Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.002 | 3.015 | 2.987 | 2.994 | 274,511 | -0.03(-0.97%) |
Apr 27, 2012 | 3.024 | 3.068 | 3.024 | 3.024 | 415,143 | -0.06(-1.91%) |
Apr 26, 2012 | 3.009 | 3.090 | 3.002 | 3.082 | 655,119 | +0.02(+0.72%) |
Apr 25, 2012 | 3.082 | 3.097 | 3.060 | 3.060 | 944,179 | +0.00(+0.00%) |
Apr 24, 2012 | 3.016 | 3.060 | 3.016 | 3.060 | 421,747 | +0.01(+0.24%) |
Apr 23, 2012 | 3.046 | 3.060 | 3.016 | 3.053 | 914,942 | -0.05(-1.66%) |
Apr 20, 2012 | 3.119 | 3.119 | 3.082 | 3.105 | 387,818 | -0.03(-0.94%) |
Apr 19, 2012 | 3.163 | 3.178 | 3.112 | 3.134 | 245,420 | -0.02(-0.70%) |
Apr 18, 2012 | 3.134 | 3.156 | 3.119 | 3.156 | 430,179 | +0.03(+0.94%) |
Apr 17, 2012 | 3.134 | 3.163 | 3.119 | 3.127 | 362,146 | -0.03(-0.93%) |
Apr 16, 2012 | 3.141 | 3.156 | 3.105 | 3.156 | 5,273,923 | +0.04(+1.18%) |
Apr 13, 2012 | 3.178 | 3.185 | 3.119 | 3.119 | 210,671 | -0.01(-0.47%) |
Apr 12, 2012 | 3.090 | 3.141 | 3.075 | 3.134 | 212,748 | +0.02(+0.71%) |
Apr 11, 2012 | 3.090 | 3.112 | 3.090 | 3.112 | 682,672 | +0.03(+0.95%) |
Apr 10, 2012 | 3.127 | 3.127 | 3.060 | 3.082 | 854,867 | -0.01(-0.24%) |
Apr 09, 2012 | 3.112 | 3.112 | 3.053 | 3.090 | 2,165,546 | -0.07(-2.33%) |
Apr 05, 2012 | 3.163 | 3.200 | 3.163 | 3.163 | 561,447 | +0.01(+0.23%) |
Apr 04, 2012 | 3.127 | 3.156 | 3.097 | 3.156 | 889,732 | -0.11(-3.38%) |
Apr 03, 2012 | 3.296 | 3.296 | 3.237 | 3.266 | 402,842 | -0.07(-1.99%) |
Apr 02, 2012 | 3.281 | 3.333 | 3.274 | 3.333 | 249,640 | +0.09(+2.72%) |
Mar 30, 2012 | 3.266 | 3.274 | 3.230 | 3.244 | 149,191 | -0.04(-1.34%) |
Mar 29, 2012 | 3.259 | 3.288 | 3.244 | 3.288 | 177,478 | -0.04(-1.11%) |
Mar 28, 2012 | 3.325 | 3.340 | 3.281 | 3.325 | 385,178 | +0.04(+1.12%) |
Mar 27, 2012 | 3.288 | 3.318 | 3.288 | 3.288 | 291,042 | +0.00(+0.00%) |
Mar 26, 2012 | 3.266 | 3.288 | 3.261 | 3.288 | 698,898 | -0.06(-1.76%) |
Mar 23, 2012 | 3.311 | 3.347 | 3.288 | 3.347 | 351,131 | -0.04(-1.09%) |
Mar 22, 2012 | 3.384 | 3.414 | 3.369 | 3.384 | 677,468 | -0.01(-0.22%) |
Mar 21, 2012 | 3.487 | 3.487 | 3.362 | 3.391 | 1,269,238 | -0.20(-5.53%) |
Mar 20, 2012 | 3.568 | 3.597 | 3.546 | 3.590 | 204,203 | -0.01(-0.41%) |
Mar 19, 2012 | 3.590 | 3.627 | 3.590 | 3.605 | 423,092 | +0.10(+2.94%) |
