Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.380 | 3.380 | 3.330 | 3.330 | 1,874 | -0.02(-0.60%) |
May 30, 2012 | 3.430 | 3.450 | 3.300 | 3.350 | 10,265 | -0.07(-2.05%) |
May 29, 2012 | 3.400 | 3.430 | 3.350 | 3.420 | 1,739 | +0.07(+2.09%) |
May 25, 2012 | 3.400 | 3.400 | 3.350 | 3.350 | 7,400 | -0.10(-2.90%) |
May 24, 2012 | 3.410 | 3.450 | 3.410 | 3.450 | 1,438 | +0.07(+2.13%) |
May 23, 2012 | 3.440 | 3.450 | 3.361 | 3.378 | 3,344 | -0.07(-2.06%) |
May 22, 2012 | 3.400 | 3.449 | 3.400 | 3.449 | 15,189 | +0.10(+2.96%) |
May 21, 2012 | 3.410 | 3.410 | 3.350 | 3.350 | 2,803 | -0.04(-1.18%) |
May 18, 2012 | 3.440 | 3.440 | 3.390 | 3.390 | 2,600 | -0.02(-0.59%) |
May 17, 2012 | 3.371 | 3.410 | 3.350 | 3.410 | 2,206 | +0.04(+1.19%) |
May 16, 2012 | 3.380 | 3.430 | 3.370 | 3.370 | 1,002 | -0.02(-0.59%) |
May 15, 2012 | 3.350 | 3.470 | 3.350 | 3.390 | 4,654 | +0.03(+0.89%) |
May 14, 2012 | 3.450 | 3.450 | 3.330 | 3.360 | 21,098 | +0.01(+0.30%) |
May 11, 2012 | 3.390 | 3.500 | 3.314 | 3.350 | 11,576 | -0.02(-0.59%) |
May 10, 2012 | 3.310 | 3.480 | 3.310 | 3.370 | 7,750 | +0.05(+1.51%) |
May 09, 2012 | 3.380 | 3.480 | 3.320 | 3.320 | 5,456 | +0.01(+0.27%) |
May 08, 2012 | 3.380 | 3.410 | 3.311 | 3.311 | 38,100 | -0.09(-2.62%) |
May 07, 2012 | 3.400 | 3.489 | 3.304 | 3.400 | 18,189 | +0.10(+3.03%) |
May 04, 2012 | 3.300 | 3.330 | 3.300 | 3.300 | 4,800 | +0.00(+0.00%) |
May 03, 2012 | 3.320 | 3.320 | 3.300 | 3.300 | 200 | +0.00(+0.00%) |
May 02, 2012 | 3.480 | 3.490 | 3.230 | 3.300 | 7,931 | -0.20(-5.71%) |
Apr 30, 2012 | 3.440 | 3.500 | 3.500 | 3.500 | 16,000 | +0.05(+1.45%) |
Apr 27, 2012 | 3.430 | 3.500 | 3.380 | 3.450 | 2,928 | +0.02(+0.58%) |
Apr 26, 2012 | 3.470 | 3.470 | 3.300 | 3.430 | 650 | -0.04(-1.15%) |
Apr 25, 2012 | 3.470 | 3.470 | 3.400 | 3.470 | 7,917 | -0.01(-0.29%) |
Apr 24, 2012 | 3.390 | 3.500 | 3.300 | 3.480 | 4,700 | +0.08(+2.35%) |
Apr 23, 2012 | 3.488 | 3.488 | 3.310 | 3.400 | 29,558 | -0.01(-0.34%) |
Apr 20, 2012 | 3.400 | 3.412 | 3.300 | 3.412 | 2,400 | -0.08(-2.25%) |
Apr 19, 2012 | 3.450 | 3.490 | 3.350 | 3.490 | 23,510 | +0.24(+7.38%) |
Apr 18, 2012 | 3.500 | 3.500 | 3.250 | 3.250 | 5,950 | -0.24(-6.88%) |
Apr 17, 2012 | 3.420 | 3.490 | 3.200 | 3.490 | 2,426 | +0.05(+1.45%) |
Apr 16, 2012 | 3.430 | 3.490 | 3.400 | 3.440 | 10,939 | +0.02(+0.58%) |
Apr 13, 2012 | 3.400 | 3.500 | 3.400 | 3.420 | 11,801 | +0.21(+6.54%) |
