Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.560 | 3.579 | 3.550 | 3.565 | 31,752 | -0.02(-0.52%) |
May 30, 2012 | 3.645 | 3.687 | 3.574 | 3.583 | 108,533 | -0.09(-2.43%) |
May 29, 2012 | 3.692 | 3.692 | 3.635 | 3.673 | 36,237 | +0.00(+0.00%) |
May 25, 2012 | 3.673 | 3.673 | 3.673 | 3.673 | 2,126 | -0.00(-0.13%) |
May 24, 2012 | 3.684 | 3.701 | 3.668 | 3.677 | 58,996 | +0.00(+0.13%) |
May 23, 2012 | 3.663 | 3.687 | 3.659 | 3.673 | 73,763 | -0.03(-0.89%) |
May 22, 2012 | 3.668 | 3.724 | 3.668 | 3.706 | 62,741 | +0.06(+1.55%) |
May 21, 2012 | 3.645 | 3.649 | 3.626 | 3.649 | 51,709 | +0.02(+0.65%) |
May 18, 2012 | 3.630 | 3.649 | 3.626 | 3.626 | 24,341 | -0.01(-0.39%) |
May 17, 2012 | 3.692 | 3.692 | 3.640 | 3.640 | 16,269 | -0.04(-1.15%) |
May 16, 2012 | 3.659 | 3.710 | 3.607 | 3.682 | 85,939 | +0.01(+0.38%) |
May 15, 2012 | 3.630 | 3.677 | 3.612 | 3.668 | 100,335 | +0.03(+0.78%) |
May 14, 2012 | 3.616 | 3.673 | 3.616 | 3.640 | 391,114 | -0.01(-0.40%) |
May 11, 2012 | 3.660 | 3.692 | 3.654 | 3.654 | 21,320 | -0.01(-0.37%) |
May 10, 2012 | 3.681 | 3.687 | 3.668 | 3.668 | 26,625 | +0.02(+0.52%) |
May 09, 2012 | 3.645 | 3.649 | 3.593 | 3.649 | 11,198 | -0.05(-1.40%) |
May 08, 2012 | 3.710 | 3.715 | 3.668 | 3.701 | 59,949 | -0.06(-1.62%) |
May 07, 2012 | 3.724 | 3.772 | 3.724 | 3.762 | 6,602 | +0.00(+0.13%) |
May 04, 2012 | 3.776 | 3.776 | 3.757 | 3.757 | 7,808 | -0.06(-1.60%) |
May 03, 2012 | 3.823 | 3.837 | 3.814 | 3.819 | 25,768 | +0.01(+0.25%) |
May 02, 2012 | 3.804 | 3.894 | 3.795 | 3.809 | 14,326 | -0.03(-0.88%) |
May 01, 2012 | 3.814 | 3.852 | 3.809 | 3.843 | 36,834 | +0.03(+0.76%) |
Apr 30, 2012 | 3.823 | 3.831 | 3.814 | 3.814 | 18,980 | -0.01(-0.24%) |
Apr 27, 2012 | 3.809 | 3.833 | 3.809 | 3.823 | 40,181 | +0.02(+0.62%) |
Apr 26, 2012 | 3.767 | 3.804 | 3.767 | 3.800 | 23,852 | +0.01(+0.30%) |
Apr 25, 2012 | 3.781 | 3.795 | 3.767 | 3.788 | 21,256 | +0.06(+1.59%) |
Apr 24, 2012 | 3.734 | 3.757 | 3.724 | 3.729 | 47,426 | +0.00(+0.13%) |
Apr 23, 2012 | 3.734 | 3.762 | 3.717 | 3.724 | 42,418 | -0.07(-1.74%) |
Apr 20, 2012 | 3.781 | 3.800 | 3.781 | 3.790 | 27,386 | +0.03(+0.88%) |
Apr 19, 2012 | 3.772 | 3.776 | 3.743 | 3.757 | 50,854 | +0.01(+0.25%) |
Apr 18, 2012 | 3.748 | 3.757 | 3.748 | 3.748 | 33,876 | -0.03(-0.87%) |