Mar 16, 2012 | 3.561 | 3.561 | 3.494 | 3.502 | 1,352,746 | -0.02(-0.63%) |
Mar 15, 2012 | 3.480 | 3.524 | 3.480 | 3.524 | 182,408 | +0.02(+0.63%) |
Mar 14, 2012 | 3.524 | 3.539 | 3.480 | 3.502 | 324,286 | +0.00(+0.00%) |
Mar 13, 2012 | 3.458 | 3.509 | 3.436 | 3.502 | 490,515 | +0.08(+2.37%) |
Mar 12, 2012 | 3.414 | 3.436 | 3.399 | 3.421 | 433,031 | -0.03(-0.85%) |
Mar 09, 2012 | 3.458 | 3.465 | 3.443 | 3.450 | 224,121 | +0.01(+0.43%) |
Mar 08, 2012 | 3.414 | 3.450 | 3.399 | 3.436 | 416,317 | +0.14(+4.24%) |
Mar 07, 2012 | 3.318 | 3.318 | 3.252 | 3.296 | 506,410 | +0.01(+0.45%) |
Mar 06, 2012 | 3.259 | 3.281 | 3.244 | 3.281 | 523,322 | -0.06(-1.76%) |
Mar 05, 2012 | 3.347 | 3.369 | 3.325 | 3.340 | 618,490 | -0.05(-1.52%) |
Mar 02, 2012 | 3.406 | 3.406 | 3.369 | 3.391 | 264,156 | +0.01(+0.44%) |
Mar 01, 2012 | 3.355 | 3.391 | 3.333 | 3.377 | 840,465 | +0.00(+0.00%) |
Feb 29, 2012 | 3.450 | 3.458 | 3.369 | 3.377 | 509,914 | -0.14(-3.97%) |
Feb 28, 2012 | 3.502 | 3.524 | 3.480 | 3.517 | 384,753 | +0.09(+2.58%) |
Feb 27, 2012 | 3.391 | 3.428 | 3.362 | 3.428 | 415,285 | -0.04(-1.27%) |
Feb 24, 2012 | 3.487 | 3.509 | 3.465 | 3.472 | 368,889 | +0.04(+1.07%) |
Feb 23, 2012 | 3.399 | 3.443 | 3.384 | 3.436 | 722,037 | +0.15(+4.71%) |
Feb 22, 2012 | 3.281 | 3.318 | 3.259 | 3.281 | 785,527 | +0.08(+2.53%) |
Feb 21, 2012 | 3.193 | 3.215 | 3.193 | 3.200 | 211,171 | -0.01(-0.23%) |
Feb 17, 2012 | 3.237 | 3.237 | 3.185 | 3.208 | 633,612 | +0.02(+0.69%) |
Feb 16, 2012 | 3.119 | 3.185 | 3.105 | 3.185 | 534,706 | +0.11(+3.59%) |
Feb 15, 2012 | 3.105 | 3.119 | 3.075 | 3.075 | 472,430 | +0.10(+3.47%) |
Feb 14, 2012 | 2.965 | 2.972 | 2.943 | 2.972 | 177,334 | +0.04(+1.25%) |
Feb 13, 2012 | 2.950 | 2.957 | 2.928 | 2.935 | 671,218 | +0.01(+0.50%) |
Feb 10, 2012 | 2.943 | 2.943 | 2.906 | 2.921 | 633,854 | -0.10(-3.17%) |
Feb 09, 2012 | 3.016 | 3.031 | 3.002 | 3.016 | 431,759 | +0.04(+1.23%) |
Feb 08, 2012 | 2.994 | 3.009 | 2.972 | 2.979 | 281,554 | +0.01(+0.50%) |
Feb 07, 2012 | 2.994 | 2.994 | 2.964 | 2.965 | 258,529 | +0.03(+1.00%) |
Feb 06, 2012 | 2.928 | 2.935 | 2.928 | 2.935 | 316,019 | +0.01(+0.50%) |
Feb 03, 2012 | 2.862 | 2.921 | 2.862 | 2.921 | 761,134 | +0.01(+0.51%) |
