Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.720 | 3.760 | 3.670 | 3.740 | 228,963 | +0.00(+0.00%) |
Sep 27, 2012 | 3.720 | 3.780 | 3.681 | 3.740 | 84,921 | +0.00(+0.00%) |
Sep 26, 2012 | 3.730 | 3.770 | 3.651 | 3.740 | 39,027 | +0.03(+0.81%) |
Sep 25, 2012 | 3.750 | 3.760 | 3.680 | 3.710 | 160,200 | -0.03(-0.80%) |
Sep 24, 2012 | 3.750 | 3.770 | 3.700 | 3.740 | 96,779 | -0.01(-0.27%) |
Sep 21, 2012 | 3.780 | 3.780 | 3.650 | 3.750 | 187,993 | +0.03(+0.81%) |
Sep 20, 2012 | 3.740 | 3.750 | 3.670 | 3.720 | 42,033 | -0.03(-0.80%) |
Sep 19, 2012 | 3.760 | 3.760 | 3.685 | 3.750 | 59,713 | +0.01(+0.27%) |
Sep 18, 2012 | 3.690 | 3.770 | 3.640 | 3.740 | 63,000 | +0.04(+1.08%) |
Sep 17, 2012 | 3.700 | 3.710 | 3.590 | 3.700 | 312,234 | -0.04(-1.07%) |
Sep 14, 2012 | 3.740 | 3.780 | 3.710 | 3.740 | 81,193 | +0.00(+0.00%) |
Sep 13, 2012 | 3.700 | 3.760 | 3.680 | 3.740 | 168,711 | +0.00(+0.00%) |
Sep 12, 2012 | 3.740 | 3.740 | 3.550 | 3.740 | 56,744 | +0.01(+0.13%) |
Sep 11, 2012 | 3.650 | 3.760 | 3.645 | 3.735 | 85,024 | +0.07(+2.05%) |
Sep 10, 2012 | 3.790 | 3.790 | 3.640 | 3.660 | 57,487 | -0.12(-3.17%) |
Sep 07, 2012 | 3.780 | 3.800 | 3.730 | 3.780 | 128,803 | +0.03(+0.80%) |
Sep 06, 2012 | 3.700 | 3.829 | 3.550 | 3.750 | 194,736 | +0.05(+1.35%) |
Sep 05, 2012 | 3.650 | 3.750 | 3.610 | 3.700 | 178,761 | +0.06(+1.65%) |
Sep 04, 2012 | 3.510 | 3.690 | 3.500 | 3.640 | 77,086 | +0.12(+3.41%) |
Aug 31, 2012 | 3.540 | 3.540 | 3.450 | 3.520 | 53,919 | +0.02(+0.57%) |
Aug 30, 2012 | 3.570 | 3.570 | 3.440 | 3.500 | 19,286 | -0.08(-2.23%) |
Aug 29, 2012 | 3.490 | 3.580 | 3.440 | 3.580 | 132,573 | +0.15(+4.37%) |
Aug 27, 2012 | 3.350 | 3.468 | 3.310 | 3.430 | 154,784 | +0.08(+2.39%) |
Aug 24, 2012 | 3.260 | 3.360 | 3.250 | 3.350 | 73,449 | +0.08(+2.45%) |
Aug 23, 2012 | 3.300 | 3.300 | 3.110 | 3.270 | 38,507 | -0.03(-0.91%) |
Aug 22, 2012 | 3.300 | 3.340 | 3.240 | 3.300 | 110,460 | +0.01(+0.30%) |
Aug 21, 2012 | 3.200 | 3.310 | 3.160 | 3.290 | 128,254 | +0.12(+3.79%) |
Aug 20, 2012 | 3.240 | 3.240 | 3.160 | 3.170 | 39,629 | -0.08(-2.46%) |
Aug 17, 2012 | 3.210 | 3.250 | 3.180 | 3.250 | 34,163 | +0.02(+0.62%) |
Aug 16, 2012 | 3.300 | 3.300 | 3.170 | 3.230 | 48,121 | -0.07(-2.12%) |
