Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.115 | 3.129 | 3.090 | 3.090 | 29,232 | +0.00(+0.00%) |
Feb 28, 2012 | 3.066 | 3.156 | 3.066 | 3.090 | 55,939 | -0.04(-1.31%) |
Feb 27, 2012 | 3.148 | 3.213 | 3.026 | 3.131 | 99,744 | -0.09(-2.80%) |
Feb 24, 2012 | 3.361 | 3.361 | 3.156 | 3.222 | 88,931 | -0.12(-3.68%) |
Feb 23, 2012 | 3.435 | 3.435 | 3.336 | 3.345 | 46,146 | -0.07(-1.92%) |
Feb 22, 2012 | 3.484 | 3.500 | 3.361 | 3.410 | 75,421 | +0.02(+0.73%) |
Feb 21, 2012 | 3.443 | 3.443 | 3.345 | 3.386 | 65,466 | -0.02(-0.72%) |
Feb 17, 2012 | 3.468 | 3.469 | 3.377 | 3.410 | 40,485 | -0.03(-0.95%) |
Feb 16, 2012 | 3.345 | 3.443 | 3.345 | 3.443 | 28,317 | +0.09(+2.69%) |
Feb 15, 2012 | 3.377 | 3.402 | 3.345 | 3.353 | 39,634 | -0.02(-0.73%) |
Feb 14, 2012 | 3.345 | 3.377 | 3.328 | 3.377 | 13,601 | +0.05(+1.48%) |
Feb 13, 2012 | 3.369 | 3.418 | 3.271 | 3.328 | 55,059 | -0.02(-0.49%) |
Feb 10, 2012 | 3.295 | 3.369 | 3.295 | 3.345 | 36,245 | +0.02(+0.74%) |
Feb 09, 2012 | 3.328 | 3.361 | 3.298 | 3.320 | 24,031 | +0.02(+0.50%) |
Feb 08, 2012 | 3.394 | 3.394 | 3.271 | 3.304 | 114,581 | -0.10(-2.89%) |
Feb 07, 2012 | 3.402 | 3.427 | 3.369 | 3.402 | 4,592 | -0.02(-0.72%) |
Feb 06, 2012 | 3.386 | 3.443 | 3.386 | 3.427 | 20,219 | -0.02(-0.48%) |
Feb 03, 2012 | 3.484 | 3.484 | 3.427 | 3.443 | 127,342 | -0.01(-0.24%) |
Feb 02, 2012 | 3.418 | 3.509 | 3.394 | 3.451 | 79,344 | +0.06(+1.69%) |
Feb 01, 2012 | 3.369 | 3.418 | 3.312 | 3.394 | 72,480 | +0.07(+2.22%) |
Jan 31, 2012 | 3.279 | 3.345 | 3.279 | 3.320 | 49,326 | +0.04(+1.25%) |
Jan 30, 2012 | 3.238 | 3.312 | 3.238 | 3.279 | 47,417 | -0.01(-0.25%) |
Jan 27, 2012 | 3.295 | 3.320 | 3.279 | 3.287 | 28,286 | -0.01(-0.25%) |
Jan 26, 2012 | 3.287 | 3.345 | 3.263 | 3.295 | 23,395 | +0.01(+0.25%) |
Jan 25, 2012 | 3.312 | 3.345 | 3.279 | 3.287 | 45,106 | -0.02(-0.74%) |
Jan 24, 2012 | 3.336 | 3.350 | 3.279 | 3.312 | 25,503 | +0.00(+0.00%) |
Jan 23, 2012 | 3.361 | 3.369 | 3.279 | 3.312 | 44,814 | -0.08(-2.42%) |
Jan 20, 2012 | 3.394 | 3.418 | 3.345 | 3.394 | 31,690 | +0.02(+0.49%) |
Jan 19, 2012 | 3.402 | 3.443 | 3.369 | 3.377 | 58,817 | -0.05(-1.44%) |
Jan 18, 2012 | 3.402 | 3.435 | 3.337 | 3.427 | 49,592 | -0.02(-0.48%) |