Apr 12, 2012 | 3.470 | 3.480 | 3.210 | 3.210 | 3,962 | -0.26(-7.49%) |
Apr 11, 2012 | 3.380 | 3.480 | 3.360 | 3.470 | 21,979 | +0.12(+3.58%) |
Apr 10, 2012 | 3.370 | 3.370 | 3.300 | 3.350 | 17,791 | +0.00(+0.00%) |
Apr 09, 2012 | 3.260 | 3.350 | 3.260 | 3.350 | 1,000 | -0.05(-1.47%) |
Apr 05, 2012 | 3.300 | 3.450 | 3.300 | 3.400 | 2,900 | +0.14(+4.29%) |
Apr 04, 2012 | 3.400 | 3.490 | 3.260 | 3.260 | 11,539 | +0.01(+0.31%) |
Apr 03, 2012 | 3.230 | 3.488 | 3.230 | 3.250 | 30,734 | +0.03(+0.93%) |
Apr 02, 2012 | 3.300 | 3.300 | 3.210 | 3.220 | 3,100 | +0.07(+2.26%) |
Mar 30, 2012 | 3.240 | 3.250 | 3.130 | 3.149 | 14,352 | -0.04(-1.29%) |
Mar 28, 2012 | 3.160 | 3.190 | 3.190 | 3.190 | 12,100 | +0.04(+1.27%) |
Mar 27, 2012 | 3.220 | 3.230 | 3.150 | 3.150 | 910 | +0.03(+0.96%) |
Mar 26, 2012 | 3.120 | 3.230 | 3.120 | 3.120 | 500 | -0.01(-0.32%) |
Mar 23, 2012 | 3.120 | 3.130 | 3.120 | 3.130 | 500 | -0.01(-0.41%) |
Mar 22, 2012 | 3.230 | 3.230 | 3.143 | 3.143 | 1,731 | -0.09(-2.69%) |
Mar 21, 2012 | 3.230 | 3.230 | 3.230 | 3.230 | 200 | -0.00(-0.00%) |
Mar 20, 2012 | 3.190 | 3.230 | 3.190 | 3.230 | 5,400 | +0.02(+0.62%) |
Mar 19, 2012 | 3.130 | 3.230 | 3.130 | 3.210 | 2,875 | +0.06(+1.88%) |
Mar 16, 2012 | 3.200 | 3.240 | 3.151 | 3.151 | 1,453 | +0.01(+0.34%) |
Mar 14, 2012 | 3.140 | 3.140 | 3.140 | 3.140 | 200 | -0.05(-1.58%) |
Mar 13, 2012 | 3.191 | 3.191 | 3.191 | 3.191 | 500 | +0.04(+1.29%) |
Mar 12, 2012 | 3.140 | 3.150 | 3.140 | 3.150 | 300 | +0.01(+0.32%) |
Mar 09, 2012 | 3.230 | 3.230 | 3.120 | 3.140 | 1,476 | -0.09(-2.79%) |
Mar 08, 2012 | 3.230 | 3.240 | 3.220 | 3.230 | 700 | +0.04(+1.25%) |
Mar 06, 2012 | 3.210 | 3.190 | 3.190 | 3.190 | 1,300 | +0.07(+2.24%) |
Mar 05, 2012 | 3.160 | 3.210 | 3.120 | 3.120 | 1,125 | -0.09(-2.80%) |
Mar 02, 2012 | 3.160 | 3.210 | 3.160 | 3.210 | 700 | +0.10(+3.22%) |
Mar 01, 2012 | 3.110 | 3.110 | 3.110 | 3.110 | 400 | -0.08(-2.51%) |
Feb 29, 2012 | 3.130 | 3.190 | 3.120 | 3.190 | 6,600 | +0.08(+2.57%) |
Feb 28, 2012 | 3.120 | 3.164 | 3.110 | 3.110 | 2,540 | -0.07(-2.20%) |
Feb 24, 2012 | 3.160 | 3.180 | 3.180 | 3.180 | 1,300 | +0.02(+0.63%) |
Feb 23, 2012 | 3.160 | 3.200 | 3.140 | 3.160 | 1,936 | -0.01(-0.25%) |
Feb 22, 2012 | 3.230 | 3.290 | 3.130 | 3.168 | 1,728 | -0.06(-1.92%) |
Feb 21, 2012 | 3.230 | 3.230 | 3.230 | 3.230 | 1,681 | -0.01(-0.31%) |