Aug 15, 2012 | 3.220 | 3.300 | 3.200 | 3.300 | 102,423 | +0.06(+1.85%) |
Aug 14, 2012 | 3.300 | 3.300 | 3.200 | 3.240 | 52,498 | -0.04(-1.22%) |
Aug 13, 2012 | 3.240 | 3.300 | 3.190 | 3.280 | 31,110 | +0.03(+0.92%) |
Aug 10, 2012 | 3.260 | 3.260 | 3.060 | 3.250 | 37,573 | +0.00(+0.00%) |
Aug 09, 2012 | 3.230 | 3.310 | 3.230 | 3.250 | 56,898 | +0.03(+0.93%) |
Aug 08, 2012 | 3.240 | 3.250 | 3.150 | 3.220 | 67,113 | -0.04(-1.23%) |
Aug 07, 2012 | 3.160 | 3.290 | 2.860 | 3.260 | 61,758 | +0.08(+2.52%) |
Aug 06, 2012 | 3.220 | 3.290 | 3.146 | 3.180 | 70,534 | -0.05(-1.55%) |
Aug 03, 2012 | 2.960 | 3.270 | 2.950 | 3.230 | 132,834 | +0.29(+9.86%) |
Aug 02, 2012 | 3.030 | 3.080 | 2.800 | 2.940 | 420,174 | -0.11(-3.61%) |
Aug 01, 2012 | 3.130 | 3.140 | 2.721 | 3.050 | 126,898 | -0.06(-1.93%) |
Jul 31, 2012 | 3.190 | 3.230 | 3.100 | 3.110 | 54,782 | -0.10(-3.12%) |
Jul 30, 2012 | 3.290 | 3.290 | 3.170 | 3.210 | 49,057 | -0.07(-2.13%) |
Jul 27, 2012 | 3.210 | 3.290 | 3.160 | 3.280 | 63,925 | +0.07(+2.18%) |
Jul 26, 2012 | 3.230 | 3.250 | 3.120 | 3.210 | 96,432 | +0.01(+0.31%) |
Jul 25, 2012 | 3.210 | 3.305 | 3.110 | 3.200 | 151,812 | +0.01(+0.31%) |
Jul 24, 2012 | 3.320 | 3.350 | 3.160 | 3.190 | 113,457 | -0.11(-3.33%) |
Jul 23, 2012 | 3.300 | 3.400 | 3.249 | 3.300 | 93,151 | -0.02(-0.60%) |
Jul 20, 2012 | 3.310 | 3.350 | 3.180 | 3.320 | 143,991 | +0.00(+0.00%) |
Jul 19, 2012 | 3.470 | 3.490 | 3.300 | 3.320 | 150,939 | -0.14(-4.05%) |
Jul 18, 2012 | 3.550 | 3.560 | 3.400 | 3.460 | 150,111 | -0.09(-2.54%) |
Jul 17, 2012 | 3.560 | 3.590 | 3.480 | 3.550 | 215,516 | +0.02(+0.57%) |
Jul 16, 2012 | 3.790 | 3.810 | 3.460 | 3.530 | 252,657 | -0.30(-7.83%) |
Jul 13, 2012 | 3.690 | 3.870 | 3.650 | 3.830 | 101,765 | +0.14(+3.79%) |
Jul 12, 2012 | 3.530 | 3.707 | 3.510 | 3.690 | 73,910 | +0.13(+3.65%) |
Jul 11, 2012 | 3.600 | 3.610 | 3.520 | 3.560 | 125,725 | -0.03(-0.84%) |
Jul 10, 2012 | 3.530 | 3.610 | 3.500 | 3.590 | 81,082 | +0.08(+2.28%) |
Jul 09, 2012 | 3.430 | 3.520 | 3.390 | 3.510 | 60,565 | +0.07(+2.03%) |
Jul 06, 2012 | 3.460 | 3.500 | 3.390 | 3.440 | 60,145 | -0.06(-1.71%) |
Jul 05, 2012 | 3.500 | 3.500 | 3.410 | 3.500 | 92,716 | +0.03(+0.86%) |
Jul 03, 2012 | 3.450 | 3.500 | 3.360 | 3.470 | 66,889 | +0.01(+0.29%) |