Apr 17, 2012 | 3.771 | 3.790 | 3.762 | 3.781 | 20,862 | +0.04(+1.13%) |
Apr 16, 2012 | 3.739 | 3.739 | 3.724 | 3.739 | 11,908 | +0.03(+0.89%) |
Apr 13, 2012 | 3.739 | 3.739 | 3.677 | 3.706 | 44,196 | -0.05(-1.28%) |
Apr 12, 2012 | 3.710 | 3.768 | 3.710 | 3.754 | 17,266 | +0.04(+1.17%) |
Apr 11, 2012 | 3.706 | 3.724 | 3.701 | 3.710 | 20,065 | +0.04(+1.18%) |
Apr 10, 2012 | 3.715 | 3.715 | 3.654 | 3.667 | 35,599 | -0.06(-1.66%) |
Apr 09, 2012 | 3.748 | 3.771 | 3.710 | 3.729 | 30,144 | -0.07(-1.73%) |
Apr 05, 2012 | 3.790 | 3.795 | 3.762 | 3.795 | 29,983 | +0.01(+0.25%) |
Apr 04, 2012 | 3.786 | 3.804 | 3.692 | 3.786 | 109,430 | -0.02(-0.49%) |
Apr 03, 2012 | 3.800 | 3.828 | 3.800 | 3.804 | 50,310 | -0.02(-0.61%) |
Apr 02, 2012 | 3.833 | 3.870 | 3.809 | 3.828 | 15,287 | +0.01(+0.25%) |
Mar 30, 2012 | 3.809 | 3.833 | 3.804 | 3.818 | 19,435 | +0.03(+0.74%) |
Mar 29, 2012 | 3.772 | 3.792 | 3.767 | 3.790 | 13,888 | -0.01(-0.25%) |
Mar 28, 2012 | 3.795 | 3.800 | 3.790 | 3.800 | 12,120 | -0.01(-0.25%) |
Mar 27, 2012 | 3.781 | 3.828 | 3.781 | 3.809 | 33,394 | -0.01(-0.21%) |
Mar 26, 2012 | 3.795 | 3.817 | 3.781 | 3.817 | 65,608 | +0.06(+1.46%) |
Mar 23, 2012 | 3.762 | 3.783 | 3.753 | 3.762 | 84,942 | +0.01(+0.25%) |
Mar 22, 2012 | 3.772 | 3.800 | 3.753 | 3.753 | 45,638 | -0.06(-1.48%) |
Mar 21, 2012 | 3.833 | 3.833 | 3.748 | 3.809 | 16,862 | +0.00(+0.00%) |
Mar 20, 2012 | 3.814 | 3.832 | 3.804 | 3.809 | 29,326 | -0.02(-0.61%) |
Mar 19, 2012 | 3.804 | 3.845 | 3.804 | 3.833 | 14,353 | +0.02(+0.49%) |
Mar 16, 2012 | 3.800 | 3.828 | 3.800 | 3.814 | 14,525 | +0.03(+0.91%) |
Mar 15, 2012 | 3.748 | 3.800 | 3.748 | 3.780 | 17,945 | +0.02(+0.59%) |
Mar 14, 2012 | 3.767 | 3.795 | 3.757 | 3.757 | 9,781 | -0.02(-0.62%) |
Mar 13, 2012 | 3.743 | 3.790 | 3.743 | 3.781 | 29,972 | +0.06(+1.52%) |
Mar 12, 2012 | 3.753 | 3.772 | 3.724 | 3.724 | 22,306 | -0.04(-1.19%) |
Mar 09, 2012 | 3.762 | 3.779 | 3.724 | 3.769 | 34,419 | +0.01(+0.19%) |
Mar 08, 2012 | 3.734 | 3.762 | 3.724 | 3.762 | 27,871 | +0.08(+2.04%) |
Mar 07, 2012 | 3.659 | 3.687 | 3.659 | 3.687 | 6,987 | +0.04(+1.16%) |
Mar 06, 2012 | 3.720 | 3.720 | 3.645 | 3.645 | 20,958 | -0.12(-3.12%) |
Mar 05, 2012 | 3.772 | 3.790 | 3.757 | 3.762 | 27,061 | -0.02(-0.50%) |