Feb 17, 2012 | 3.210 | 3.240 | 3.210 | 3.240 | 4,651 | +0.03(+0.93%) |
Feb 16, 2012 | 3.240 | 3.240 | 3.120 | 3.210 | 1,403 | +0.06(+1.90%) |
Feb 15, 2012 | 3.150 | 3.150 | 3.150 | 3.150 | 1,816 | -0.05(-1.56%) |
Feb 14, 2012 | 3.230 | 3.230 | 3.150 | 3.200 | 2,077 | +0.00(+0.00%) |
Feb 13, 2012 | 3.140 | 3.228 | 3.110 | 3.200 | 2,715 | -0.04(-1.23%) |
Feb 09, 2012 | 3.240 | 3.240 | 3.240 | 3.240 | 2,300 | +0.00(+0.00%) |
Feb 08, 2012 | 3.210 | 3.240 | 3.190 | 3.240 | 1,400 | +0.01(+0.31%) |
Feb 07, 2012 | 3.180 | 3.250 | 3.100 | 3.230 | 1,310 | +0.05(+1.57%) |
Feb 06, 2012 | 3.052 | 3.250 | 3.052 | 3.180 | 1,003 | +0.08(+2.58%) |
Feb 03, 2012 | 3.130 | 3.250 | 3.030 | 3.100 | 12,591 | -0.05(-1.59%) |
Feb 02, 2012 | 3.190 | 3.199 | 3.150 | 3.150 | 4,665 | -0.09(-2.66%) |
Feb 01, 2012 | 3.250 | 3.250 | 3.181 | 3.236 | 1,082 | +0.05(+1.44%) |
Jan 31, 2012 | 3.260 | 3.260 | 3.150 | 3.190 | 3,924 | -0.09(-2.74%) |
Jan 30, 2012 | 3.280 | 3.280 | 3.280 | 3.280 | 235 | +0.17(+5.47%) |
Jan 27, 2012 | 3.110 | 3.110 | 3.110 | 3.110 | 100 | -0.01(-0.44%) |
Jan 26, 2012 | 3.140 | 3.200 | 3.110 | 3.124 | 923 | -0.05(-1.63%) |
Jan 25, 2012 | 3.180 | 3.180 | 3.163 | 3.175 | 2,380 | +0.02(+0.49%) |
Jan 24, 2012 | 3.100 | 3.200 | 3.100 | 3.160 | 4,097 | +0.06(+1.94%) |
Jan 20, 2012 | 3.290 | 3.100 | 3.100 | 3.100 | 112 | -0.03(-0.96%) |
Jan 19, 2012 | 3.200 | 3.200 | 3.130 | 3.130 | 1,580 | -0.12(-3.69%) |
Jan 18, 2012 | 3.090 | 3.250 | 3.090 | 3.250 | 980 | +0.15(+4.86%) |
Jan 17, 2012 | 3.140 | 3.140 | 3.043 | 3.099 | 1,191 | -0.07(-2.33%) |
Jan 13, 2012 | 3.160 | 3.174 | 3.160 | 3.174 | 500 | -0.03(-0.89%) |
Jan 11, 2012 | 3.160 | 3.202 | 3.202 | 3.202 | 1,600 | +0.09(+2.96%) |
Jan 10, 2012 | 3.023 | 3.140 | 3.023 | 3.110 | 1,126 | -0.19(-5.76%) |
Jan 09, 2012 | 3.190 | 3.320 | 3.060 | 3.300 | 1,102 | +0.04(+1.20%) |
Jan 06, 2012 | 3.170 | 3.380 | 3.160 | 3.261 | 3,098 | +0.12(+3.85%) |
Jan 05, 2012 | 3.390 | 3.450 | 3.140 | 3.140 | 3,890 | -0.05(-1.56%) |
Jan 04, 2012 | 3.000 | 3.240 | 3.000 | 3.190 | 3,043 | +0.19(+6.33%) |
Dec 30, 2011 | 3.003 | 3.003 | 3.000 | 3.000 | 1,693 | -0.02(-0.70%) |
Dec 29, 2011 | 2.870 | 3.070 | 2.870 | 3.021 | 1,650 | +0.01(+0.37%) |
Dec 28, 2011 | 3.073 | 3.080 | 3.010 | 3.010 | 1,670 | +0.01(+0.33%) |
Dec 27, 2011 | 3.000 | 3.060 | 3.000 | 3.000 | 1,266 | +0.00(+0.00%) |
Dec 23, 2011 | 2.880 | 3.000 | 2.880 | 3.000 | 3,966 | -0.03(-1.12%) |