Jul 02, 2012 | 3.290 | 3.470 | 3.250 | 3.460 | 79,920 | +0.20(+6.13%) |
Jun 29, 2012 | 3.250 | 3.310 | 3.200 | 3.260 | 152,433 | +0.05(+1.56%) |
Jun 28, 2012 | 3.240 | 3.240 | 3.191 | 3.210 | 47,223 | -0.06(-1.83%) |
Jun 27, 2012 | 3.250 | 3.290 | 3.191 | 3.270 | 127,313 | +0.03(+0.93%) |
Jun 26, 2012 | 3.310 | 3.310 | 3.220 | 3.240 | 32,156 | -0.05(-1.52%) |
Jun 25, 2012 | 3.240 | 3.310 | 3.240 | 3.290 | 36,662 | -0.02(-0.60%) |
Jun 22, 2012 | 3.210 | 3.360 | 3.190 | 3.310 | 889,739 | +0.09(+2.80%) |
Jun 21, 2012 | 3.230 | 3.260 | 3.190 | 3.220 | 81,009 | -0.03(-0.92%) |
Jun 20, 2012 | 3.320 | 3.320 | 3.210 | 3.250 | 21,853 | -0.06(-1.81%) |
Jun 19, 2012 | 3.300 | 3.350 | 3.270 | 3.310 | 189,908 | +0.09(+2.80%) |
Jun 18, 2012 | 3.200 | 3.320 | 3.180 | 3.220 | 93,568 | -0.01(-0.31%) |
Jun 15, 2012 | 3.170 | 3.280 | 3.170 | 3.230 | 130,499 | +0.05(+1.57%) |
Jun 14, 2012 | 3.130 | 3.200 | 3.100 | 3.180 | 34,391 | +0.04(+1.27%) |
Jun 13, 2012 | 3.190 | 3.220 | 3.130 | 3.140 | 49,300 | -0.04(-1.26%) |
Jun 12, 2012 | 3.210 | 3.250 | 3.130 | 3.180 | 71,958 | -0.02(-0.63%) |
Jun 11, 2012 | 3.330 | 3.339 | 3.190 | 3.200 | 76,926 | -0.09(-2.74%) |
Jun 08, 2012 | 3.270 | 3.300 | 3.240 | 3.290 | 70,750 | +0.01(+0.30%) |
Jun 07, 2012 | 3.290 | 3.300 | 3.250 | 3.280 | 70,476 | +0.01(+0.31%) |
Jun 06, 2012 | 3.290 | 3.310 | 3.210 | 3.270 | 150,429 | +0.00(+0.00%) |
Jun 05, 2012 | 3.170 | 3.300 | 3.170 | 3.270 | 134,724 | +0.07(+2.19%) |
Jun 04, 2012 | 3.200 | 3.240 | 3.140 | 3.200 | 218,713 | +0.02(+0.63%) |
Jun 01, 2012 | 3.200 | 3.280 | 3.180 | 3.180 | 52,817 | -0.08(-2.45%) |
May 31, 2012 | 3.250 | 3.290 | 3.240 | 3.260 | 79,036 | +0.03(+0.93%) |
May 30, 2012 | 3.260 | 3.310 | 3.220 | 3.230 | 46,086 | -0.04(-1.22%) |
May 29, 2012 | 3.280 | 3.310 | 3.230 | 3.270 | 94,611 | +0.01(+0.31%) |
May 25, 2012 | 3.280 | 3.310 | 3.240 | 3.260 | 28,850 | -0.01(-0.31%) |
May 24, 2012 | 3.290 | 3.310 | 3.220 | 3.270 | 34,517 | -0.01(-0.30%) |
May 23, 2012 | 3.260 | 3.310 | 3.220 | 3.280 | 41,126 | -0.02(-0.61%) |
May 22, 2012 | 3.430 | 3.430 | 3.290 | 3.300 | 74,251 | -0.15(-4.35%) |
May 21, 2012 | 3.270 | 3.450 | 3.230 | 3.450 | 92,148 | +0.19(+5.83%) |
May 18, 2012 | 3.210 | 3.320 | 3.210 | 3.260 | 148,797 | +0.05(+1.56%) |
