,052 | -0.02(-0.60%) |
Apr 09, 2012 | 3.713 | 3.781 | 3.685 | 3.736 | 231,981 | -0.02(-0.45%) |
Apr 05, 2012 | 3.786 | 3.792 | 3.752 | 3.752 | 193,669 | -0.02(-0.45%) |
Apr 04, 2012 | 3.809 | 3.842 | 3.769 | 3.769 | 230,467 | -0.07(-1.76%) |
Apr 03, 2012 | 3.859 | 3.904 | 3.826 | 3.837 | 225,532 | -0.04(-1.02%) |
Apr 02, 2012 | 3.865 | 3.904 | 3.859 | 3.876 | 211,973 | +0.01(+0.15%) |
Mar 30, 2012 | 3.842 | 3.871 | 3.797 | 3.871 | 151,087 | +0.04(+1.03%) |
Mar 29, 2012 | 3.803 | 3.842 | 3.803 | 3.831 | 134,794 | -0.01(-0.29%) |
Mar 28, 2012 | 3.837 | 3.871 | 3.797 | 3.842 | 234,878 | +0.00(+0.00%) |
Mar 27, 2012 | 3.826 | 3.842 | 3.814 | 3.842 | 351,326 | +0.03(+0.89%) |
Mar 26, 2012 | 3.775 | 3.809 | 3.758 | 3.809 | 203,331 | +0.05(+1.20%) |
Mar 23, 2012 | 3.741 | 3.814 | 3.741 | 3.764 | 256,089 | +0.01(+0.30%) |
Mar 22, 2012 | 3.752 | 3.783 | 3.747 | 3.752 | 258,908 | -0.01(-0.30%) |
Mar 21, 2012 | 3.758 | 3.781 | 3.741 | 3.764 | 225,936 | +0.00(+0.00%) |
Mar 20, 2012 | 3.769 | 3.786 | 3.741 | 3.764 | 358,340 | -0.03(-0.74%) |
Mar 19, 2012 | 3.797 | 3.820 | 3.786 | 3.792 | 138,404 | +0.01(+0.15%) |
Mar 16, 2012 | 3.831 | 3.842 | 3.786 | 3.786 | 167,762 | -0.04(-1.03%) |
Mar 15, 2012 | 3.876 | 3.882 | 3.814 | 3.826 | 180,737 | -0.02(-0.58%) |
Mar 14, 2012 | 3.904 | 3.904 | 3.848 | 3.848 | 123,808 | -0.02(-0.58%) |
Mar 13, 2012 | 3.859 | 3.893 | 3.848 | 3.871 | 156,066 | +0.02(+0.54%) |
Mar 12, 2012 | 3.872 | 3.883 | 3.833 | 3.850 | 185,882 | +0.01(+0.15%) |
Mar 09, 2012 | 3.822 | 3.878 | 3.822 | 3.844 | 201,334 | +0.02(+0.58%) |
Mar 08, 2012 | 3.827 | 3.855 | 3.805 | 3.822 | 169,318 | +0.01(+0.15%) |
Mar 07, 2012 | 3.816 | 3.816 | 3.772 | 3.816 | 164,205 | +0.04(+1.19%) |
Mar 06, 2012 | 3.788 | 3.805 | 3.772 | 3.772 | 329,519 | -0.07(-1.89%) |
Mar 05, 2012 | 3.844 | 3.872 | 3.839 | 3.844 | 359,446 | -0.02(-0.43%) |
Mar 02, 2012 | 3.839 | 3.872 | 3.833 | 3.861 | 256,799 | -0.01(-0.29%) |
Mar 01, 2012 | 3.878 | 3.894 | 3.850 | 3.872 | 244,239 | -0.01(-0.29%) |
Feb 29, 2012 | 3.883 | 3.903 | 3.833 | 3.883 | 262,670 | +0.02(+0.54%) |
Feb 28, 2012 | 3.827 | 3.872 | 3.827 | 3.862 | 206,305 | +0.03(+0.77%) |