Dec 21, 2011 | 3.010 | 3.040 | 3.000 | 3.034 | 1,718 | +0.03(+1.13%) |
Dec 20, 2011 | 3.005 | 3.080 | 3.000 | 3.000 | 4,500 | +0.00(+0.00%) |
Dec 19, 2011 | 3.010 | 3.010 | 3.000 | 3.000 | 10,035 | -0.02(-0.66%) |
Dec 16, 2011 | 3.030 | 3.150 | 3.010 | 3.020 | 1,983 | -0.18(-5.63%) |
Dec 15, 2011 | 3.210 | 3.240 | 3.100 | 3.200 | 5,046 | +0.15(+4.92%) |
Dec 14, 2011 | 3.050 | 3.050 | 3.050 | 3.050 | 1,998 | +0.04(+1.33%) |
Dec 13, 2011 | 3.010 | 3.010 | 3.000 | 3.010 | 892 | +0.01(+0.33%) |
Dec 12, 2011 | 3.129 | 3.129 | 3.000 | 3.000 | 467 | -0.01(-0.37%) |
Dec 09, 2011 | 3.011 | 3.011 | 3.011 | 3.011 | 217 | +0.01(+0.37%) |
Dec 08, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 2,230 | +0.00(+0.00%) |
Dec 07, 2011 | 3.023 | 3.080 | 3.000 | 3.000 | 10,878 | -0.12(-3.85%) |
Dec 06, 2011 | 3.140 | 3.150 | 3.120 | 3.120 | 700 | +0.08(+2.63%) |
Dec 05, 2011 | 3.000 | 3.130 | 3.000 | 3.040 | 2,452 | -0.11(-3.49%) |
Dec 02, 2011 | 3.040 | 3.150 | 3.040 | 3.150 | 388 | +0.15(+5.00%) |
Dec 01, 2011 | 3.079 | 3.079 | 3.000 | 3.000 | 2,567 | -0.01(-0.33%) |
Nov 30, 2011 | 3.000 | 3.014 | 3.000 | 3.010 | 4,800 | -0.01(-0.33%) |
Nov 29, 2011 | 3.020 | 3.020 | 3.020 | 3.020 | 100 | +0.00(+0.00%) |
Nov 28, 2011 | 3.010 | 3.020 | 3.010 | 3.020 | 1,100 | +0.02(+0.67%) |
Nov 25, 2011 | 3.011 | 3.040 | 3.000 | 3.000 | 2,274 | +0.00(+0.00%) |
Nov 23, 2011 | 3.100 | 3.110 | 2.980 | 3.000 | 5,855 | +0.00(+0.00%) |
Nov 22, 2011 | 2.930 | 3.050 | 2.930 | 3.000 | 1,480 | +0.15(+5.26%) |
Nov 21, 2011 | 2.890 | 2.890 | 2.850 | 2.850 | 828 | -0.01(-0.35%) |
Nov 18, 2011 | 2.950 | 2.950 | 2.860 | 2.860 | 1,016 | -0.09(-3.05%) |
Nov 17, 2011 | 2.950 | 2.950 | 2.950 | 2.950 | 550 | +0.00(+0.00%) |
Nov 16, 2011 | 2.850 | 2.950 | 2.850 | 2.950 | 2,068 | +0.05(+1.72%) |
Nov 15, 2011 | 2.850 | 2.920 | 2.850 | 2.900 | 4,700 | +0.00(+0.00%) |
Nov 14, 2011 | 2.860 | 2.970 | 2.850 | 2.900 | 13,211 | -0.05(-1.69%) |
Nov 11, 2011 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.00(+0.00%) |
Nov 10, 2011 | 3.040 | 3.040 | 2.870 | 2.950 | 2,320 | -0.04(-1.34%) |
Nov 09, 2011 | 2.980 | 2.990 | 2.980 | 2.990 | 200 | +0.04(+1.36%) |
Nov 07, 2011 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | -0.17(-5.33%) |
Nov 04, 2011 | 3.010 | 3.116 | 2.990 | 3.116 | 660 | +0.05(+1.57%) |
Nov 03, 2011 | 2.990 | 3.068 | 2.990 | 3.068 | 1,150 | +0.08(+2.60%) |