May 17, 2012 | 3.230 | 3.280 | 3.180 | 3.210 | 71,931 | -0.01(-0.31%) |
May 16, 2012 | 3.160 | 3.240 | 3.150 | 3.220 | 69,539 | +0.07(+2.22%) |
May 15, 2012 | 3.210 | 3.260 | 3.140 | 3.150 | 1,606,338 | -0.05(-1.56%) |
May 14, 2012 | 3.250 | 3.320 | 3.200 | 3.200 | 43,491 | -0.09(-2.74%) |
May 11, 2012 | 3.330 | 3.400 | 3.250 | 3.290 | 105,929 | -0.04(-1.20%) |
May 10, 2012 | 3.090 | 3.400 | 3.090 | 3.330 | 163,322 | +0.25(+8.12%) |
May 09, 2012 | 3.020 | 3.180 | 3.020 | 3.080 | 220,449 | +0.02(+0.65%) |
May 08, 2012 | 3.030 | 3.080 | 3.010 | 3.060 | 54,830 | +0.00(+0.00%) |
May 07, 2012 | 3.050 | 3.100 | 3.050 | 3.060 | 27,732 | -0.01(-0.33%) |
May 04, 2012 | 3.180 | 3.210 | 3.070 | 3.070 | 82,442 | -0.13(-4.06%) |
May 03, 2012 | 3.230 | 3.270 | 3.160 | 3.200 | 310,500 | -0.04(-1.23%) |
May 02, 2012 | 3.210 | 3.300 | 3.190 | 3.240 | 66,572 | +0.00(+0.00%) |
May 01, 2012 | 3.270 | 3.350 | 3.240 | 3.240 | 67,522 | -0.02(-0.61%) |
Apr 30, 2012 | 3.300 | 3.310 | 3.250 | 3.260 | 56,135 | -0.05(-1.51%) |
Apr 27, 2012 | 3.360 | 3.400 | 3.290 | 3.310 | 63,066 | -0.04(-1.19%) |
Apr 26, 2012 | 3.310 | 3.370 | 3.280 | 3.350 | 32,719 | +0.04(+1.21%) |
Apr 25, 2012 | 3.280 | 3.370 | 3.280 | 3.310 | 40,919 | +0.07(+2.16%) |
Apr 24, 2012 | 3.250 | 3.281 | 3.163 | 3.240 | 51,047 | -0.01(-0.31%) |
Apr 23, 2012 | 3.310 | 3.310 | 3.230 | 3.250 | 82,705 | -0.10(-2.99%) |
Apr 20, 2012 | 3.360 | 3.410 | 3.310 | 3.350 | 64,731 | +0.07(+2.13%) |
Apr 19, 2012 | 3.400 | 3.410 | 3.280 | 3.280 | 68,588 | -0.10(-2.96%) |
Apr 18, 2012 | 3.390 | 3.400 | 3.370 | 3.380 | 41,398 | -0.03(-0.88%) |
Apr 17, 2012 | 3.430 | 3.440 | 3.380 | 3.410 | 59,730 | +0.01(+0.29%) |
Apr 16, 2012 | 3.390 | 3.440 | 3.370 | 3.400 | 49,975 | +0.01(+0.29%) |
Apr 13, 2012 | 3.470 | 3.470 | 3.370 | 3.390 | 101,924 | -0.11(-3.14%) |
Apr 12, 2012 | 3.560 | 3.560 | 3.480 | 3.500 | 57,880 | -0.06(-1.69%) |
Apr 11, 2012 | 3.530 | 3.580 | 3.500 | 3.560 | 60,673 | +0.08(+2.30%) |
Apr 10, 2012 | 3.550 | 3.570 | 3.450 | 3.480 | 146,669 | -0.07(-1.97%) |
Apr 09, 2012 | 3.540 | 3.600 | 3.540 | 3.550 | 95,729 | -0.07(-1.93%) |
Apr 05, 2012 | 3.710 | 3.710 | 3.600 | 3.620 | 96,763 | -0.08(-2.16%) |
Apr 04, 2012 | 3.790 | 3.840 | 3.695 | 3.700 | 101,265 | -0.14(-3.65%) |