Mar 02, 2012 | 3.781 | 3.800 | 3.776 | 3.781 | 9,143 | -0.02(-0.62%) |
Mar 01, 2012 | 3.762 | 3.804 | 3.762 | 3.804 | 19,499 | +0.06(+1.51%) |
Feb 29, 2012 | 3.781 | 3.781 | 3.720 | 3.748 | 16,509 | -0.00(-0.13%) |
Feb 28, 2012 | 3.762 | 3.795 | 3.753 | 3.753 | 36,987 | +0.01(+0.38%) |
Feb 27, 2012 | 3.710 | 3.739 | 3.701 | 3.739 | 33,764 | -0.00(-0.13%) |
Feb 24, 2012 | 3.706 | 3.748 | 3.692 | 3.743 | 49,038 | +0.06(+1.66%) |
Feb 23, 2012 | 3.687 | 3.696 | 3.659 | 3.682 | 25,811 | +0.02(+0.64%) |
Feb 22, 2012 | 3.649 | 3.692 | 3.645 | 3.659 | 36,041 | +0.01(+0.26%) |
Feb 21, 2012 | 3.696 | 3.696 | 3.649 | 3.649 | 31,212 | +0.02(+0.56%) |
Feb 17, 2012 | 3.616 | 3.655 | 3.616 | 3.629 | 17,249 | +0.01(+0.24%) |
Feb 16, 2012 | 3.593 | 3.622 | 3.593 | 3.620 | 5,426 | +0.04(+1.03%) |
Feb 15, 2012 | 3.598 | 3.614 | 3.583 | 3.583 | 17,011 | +0.01(+0.26%) |
Feb 14, 2012 | 3.550 | 3.574 | 3.550 | 3.574 | 16,012 | -0.02(-0.52%) |
Feb 13, 2012 | 3.630 | 3.630 | 3.574 | 3.593 | 37,177 | +0.04(+1.19%) |
Feb 10, 2012 | 3.550 | 3.588 | 3.550 | 3.550 | 14,453 | -0.05(-1.29%) |
Feb 09, 2012 | 3.598 | 3.626 | 3.583 | 3.597 | 21,090 | +0.02(+0.51%) |
Feb 08, 2012 | 3.527 | 3.579 | 3.522 | 3.579 | 30,670 | +0.03(+0.79%) |
Feb 07, 2012 | 3.485 | 3.550 | 3.461 | 3.550 | 51,388 | +0.00(+0.00%) |
Feb 06, 2012 | 3.503 | 3.574 | 3.503 | 3.550 | 42,863 | -0.02(-0.53%) |
Feb 03, 2012 | 3.518 | 3.579 | 3.518 | 3.569 | 35,709 | +0.07(+1.88%) |
Feb 02, 2012 | 3.485 | 3.518 | 3.485 | 3.503 | 20,212 | +0.02(+0.53%) |
Feb 01, 2012 | 3.466 | 3.514 | 3.466 | 3.485 | 35,159 | +0.06(+1.66%) |
Jan 31, 2012 | 3.438 | 3.438 | 3.405 | 3.428 | 10,321 | +0.03(+0.97%) |
Jan 30, 2012 | 3.409 | 3.409 | 3.339 | 3.395 | 19,776 | -0.01(-0.41%) |
Jan 27, 2012 | 3.381 | 3.409 | 3.381 | 3.409 | 33,815 | +0.05(+1.40%) |
Jan 26, 2012 | 3.362 | 3.394 | 3.353 | 3.362 | 56,251 | +0.03(+0.99%) |
Jan 25, 2012 | 3.278 | 3.353 | 3.278 | 3.329 | 43,386 | +0.03(+0.85%) |
Jan 24, 2012 | 3.301 | 3.329 | 3.301 | 3.301 | 158,303 | -0.01(-0.28%) |
Jan 23, 2012 | 3.306 | 3.312 | 3.306 | 3.311 | 23,929 | +0.01(+0.43%) |
Jan 20, 2012 | 3.297 | 3.315 | 3.268 | 3.297 | 79,096 | -0.02(-0.57%) |
Jan 19, 2012 | 3.301 | 3.315 | 3.287 | 3.315 | 64,021 | +0.05(+1.58%) |