Nov 02, 2011 | 3.000 | 3.000 | 2.950 | 2.990 | 1,542 | -0.01(-0.33%) |
Nov 01, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 102 | -0.01(-0.33%) |
Oct 31, 2011 | 3.000 | 3.100 | 3.000 | 3.010 | 1,108 | +0.01(+0.33%) |
Oct 27, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
Oct 26, 2011 | 2.910 | 3.000 | 2.910 | 3.000 | 975 | +0.00(+0.00%) |
Oct 25, 2011 | 3.100 | 3.100 | 2.950 | 3.000 | 5,051 | +0.05(+1.69%) |
Oct 24, 2011 | 3.100 | 3.100 | 2.910 | 2.950 | 1,536 | -0.02(-0.67%) |
Oct 21, 2011 | 3.099 | 3.100 | 2.970 | 2.970 | 312 | +0.07(+2.41%) |
Oct 20, 2011 | 2.950 | 2.950 | 2.900 | 2.900 | 5,855 | +0.00(+0.00%) |
Oct 19, 2011 | 2.870 | 2.930 | 2.870 | 2.900 | 1,463 | +0.00(+0.00%) |
Oct 18, 2011 | 2.900 | 2.980 | 2.860 | 2.900 | 11,758 | +0.02(+0.69%) |
Oct 17, 2011 | 2.900 | 3.099 | 2.880 | 2.880 | 5,827 | -0.02(-0.69%) |
Oct 14, 2011 | 2.958 | 2.958 | 2.900 | 2.900 | 620 | +0.02(+0.69%) |
Oct 13, 2011 | 3.000 | 3.000 | 2.870 | 2.880 | 589 | -0.08(-2.70%) |
Oct 11, 2011 | 2.990 | 2.960 | 2.960 | 2.960 | 800 | +0.05(+1.72%) |
Oct 10, 2011 | 2.930 | 2.930 | 2.870 | 2.910 | 750 | +0.04(+1.39%) |
Oct 07, 2011 | 2.880 | 2.880 | 2.870 | 2.870 | 200 | -0.03(-1.03%) |
Oct 05, 2011 | 2.950 | 2.900 | 2.900 | 2.900 | 1,300 | +0.05(+1.75%) |
Oct 04, 2011 | 2.970 | 3.000 | 2.850 | 2.850 | 2,800 | -0.15(-5.00%) |
Oct 03, 2011 | 3.000 | 3.000 | 2.890 | 3.000 | 16,895 | -0.09(-2.91%) |
Sep 29, 2011 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.14(+4.75%) |
Sep 28, 2011 | 2.900 | 2.950 | 2.830 | 2.950 | 3,160 | -0.09(-2.96%) |
Sep 27, 2011 | 3.000 | 3.087 | 2.970 | 3.040 | 8,605 | +0.08(+2.66%) |
Sep 26, 2011 | 2.950 | 2.965 | 2.950 | 2.961 | 761 | -0.04(-1.29%) |
Sep 23, 2011 | 2.990 | 3.000 | 2.990 | 3.000 | 7,936 | +0.00(+0.00%) |
Sep 22, 2011 | 3.000 | 3.010 | 3.000 | 3.000 | 3,763 | -0.01(-0.37%) |
Sep 20, 2011 | 3.010 | 3.011 | 3.011 | 3.011 | 1,400 | +0.02(+0.70%) |
Sep 19, 2011 | 3.080 | 3.190 | 2.990 | 2.990 | 400 | -0.16(-5.08%) |
Sep 16, 2011 | 3.010 | 3.160 | 3.000 | 3.150 | 8,100 | +0.10(+3.28%) |
Sep 15, 2011 | 3.050 | 3.117 | 2.950 | 3.050 | 21,790 | +0.05(+1.67%) |
Sep 14, 2011 | 3.010 | 3.080 | 2.900 | 3.000 | 11,968 | -0.04(-1.32%) |
Sep 13, 2011 | 3.020 | 3.070 | 3.010 | 3.040 | 1,500 | +0.04(+1.33%) |
Sep 12, 2011 | 2.950 | 3.100 | 2.950 | 3.000 | 10,017 | -0.01(-0.33%) |