Apr 03, 2012 | 3.870 | 3.890 | 3.810 | 3.840 | 61,016 | -0.06(-1.54%) |
Apr 02, 2012 | 3.830 | 3.909 | 3.750 | 3.900 | 108,312 | +0.05(+1.30%) |
Mar 30, 2012 | 3.920 | 3.929 | 3.800 | 3.850 | 153,428 | -0.03(-0.77%) |
Mar 29, 2012 | 3.800 | 3.950 | 3.710 | 3.880 | 123,679 | +0.04(+1.04%) |
Mar 28, 2012 | 3.800 | 3.850 | 3.700 | 3.840 | 97,621 | +0.04(+1.05%) |
Mar 27, 2012 | 3.780 | 3.840 | 3.760 | 3.800 | 308,577 | +0.02(+0.53%) |
Mar 26, 2012 | 3.790 | 3.790 | 3.720 | 3.780 | 128,603 | +0.01(+0.27%) |
Mar 23, 2012 | 3.620 | 3.780 | 3.560 | 3.770 | 252,247 | +0.15(+4.14%) |
Mar 22, 2012 | 3.590 | 3.620 | 3.560 | 3.620 | 116,969 | -0.02(-0.55%) |
Mar 21, 2012 | 3.730 | 3.730 | 3.620 | 3.640 | 125,932 | -0.09(-2.41%) |
Mar 20, 2012 | 3.780 | 3.800 | 3.730 | 3.730 | 127,076 | -0.09(-2.36%) |
Mar 19, 2012 | 3.810 | 3.860 | 3.770 | 3.820 | 130,783 | +0.00(+0.00%) |
Mar 16, 2012 | 3.700 | 3.860 | 3.660 | 3.820 | 201,661 | +0.13(+3.52%) |
Mar 15, 2012 | 3.100 | 3.710 | 3.050 | 3.690 | 111,476 | -0.05(-1.34%) |
Mar 14, 2012 | 3.790 | 3.820 | 3.670 | 3.740 | 64,641 | -0.04(-1.06%) |
Mar 13, 2012 | 3.780 | 3.790 | 3.690 | 3.780 | 189,534 | +0.03(+0.80%) |
Mar 12, 2012 | 3.690 | 3.760 | 3.660 | 3.750 | 151,821 | +0.05(+1.35%) |
Mar 09, 2012 | 3.590 | 3.750 | 3.590 | 3.700 | 301,446 | +0.10(+2.78%) |
Mar 08, 2012 | 3.570 | 3.655 | 3.441 | 3.600 | 234,764 | +0.18(+5.26%) |
Mar 07, 2012 | 3.290 | 3.430 | 3.290 | 3.420 | 86,328 | +0.16(+4.91%) |
Mar 06, 2012 | 3.350 | 3.400 | 3.250 | 3.260 | 74,245 | -0.13(-3.83%) |
Mar 05, 2012 | 3.210 | 3.640 | 3.160 | 3.390 | 121,207 | +0.15(+4.63%) |
Mar 02, 2012 | 3.240 | 3.280 | 3.190 | 3.240 | 110,246 | +0.00(+0.00%) |
Mar 01, 2012 | 3.250 | 3.290 | 3.180 | 3.240 | 169,698 | +0.01(+0.31%) |
Feb 29, 2012 | 3.410 | 3.440 | 3.220 | 3.230 | 84,512 | -0.17(-5.00%) |
Feb 28, 2012 | 3.410 | 3.430 | 3.390 | 3.400 | 28,147 | -0.01(-0.29%) |
Feb 27, 2012 | 3.360 | 3.434 | 3.360 | 3.410 | 46,472 | +0.02(+0.59%) |
Feb 24, 2012 | 3.410 | 3.460 | 3.390 | 3.390 | 36,262 | -0.02(-0.59%) |
Feb 23, 2012 | 3.390 | 3.440 | 3.370 | 3.410 | 62,612 | +0.02(+0.59%) |
Feb 22, 2012 | 3.380 | 3.440 | 3.380 | 3.390 | 53,164 | +0.00(+0.00%) |
Feb 21, 2012 | 3.420 | 3.470 | 3.260 | 3.390 | 57,779 | -0.06(-1.74%) |
