Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.375 | 3.524 | 3.368 | 3.368 | 10,628 | -0.09(-2.53%) |
May 30, 2012 | 3.486 | 3.524 | 3.430 | 3.455 | 1,184 | +0.03(+0.91%) |
May 25, 2012 | 3.380 | 3.424 | 3.424 | 3.424 | 962 | +0.05(+1.48%) |
May 24, 2012 | 3.437 | 3.453 | 3.374 | 3.374 | 2,084 | -0.05(-1.46%) |
May 23, 2012 | 3.362 | 3.424 | 3.362 | 3.424 | 1,136 | +0.00(+0.07%) |
May 22, 2012 | 3.405 | 3.430 | 3.387 | 3.422 | 11,077 | +0.03(+0.85%) |
May 21, 2012 | 3.355 | 3.399 | 3.349 | 3.393 | 2,084 | -0.14(-4.06%) |
May 17, 2012 | 3.480 | 3.536 | 3.536 | 3.536 | 1,122 | +0.01(+0.35%) |
May 16, 2012 | 3.437 | 3.543 | 3.412 | 3.524 | 3,046 | +0.02(+0.53%) |
May 15, 2012 | 3.518 | 3.580 | 3.293 | 3.505 | 15,963 | -0.04(-1.04%) |
May 14, 2012 | 3.468 | 3.543 | 3.461 | 3.542 | 15,451 | +0.06(+1.60%) |
May 11, 2012 | 3.486 | 3.554 | 3.449 | 3.486 | 6,597 | -0.04(-1.24%) |
May 10, 2012 | 3.532 | 3.605 | 3.530 | 3.530 | 16,113 | +0.01(+0.35%) |
May 09, 2012 | 3.449 | 3.543 | 3.449 | 3.518 | 6,190 | -0.02(-0.70%) |
May 08, 2012 | 3.574 | 3.574 | 3.543 | 3.543 | 1,218 | -0.01(-0.18%) |
May 07, 2012 | 3.549 | 3.598 | 3.474 | 3.549 | 7,247 | -0.07(-1.89%) |
May 04, 2012 | 3.593 | 3.617 | 3.561 | 3.617 | 1,061 | +0.05(+1.40%) |
May 02, 2012 | 3.642 | 3.568 | 3.568 | 3.568 | 1,282 | -0.09(-2.56%) |
May 01, 2012 | 3.592 | 3.717 | 3.592 | 3.661 | 30,960 | +0.02(+0.51%) |
Apr 30, 2012 | 3.561 | 3.730 | 3.561 | 3.642 | 7,277 | +0.05(+1.39%) |
Apr 27, 2012 | 3.624 | 3.680 | 3.592 | 3.592 | 10,083 | -0.04(-1.20%) |
Apr 26, 2012 | 3.698 | 3.698 | 3.461 | 3.636 | 49,165 | -0.02(-0.51%) |
Apr 25, 2012 | 3.742 | 3.742 | 3.624 | 3.655 | 9,620 | -0.09(-2.50%) |
Apr 24, 2012 | 3.748 | 3.761 | 3.592 | 3.748 | 10,530 | +0.04(+1.18%) |
Apr 23, 2012 | 3.680 | 3.798 | 3.493 | 3.705 | 24,521 | +0.02(+0.51%) |
Apr 20, 2012 | 3.686 | 3.798 | 3.636 | 3.686 | 28,948 | -0.05(-1.33%) |
Apr 19, 2012 | 3.705 | 3.742 | 3.511 | 3.736 | 38,597 | -0.01(-0.17%) |
Apr 18, 2012 | 3.742 | 3.742 | 3.599 | 3.742 | 46,274 | -0.01(-0.25%) |
Apr 17, 2012 | 3.630 | 3.805 | 3.486 | 3.752 | 77,623 | +0.03(+0.75%) |
Apr 16, 2012 | 3.306 | 3.723 | 3.306 | 3.723 | 63,454 | +0.46(+14.15%) |
Apr 13, 2012 | 3.461 | 3.555 | 3.262 | 3.262 | 45,219 | -0.24(-6.77%) |
Apr 12, 2012 | 3.430 | 3.555 | 3.430 | 3.499 | 3,004 | +0.06(+1.81%) |
Apr 11, 2012 | 3.561 | 3.561 | 3.337 | 3.437 | 47,598 | -0.14(-4.01%) |
Apr 10, 2012 | 3.605 | 3.605 | 3.536 | 3.580 | 19,214 | -0.03(-0.76%) |