Jan 17, 2012 | 3.492 | 3.492 | 3.427 | 3.443 | 35,914 | +0.04(+1.20%) |
Jan 13, 2012 | 3.402 | 3.418 | 3.384 | 3.402 | 18,543 | -0.02(-0.48%) |
Jan 12, 2012 | 3.361 | 3.460 | 3.320 | 3.418 | 38,190 | +0.10(+2.96%) |
Jan 11, 2012 | 3.369 | 3.369 | 3.304 | 3.320 | 56,407 | -0.03(-0.98%) |
Jan 10, 2012 | 3.320 | 3.402 | 3.312 | 3.353 | 57,282 | +0.07(+2.00%) |
Jan 09, 2012 | 3.287 | 3.320 | 3.279 | 3.287 | 85,829 | +0.00(+0.00%) |
Jan 06, 2012 | 3.345 | 3.410 | 3.271 | 3.287 | 76,184 | -0.07(-1.96%) |
Jan 05, 2012 | 3.279 | 3.386 | 3.271 | 3.353 | 123,586 | +0.07(+2.00%) |
Jan 04, 2012 | 3.345 | 3.549 | 3.287 | 3.287 | 512,138 | +0.05(+1.52%) |
Dec 30, 2011 | 3.238 | 3.279 | 3.222 | 3.238 | 46,822 | +0.00(+0.00%) |
Dec 29, 2011 | 3.197 | 3.279 | 3.197 | 3.238 | 48,967 | +0.00(+0.00%) |
Dec 28, 2011 | 3.230 | 3.246 | 3.213 | 3.238 | 46,269 | -0.02(-0.50%) |
Dec 27, 2011 | 3.279 | 3.279 | 3.207 | 3.254 | 41,772 | +0.00(+0.00%) |
Dec 23, 2011 | 3.279 | 3.279 | 3.222 | 3.254 | 52,423 | +0.02(+0.51%) |
Dec 21, 2011 | 3.312 | 3.330 | 3.213 | 3.238 | 39,646 | -0.06(-1.74%) |
Dec 20, 2011 | 3.156 | 3.566 | 3.148 | 3.295 | 172,352 | +0.22(+7.20%) |
Dec 19, 2011 | 3.172 | 3.172 | 3.074 | 3.074 | 61,675 | -0.07(-2.09%) |
Dec 16, 2011 | 3.156 | 3.213 | 3.090 | 3.140 | 34,939 | -0.02(-0.52%) |
Dec 15, 2011 | 3.222 | 3.230 | 3.148 | 3.156 | 40,717 | -0.04(-1.28%) |
Dec 14, 2011 | 3.271 | 3.271 | 3.156 | 3.197 | 39,552 | -0.04(-1.27%) |
Dec 13, 2011 | 3.263 | 3.320 | 3.213 | 3.238 | 54,443 | -0.02(-0.75%) |
Dec 12, 2011 | 3.279 | 3.279 | 3.189 | 3.263 | 50,347 | -0.04(-1.24%) |
Dec 09, 2011 | 3.295 | 3.468 | 3.254 | 3.304 | 66,104 | +0.04(+1.26%) |
Dec 08, 2011 | 3.279 | 3.330 | 3.148 | 3.263 | 95,970 | -0.02(-0.75%) |
Dec 07, 2011 | 3.246 | 3.418 | 3.148 | 3.287 | 103,639 | -0.01(-0.25%) |
Dec 06, 2011 | 3.205 | 3.457 | 3.140 | 3.295 | 73,575 | +0.06(+1.77%) |
Dec 05, 2011 | 3.254 | 3.312 | 3.222 | 3.238 | 193,502 | +0.12(+3.81%) |
Dec 02, 2011 | 3.115 | 3.164 | 3.074 | 3.119 | 92,364 | +0.06(+2.01%) |
Dec 01, 2011 | 2.992 | 3.136 | 2.992 | 3.058 | 69,874 | +0.07(+2.19%) |
Nov 30, 2011 | 2.943 | 3.000 | 2.918 | 2.992 | 68,116 | +0.20(+7.35%) |
Nov 29, 2011 | 2.910 | 2.910 | 2.754 | 2.787 | 47,956 | -0.11(-3.96%) |