Feb 02, 2012 | 2.862 | 2.928 | 2.862 | 2.906 | 724,527 | +0.13(+4.50%) |
Feb 01, 2012 | 2.781 | 2.832 | 2.759 | 2.781 | 574,320 | +0.10(+3.56%) |
Jan 31, 2012 | 2.663 | 2.685 | 2.641 | 2.685 | 287,180 | +0.02(+0.83%) |
Jan 30, 2012 | 2.619 | 2.663 | 2.597 | 2.663 | 689,826 | +0.06(+2.26%) |
Jan 27, 2012 | 2.590 | 2.604 | 2.575 | 2.604 | 366,620 | -0.01(-0.56%) |
Jan 26, 2012 | 2.648 | 2.671 | 2.612 | 2.619 | 499,434 | -0.08(-3.00%) |
Jan 25, 2012 | 2.641 | 2.700 | 2.641 | 2.700 | 376,911 | +0.05(+1.94%) |
Jan 24, 2012 | 2.641 | 2.648 | 2.604 | 2.648 | 370,159 | -0.08(-2.96%) |
Jan 23, 2012 | 2.707 | 2.737 | 2.707 | 2.729 | 262,468 | +0.07(+2.77%) |
Jan 20, 2012 | 2.641 | 2.678 | 2.626 | 2.656 | 478,047 | +0.09(+3.44%) |
Jan 19, 2012 | 2.538 | 2.568 | 2.531 | 2.568 | 387,606 | +0.10(+4.18%) |
Jan 18, 2012 | 2.435 | 2.465 | 2.420 | 2.465 | 583,405 | +0.08(+3.40%) |
Jan 17, 2012 | 2.391 | 2.406 | 2.376 | 2.384 | 209,366 | +0.01(+0.62%) |
Jan 13, 2012 | 2.384 | 2.398 | 2.354 | 2.369 | 177,278 | -0.03(-1.23%) |
Jan 12, 2012 | 2.391 | 2.406 | 2.362 | 2.398 | 482,954 | -0.08(-3.26%) |
Jan 11, 2012 | 2.435 | 2.479 | 2.420 | 2.479 | 423,441 | +0.07(+3.06%) |
Jan 10, 2012 | 2.391 | 2.413 | 2.387 | 2.406 | 465,159 | +0.08(+3.48%) |
Jan 09, 2012 | 2.332 | 2.332 | 2.310 | 2.325 | 275,309 | -0.01(-0.32%) |
Jan 06, 2012 | 2.310 | 2.332 | 2.310 | 2.332 | 189,920 | -0.01(-0.31%) |
Jan 05, 2012 | 2.288 | 2.339 | 2.288 | 2.339 | 339,604 | -0.01(-0.31%) |
Jan 04, 2012 | 2.369 | 2.376 | 2.325 | 2.347 | 404,658 | +0.15(+7.05%) |
Dec 30, 2011 | 2.185 | 2.207 | 2.178 | 2.192 | 490,509 | -0.01(-0.67%) |
Dec 29, 2011 | 2.170 | 2.229 | 2.170 | 2.207 | 778,967 | +0.04(+1.69%) |
Dec 28, 2011 | 2.214 | 2.214 | 2.163 | 2.170 | 274,207 | -0.07(-2.96%) |
Dec 27, 2011 | 2.259 | 2.259 | 2.236 | 2.236 | 263,807 | -0.06(-2.56%) |
Dec 23, 2011 | 2.281 | 2.310 | 2.281 | 2.295 | 204,379 | +0.04(+1.63%) |
Dec 21, 2011 | 2.281 | 2.288 | 2.251 | 2.259 | 298,616 | -0.04(-1.92%) |
Dec 20, 2011 | 2.266 | 2.332 | 2.266 | 2.303 | 473,994 | +0.05(+2.29%) |
Dec 19, 2011 | 2.310 | 2.325 | 2.229 | 2.251 | 879,882 | -0.09(-3.77%) |
Dec 16, 2011 | 2.384 | 2.398 | 2.336 | 2.339 | 902,957 | -0.01(-0.63%) |
Dec 15, 2011 | 2.384 | 2.391 | 2.339 | 2.354 | 533,707 | -0.03(-1.23%) |