Apr 09, 2012 | 3.617 | 3.617 | 3.599 | 3.607 | 13,933 | -0.01(-0.28%) |
Apr 05, 2012 | 3.617 | 3.617 | 3.586 | 3.617 | 5,323 | -0.01(-0.17%) |
Apr 04, 2012 | 3.555 | 3.636 | 3.555 | 3.624 | 3,240 | +0.05(+1.40%) |
Apr 03, 2012 | 3.730 | 3.753 | 3.574 | 3.574 | 36,878 | -0.14(-3.82%) |
Apr 02, 2012 | 3.631 | 3.730 | 3.625 | 3.716 | 20,339 | +0.07(+1.82%) |
Mar 30, 2012 | 3.674 | 3.730 | 3.649 | 3.649 | 29,689 | -0.03(-0.84%) |
Mar 29, 2012 | 3.643 | 3.686 | 3.643 | 3.680 | 17,047 | +0.06(+1.53%) |
Mar 28, 2012 | 3.668 | 3.736 | 3.625 | 3.625 | 45,606 | -0.04(-1.01%) |
Mar 27, 2012 | 3.637 | 3.662 | 3.620 | 3.662 | 6,310 | +0.00(+0.00%) |
Mar 26, 2012 | 3.520 | 3.662 | 3.520 | 3.662 | 39,396 | +0.14(+4.03%) |
Mar 23, 2012 | 3.625 | 3.637 | 3.477 | 3.520 | 32,349 | -0.12(-3.22%) |
Mar 22, 2012 | 3.538 | 3.637 | 3.520 | 3.637 | 7,187 | +0.10(+2.79%) |
Mar 21, 2012 | 3.514 | 3.694 | 3.514 | 3.538 | 5,474 | -0.01(-0.35%) |
Mar 20, 2012 | 3.514 | 3.575 | 3.514 | 3.551 | 3,096 | +0.01(+0.17%) |
Mar 19, 2012 | 3.551 | 3.668 | 3.446 | 3.545 | 8,346 | +0.06(+1.59%) |
Mar 16, 2012 | 3.545 | 3.545 | 3.421 | 3.489 | 8,553 | +0.00(+0.00%) |
Mar 15, 2012 | 3.464 | 3.501 | 3.403 | 3.489 | 21,536 | -0.12(-3.25%) |
Mar 14, 2012 | 3.656 | 3.656 | 3.577 | 3.606 | 2,452 | -0.09(-2.50%) |
Mar 13, 2012 | 3.699 | 3.699 | 3.699 | 3.699 | 2,595 | +0.01(+0.17%) |
Mar 12, 2012 | 3.705 | 3.736 | 3.643 | 3.693 | 19,957 | +0.06(+1.53%) |
Mar 09, 2012 | 3.415 | 3.736 | 3.415 | 3.637 | 15,212 | +0.24(+7.08%) |
Mar 08, 2012 | 3.452 | 3.452 | 3.335 | 3.397 | 33,720 | +0.01(+0.18%) |
Mar 07, 2012 | 3.458 | 3.471 | 3.341 | 3.390 | 24,524 | -0.07(-1.96%) |
Mar 06, 2012 | 3.310 | 3.458 | 3.267 | 3.458 | 63,374 | +0.15(+4.47%) |
Mar 05, 2012 | 3.267 | 3.329 | 3.215 | 3.310 | 18,720 | +0.06(+1.70%) |
Mar 02, 2012 | 3.021 | 3.267 | 2.993 | 3.255 | 108,464 | +0.30(+10.00%) |
Mar 01, 2012 | 2.959 | 2.959 | 2.959 | 2.959 | 1,275 | -0.01(-0.21%) |
Feb 29, 2012 | 3.021 | 3.021 | 2.965 | 2.965 | 3,802 | -0.01(-0.37%) |
Feb 28, 2012 | 2.977 | 2.977 | 2.976 | 2.976 | 1,297 | +0.01(+0.37%) |
Feb 27, 2012 | 3.070 | 3.076 | 2.965 | 2.965 | 2,040 | -0.07(-2.23%) |
Feb 24, 2012 | 2.990 | 3.033 | 2.990 | 3.033 | 21,839 | +0.04(+1.44%) |
Feb 23, 2012 | 3.082 | 3.082 | 2.965 | 2.990 | 5,904 | -0.00(-0.04%) |
Feb 22, 2012 | 2.992 | 3.021 | 2.959 | 2.991 | 2,608 | +0.03(+1.08%) |
Feb 21, 2012 | 2.959 | 3.021 | 2.959 | 2.959 | 10,868 | +0.01(+0.21%) |
Feb 17, 2012 | 2.990 | 2.996 | 2.953 | 2.953 | 7,157 | +0.07(+2.39%) |