Sep 09, 2011 | 3.060 | 3.140 | 3.010 | 3.010 | 7,424 | +0.00(+0.00%) |
Sep 08, 2011 | 3.060 | 3.060 | 3.010 | 3.010 | 1,100 | +0.00(+0.00%) |
Sep 07, 2011 | 3.050 | 3.266 | 3.010 | 3.010 | 5,998 | -0.06(-1.95%) |
Sep 06, 2011 | 3.260 | 3.270 | 3.010 | 3.070 | 7,199 | -0.07(-2.27%) |
Sep 02, 2011 | 3.130 | 3.170 | 3.060 | 3.141 | 19,010 | +0.04(+1.33%) |
Sep 01, 2011 | 3.150 | 3.240 | 3.060 | 3.100 | 4,879 | -0.01(-0.32%) |
Aug 31, 2011 | 3.070 | 3.240 | 3.070 | 3.110 | 450 | -0.01(-0.32%) |
Aug 30, 2011 | 3.270 | 3.270 | 3.120 | 3.120 | 2,300 | +0.05(+1.63%) |
Aug 29, 2011 | 3.110 | 3.140 | 3.030 | 3.070 | 3,081 | -0.02(-0.65%) |
Aug 26, 2011 | 3.150 | 3.239 | 3.020 | 3.090 | 3,770 | -0.06(-1.90%) |
Aug 25, 2011 | 3.130 | 3.160 | 2.960 | 3.150 | 11,299 | -0.04(-1.25%) |
Aug 24, 2011 | 2.920 | 3.190 | 2.920 | 3.190 | 4,737 | +0.06(+1.91%) |
Aug 23, 2011 | 3.170 | 3.170 | 2.910 | 3.130 | 4,096 | -0.01(-0.32%) |
Aug 22, 2011 | 3.190 | 3.190 | 3.140 | 3.140 | 400 | +0.14(+4.67%) |
Aug 19, 2011 | 3.050 | 3.150 | 2.910 | 3.000 | 3,406 | -0.17(-5.36%) |
Aug 18, 2011 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | +0.12(+3.93%) |
Aug 17, 2011 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | -0.14(-4.39%) |
Aug 16, 2011 | 3.130 | 3.190 | 3.130 | 3.190 | 731 | +0.14(+4.59%) |
Aug 15, 2011 | 3.050 | 3.146 | 3.050 | 3.050 | 965 | +0.10(+3.39%) |
Aug 12, 2011 | 3.170 | 3.170 | 2.950 | 2.950 | 1,317 | -0.29(-8.92%) |
Aug 11, 2011 | 3.180 | 3.239 | 3.000 | 3.239 | 1,518 | +0.00(+0.00%) |
Aug 10, 2011 | 3.070 | 3.260 | 2.870 | 3.239 | 1,854 | +0.10(+3.15%) |
Aug 09, 2011 | 3.050 | 3.240 | 2.850 | 3.140 | 2,101 | +0.17(+5.67%) |
Aug 08, 2011 | 3.120 | 3.120 | 2.650 | 2.971 | 31,532 | -0.15(-4.76%) |
Aug 05, 2011 | 3.320 | 3.340 | 3.110 | 3.120 | 7,020 | -0.19(-5.74%) |
Aug 04, 2011 | 3.250 | 3.310 | 3.220 | 3.310 | 11,600 | +0.15(+4.58%) |
Aug 03, 2011 | 3.230 | 3.250 | 3.150 | 3.165 | 1,750 | -0.00(-0.16%) |
Aug 02, 2011 | 3.150 | 3.200 | 3.140 | 3.170 | 2,000 | +0.06(+1.93%) |
Aug 01, 2011 | 3.240 | 3.240 | 3.110 | 3.110 | 2,547 | -0.09(-2.81%) |
Jul 29, 2011 | 3.190 | 3.200 | 3.120 | 3.200 | 2,870 | -0.17(-5.04%) |
Jul 28, 2011 | 3.450 | 3.450 | 3.250 | 3.370 | 1,640 | -0.03(-0.88%) |
Jul 27, 2011 | 3.440 | 3.510 | 3.290 | 3.400 | 5,372 | -0.03(-0.79%) |
Jul 26, 2011 | 3.500 | 3.550 | 3.427 | 3.427 | 621 | -0.02(-0.67%) |
Jul 25, 2011 | 3.350 | 3.495 | 3.350 | 3.450 | 7,254 | +0.08(+2.37%) |