Jan 18, 2012 | 3.264 | 3.278 | 3.245 | 3.264 | 69,386 | +0.01(+0.43%) |
Jan 17, 2012 | 3.287 | 3.306 | 3.245 | 3.250 | 55,290 | -0.02(-0.72%) |
Jan 13, 2012 | 3.292 | 3.292 | 3.170 | 3.273 | 22,999 | -0.03(-0.85%) |
Jan 12, 2012 | 3.311 | 3.315 | 3.301 | 3.301 | 15,246 | +0.00(+0.00%) |
Jan 11, 2012 | 3.297 | 3.301 | 3.268 | 3.301 | 27,161 | -0.04(-1.13%) |
Jan 10, 2012 | 3.358 | 3.362 | 3.315 | 3.339 | 20,173 | +0.02(+0.71%) |
Jan 09, 2012 | 3.315 | 3.315 | 3.315 | 3.315 | 15,046 | +0.00(+0.00%) |
Jan 06, 2012 | 3.297 | 3.335 | 3.297 | 3.315 | 11,323 | -0.02(-0.56%) |
Jan 05, 2012 | 3.339 | 3.353 | 3.315 | 3.334 | 17,013 | -0.02(-0.56%) |
Jan 04, 2012 | 3.362 | 3.362 | 3.339 | 3.353 | 22,045 | +0.09(+2.74%) |
Dec 30, 2011 | 3.245 | 3.264 | 3.245 | 3.264 | 55,256 | +0.02(+0.58%) |
Dec 29, 2011 | 3.231 | 3.259 | 3.226 | 3.245 | 44,828 | +0.01(+0.44%) |
Dec 28, 2011 | 3.250 | 3.273 | 3.221 | 3.231 | 58,550 | -0.04(-1.29%) |
Dec 27, 2011 | 3.202 | 3.301 | 3.184 | 3.273 | 38,689 | -0.01(-0.43%) |
Dec 23, 2011 | 3.292 | 3.329 | 3.268 | 3.287 | 19,172 | +0.04(+1.30%) |
Dec 21, 2011 | 3.245 | 3.297 | 3.245 | 3.245 | 31,367 | -0.01(-0.29%) |
Dec 20, 2011 | 3.230 | 3.273 | 3.193 | 3.254 | 53,098 | +0.08(+2.52%) |
Dec 19, 2011 | 3.217 | 3.221 | 3.174 | 3.174 | 53,219 | -0.00(-0.00%) |
Dec 16, 2011 | 3.179 | 3.207 | 3.174 | 3.174 | 35,412 | +0.02(+0.60%) |
Dec 15, 2011 | 3.155 | 3.170 | 3.155 | 3.155 | 14,125 | +0.03(+0.90%) |
Dec 14, 2011 | 3.207 | 3.221 | 3.127 | 3.127 | 37,000 | -0.08(-2.63%) |
Dec 13, 2011 | 3.287 | 3.315 | 3.179 | 3.212 | 34,888 | -0.09(-2.84%) |
Dec 12, 2011 | 3.371 | 3.371 | 3.305 | 3.305 | 7,057 | -0.12(-3.42%) |
Dec 09, 2011 | 3.273 | 3.498 | 3.263 | 3.423 | 89,179 | +0.18(+5.49%) |
Dec 08, 2011 | 3.245 | 3.268 | 3.245 | 3.245 | 24,751 | -0.07(-2.12%) |
Dec 07, 2011 | 3.334 | 3.334 | 3.235 | 3.315 | 70,862 | -0.03(-0.84%) |
Dec 06, 2011 | 3.352 | 3.366 | 3.282 | 3.343 | 14,270 | -0.01(-0.28%) |
Dec 05, 2011 | 3.338 | 3.371 | 3.338 | 3.352 | 30,657 | +0.04(+1.28%) |
Dec 02, 2011 | 3.310 | 3.329 | 3.310 | 3.310 | 17,011 | +0.01(+0.43%) |
Dec 01, 2011 | 3.324 | 3.390 | 3.287 | 3.296 | 37,537 | -0.02(-0.71%) |
Nov 30, 2011 | 3.329 | 3.362 | 3.289 | 3.320 | 30,876 | +0.09(+2.91%) |