Feb 27, 2012 | 3.816 | 3.857 | 3.816 | 3.833 | 312,209 | -0.02(-0.44%) |
Feb 24, 2012 | 3.867 | 3.872 | 3.817 | 3.850 | 186,410 | +0.00(+0.00%) |
Feb 23, 2012 | 3.805 | 3.861 | 3.805 | 3.850 | 268,611 | +0.04(+1.02%) |
Feb 22, 2012 | 3.811 | 3.833 | 3.788 | 3.811 | 165,573 | -0.01(-0.29%) |
Feb 21, 2012 | 3.811 | 3.833 | 3.788 | 3.822 | 240,509 | +0.02(+0.44%) |
Feb 17, 2012 | 3.794 | 3.811 | 3.783 | 3.805 | 177,615 | +0.00(+0.00%) |
Feb 16, 2012 | 3.805 | 3.840 | 3.783 | 3.805 | 198,865 | +0.02(+0.59%) |
Feb 15, 2012 | 3.805 | 3.850 | 3.777 | 3.783 | 186,283 | -0.02(-0.59%) |
Feb 14, 2012 | 3.833 | 3.839 | 3.788 | 3.805 | 176,690 | -0.02(-0.44%) |
Feb 13, 2012 | 3.827 | 3.850 | 3.816 | 3.822 | 206,695 | +0.02(+0.40%) |
Feb 10, 2012 | 3.818 | 3.829 | 3.790 | 3.807 | 330,012 | -0.03(-0.87%) |
Feb 09, 2012 | 3.807 | 3.851 | 3.807 | 3.840 | 273,993 | +0.03(+0.73%) |
Feb 08, 2012 | 3.801 | 3.857 | 3.801 | 3.812 | 203,160 | -0.01(-0.15%) |
Feb 07, 2012 | 3.785 | 3.857 | 3.768 | 3.818 | 258,517 | +0.03(+0.88%) |
Feb 06, 2012 | 3.768 | 3.796 | 3.735 | 3.785 | 258,418 | +0.02(+0.59%) |
Feb 03, 2012 | 3.729 | 3.790 | 3.712 | 3.762 | 437,081 | +0.04(+1.04%) |
Feb 02, 2012 | 3.818 | 3.818 | 3.679 | 3.724 | 1,312,112 | -0.17(-4.42%) |
Feb 01, 2012 | 3.879 | 3.918 | 3.862 | 3.896 | 302,159 | +0.06(+1.59%) |
Jan 31, 2012 | 3.835 | 3.835 | 3.796 | 3.835 | 188,062 | +0.04(+1.02%) |
Jan 30, 2012 | 3.773 | 3.801 | 3.746 | 3.796 | 168,034 | +0.03(+0.74%) |
Jan 27, 2012 | 3.757 | 3.785 | 3.757 | 3.768 | 317,822 | -0.02(-0.44%) |
Jan 26, 2012 | 3.746 | 3.796 | 3.746 | 3.785 | 310,894 | +0.04(+1.04%) |
Jan 25, 2012 | 3.707 | 3.757 | 3.701 | 3.746 | 187,838 | +0.03(+0.75%) |
Jan 24, 2012 | 3.724 | 3.740 | 3.696 | 3.718 | 222,299 | -0.01(-0.15%) |
Jan 23, 2012 | 3.679 | 3.744 | 3.679 | 3.724 | 327,552 | +0.05(+1.36%) |
Jan 20, 2012 | 3.696 | 3.718 | 3.674 | 3.674 | 220,151 | -0.03(-0.75%) |
Jan 19, 2012 | 3.679 | 3.735 | 3.668 | 3.701 | 393,667 | +0.04(+1.21%) |
Jan 18, 2012 | 3.640 | 3.668 | 3.640 | 3.657 | 152,250 | +0.00(+0.00%) |
Jan 17, 2012 | 3.657 | 3.679 | 3.640 | 3.657 | 184,330 | +0.02(+0.61%) |
Jan 13, 2012 | 3.585 | 3.635 | 3.579 | 3.635 | 258,315 | +0.03(+0.77%) |