Nov 28, 2011 | 2.877 | 2.935 | 2.861 | 2.902 | 60,899 | +0.22(+8.26%) |
Nov 25, 2011 | 2.697 | 2.697 | 2.664 | 2.681 | 34,157 | -0.02(-0.91%) |
Nov 23, 2011 | 2.828 | 2.828 | 2.648 | 2.705 | 65,005 | -0.14(-4.90%) |
Nov 22, 2011 | 2.902 | 2.918 | 2.820 | 2.845 | 38,416 | -0.07(-2.53%) |
Nov 21, 2011 | 2.984 | 3.017 | 2.845 | 2.918 | 34,676 | -0.10(-3.26%) |
Nov 18, 2011 | 3.074 | 3.123 | 2.951 | 3.017 | 68,383 | -0.03(-1.08%) |
Nov 17, 2011 | 3.090 | 3.107 | 3.041 | 3.049 | 43,610 | -0.02(-0.80%) |
Nov 16, 2011 | 3.271 | 3.271 | 3.049 | 3.074 | 41,553 | -0.05(-1.57%) |
Nov 15, 2011 | 3.131 | 3.164 | 3.093 | 3.123 | 64,611 | +0.00(+0.00%) |
Nov 14, 2011 | 3.156 | 3.164 | 3.090 | 3.123 | 46,984 | +0.07(+2.42%) |
Nov 11, 2011 | 3.058 | 3.230 | 3.000 | 3.049 | 97,600 | +0.04(+1.36%) |
Nov 10, 2011 | 3.033 | 3.033 | 2.967 | 3.008 | 47,417 | +0.04(+1.38%) |
Nov 09, 2011 | 3.017 | 3.033 | 2.951 | 2.967 | 49,893 | -0.10(-3.21%) |
Nov 08, 2011 | 3.090 | 3.090 | 3.049 | 3.066 | 58,250 | +0.01(+0.27%) |
Nov 07, 2011 | 3.058 | 3.082 | 3.000 | 3.058 | 28,879 | -0.03(-1.06%) |
Nov 04, 2011 | 3.090 | 3.107 | 3.058 | 3.090 | 22,325 | -0.02(-0.79%) |
Nov 03, 2011 | 3.107 | 3.140 | 3.082 | 3.115 | 35,867 | +0.06(+1.88%) |
Nov 02, 2011 | 3.099 | 3.131 | 3.049 | 3.058 | 42,181 | +0.02(+0.54%) |
Nov 01, 2011 | 3.049 | 3.074 | 3.033 | 3.041 | 67,715 | -0.14(-4.38%) |
Oct 31, 2011 | 3.213 | 3.254 | 3.164 | 3.181 | 73,590 | +0.00(+0.00%) |
Oct 28, 2011 | 3.164 | 3.205 | 3.164 | 3.181 | 46,163 | +0.01(+0.26%) |
Oct 27, 2011 | 3.205 | 3.205 | 3.140 | 3.172 | 34,524 | +0.07(+2.38%) |
Oct 26, 2011 | 3.115 | 3.148 | 3.058 | 3.099 | 212,028 | +0.05(+1.61%) |
Oct 25, 2011 | 3.074 | 3.107 | 3.049 | 3.049 | 324,813 | +0.10(+3.33%) |
Oct 24, 2011 | 2.910 | 3.000 | 2.869 | 2.951 | 286,908 | +0.08(+2.86%) |
Oct 21, 2011 | 2.861 | 2.894 | 2.804 | 2.869 | 55,219 | +0.06(+2.04%) |
Oct 20, 2011 | 2.795 | 2.820 | 2.730 | 2.812 | 34,125 | +0.02(+0.59%) |
Oct 19, 2011 | 2.861 | 2.877 | 2.787 | 2.795 | 46,582 | -0.07(-2.57%) |
Oct 18, 2011 | 2.885 | 3.008 | 2.861 | 2.869 | 108,636 | +0.01(+0.29%) |
Oct 17, 2011 | 2.754 | 2.885 | 2.705 | 2.861 | 168,987 | +0.14(+5.12%) |