Nov 29, 2011 | 3.230 | 3.249 | 3.226 | 3.226 | 15,046 | +0.01(+0.29%) |
Nov 28, 2011 | 3.198 | 3.221 | 3.195 | 3.216 | 13,031 | +0.11(+3.63%) |
Nov 25, 2011 | 3.127 | 3.155 | 3.104 | 3.104 | 22,665 | -0.00(-0.15%) |
Nov 23, 2011 | 3.132 | 3.160 | 3.109 | 3.109 | 31,132 | -0.08(-2.64%) |
Nov 22, 2011 | 3.184 | 3.202 | 3.155 | 3.193 | 31,348 | +0.02(+0.59%) |
Nov 21, 2011 | 3.245 | 3.245 | 3.165 | 3.174 | 41,257 | -0.10(-3.01%) |
Nov 18, 2011 | 3.255 | 3.273 | 3.245 | 3.273 | 8,413 | +0.04(+1.16%) |
Nov 17, 2011 | 3.338 | 3.362 | 3.109 | 3.235 | 59,140 | -0.10(-2.95%) |
Nov 16, 2011 | 3.338 | 3.371 | 3.315 | 3.334 | 36,980 | -0.03(-0.84%) |
Nov 15, 2011 | 3.343 | 3.376 | 3.329 | 3.362 | 14,733 | +0.02(+0.70%) |
Nov 14, 2011 | 3.343 | 3.376 | 3.315 | 3.338 | 41,483 | -0.06(-1.79%) |
Nov 11, 2011 | 3.477 | 3.477 | 3.315 | 3.399 | 66,031 | -0.02(-0.55%) |
Nov 10, 2011 | 3.409 | 3.432 | 3.409 | 3.418 | 7,193 | +0.07(+1.96%) |
Nov 09, 2011 | 3.399 | 3.399 | 3.315 | 3.352 | 23,962 | -0.14(-4.03%) |
Nov 08, 2011 | 3.432 | 3.493 | 3.418 | 3.493 | 27,338 | +0.06(+1.86%) |
Nov 07, 2011 | 3.371 | 3.442 | 3.371 | 3.429 | 19,440 | +0.04(+1.16%) |
Nov 04, 2011 | 3.357 | 3.404 | 3.329 | 3.390 | 37,629 | +0.04(+1.12%) |
Nov 03, 2011 | 3.502 | 3.502 | 3.305 | 3.352 | 160,978 | -0.10(-2.85%) |
Nov 02, 2011 | 3.540 | 3.540 | 3.451 | 3.451 | 23,213 | -0.08(-2.39%) |
Nov 01, 2011 | 3.493 | 3.568 | 3.399 | 3.535 | 3,246 | -0.03(-0.92%) |
Oct 31, 2011 | 3.573 | 3.627 | 3.568 | 3.568 | 10,290 | -0.09(-2.44%) |
Oct 28, 2011 | 3.662 | 3.704 | 3.601 | 3.657 | 37,729 | -0.02(-0.51%) |
Oct 27, 2011 | 3.601 | 3.699 | 3.554 | 3.676 | 51,965 | +0.14(+4.08%) |
Oct 26, 2011 | 3.540 | 3.549 | 3.451 | 3.532 | 14,756 | +0.03(+0.98%) |
Oct 25, 2011 | 3.521 | 3.540 | 3.460 | 3.498 | 18,523 | -0.03(-0.81%) |
Oct 24, 2011 | 3.488 | 3.540 | 3.479 | 3.526 | 34,118 | +0.06(+1.64%) |
Oct 21, 2011 | 3.423 | 3.479 | 3.390 | 3.470 | 15,987 | +0.05(+1.37%) |
Oct 20, 2011 | 3.418 | 3.446 | 3.399 | 3.423 | 9,162 | +0.02(+0.55%) |
Oct 19, 2011 | 3.366 | 3.496 | 3.366 | 3.404 | 32,207 | -0.02(-0.53%) |
Oct 18, 2011 | 3.395 | 3.479 | 3.395 | 3.422 | 6,069 | +0.07(+1.94%) |
Oct 17, 2011 | 3.376 | 3.423 | 3.357 | 3.357 | 4,839 | -0.09(-2.58%) |