Jan 12, 2012 | 3.607 | 3.629 | 3.590 | 3.607 | 129,302 | +0.02(+0.46%) |
Jan 11, 2012 | 3.613 | 3.618 | 3.590 | 3.590 | 135,222 | -0.01(-0.21%) |
Jan 10, 2012 | 3.642 | 3.642 | 3.598 | 3.598 | 255,626 | +0.00(+0.00%) |
Jan 09, 2012 | 3.565 | 3.613 | 3.559 | 3.598 | 336,492 | +0.04(+1.24%) |
Jan 06, 2012 | 3.488 | 3.587 | 3.488 | 3.554 | 316,652 | +0.04(+1.09%) |
Jan 05, 2012 | 3.466 | 3.532 | 3.466 | 3.515 | 181,321 | +0.02(+0.47%) |
Jan 04, 2012 | 3.494 | 3.526 | 3.477 | 3.499 | 227,421 | +0.04(+1.11%) |
Dec 30, 2011 | 3.472 | 3.477 | 3.428 | 3.461 | 273,631 | +0.01(+0.32%) |
Dec 29, 2011 | 3.428 | 3.450 | 3.395 | 3.450 | 281,740 | +0.01(+0.16%) |
Dec 28, 2011 | 3.433 | 3.455 | 3.395 | 3.444 | 189,822 | +0.00(+0.00%) |
Dec 27, 2011 | 3.428 | 3.488 | 3.417 | 3.444 | 302,814 | -0.01(-0.16%) |
Dec 23, 2011 | 3.433 | 3.466 | 3.417 | 3.450 | 256,835 | +0.08(+2.28%) |
Dec 21, 2011 | 3.362 | 3.373 | 3.312 | 3.373 | 288,747 | -0.01(-0.16%) |
Dec 20, 2011 | 3.362 | 3.395 | 3.362 | 3.378 | 270,258 | +0.05(+1.48%) |
Dec 19, 2011 | 3.378 | 3.378 | 3.323 | 3.329 | 178,304 | -0.02(-0.49%) |
Dec 16, 2011 | 3.384 | 3.395 | 3.329 | 3.345 | 198,677 | -0.03(-0.98%) |
Dec 15, 2011 | 3.406 | 3.406 | 3.362 | 3.378 | 157,925 | -0.01(-0.32%) |
Dec 14, 2011 | 3.378 | 3.395 | 3.340 | 3.389 | 189,438 | -0.02(-0.48%) |
Dec 13, 2011 | 3.455 | 3.472 | 3.378 | 3.406 | 195,473 | -0.03(-1.02%) |
Dec 12, 2011 | 3.370 | 3.462 | 3.364 | 3.441 | 427,231 | +0.02(+0.64%) |
Dec 09, 2011 | 3.386 | 3.419 | 3.386 | 3.419 | 289,541 | +0.07(+2.11%) |
Dec 08, 2011 | 3.403 | 3.403 | 3.343 | 3.348 | 298,159 | -0.07(-2.07%) |
Dec 07, 2011 | 3.375 | 3.430 | 3.370 | 3.419 | 177,556 | +0.02(+0.48%) |
Dec 06, 2011 | 3.446 | 3.446 | 3.386 | 3.403 | 282,366 | -0.05(-1.42%) |
Dec 05, 2011 | 3.441 | 3.461 | 3.419 | 3.451 | 236,304 | +0.06(+1.76%) |
Dec 02, 2011 | 3.408 | 3.419 | 3.392 | 3.392 | 161,088 | +0.01(+0.16%) |
Dec 01, 2011 | 3.386 | 3.413 | 3.381 | 3.386 | 290,544 | -0.02(-0.64%) |
Nov 30, 2011 | 3.408 | 3.413 | 3.367 | 3.408 | 308,059 | +0.11(+3.29%) |
Nov 29, 2011 | 3.326 | 3.337 | 3.299 | 3.299 | 229,043 | -0.01(-0.33%) |
Nov 28, 2011 | 3.375 | 3.375 | 3.299 | 3.310 | 214,928 | +0.04(+1.16%) |