Feb 17, 2012 | 3.450 | 3.460 | 3.370 | 3.450 | 46,142 | +0.02(+0.58%) |
Feb 16, 2012 | 3.330 | 3.450 | 3.330 | 3.430 | 44,911 | +0.11(+3.31%) |
Feb 15, 2012 | 3.390 | 3.450 | 3.320 | 3.320 | 49,260 | -0.06(-1.78%) |
Feb 14, 2012 | 3.490 | 3.550 | 3.350 | 3.380 | 79,381 | -0.12(-3.43%) |
Feb 13, 2012 | 3.470 | 3.510 | 3.450 | 3.500 | 21,154 | +0.03(+0.86%) |
Feb 10, 2012 | 3.470 | 3.560 | 3.450 | 3.470 | 85,587 | -0.04(-1.14%) |
Feb 09, 2012 | 3.570 | 3.600 | 3.500 | 3.510 | 30,330 | -0.05(-1.40%) |
Feb 08, 2012 | 3.510 | 3.570 | 3.480 | 3.560 | 26,768 | +0.06(+1.71%) |
Feb 07, 2012 | 3.530 | 3.550 | 3.450 | 3.500 | 107,835 | -0.04(-1.13%) |
Feb 06, 2012 | 3.530 | 3.650 | 3.400 | 3.540 | 183,707 | -0.02(-0.56%) |
Feb 03, 2012 | 3.580 | 3.600 | 3.480 | 3.560 | 143,164 | +0.04(+1.14%) |
Feb 02, 2012 | 3.590 | 3.600 | 3.480 | 3.520 | 192,519 | -0.05(-1.40%) |
Feb 01, 2012 | 3.410 | 3.610 | 3.390 | 3.570 | 115,068 | +0.12(+3.48%) |
Jan 31, 2012 | 3.470 | 3.490 | 3.400 | 3.450 | 48,446 | +0.01(+0.29%) |
Jan 30, 2012 | 3.520 | 3.520 | 3.380 | 3.440 | 32,630 | -0.11(-3.10%) |
Jan 27, 2012 | 3.470 | 3.550 | 3.470 | 3.550 | 48,357 | +0.06(+1.72%) |
Jan 26, 2012 | 3.550 | 3.550 | 3.410 | 3.490 | 43,721 | -0.05(-1.41%) |
Jan 25, 2012 | 3.480 | 3.550 | 3.390 | 3.540 | 49,258 | +0.06(+1.72%) |
Jan 24, 2012 | 3.460 | 3.500 | 3.350 | 3.480 | 33,332 | +0.00(+0.00%) |
Jan 23, 2012 | 3.500 | 3.530 | 3.460 | 3.480 | 117,368 | +0.00(+0.00%) |
Jan 20, 2012 | 3.420 | 3.490 | 3.400 | 3.480 | 66,070 | +0.06(+1.75%) |
Jan 19, 2012 | 3.400 | 3.440 | 3.360 | 3.420 | 67,578 | +0.03(+0.88%) |
Jan 18, 2012 | 3.320 | 3.400 | 3.310 | 3.390 | 60,480 | +0.06(+1.80%) |
Jan 17, 2012 | 3.260 | 3.400 | 3.240 | 3.330 | 88,384 | +0.10(+3.10%) |
Jan 13, 2012 | 3.230 | 3.290 | 3.230 | 3.230 | 42,516 | -0.06(-1.82%) |
Jan 12, 2012 | 3.250 | 3.300 | 3.200 | 3.290 | 49,673 | +0.04(+1.23%) |
Jan 11, 2012 | 3.250 | 3.250 | 3.180 | 3.250 | 17,203 | -0.01(-0.31%) |
Jan 10, 2012 | 3.240 | 3.260 | 3.150 | 3.260 | 58,345 | +0.07(+2.19%) |
Jan 09, 2012 | 3.200 | 3.250 | 3.170 | 3.190 | 189,394 | -0.01(-0.31%) |
Jan 06, 2012 | 3.200 | 3.270 | 3.200 | 3.200 | 223,069 | +0.05(+1.59%) |
Jan 05, 2012 | 3.160 | 3.160 | 3.100 | 3.150 | 41,833 | -0.03(-0.94%) |