Dec 14, 2011 | 2.398 | 2.399 | 2.369 | 2.384 | 444,804 | -0.02(-0.92%) |
Dec 13, 2011 | 2.450 | 2.465 | 2.398 | 2.406 | 564,166 | -0.04(-1.51%) |
Dec 12, 2011 | 2.428 | 2.453 | 2.398 | 2.442 | 836,958 | +0.03(+1.22%) |
Dec 09, 2011 | 2.398 | 2.442 | 2.398 | 2.413 | 424,787 | -0.03(-1.20%) |
Dec 08, 2011 | 2.465 | 2.472 | 2.406 | 2.442 | 475,941 | -0.01(-0.60%) |
Dec 07, 2011 | 2.428 | 2.465 | 2.413 | 2.457 | 315,122 | +0.04(+1.52%) |
Dec 06, 2011 | 2.413 | 2.428 | 2.384 | 2.420 | 209,324 | -0.02(-0.90%) |
Dec 05, 2011 | 2.442 | 2.457 | 2.420 | 2.442 | 669,730 | +0.04(+1.84%) |
Dec 02, 2011 | 2.413 | 2.413 | 2.384 | 2.398 | 331,667 | +0.01(+0.31%) |
Dec 01, 2011 | 2.406 | 2.413 | 2.376 | 2.391 | 217,575 | -0.04(-1.51%) |
Nov 30, 2011 | 2.376 | 2.435 | 2.347 | 2.428 | 2,564,251 | +0.15(+6.80%) |
Nov 29, 2011 | 2.281 | 2.295 | 2.251 | 2.273 | 595,169 | +0.02(+0.98%) |
Nov 28, 2011 | 2.244 | 2.281 | 2.236 | 2.251 | 821,154 | +0.08(+3.73%) |
Nov 25, 2011 | 2.156 | 2.185 | 2.141 | 2.170 | 521,973 | +0.01(+0.68%) |
Nov 23, 2011 | 2.200 | 2.207 | 2.141 | 2.156 | 686,472 | -0.06(-2.66%) |
Nov 22, 2011 | 2.229 | 2.259 | 2.200 | 2.214 | 398,005 | -0.02(-0.99%) |
Nov 21, 2011 | 2.251 | 2.273 | 2.236 | 2.236 | 529,547 | -0.04(-1.62%) |
Nov 18, 2011 | 2.295 | 2.303 | 2.273 | 2.273 | 648,026 | -0.01(-0.32%) |
Nov 17, 2011 | 2.317 | 2.332 | 2.273 | 2.281 | 1,272,389 | +0.00(+0.00%) |
Nov 16, 2011 | 2.310 | 2.310 | 2.266 | 2.281 | 700,930 | -0.10(-4.02%) |
Nov 15, 2011 | 2.362 | 2.405 | 2.347 | 2.376 | 732,123 | -0.01(-0.31%) |
Nov 14, 2011 | 2.428 | 2.428 | 2.362 | 2.384 | 736,002 | +0.07(+3.18%) |
Nov 11, 2011 | 2.317 | 2.325 | 2.288 | 2.310 | 296,584 | +0.02(+0.96%) |
Nov 10, 2011 | 2.310 | 2.325 | 2.281 | 2.288 | 700,056 | +0.01(+0.32%) |
Nov 09, 2011 | 2.391 | 2.391 | 2.273 | 2.281 | 1,908,738 | -0.09(-3.73%) |
Nov 08, 2011 | 2.325 | 2.516 | 2.325 | 2.369 | 4,620,533 | -0.33(-12.26%) |
Nov 07, 2011 | 2.685 | 2.722 | 2.671 | 2.700 | 287,563 | +0.00(+0.00%) |
Nov 04, 2011 | 2.663 | 2.707 | 2.663 | 2.700 | 256,319 | +0.01(+0.27%) |
Nov 03, 2011 | 2.656 | 2.707 | 2.641 | 2.693 | 517,796 | +0.01(+0.55%) |
Nov 02, 2011 | 2.648 | 2.678 | 2.619 | 2.678 | 554,224 | +0.08(+3.12%) |