Oct 14, 2011 | 3.484 | 3.484 | 3.395 | 3.446 | 14,106 | +0.02(+0.55%) |
Oct 13, 2011 | 3.432 | 3.521 | 3.287 | 3.427 | 61,410 | -0.09(-2.53%) |
Oct 12, 2011 | 3.535 | 3.573 | 3.437 | 3.516 | 14,987 | +0.04(+1.08%) |
Oct 11, 2011 | 3.474 | 3.493 | 3.423 | 3.479 | 23,070 | +0.01(+0.27%) |
Oct 10, 2011 | 3.343 | 3.652 | 3.338 | 3.470 | 48,643 | +0.14(+4.08%) |
Oct 07, 2011 | 3.366 | 3.395 | 3.329 | 3.334 | 18,346 | +0.01(+0.28%) |
Oct 06, 2011 | 3.287 | 3.329 | 3.268 | 3.324 | 39,352 | +0.03(+0.85%) |
Oct 05, 2011 | 3.245 | 3.301 | 3.245 | 3.296 | 44,686 | +0.08(+2.48%) |
Oct 04, 2011 | 3.132 | 3.282 | 3.090 | 3.216 | 22,496 | -0.01(-0.29%) |
Oct 03, 2011 | 3.273 | 3.282 | 3.202 | 3.226 | 29,456 | -0.06(-1.71%) |
Sep 30, 2011 | 3.301 | 3.305 | 3.282 | 3.282 | 4,905 | -0.07(-2.10%) |
Sep 29, 2011 | 3.352 | 3.357 | 3.310 | 3.352 | 64,105 | +0.08(+2.29%) |
Sep 28, 2011 | 3.305 | 3.338 | 3.277 | 3.277 | 16,710 | -0.05(-1.41%) |
Sep 27, 2011 | 3.273 | 3.352 | 3.268 | 3.324 | 18,593 | +0.08(+2.46%) |
Sep 26, 2011 | 3.151 | 3.245 | 3.151 | 3.245 | 82,407 | +0.14(+4.37%) |
Sep 23, 2011 | 3.048 | 3.113 | 3.048 | 3.109 | 11,517 | +0.05(+1.62%) |
Sep 22, 2011 | 3.080 | 3.099 | 3.043 | 3.059 | 103,449 | -0.12(-3.63%) |
Sep 21, 2011 | 3.254 | 3.287 | 3.174 | 3.174 | 58,383 | -0.10(-3.01%) |
Sep 20, 2011 | 3.291 | 3.291 | 3.273 | 3.273 | 1,687 | +0.03(+0.87%) |
Sep 19, 2011 | 3.268 | 3.268 | 3.179 | 3.245 | 105,535 | -0.08(-2.54%) |
Sep 16, 2011 | 3.296 | 3.335 | 3.282 | 3.329 | 56,948 | +0.02(+0.71%) |
Sep 15, 2011 | 3.376 | 3.376 | 3.282 | 3.305 | 18,826 | +0.00(+0.14%) |
Sep 14, 2011 | 3.245 | 3.308 | 3.245 | 3.301 | 20,558 | +0.03(+1.00%) |
Sep 13, 2011 | 3.254 | 3.268 | 3.235 | 3.268 | 10,531 | +0.01(+0.43%) |
Sep 12, 2011 | 3.230 | 3.254 | 3.202 | 3.254 | 18,022 | -0.01(-0.29%) |
Sep 09, 2011 | 3.320 | 3.320 | 3.263 | 3.263 | 14,688 | -0.15(-4.26%) |
Sep 08, 2011 | 3.413 | 3.413 | 3.390 | 3.409 | 6,731 | -0.03(-0.82%) |
Sep 07, 2011 | 3.404 | 3.437 | 3.395 | 3.437 | 55,894 | +0.12(+3.68%) |
Sep 06, 2011 | 3.291 | 3.329 | 3.282 | 3.315 | 41,692 | -0.08(-2.35%) |
Sep 02, 2011 | 3.399 | 3.404 | 3.395 | 3.395 | 16,051 | -0.08(-2.16%) |
Sep 01, 2011 | 3.488 | 3.498 | 3.470 | 3.470 | 13,912 | -0.03(-0.94%) |