Oct 14, 2011 | 2.746 | 2.746 | 2.648 | 2.722 | 30,741 | -0.01(-0.30%) |
Oct 13, 2011 | 2.713 | 2.730 | 2.664 | 2.730 | 59,931 | +0.02(+0.91%) |
Oct 12, 2011 | 2.708 | 2.722 | 2.664 | 2.705 | 63,722 | -0.01(-0.30%) |
Oct 11, 2011 | 2.689 | 2.738 | 2.640 | 2.713 | 28,938 | +0.01(+0.30%) |
Oct 10, 2011 | 2.713 | 2.746 | 2.631 | 2.705 | 64,014 | +0.00(+0.00%) |
Oct 07, 2011 | 2.664 | 2.722 | 2.664 | 2.705 | 24,885 | +0.00(+0.00%) |
Oct 06, 2011 | 2.746 | 2.746 | 2.681 | 2.705 | 40,737 | -0.05(-1.79%) |
Oct 05, 2011 | 2.713 | 2.771 | 2.690 | 2.754 | 37,958 | +0.02(+0.60%) |
Oct 04, 2011 | 2.582 | 2.779 | 2.574 | 2.738 | 59,228 | +0.13(+5.03%) |
Oct 03, 2011 | 2.623 | 2.664 | 2.582 | 2.607 | 40,165 | -0.02(-0.93%) |
Sep 30, 2011 | 2.705 | 2.730 | 2.631 | 2.631 | 67,824 | -0.08(-3.02%) |
Sep 29, 2011 | 2.722 | 2.746 | 2.648 | 2.713 | 37,631 | +0.01(+0.30%) |
Sep 28, 2011 | 2.664 | 2.771 | 2.664 | 2.705 | 53,082 | +0.00(+0.00%) |
Sep 27, 2011 | 2.533 | 2.730 | 2.533 | 2.705 | 59,669 | +0.15(+5.77%) |
Sep 26, 2011 | 2.558 | 2.606 | 2.508 | 2.558 | 41,661 | -0.02(-0.64%) |
Sep 23, 2011 | 2.508 | 2.603 | 2.492 | 2.574 | 30,580 | +0.02(+0.96%) |
Sep 22, 2011 | 2.672 | 2.771 | 2.541 | 2.549 | 32,191 | -0.19(-6.89%) |
Sep 21, 2011 | 2.845 | 2.853 | 2.722 | 2.738 | 43,477 | -0.08(-2.91%) |
Sep 20, 2011 | 2.795 | 2.877 | 2.787 | 2.820 | 62,095 | +0.05(+1.77%) |
Sep 19, 2011 | 2.746 | 2.779 | 2.746 | 2.771 | 35,513 | -0.03(-1.17%) |
Sep 16, 2011 | 2.853 | 2.853 | 2.722 | 2.804 | 30,305 | -0.07(-2.56%) |
Sep 15, 2011 | 2.738 | 2.877 | 2.738 | 2.877 | 58,591 | +0.19(+6.99%) |
Sep 14, 2011 | 2.689 | 2.713 | 2.615 | 2.689 | 70,575 | -0.02(-0.59%) |
Sep 13, 2011 | 2.664 | 2.722 | 2.631 | 2.705 | 65,349 | +0.02(+0.61%) |
Sep 12, 2011 | 2.631 | 2.689 | 2.615 | 2.689 | 86,103 | -0.11(-3.81%) |
Sep 09, 2011 | 2.787 | 2.804 | 2.705 | 2.795 | 89,158 | -0.04(-1.45%) |
Sep 08, 2011 | 2.836 | 2.836 | 2.691 | 2.836 | 110,659 | +0.00(+0.00%) |
Sep 07, 2011 | 2.861 | 2.885 | 2.836 | 2.836 | 87,266 | -0.05(-1.70%) |
Sep 06, 2011 | 2.967 | 2.967 | 2.869 | 2.885 | 95,259 | -0.28(-8.81%) |
Sep 02, 2011 | 3.213 | 3.287 | 3.123 | 3.164 | 51,029 | -0.06(-1.78%) |
Sep 01, 2011 | 3.205 | 3.304 | 3.172 | 3.222 | 47,762 | +0.07(+2.08%) |