Nov 01, 2011 | 2.663 | 2.693 | 2.590 | 2.597 | 1,064,881 | -0.21(-7.35%) |
Oct 31, 2011 | 2.825 | 2.862 | 2.803 | 2.803 | 643,962 | -0.21(-6.85%) |
Oct 28, 2011 | 3.009 | 3.024 | 2.994 | 3.009 | 1,018,837 | -0.01(-0.49%) |
Oct 27, 2011 | 2.972 | 3.031 | 2.972 | 3.024 | 629,439 | +0.25(+9.02%) |
Oct 26, 2011 | 2.759 | 2.788 | 2.744 | 2.773 | 759,301 | +0.04(+1.34%) |
Oct 25, 2011 | 2.766 | 2.773 | 2.729 | 2.737 | 429,658 | -0.04(-1.59%) |
Oct 24, 2011 | 2.751 | 2.803 | 2.744 | 2.781 | 305,423 | +0.04(+1.61%) |
Oct 21, 2011 | 2.715 | 2.766 | 2.715 | 2.737 | 369,586 | +0.06(+2.20%) |
Oct 20, 2011 | 2.700 | 2.700 | 2.656 | 2.678 | 519,099 | -0.01(-0.27%) |
Oct 19, 2011 | 2.722 | 2.722 | 2.678 | 2.685 | 1,795,439 | -0.16(-5.68%) |
Oct 18, 2011 | 2.788 | 2.854 | 2.766 | 2.847 | 2,004,700 | +0.01(+0.52%) |
Oct 17, 2011 | 2.825 | 2.847 | 2.810 | 2.832 | 326,197 | +0.05(+1.85%) |
Oct 14, 2011 | 2.796 | 2.796 | 2.759 | 2.781 | 413,643 | -0.02(-0.79%) |
Oct 13, 2011 | 2.766 | 2.810 | 2.766 | 2.803 | 583,165 | +0.10(+3.81%) |
Oct 12, 2011 | 2.693 | 2.707 | 2.671 | 2.700 | 381,384 | -0.01(-0.27%) |
Oct 11, 2011 | 2.671 | 2.707 | 2.671 | 2.707 | 366,173 | +0.04(+1.38%) |
Oct 10, 2011 | 2.634 | 2.685 | 2.626 | 2.671 | 406,569 | +0.07(+2.54%) |
Oct 07, 2011 | 2.634 | 2.648 | 2.597 | 2.604 | 240,229 | -0.05(-1.94%) |
Oct 06, 2011 | 2.626 | 2.656 | 2.615 | 2.656 | 476,899 | +0.13(+4.94%) |
Oct 05, 2011 | 2.531 | 2.560 | 2.501 | 2.531 | 415,234 | -0.03(-1.15%) |
Oct 04, 2011 | 2.531 | 2.575 | 2.465 | 2.560 | 776,823 | +0.02(+0.87%) |
Oct 03, 2011 | 2.612 | 2.619 | 2.531 | 2.538 | 390,707 | -0.08(-3.09%) |
Sep 30, 2011 | 2.707 | 2.707 | 2.619 | 2.619 | 279,080 | -0.15(-5.32%) |
Sep 29, 2011 | 2.759 | 2.781 | 2.715 | 2.766 | 193,924 | +0.06(+2.17%) |
Sep 28, 2011 | 2.759 | 2.773 | 2.707 | 2.707 | 330,824 | +0.05(+1.94%) |
Sep 27, 2011 | 2.715 | 2.715 | 2.648 | 2.656 | 527,330 | +0.01(+0.32%) |
Sep 26, 2011 | 2.640 | 2.655 | 2.589 | 2.647 | 437,306 | +0.07(+2.53%) |
Sep 23, 2011 | 2.575 | 2.604 | 2.546 | 2.582 | 514,336 | +0.01(+0.28%) |
Sep 22, 2011 | 2.640 | 2.640 | 2.546 | 2.575 | 2,063,742 | -0.12(-4.31%) |
Sep 21, 2011 | 2.807 | 2.807 | 2.676 | 2.691 | 1,703,236 | -0.12(-4.13%) |
Sep 20, 2011 | 2.807 | 2.836 | 2.792 | 2.807 | 377,077 | -0.03(-1.02%) |