Jan 04, 2012 | 3.150 | 3.210 | 3.120 | 3.180 | 130,647 | +0.19(+6.35%) |
Dec 30, 2011 | 3.020 | 3.040 | 2.970 | 2.990 | 53,451 | +0.02(+0.67%) |
Dec 29, 2011 | 2.960 | 3.090 | 2.890 | 2.970 | 55,269 | +0.04(+1.37%) |
Dec 28, 2011 | 3.020 | 3.080 | 2.880 | 2.930 | 181,400 | -0.08(-2.66%) |
Dec 27, 2011 | 3.020 | 3.050 | 3.000 | 3.010 | 86,101 | -0.04(-1.31%) |
Dec 23, 2011 | 3.000 | 3.050 | 2.980 | 3.050 | 34,916 | +0.06(+2.01%) |
Dec 21, 2011 | 2.990 | 3.100 | 2.950 | 2.990 | 73,970 | -0.02(-0.66%) |
Dec 20, 2011 | 3.050 | 3.100 | 2.960 | 3.010 | 158,495 | +0.03(+1.01%) |
Dec 19, 2011 | 3.000 | 3.100 | 2.955 | 2.980 | 62,091 | -0.02(-0.67%) |
Dec 16, 2011 | 3.090 | 3.120 | 2.970 | 3.000 | 230,363 | -0.06(-1.96%) |
Dec 15, 2011 | 3.180 | 3.230 | 2.980 | 3.060 | 93,365 | -0.07(-2.24%) |
Dec 14, 2011 | 2.960 | 3.160 | 2.940 | 3.130 | 159,384 | +0.13(+4.33%) |
Dec 13, 2011 | 3.140 | 3.170 | 2.940 | 3.000 | 96,694 | -0.11(-3.54%) |
Dec 12, 2011 | 3.070 | 3.140 | 2.990 | 3.110 | 144,548 | +0.02(+0.65%) |
Dec 09, 2011 | 3.060 | 3.189 | 3.010 | 3.090 | 216,663 | +0.06(+1.98%) |
Dec 08, 2011 | 3.110 | 3.150 | 3.030 | 3.030 | 57,583 | -0.13(-4.11%) |
Dec 07, 2011 | 3.180 | 3.210 | 3.120 | 3.160 | 44,512 | -0.02(-0.63%) |
Dec 06, 2011 | 3.260 | 3.260 | 3.160 | 3.180 | 66,123 | -0.08(-2.45%) |
Dec 05, 2011 | 3.230 | 3.290 | 3.170 | 3.260 | 155,305 | +0.08(+2.52%) |
Dec 02, 2011 | 3.230 | 3.245 | 3.150 | 3.180 | 71,660 | -0.01(-0.31%) |
Dec 01, 2011 | 3.280 | 3.310 | 3.190 | 3.190 | 88,101 | -0.11(-3.33%) |
Nov 30, 2011 | 3.210 | 3.450 | 3.210 | 3.300 | 402,933 | +0.13(+4.10%) |
Nov 29, 2011 | 3.160 | 3.200 | 3.125 | 3.170 | 129,390 | +0.02(+0.63%) |
Nov 28, 2011 | 3.150 | 3.150 | 3.100 | 3.150 | 176,604 | +0.09(+2.94%) |
Nov 25, 2011 | 2.950 | 3.130 | 2.950 | 3.060 | 133,256 | +0.09(+3.03%) |
Nov 23, 2011 | 2.980 | 3.030 | 2.970 | 2.970 | 106,285 | -0.04(-1.33%) |
Nov 22, 2011 | 2.960 | 3.040 | 2.950 | 3.010 | 114,013 | +0.04(+1.35%) |
Nov 21, 2011 | 2.860 | 3.040 | 2.770 | 2.970 | 247,620 | +0.08(+2.77%) |
Nov 18, 2011 | 3.010 | 3.040 | 2.830 | 2.890 | 224,904 | -0.12(-3.99%) |
Nov 17, 2011 | 2.970 | 3.040 | 2.860 | 3.010 | 199,460 | +0.03(+1.01%) |
Nov 16, 2011 | 2.960 | 3.053 | 2.960 | 2.980 | 108,434 | -0.01(-0.33%) |