Jul 22, 2011 | 3.300 | 3.700 | 3.300 | 3.370 | 7,264 | +0.13(+3.99%) |
Jul 21, 2011 | 3.170 | 3.400 | 3.130 | 3.241 | 14,770 | +0.15(+4.88%) |
Jul 20, 2011 | 3.259 | 3.259 | 3.050 | 3.090 | 27,781 | -0.23(-6.93%) |
Jul 19, 2011 | 3.370 | 3.375 | 3.250 | 3.320 | 866 | +0.00(+0.00%) |
Jul 18, 2011 | 3.250 | 3.378 | 3.250 | 3.320 | 3,231 | +0.07(+2.15%) |
Jul 15, 2011 | 3.300 | 3.300 | 3.250 | 3.250 | 730 | -0.10(-2.99%) |
Jul 14, 2011 | 3.210 | 3.350 | 3.210 | 3.350 | 5,623 | +0.16(+5.01%) |
Jul 13, 2011 | 3.170 | 3.200 | 3.170 | 3.190 | 3,690 | +0.01(+0.32%) |
Jul 12, 2011 | 3.180 | 3.180 | 3.180 | 3.180 | 1,000 | +0.12(+3.92%) |
Jul 11, 2011 | 3.110 | 3.180 | 3.050 | 3.060 | 3,690 | -0.03(-0.95%) |
Jul 08, 2011 | 3.110 | 3.110 | 3.047 | 3.089 | 1,033 | -0.06(-1.93%) |
Jul 07, 2011 | 3.190 | 3.190 | 3.150 | 3.150 | 531 | -0.02(-0.77%) |
Jul 06, 2011 | 3.090 | 3.175 | 3.084 | 3.175 | 900 | -0.02(-0.59%) |
Jul 05, 2011 | 3.210 | 3.210 | 3.193 | 3.193 | 1,439 | +0.06(+2.03%) |
Jul 01, 2011 | 3.034 | 3.170 | 3.034 | 3.130 | 8,368 | +0.04(+1.29%) |
Jun 30, 2011 | 3.150 | 3.150 | 3.000 | 3.090 | 9,736 | -0.03(-0.96%) |
Jun 29, 2011 | 3.210 | 3.210 | 3.120 | 3.120 | 1,100 | +0.03(+0.97%) |
Jun 28, 2011 | 3.250 | 3.250 | 3.090 | 3.090 | 3,922 | -0.11(-3.44%) |
Jun 27, 2011 | 3.380 | 3.380 | 3.200 | 3.200 | 622 | -0.02(-0.62%) |
Jun 24, 2011 | 3.230 | 3.230 | 3.220 | 3.220 | 1,252 | +0.02(+0.63%) |
Jun 23, 2011 | 3.380 | 3.380 | 3.200 | 3.200 | 5,032 | -0.05(-1.54%) |
Jun 22, 2011 | 3.120 | 3.250 | 3.120 | 3.250 | 1,100 | +0.02(+0.56%) |
Jun 21, 2011 | 3.232 | 3.232 | 3.232 | 3.232 | 100 | -0.07(-2.06%) |
Jun 20, 2011 | 3.320 | 3.320 | 3.120 | 3.300 | 400 | -0.04(-1.20%) |
Jun 17, 2011 | 3.340 | 3.340 | 3.340 | 3.340 | 315 | +0.19(+6.03%) |
Jun 16, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 1,196 | +0.00(+0.00%) |
Jun 15, 2011 | 3.150 | 3.150 | 3.110 | 3.150 | 20,444 | +0.01(+0.32%) |
Jun 14, 2011 | 3.120 | 3.150 | 3.110 | 3.140 | 663 | +0.03(+0.96%) |
Jun 13, 2011 | 3.140 | 3.140 | 3.110 | 3.110 | 2,400 | -0.08(-2.51%) |
Jun 10, 2011 | 3.170 | 3.190 | 3.043 | 3.190 | 1,500 | +0.19(+6.33%) |
Jun 08, 2011 | 3.050 | 3.000 | 3.000 | 3.000 | 7,800 | -0.16(-5.06%) |
Jun 07, 2011 | 3.100 | 3.160 | 3.100 | 3.160 | 5,466 | +0.05(+1.64%) |
Jun 06, 2011 | 3.050 | 3.190 | 3.050 | 3.109 | 7,132 | -0.03(-0.84%) |