Sep 19, 2011 | 2.843 | 2.858 | 2.807 | 2.836 | 632,150 | +0.01(+0.26%) |
Sep 16, 2011 | 2.879 | 2.916 | 2.829 | 2.829 | 1,159,060 | +0.03(+1.04%) |
Sep 15, 2011 | 2.771 | 2.800 | 2.756 | 2.800 | 475,052 | +0.02(+0.78%) |
Sep 14, 2011 | 2.763 | 2.807 | 2.734 | 2.778 | 396,208 | -0.01(-0.26%) |
Sep 13, 2011 | 2.763 | 2.807 | 2.749 | 2.785 | 576,752 | +0.09(+3.50%) |
Sep 12, 2011 | 2.669 | 2.691 | 2.633 | 2.691 | 328,258 | -0.05(-1.85%) |
Sep 09, 2011 | 2.742 | 2.763 | 2.707 | 2.742 | 306,871 | -0.02(-0.79%) |
Sep 08, 2011 | 2.778 | 2.807 | 2.756 | 2.763 | 371,878 | -0.11(-3.79%) |
Sep 07, 2011 | 2.850 | 2.879 | 2.814 | 2.872 | 672,722 | +0.12(+4.21%) |
Sep 06, 2011 | 2.756 | 2.756 | 2.720 | 2.756 | 503,187 | -0.20(-6.86%) |
Sep 02, 2011 | 3.003 | 3.003 | 2.952 | 2.959 | 240,439 | -0.09(-2.86%) |
Sep 01, 2011 | 3.061 | 3.090 | 3.039 | 3.046 | 249,017 | +0.01(+0.24%) |
Aug 31, 2011 | 3.039 | 3.075 | 3.025 | 3.039 | 363,994 | +0.01(+0.24%) |
Aug 30, 2011 | 3.032 | 3.061 | 3.010 | 3.032 | 379,491 | +0.03(+0.97%) |
Aug 29, 2011 | 2.981 | 3.010 | 2.967 | 3.003 | 353,032 | +0.04(+1.47%) |
Aug 26, 2011 | 2.930 | 2.988 | 2.916 | 2.959 | 232,700 | +0.03(+0.99%) |
Aug 25, 2011 | 3.003 | 3.003 | 2.916 | 2.930 | 376,003 | +0.00(+0.00%) |
Aug 24, 2011 | 2.923 | 2.967 | 2.901 | 2.930 | 359,793 | -0.07(-2.42%) |
Aug 23, 2011 | 2.945 | 3.003 | 2.930 | 3.003 | 402,376 | +0.09(+3.24%) |
Aug 22, 2011 | 2.945 | 2.945 | 2.887 | 2.908 | 389,692 | +0.01(+0.25%) |
Aug 19, 2011 | 2.945 | 2.972 | 2.901 | 2.901 | 597,024 | -0.08(-2.68%) |
Aug 18, 2011 | 2.996 | 3.003 | 2.959 | 2.981 | 464,418 | -0.12(-3.75%) |
Aug 17, 2011 | 3.054 | 3.104 | 3.054 | 3.097 | 372,359 | +0.09(+2.89%) |
Aug 16, 2011 | 3.017 | 3.032 | 2.988 | 3.010 | 301,537 | -0.07(-2.35%) |
Aug 15, 2011 | 3.061 | 3.083 | 3.046 | 3.083 | 397,916 | +0.08(+2.66%) |
Aug 12, 2011 | 3.025 | 3.054 | 3.003 | 3.003 | 448,980 | -0.01(-0.48%) |
Aug 11, 2011 | 2.938 | 3.046 | 2.916 | 3.017 | 1,061,462 | +0.13(+4.52%) |
Aug 10, 2011 | 3.017 | 3.017 | 2.887 | 2.887 | 8,250,394 | -0.27(-8.51%) |
Aug 09, 2011 | 3.148 | 3.162 | 2.996 | 3.155 | 1,913,751 | +0.17(+5.58%) |
Aug 08, 2011 | 3.148 | 3.162 | 2.988 | 2.988 | 1,367,336 | -0.20(-6.36%) |