Nov 15, 2011 | 2.965 | 3.030 | 2.950 | 2.990 | 133,260 | +0.04(+1.36%) |
Nov 14, 2011 | 3.030 | 3.120 | 2.900 | 2.950 | 126,875 | -0.10(-3.28%) |
Nov 11, 2011 | 2.990 | 3.132 | 2.980 | 3.050 | 280,245 | +0.08(+2.69%) |
Nov 10, 2011 | 2.910 | 2.990 | 2.840 | 2.970 | 720,104 | +0.12(+4.21%) |
Nov 09, 2011 | 2.800 | 2.930 | 2.780 | 2.850 | 179,397 | -0.02(-0.70%) |
Nov 08, 2011 | 2.790 | 2.930 | 2.770 | 2.870 | 643,760 | +0.10(+3.61%) |
Nov 07, 2011 | 2.700 | 2.820 | 2.640 | 2.770 | 82,580 | +0.02(+0.73%) |
Nov 04, 2011 | 2.780 | 2.850 | 2.690 | 2.750 | 52,026 | -0.05(-1.79%) |
Nov 03, 2011 | 2.670 | 2.800 | 2.660 | 2.800 | 98,752 | +0.16(+6.06%) |
Nov 02, 2011 | 2.620 | 2.690 | 2.490 | 2.640 | 95,541 | +0.07(+2.72%) |
Nov 01, 2011 | 2.650 | 2.670 | 2.530 | 2.570 | 85,820 | -0.18(-6.55%) |
Oct 31, 2011 | 2.750 | 2.770 | 2.730 | 2.750 | 71,671 | -0.04(-1.43%) |
Oct 28, 2011 | 2.800 | 2.800 | 2.740 | 2.790 | 65,537 | -0.01(-0.36%) |
Oct 27, 2011 | 2.800 | 2.880 | 2.740 | 2.800 | 277,410 | +0.06(+2.19%) |
Oct 26, 2011 | 2.730 | 2.770 | 2.580 | 2.740 | 63,329 | +0.06(+2.24%) |
Oct 25, 2011 | 2.840 | 2.840 | 2.640 | 2.680 | 70,602 | -0.10(-3.60%) |
Oct 24, 2011 | 2.730 | 2.810 | 2.730 | 2.780 | 59,118 | +0.06(+2.21%) |
Oct 21, 2011 | 2.740 | 2.800 | 2.600 | 2.720 | 95,473 | +0.06(+2.26%) |
Oct 20, 2011 | 2.690 | 2.700 | 2.550 | 2.660 | 42,664 | -0.02(-0.75%) |
Oct 19, 2011 | 2.790 | 2.900 | 2.670 | 2.680 | 74,628 | -0.12(-4.29%) |
Oct 18, 2011 | 2.740 | 2.829 | 2.680 | 2.800 | 138,858 | +0.07(+2.56%) |
Oct 17, 2011 | 2.740 | 2.750 | 2.680 | 2.730 | 83,527 | -0.04(-1.44%) |
Oct 14, 2011 | 2.730 | 2.820 | 2.690 | 2.770 | 105,843 | +0.09(+3.36%) |
Oct 13, 2011 | 2.760 | 2.760 | 2.610 | 2.680 | 65,004 | -0.10(-3.60%) |
Oct 12, 2011 | 2.740 | 2.860 | 2.670 | 2.780 | 172,719 | +0.05(+1.83%) |
Oct 11, 2011 | 2.640 | 2.740 | 2.550 | 2.730 | 89,045 | +0.05(+1.87%) |
Oct 10, 2011 | 2.510 | 2.680 | 2.470 | 2.680 | 150,150 | +0.21(+8.50%) |
Oct 07, 2011 | 2.570 | 2.570 | 2.410 | 2.470 | 183,477 | -0.11(-4.26%) |
Oct 06, 2011 | 2.480 | 2.710 | 2.360 | 2.580 | 126,564 | +0.21(+8.86%) |
Oct 05, 2011 | 2.310 | 2.640 | 2.170 | 2.370 | 112,124 | +0.06(+2.60%) |
Oct 04, 2011 | 2.300 | 2.320 | 2.160 | 2.310 | 198,105 | -0.01(-0.43%) |