Nov 25, 2011 | 3.272 | 3.303 | 3.267 | 3.272 | 116,428 | +0.01(+0.17%) |
Nov 23, 2011 | 3.283 | 3.299 | 3.256 | 3.267 | 196,712 | -0.05(-1.64%) |
Nov 22, 2011 | 3.288 | 3.326 | 3.288 | 3.321 | 220,467 | +0.02(+0.66%) |
Nov 21, 2011 | 3.272 | 3.305 | 3.245 | 3.299 | 387,480 | -0.02(-0.65%) |
Nov 18, 2011 | 3.332 | 3.343 | 3.310 | 3.321 | 157,585 | -0.01(-0.16%) |
Nov 17, 2011 | 3.354 | 3.386 | 3.316 | 3.326 | 278,666 | -0.04(-1.13%) |
Nov 16, 2011 | 3.375 | 3.408 | 3.364 | 3.364 | 298,893 | -0.04(-1.12%) |
Nov 15, 2011 | 3.403 | 3.430 | 3.386 | 3.403 | 276,232 | -0.01(-0.32%) |
Nov 14, 2011 | 3.506 | 3.506 | 3.413 | 3.413 | 329,818 | -0.09(-2.64%) |
Nov 11, 2011 | 3.484 | 3.533 | 3.484 | 3.506 | 207,156 | +0.04(+1.10%) |
Nov 10, 2011 | 3.495 | 3.528 | 3.468 | 3.468 | 235,070 | -0.01(-0.21%) |
Nov 09, 2011 | 3.518 | 3.534 | 3.475 | 3.475 | 302,540 | -0.10(-2.86%) |
Nov 08, 2011 | 3.588 | 3.604 | 3.567 | 3.577 | 211,302 | +0.00(+0.00%) |
Nov 07, 2011 | 3.572 | 3.593 | 3.556 | 3.577 | 174,474 | +0.00(+0.00%) |
Nov 04, 2011 | 3.637 | 3.637 | 3.567 | 3.577 | 292,755 | -0.08(-2.06%) |
Nov 03, 2011 | 3.653 | 3.653 | 3.599 | 3.653 | 280,969 | +0.04(+1.04%) |
Nov 02, 2011 | 3.642 | 3.653 | 3.593 | 3.615 | 151,200 | +0.02(+0.45%) |
Nov 01, 2011 | 3.588 | 3.653 | 3.540 | 3.599 | 247,213 | -0.10(-2.62%) |
Oct 31, 2011 | 3.712 | 3.721 | 3.674 | 3.696 | 216,059 | -0.04(-1.01%) |
Oct 28, 2011 | 3.701 | 3.733 | 3.701 | 3.733 | 185,183 | -0.00(-0.00%) |
Oct 27, 2011 | 3.669 | 3.733 | 3.647 | 3.733 | 387,871 | +0.17(+4.83%) |
Oct 26, 2011 | 3.556 | 3.583 | 3.502 | 3.561 | 167,692 | +0.06(+1.69%) |
Oct 25, 2011 | 3.486 | 3.524 | 3.475 | 3.502 | 245,285 | -0.02(-0.46%) |
Oct 24, 2011 | 3.470 | 3.529 | 3.464 | 3.518 | 227,670 | +0.03(+0.93%) |
Oct 21, 2011 | 3.464 | 3.502 | 3.459 | 3.486 | 155,204 | +0.07(+2.05%) |
Oct 20, 2011 | 3.405 | 3.437 | 3.394 | 3.416 | 128,462 | +0.01(+0.16%) |
Oct 19, 2011 | 3.437 | 3.464 | 3.411 | 3.411 | 146,092 | -0.04(-1.09%) |
Oct 18, 2011 | 3.400 | 3.465 | 3.383 | 3.448 | 175,009 | +0.06(+1.75%) |
Oct 17, 2011 | 3.394 | 3.448 | 3.384 | 3.389 | 197,851 | -0.06(-1.72%) |