Aug 05, 2011 | 3.206 | 3.264 | 3.133 | 3.191 | 1,095,369 | -0.07(-2.00%) |
Aug 04, 2011 | 3.351 | 3.351 | 3.242 | 3.257 | 535,200 | -0.22(-6.26%) |
Aug 03, 2011 | 3.460 | 3.481 | 3.416 | 3.474 | 296,456 | -0.01(-0.21%) |
Aug 02, 2011 | 3.510 | 3.518 | 3.452 | 3.481 | 263,610 | -0.01(-0.41%) |
Aug 01, 2011 | 3.569 | 3.576 | 3.481 | 3.496 | 566,389 | -0.02(-0.62%) |
Jul 29, 2011 | 3.416 | 3.525 | 3.394 | 3.518 | 306,531 | -0.03(-0.82%) |
Jul 28, 2011 | 3.510 | 3.554 | 3.481 | 3.547 | 582,581 | +0.04(+1.24%) |
Jul 27, 2011 | 3.554 | 3.569 | 3.496 | 3.503 | 634,049 | -0.11(-3.01%) |
Jul 26, 2011 | 3.569 | 3.619 | 3.569 | 3.612 | 538,811 | +0.03(+0.81%) |
Jul 25, 2011 | 3.590 | 3.598 | 3.583 | 3.583 | 213,239 | -0.06(-1.59%) |
Jul 22, 2011 | 3.641 | 3.648 | 3.634 | 3.641 | 491,064 | +0.06(+1.62%) |
Jul 21, 2011 | 3.540 | 3.583 | 3.525 | 3.583 | 512,980 | +0.06(+1.65%) |
Jul 20, 2011 | 3.474 | 3.525 | 3.474 | 3.525 | 432,205 | +0.08(+2.32%) |
Jul 19, 2011 | 3.467 | 3.474 | 3.445 | 3.445 | 288,686 | -0.03(-0.84%) |
Jul 18, 2011 | 3.518 | 3.525 | 3.467 | 3.474 | 333,974 | -0.08(-2.25%) |
Jul 15, 2011 | 3.518 | 3.554 | 3.510 | 3.554 | 228,488 | +0.04(+1.24%) |
Jul 14, 2011 | 3.540 | 3.547 | 3.481 | 3.510 | 245,277 | -0.04(-1.22%) |
Jul 13, 2011 | 3.540 | 3.597 | 3.540 | 3.554 | 280,950 | +0.07(+1.87%) |
Jul 12, 2011 | 3.467 | 3.510 | 3.460 | 3.489 | 238,835 | -0.02(-0.62%) |
Jul 11, 2011 | 3.540 | 3.547 | 3.503 | 3.510 | 193,761 | -0.07(-2.02%) |
Jul 08, 2011 | 3.605 | 3.605 | 3.561 | 3.583 | 440,192 | -0.06(-1.59%) |
Jul 07, 2011 | 3.641 | 3.656 | 3.619 | 3.641 | 382,236 | +0.04(+1.01%) |
Jul 06, 2011 | 3.605 | 3.619 | 3.598 | 3.605 | 266,258 | +0.01(+0.40%) |
Jul 05, 2011 | 3.590 | 3.612 | 3.576 | 3.590 | 299,010 | -0.02(-0.60%) |
Jul 01, 2011 | 3.590 | 3.627 | 3.569 | 3.612 | 370,692 | +0.04(+1.01%) |
Jun 30, 2011 | 3.576 | 3.598 | 3.561 | 3.576 | 254,419 | -0.01(-0.20%) |
Jun 29, 2011 | 3.561 | 3.583 | 3.540 | 3.583 | 461,027 | +0.12(+3.35%) |
Jun 28, 2011 | 3.460 | 3.489 | 3.460 | 3.467 | 368,177 | +0.02(+0.63%) |
Jun 27, 2011 | 3.431 | 3.474 | 3.431 | 3.445 | 497,689 | +0.01(+0.21%) |
Jun 24, 2011 | 3.474 | 3.481 | 3.438 | 3.438 | 364,609 | +0.04(+1.07%) |
Jun 23, 2011 | 3.373 | 3.409 | 3.351 | 3.402 | 530,638 | -0.02(-0.64%) |