Aug 31, 2011 | 3.131 | 3.196 | 3.131 | 3.156 | 49,904 | +0.13(+4.34%) |
Aug 30, 2011 | 3.025 | 3.041 | 3.008 | 3.025 | 38,044 | -0.06(-1.86%) |
Aug 29, 2011 | 3.000 | 3.090 | 2.992 | 3.082 | 58,988 | +0.10(+3.30%) |
Aug 26, 2011 | 2.951 | 3.008 | 2.918 | 2.984 | 31,622 | -0.01(-0.27%) |
Aug 25, 2011 | 3.017 | 3.025 | 2.951 | 2.992 | 99,021 | -0.05(-1.62%) |
Aug 24, 2011 | 3.041 | 3.049 | 2.935 | 3.041 | 81,391 | -0.04(-1.33%) |
Aug 23, 2011 | 3.115 | 3.115 | 2.972 | 3.082 | 146,726 | -0.01(-0.27%) |
Aug 22, 2011 | 3.172 | 3.172 | 3.074 | 3.090 | 68,009 | -0.02(-0.79%) |
Aug 19, 2011 | 3.017 | 3.148 | 3.017 | 3.115 | 70,929 | +0.02(+0.80%) |
Aug 18, 2011 | 2.967 | 3.123 | 2.820 | 3.090 | 88,053 | -0.16(-5.04%) |
Aug 17, 2011 | 3.345 | 3.348 | 3.238 | 3.254 | 13,312 | -0.07(-2.22%) |
Aug 16, 2011 | 3.386 | 3.386 | 3.279 | 3.328 | 44,833 | -0.11(-3.33%) |
Aug 15, 2011 | 3.468 | 3.468 | 3.353 | 3.443 | 422,527 | -0.02(-0.71%) |
Aug 12, 2011 | 3.443 | 3.492 | 3.353 | 3.468 | 69,118 | +0.07(+2.17%) |
Aug 11, 2011 | 3.386 | 3.472 | 3.377 | 3.394 | 116,018 | -0.07(-2.13%) |
Aug 10, 2011 | 3.386 | 3.558 | 3.279 | 3.468 | 101,103 | -0.16(-4.30%) |
Aug 09, 2011 | 3.631 | 3.631 | 3.468 | 3.623 | 92,985 | +0.11(+3.03%) |
Aug 08, 2011 | 3.697 | 3.705 | 3.492 | 3.517 | 163,511 | -0.26(-6.94%) |
Aug 05, 2011 | 3.828 | 3.861 | 3.771 | 3.779 | 36,502 | -0.05(-1.28%) |
Aug 04, 2011 | 3.886 | 3.905 | 3.820 | 3.828 | 84,748 | -0.16(-4.11%) |
Aug 03, 2011 | 3.951 | 4.000 | 3.902 | 3.992 | 35,456 | +0.05(+1.25%) |
Aug 02, 2011 | 4.000 | 4.033 | 3.935 | 3.943 | 102,235 | -0.12(-3.02%) |
Aug 01, 2011 | 4.140 | 4.140 | 4.058 | 4.066 | 60,020 | +0.00(+0.00%) |
Jul 29, 2011 | 4.082 | 4.099 | 3.951 | 4.066 | 73,037 | -0.03(-0.80%) |
Jul 28, 2011 | 4.058 | 4.107 | 4.034 | 4.099 | 87,572 | +0.02(+0.60%) |
Jul 27, 2011 | 4.164 | 4.164 | 4.074 | 4.074 | 61,415 | -0.09(-2.17%) |
Jul 26, 2011 | 4.181 | 4.197 | 4.148 | 4.164 | 17,462 | +0.03(+0.79%) |
Jul 25, 2011 | 4.205 | 4.222 | 4.131 | 4.131 | 39,874 | -0.07(-1.75%) |
Jul 22, 2011 | 4.222 | 4.263 | 4.181 | 4.205 | 35,875 | -0.01(-0.19%) |
Jul 21, 2011 | 4.148 | 4.238 | 4.148 | 4.213 | 43,065 | +0.06(+1.38%) |