Aug 31, 2011 | 3.470 | 3.512 | 3.470 | 3.502 | 28,340 | +0.08(+2.47%) |
Aug 30, 2011 | 3.390 | 3.441 | 3.390 | 3.418 | 7,464 | +0.02(+0.69%) |
Aug 29, 2011 | 3.385 | 3.413 | 3.379 | 3.395 | 17,544 | +0.05(+1.54%) |
Aug 26, 2011 | 3.291 | 3.381 | 3.291 | 3.343 | 23,062 | -0.00(-0.14%) |
Aug 25, 2011 | 3.371 | 3.390 | 3.338 | 3.348 | 30,712 | -0.03(-0.83%) |
Aug 24, 2011 | 3.409 | 3.409 | 3.376 | 3.376 | 11,357 | -0.04(-1.23%) |
Aug 23, 2011 | 3.352 | 3.423 | 3.352 | 3.418 | 16,006 | +0.07(+2.10%) |
Aug 22, 2011 | 3.357 | 3.390 | 3.334 | 3.348 | 37,183 | +0.04(+1.13%) |
Aug 19, 2011 | 3.310 | 3.390 | 3.310 | 3.310 | 33,625 | -0.01(-0.28%) |
Aug 18, 2011 | 3.334 | 3.418 | 3.305 | 3.320 | 42,137 | -0.15(-4.19%) |
Aug 17, 2011 | 3.437 | 3.465 | 3.437 | 3.465 | 13,436 | +0.06(+1.79%) |
Aug 16, 2011 | 3.395 | 3.441 | 3.395 | 3.404 | 8,697 | -0.04(-1.09%) |
Aug 15, 2011 | 3.320 | 3.441 | 3.320 | 3.441 | 12,137 | +0.14(+4.11%) |
Aug 12, 2011 | 3.301 | 3.409 | 3.301 | 3.305 | 21,645 | +0.01(+0.43%) |
Aug 11, 2011 | 3.132 | 3.291 | 3.132 | 3.291 | 9,230 | +0.13(+4.00%) |
Aug 10, 2011 | 3.151 | 3.170 | 3.123 | 3.165 | 32,608 | +0.00(+0.00%) |
Aug 09, 2011 | 3.259 | 3.235 | 3.099 | 3.165 | 59,769 | +0.11(+3.53%) |
Aug 08, 2011 | 3.259 | 3.282 | 3.057 | 3.057 | 170,034 | -0.27(-8.04%) |
Aug 05, 2011 | 3.484 | 3.516 | 3.249 | 3.324 | 79,596 | -0.08(-2.48%) |
Aug 04, 2011 | 3.573 | 3.573 | 3.362 | 3.409 | 46,847 | -0.23(-6.44%) |
Aug 03, 2011 | 3.624 | 3.682 | 3.568 | 3.643 | 23,601 | +0.01(+0.26%) |
Aug 02, 2011 | 3.723 | 3.723 | 3.615 | 3.634 | 26,199 | -0.08(-2.08%) |
Aug 01, 2011 | 3.774 | 3.798 | 3.683 | 3.711 | 20,297 | -0.02(-0.45%) |
Jul 29, 2011 | 3.713 | 3.759 | 3.671 | 3.728 | 83,966 | -0.03(-0.87%) |
Jul 28, 2011 | 3.765 | 3.774 | 3.732 | 3.760 | 5,012 | -0.01(-0.15%) |
Jul 27, 2011 | 3.784 | 3.809 | 3.760 | 3.766 | 21,082 | -0.09(-2.41%) |
Jul 26, 2011 | 3.863 | 3.915 | 3.831 | 3.859 | 18,860 | -0.00(-0.12%) |
Jul 25, 2011 | 3.854 | 3.920 | 3.831 | 3.863 | 7,838 | -0.01(-0.24%) |
Jul 22, 2011 | 3.887 | 3.901 | 3.868 | 3.873 | 37,804 | +0.04(+0.98%) |
Jul 21, 2011 | 3.831 | 3.859 | 3.798 | 3.835 | 41,634 | +0.01(+0.37%) |
Jul 20, 2011 | 3.770 | 3.826 | 3.770 | 3.821 | 10,051 | +0.07(+1.75%) |