Oct 14, 2011 | 3.427 | 3.470 | 3.421 | 3.448 | 120,316 | +0.03(+1.02%) |
Oct 13, 2011 | 3.373 | 3.421 | 3.368 | 3.413 | 108,283 | +0.00(+0.08%) |
Oct 12, 2011 | 3.394 | 3.459 | 3.394 | 3.411 | 232,661 | +0.04(+1.06%) |
Oct 11, 2011 | 3.354 | 3.380 | 3.328 | 3.375 | 181,257 | +0.00(+0.00%) |
Oct 10, 2011 | 3.274 | 3.375 | 3.274 | 3.375 | 193,196 | +0.13(+3.93%) |
Oct 07, 2011 | 3.306 | 3.306 | 3.236 | 3.247 | 180,200 | -0.03(-0.97%) |
Oct 06, 2011 | 3.247 | 3.284 | 3.231 | 3.279 | 348,535 | +0.10(+3.01%) |
Oct 05, 2011 | 3.135 | 3.194 | 3.109 | 3.183 | 238,926 | +0.05(+1.70%) |
Oct 04, 2011 | 3.189 | 3.189 | 3.066 | 3.130 | 595,951 | -0.10(-2.97%) |
Oct 03, 2011 | 3.338 | 3.354 | 3.226 | 3.226 | 281,602 | -0.13(-3.81%) |
Sep 30, 2011 | 3.417 | 3.417 | 3.354 | 3.354 | 201,174 | -0.06(-1.87%) |
Sep 29, 2011 | 3.455 | 3.487 | 3.370 | 3.417 | 195,084 | +0.01(+0.16%) |
Sep 28, 2011 | 3.503 | 3.524 | 3.412 | 3.412 | 123,190 | -0.10(-2.88%) |
Sep 27, 2011 | 3.535 | 3.567 | 3.497 | 3.513 | 236,330 | +0.03(+0.76%) |
Sep 26, 2011 | 3.503 | 3.524 | 3.444 | 3.487 | 140,287 | -0.02(-0.61%) |
Sep 23, 2011 | 3.444 | 3.508 | 3.444 | 3.508 | 161,386 | +0.03(+0.92%) |
Sep 22, 2011 | 3.551 | 3.551 | 3.455 | 3.476 | 288,034 | -0.14(-3.97%) |
Sep 21, 2011 | 3.673 | 3.678 | 3.620 | 3.620 | 205,683 | -0.06(-1.73%) |
Sep 20, 2011 | 3.694 | 3.726 | 3.684 | 3.684 | 233,762 | -0.02(-0.43%) |
Sep 19, 2011 | 3.710 | 3.732 | 3.662 | 3.700 | 150,183 | -0.06(-1.70%) |
Sep 16, 2011 | 3.785 | 3.811 | 3.732 | 3.763 | 152,086 | -0.02(-0.56%) |
Sep 15, 2011 | 3.753 | 3.785 | 3.710 | 3.785 | 204,659 | +0.05(+1.43%) |
Sep 14, 2011 | 3.689 | 3.753 | 3.662 | 3.732 | 215,797 | +0.03(+0.86%) |
Sep 13, 2011 | 3.732 | 3.732 | 3.673 | 3.700 | 204,704 | -0.02(-0.62%) |
Sep 12, 2011 | 3.654 | 3.723 | 3.638 | 3.723 | 118,869 | +0.01(+0.14%) |
Sep 09, 2011 | 3.786 | 3.828 | 3.675 | 3.718 | 162,116 | -0.09(-2.35%) |
Sep 08, 2011 | 3.818 | 3.870 | 3.781 | 3.807 | 295,157 | -0.03(-0.82%) |
Sep 07, 2011 | 3.760 | 3.855 | 3.760 | 3.839 | 186,272 | +0.05(+1.25%) |
Sep 06, 2011 | 3.728 | 3.791 | 3.728 | 3.791 | 194,903 | -0.03(-0.83%) |
Sep 02, 2011 | 3.865 | 3.890 | 3.812 | 3.823 | 132,567 | -0.09(-2.42%) |