Jun 22, 2011 | 3.445 | 3.452 | 3.409 | 3.423 | 272,928 | +0.05(+1.51%) |
Jun 21, 2011 | 3.380 | 3.402 | 3.373 | 3.373 | 757,279 | -0.01(-0.43%) |
Jun 20, 2011 | 3.374 | 3.387 | 3.373 | 3.387 | 240,260 | +0.02(+0.65%) |
Jun 17, 2011 | 3.373 | 3.387 | 3.351 | 3.365 | 518,452 | -0.03(-0.85%) |
Jun 16, 2011 | 3.394 | 3.402 | 3.351 | 3.394 | 580,776 | -0.01(-0.43%) |
Jun 15, 2011 | 3.460 | 3.467 | 3.402 | 3.409 | 916,067 | -0.18(-5.05%) |
Jun 14, 2011 | 3.576 | 3.598 | 3.569 | 3.590 | 651,247 | +0.04(+1.23%) |
Jun 13, 2011 | 3.532 | 3.547 | 3.525 | 3.547 | 572,075 | +0.00(+0.00%) |
Jun 10, 2011 | 3.598 | 3.598 | 3.510 | 3.547 | 650,698 | -0.04(-1.21%) |
Jun 09, 2011 | 3.569 | 3.612 | 3.561 | 3.590 | 1,766,009 | -0.01(-0.40%) |
Jun 08, 2011 | 3.605 | 3.605 | 3.576 | 3.605 | 953,257 | +0.00(+0.00%) |
Jun 07, 2011 | 3.576 | 3.605 | 3.569 | 3.605 | 631,717 | +0.09(+2.47%) |
Jun 06, 2011 | 3.554 | 3.554 | 3.496 | 3.518 | 442,733 | -0.07(-2.02%) |
Jun 03, 2011 | 3.576 | 3.598 | 3.554 | 3.590 | 206,092 | +0.21(+6.22%) |
May 24, 2011 | 3.380 | 3.431 | 3.373 | 3.380 | 615,119 | +0.01(+0.43%) |
May 23, 2011 | 3.438 | 3.452 | 3.365 | 3.365 | 1,722,411 | -0.10(-2.93%) |
May 20, 2011 | 3.518 | 3.518 | 3.445 | 3.467 | 1,326,321 | -0.09(-2.45%) |
May 19, 2011 | 3.547 | 3.554 | 3.496 | 3.554 | 1,055,679 | -0.01(-0.20%) |
May 18, 2011 | 3.598 | 3.598 | 3.561 | 3.561 | 534,699 | -0.02(-0.61%) |
May 17, 2011 | 3.561 | 3.583 | 3.510 | 3.583 | 665,093 | +0.12(+3.35%) |
May 16, 2011 | 3.503 | 3.503 | 3.445 | 3.467 | 719,879 | -0.09(-2.45%) |
May 13, 2011 | 3.619 | 3.619 | 3.525 | 3.554 | 667,638 | -0.09(-2.39%) |
May 12, 2011 | 3.648 | 3.648 | 3.598 | 3.641 | 864,400 | +0.00(+0.00%) |
May 11, 2011 | 3.677 | 3.699 | 3.627 | 3.641 | 300,359 | -0.04(-1.18%) |
May 10, 2011 | 3.721 | 3.721 | 3.685 | 3.685 | 362,871 | -0.04(-0.97%) |
May 09, 2011 | 3.721 | 3.728 | 3.685 | 3.721 | 531,086 | -0.02(-0.58%) |
May 06, 2011 | 3.772 | 3.779 | 3.721 | 3.743 | 662,605 | +0.09(+2.38%) |
May 05, 2011 | 3.663 | 3.677 | 3.619 | 3.656 | 513,110 | -0.01(-0.40%) |
May 04, 2011 | 3.721 | 3.721 | 3.656 | 3.670 | 381,066 | -0.01(-0.20%) |
May 03, 2011 | 3.706 | 3.735 | 3.663 | 3.677 | 324,067 | -0.04(-1.17%) |