Jul 19, 2011 | 3.751 | 3.794 | 3.751 | 3.756 | 31,612 | -0.00(-0.12%) |
Jul 18, 2011 | 3.831 | 3.831 | 3.753 | 3.760 | 26,126 | -0.10(-2.67%) |
Jul 15, 2011 | 3.840 | 3.863 | 3.840 | 3.863 | 5,758 | +0.02(+0.49%) |
Jul 14, 2011 | 3.845 | 3.849 | 3.835 | 3.845 | 20,120 | -0.00(-0.12%) |
Jul 13, 2011 | 3.760 | 3.859 | 3.760 | 3.849 | 42,127 | +0.07(+1.86%) |
Jul 12, 2011 | 3.788 | 3.788 | 3.756 | 3.779 | 37,462 | -0.02(-0.49%) |
Jul 11, 2011 | 3.779 | 3.821 | 3.751 | 3.798 | 34,506 | -0.11(-2.87%) |
Jul 08, 2011 | 3.962 | 3.962 | 3.868 | 3.910 | 49,329 | -0.09(-2.24%) |
Jul 07, 2011 | 3.971 | 4.009 | 3.971 | 3.999 | 18,668 | +0.03(+0.83%) |
Jul 06, 2011 | 4.023 | 4.023 | 3.962 | 3.967 | 22,411 | -0.07(-1.74%) |
Jul 05, 2011 | 4.018 | 4.042 | 4.018 | 4.037 | 19,649 | -0.00(-0.10%) |
Jul 01, 2011 | 3.985 | 4.046 | 3.953 | 4.041 | 68,220 | +0.02(+0.57%) |
Jun 30, 2011 | 3.995 | 4.018 | 3.934 | 4.018 | 26,126 | +0.05(+1.30%) |
Jun 29, 2011 | 3.934 | 3.967 | 3.929 | 3.967 | 43,739 | +0.06(+1.56%) |
Jun 28, 2011 | 3.835 | 3.906 | 3.835 | 3.906 | 25,199 | +0.08(+1.96%) |
Jun 27, 2011 | 3.788 | 3.837 | 3.788 | 3.831 | 6,650 | +0.05(+1.24%) |
Jun 24, 2011 | 3.821 | 3.821 | 3.774 | 3.784 | 95,262 | -0.06(-1.47%) |
Jun 23, 2011 | 3.854 | 3.859 | 3.798 | 3.840 | 133,639 | -0.07(-1.68%) |
Jun 22, 2011 | 3.859 | 3.924 | 3.859 | 3.906 | 76,194 | -0.02(-0.48%) |
Jun 21, 2011 | 3.873 | 3.943 | 3.873 | 3.924 | 150,335 | +0.07(+1.70%) |
Jun 20, 2011 | 3.868 | 3.873 | 3.859 | 3.859 | 33,143 | -0.01(-0.33%) |
Jun 17, 2011 | 3.868 | 3.900 | 3.868 | 3.872 | 39,198 | +0.02(+0.57%) |
Jun 16, 2011 | 3.859 | 3.878 | 3.831 | 3.849 | 91,971 | +0.02(+0.49%) |
Jun 15, 2011 | 3.948 | 3.950 | 3.718 | 3.831 | 37,083 | -0.16(-4.00%) |
Jun 14, 2011 | 3.953 | 4.023 | 3.953 | 3.990 | 10,875 | +0.05(+1.19%) |
Jun 13, 2011 | 3.901 | 4.023 | 3.901 | 3.943 | 32,472 | +0.02(+0.60%) |
Jun 10, 2011 | 4.032 | 4.032 | 3.896 | 3.920 | 17,599 | -0.15(-3.71%) |
Jun 09, 2011 | 3.990 | 4.112 | 3.985 | 4.071 | 39,934 | +0.06(+1.43%) |
Jun 08, 2011 | 4.018 | 4.021 | 3.995 | 4.013 | 20,347 | -0.02(-0.47%) |
Jun 07, 2011 | 4.032 | 4.041 | 3.878 | 4.032 | 27,867 | +0.02(+0.47%) |
Jun 06, 2011 | 3.981 | 4.037 | 3.967 | 4.013 | 30,787 | -0.01(-0.23%) |