Jul 20, 2011 | 4.181 | 4.189 | 4.107 | 4.156 | 59,114 | +0.04(+1.00%) |
Jul 19, 2011 | 4.131 | 4.172 | 4.091 | 4.115 | 47,047 | +0.02(+0.40%) |
Jul 18, 2011 | 4.099 | 4.148 | 4.017 | 4.099 | 111,570 | -0.01(-0.20%) |
Jul 15, 2011 | 4.099 | 4.164 | 4.050 | 4.107 | 79,716 | +0.07(+1.83%) |
Jul 14, 2011 | 3.935 | 4.041 | 3.935 | 4.033 | 68,025 | +0.07(+1.65%) |
Jul 13, 2011 | 3.861 | 4.025 | 3.861 | 3.968 | 83,710 | +0.19(+4.99%) |
Jul 12, 2011 | 3.730 | 3.820 | 3.730 | 3.779 | 58,468 | +0.02(+0.65%) |
Jul 11, 2011 | 3.771 | 3.787 | 3.738 | 3.754 | 94,696 | -0.02(-0.43%) |
Jul 08, 2011 | 3.705 | 3.804 | 3.705 | 3.771 | 71,149 | -0.01(-0.22%) |
Jul 07, 2011 | 3.730 | 3.820 | 3.730 | 3.779 | 47,151 | +0.01(+0.22%) |
Jul 06, 2011 | 3.697 | 3.812 | 3.697 | 3.771 | 80,012 | +0.02(+0.44%) |
Jul 05, 2011 | 3.820 | 3.820 | 3.722 | 3.754 | 116,775 | -0.07(-1.72%) |
Jul 01, 2011 | 3.697 | 3.820 | 3.697 | 3.820 | 51,468 | +0.11(+2.87%) |
Jun 30, 2011 | 3.722 | 3.763 | 3.705 | 3.713 | 67,139 | -0.03(-0.88%) |
Jun 29, 2011 | 3.713 | 3.771 | 3.713 | 3.746 | 40,856 | +0.02(+0.44%) |
Jun 28, 2011 | 3.771 | 3.771 | 3.689 | 3.730 | 371,327 | -0.06(-1.51%) |
Jun 27, 2011 | 3.812 | 3.812 | 3.754 | 3.787 | 47,238 | +0.02(+0.65%) |
Jun 24, 2011 | 3.787 | 3.795 | 3.754 | 3.763 | 57,342 | -0.02(-0.65%) |
Jun 23, 2011 | 3.771 | 3.795 | 3.705 | 3.787 | 64,478 | -0.02(-0.43%) |
Jun 22, 2011 | 3.877 | 3.877 | 3.713 | 3.804 | 86,061 | -0.01(-0.22%) |
Jun 21, 2011 | 3.746 | 3.853 | 3.746 | 3.812 | 100,571 | +0.11(+3.10%) |
Jun 20, 2011 | 3.713 | 3.713 | 3.623 | 3.697 | 232,781 | +0.02(+0.45%) |
Jun 17, 2011 | 3.705 | 3.754 | 3.656 | 3.681 | 117,074 | -0.02(-0.66%) |
Jun 16, 2011 | 3.623 | 3.779 | 3.623 | 3.705 | 151,113 | +0.05(+1.35%) |
Jun 15, 2011 | 3.590 | 3.681 | 3.590 | 3.656 | 161,943 | -0.09(-2.41%) |
Jun 14, 2011 | 3.640 | 3.746 | 3.623 | 3.746 | 25,215 | +0.08(+2.24%) |
Jun 13, 2011 | 3.664 | 3.681 | 3.648 | 3.664 | 41,112 | -0.03(-0.89%) |
Jun 10, 2011 | 3.681 | 3.738 | 3.648 | 3.697 | 103,874 | +0.00(+0.00%) |
Jun 09, 2011 | 3.664 | 3.713 | 3.590 | 3.697 | 74,229 | +0.04(+1.12%) |
Jun 08, 2011 | 3.722 | 3.722 | 3.631 | 3.656 | 107,029 | -0.04(-1.11%) |
Jun 07, 2011 | 3.664 | 3.707 | 3.599 | 3.697 | 57,590 | +0.02(+0.67%) |
Jun 06, 2011 | 3.591 | 3.703 | 3.574 | 3.672 | 53,344 | +0.04(+1.13%) |
Jun 03, 2011 | 3.689 | 3.689 | 3.566 | 3.631 | 10,613 | -0.02(-0.45%) |
May 24, 2011 | 3.631 | 3.648 | 3.607 | 3.648 | 67,962 | +0.03(+0.91%) |
May 23, 2011 | 3.656 | 3.672 | 3.549 | 3.615 | 122,436 | -0.11(-3.08%) |
May 20, 2011 | 3.672 | 3.746 | 3.664 | 3.730 | 37,419 | +0.01(+0.22%) |
May 19, 2011 | 3.787 | 3.787 | 3.607 | 3.722 | 89,469 | -0.10(-2.58%) |
May 18, 2011 | 3.853 | 3.861 | 3.755 | 3.820 | 16,370 | +0.02(+0.65%) |
May 17, 2011 | 3.812 | 3.828 | 3.795 | 3.795 | 52,090 | -0.02(-0.43%) |
May 16, 2011 | 3.927 | 3.927 | 3.763 | 3.812 | 64,177 | -0.17(-4.32%) |
May 13, 2011 | 4.050 | 4.066 | 3.959 | 3.984 | 19,669 | -0.05(-1.22%) |
May 12, 2011 | 4.123 | 4.123 | 3.959 | 4.033 | 36,301 | -0.17(-4.09%) |
May 11, 2011 | 4.222 | 4.238 | 4.181 | 4.205 | 77,979 | +0.02(+0.59%) |
May 10, 2011 | 4.131 | 4.304 | 4.041 | 4.181 | 344,937 | +0.07(+1.80%) |
May 09, 2011 | 4.091 | 4.140 | 4.041 | 4.107 | 51,811 | +0.07(+1.83%) |
May 06, 2011 | 4.017 | 4.131 | 3.976 | 4.033 | 166,534 | +0.18(+4.68%) |
May 05, 2011 | 3.812 | 3.869 | 3.754 | 3.853 | 47,427 | +0.02(+0.64%) |
May 04, 2011 | 3.836 | 3.849 | 3.795 | 3.828 | 10,371 | -0.05(-1.27%) |
May 03, 2011 | 3.853 | 3.894 | 3.771 | 3.877 | 106,544 | -0.05(-1.25%) |
May 02, 2011 | 3.943 | 3.976 | 3.910 | 3.927 | 6,571 | +0.01(+0.21%) |
Apr 29, 2011 | 3.927 | 3.943 | 3.918 | 3.918 | 5,716 | +0.02(+0.63%) |
Apr 28, 2011 | 3.935 | 3.935 | 3.894 | 3.894 | 66,685 | -0.08(-2.06%) |
Apr 27, 2011 | 3.902 | 3.976 | 3.869 | 3.976 | 21,636 | +0.07(+1.68%) |
Apr 26, 2011 | 3.976 | 3.976 | 3.861 | 3.910 | 100,261 | -0.08(-2.05%) |
Apr 25, 2011 | 4.009 | 4.050 | 3.984 | 3.992 | 14,128 | -0.03(-0.81%) |
Apr 21, 2011 | 4.082 | 4.099 | 4.025 | 4.025 | 3,568 | -0.07(-1.80%) |
Apr 20, 2011 | 4.066 | 4.099 | 3.984 | 4.099 | 69,120 | +0.03(+0.81%) |
Apr 19, 2011 | 3.976 | 4.066 | 3.976 | 4.066 | 15,768 | +0.05(+1.22%) |
Apr 18, 2011 | 3.986 | 4.017 | 3.943 | 4.017 | 6,349 | -0.05(-1.21%) |
Apr 15, 2011 | 4.066 | 4.099 | 4.065 | 4.066 | 13,418 | -0.01(-0.20%) |
Apr 14, 2011 | 4.058 | 4.115 | 4.058 | 4.074 | 18,343 | +0.02(+0.40%) |
Apr 13, 2011 | 4.099 | 4.107 | 4.058 | 4.058 | 16,116 | -0.05(-1.20%) |
Apr 12, 2011 | 4.123 | 4.123 | 3.976 | 4.107 | 21,472 | -0.02(-0.40%) |
Apr 11, 2011 | 4.115 | 4.181 | 4.115 | 4.123 | 9,895 | -0.02(-0.40%) |
Apr 08, 2011 | 4.172 | 4.254 | 4.099 | 4.140 | 33,899 | -0.04(-0.98%) |
Apr 07, 2011 | 4.148 | 4.181 | 4.099 | 4.181 | 25,411 | -0.02(-0.58%) |
Apr 06, 2011 | 4.181 | 4.222 | 4.107 | 4.205 | 36,540 | +0.07(+1.58%) |
Apr 05, 2011 | 4.156 | 4.213 | 4.099 | 4.140 | 43,871 | +0.02(+0.40%) |
Apr 04, 2011 | 4.222 | 4.271 | 4.082 | 4.123 | 112,110 | -0.21(-4.92%) |
Apr 01, 2011 | 4.328 | 4.350 | 4.271 | 4.336 | 54,469 | -0.01(-0.19%) |
Mar 31, 2011 | 4.345 | 4.369 | 4.320 | 4.345 | 13,045 | -0.03(-0.75%) |
Mar 30, 2011 | 4.377 | 4.394 | 4.295 | 4.377 | 63,565 | +0.02(+0.38%) |
Mar 29, 2011 | 4.279 | 4.386 | 4.271 | 4.361 | 173,272 | +0.12(+2.90%) |
Mar 28, 2011 | 4.099 | 4.238 | 4.099 | 4.238 | 105,272 | +0.23(+5.80%) |
Mar 25, 2011 | 3.968 | 4.066 | 3.968 | 4.006 | 60,985 | -0.01(-0.28%) |
Mar 24, 2011 | 3.894 | 4.074 | 3.894 | 4.017 | 24,466 | +0.14(+3.60%) |
Mar 23, 2011 | 3.951 | 3.984 | 3.877 | 3.877 | 13,327 | -0.12(-3.07%) |
Mar 22, 2011 | 4.017 | 4.058 | 3.984 | 4.000 | 21,094 | -0.01(-0.20%) |
Mar 21, 2011 | 4.017 | 4.115 | 3.976 | 4.009 | 23,351 | -0.07(-1.81%) |
Mar 18, 2011 | 3.976 | 4.082 | 3.968 | 4.082 | 12,108 | +0.17(+4.40%) |
Mar 17, 2011 | 3.935 | 3.976 | 3.910 | 3.910 | 8,438 | -0.02(-0.62%) |
Mar 16, 2011 | 4.000 | 4.000 | 3.935 | 3.935 | 5,905 | -0.07(-1.84%) |
Mar 15, 2011 | 4.017 | 4.050 | 3.992 | 4.009 | 20,061 | -0.06(-1.41%) |
Mar 14, 2011 | 4.074 | 4.131 | 4.050 | 4.066 | 5,033 | -0.10(-2.36%) |
Mar 11, 2011 | 4.812 | 4.812 | 4.082 | 4.164 | 18,194 | +0.04(+0.99%) |
Mar 10, 2011 | 4.074 | 4.148 | 4.025 | 4.123 | 15,682 | -0.03(-0.79%) |
Mar 09, 2011 | 4.033 | 4.156 | 4.017 | 4.156 | 24,025 | +0.09(+2.22%) |
Mar 08, 2011 | 4.025 | 4.073 | 4.009 | 4.066 | 11,406 | +0.09(+2.27%) |
Mar 07, 2011 | 4.000 | 4.066 | 3.961 | 3.976 | 13,801 | -0.14(-3.39%) |
Mar 04, 2011 | 4.197 | 4.197 | 4.091 | 4.115 | 11,133 | +0.01(+0.35%) |
Mar 03, 2011 | 4.009 | 4.101 | 4.009 | 4.101 | 13,138 | +0.07(+1.68%) |
Mar 02, 2011 | 4.000 | 4.050 | 3.976 | 4.033 | 11,554 | -0.03(-0.83%) |