Feb 16, 2012 | 2.879 | 2.928 | 2.873 | 2.884 | 26,217 | -0.00(-0.04%) |
Feb 15, 2012 | 2.903 | 2.903 | 2.873 | 2.885 | 3,258 | -0.01(-0.43%) |
Feb 14, 2012 | 2.897 | 2.959 | 2.879 | 2.897 | 10,779 | +0.01(+0.43%) |
Feb 13, 2012 | 3.021 | 3.021 | 2.866 | 2.885 | 15,613 | -0.12(-3.88%) |
Feb 10, 2012 | 3.039 | 3.039 | 2.997 | 3.001 | 4,302 | -0.06(-2.03%) |
Feb 09, 2012 | 3.076 | 3.082 | 3.027 | 3.064 | 1,622 | +0.05(+1.68%) |
Feb 08, 2012 | 3.051 | 3.051 | 3.002 | 3.013 | 4,704 | -0.01(-0.24%) |
Feb 07, 2012 | 2.990 | 3.021 | 2.959 | 3.021 | 12,025 | +0.01(+0.41%) |
Feb 06, 2012 | 2.977 | 3.008 | 2.977 | 3.008 | 1,372 | +0.03(+1.04%) |
Feb 02, 2012 | 2.971 | 2.977 | 2.977 | 2.977 | 6,326 | +0.00(+0.00%) |
Feb 01, 2012 | 2.928 | 3.058 | 2.922 | 2.977 | 10,060 | +0.10(+3.43%) |
Jan 31, 2012 | 2.910 | 2.916 | 2.879 | 2.879 | 19,464 | +0.01(+0.21%) |
Jan 30, 2012 | 2.829 | 2.922 | 2.829 | 2.873 | 23,692 | +0.05(+1.75%) |
Jan 27, 2012 | 2.817 | 2.823 | 2.817 | 2.823 | 4,328 | +0.04(+1.33%) |
Jan 26, 2012 | 2.799 | 2.885 | 2.774 | 2.786 | 9,327 | +0.01(+0.22%) |
Jan 24, 2012 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.06(+2.06%) |
Jan 23, 2012 | 2.756 | 2.829 | 2.719 | 2.724 | 1,726 | +0.01(+0.43%) |
Jan 20, 2012 | 2.712 | 2.829 | 2.657 | 2.712 | 15,597 | +0.00(+0.00%) |
Jan 19, 2012 | 2.762 | 2.762 | 2.712 | 2.712 | 4,104 | -0.02(-0.68%) |
Jan 18, 2012 | 2.719 | 2.805 | 2.719 | 2.731 | 4,858 | +0.01(+0.45%) |
Jan 17, 2012 | 2.774 | 2.774 | 2.719 | 2.719 | 12,143 | -0.08(-2.99%) |
Jan 13, 2012 | 2.836 | 2.836 | 2.802 | 2.802 | 373 | -0.03(-1.18%) |
Jan 12, 2012 | 2.842 | 2.843 | 2.836 | 2.836 | 1,459 | +0.04(+1.55%) |
Jan 11, 2012 | 2.866 | 2.885 | 2.793 | 2.793 | 4,485 | -0.07(-2.58%) |
Jan 10, 2012 | 2.799 | 2.866 | 2.768 | 2.866 | 2,597 | +0.05(+1.75%) |
Jan 09, 2012 | 2.786 | 2.817 | 2.768 | 2.817 | 8,302 | -0.02(-0.65%) |
Jan 06, 2012 | 2.780 | 2.836 | 2.780 | 2.836 | 4,613 | +0.07(+2.45%) |
Jan 05, 2012 | 2.854 | 2.873 | 2.756 | 2.768 | 8,638 | -0.09(-3.02%) |
Jan 04, 2012 | 2.743 | 2.854 | 2.743 | 2.854 | 5,839 | +0.12(+4.51%) |
Dec 30, 2011 | 2.626 | 2.731 | 2.626 | 2.731 | 18,973 | +0.09(+3.26%) |
Dec 29, 2011 | 2.657 | 2.698 | 2.645 | 2.645 | 43,137 | -0.02(-0.69%) |
Dec 28, 2011 | 2.657 | 2.700 | 2.657 | 2.663 | 21,792 | +0.00(+0.00%) |
Dec 27, 2011 | 2.700 | 2.836 | 2.663 | 2.663 | 10,323 | -0.10(-3.79%) |
Dec 23, 2011 | 2.749 | 2.774 | 2.682 | 2.768 | 10,382 | +0.04(+1.58%) |
Dec 21, 2011 | 2.725 | 2.746 | 2.725 | 2.725 | 6,505 | +0.00(+0.00%) |
Dec 20, 2011 | 2.712 | 2.952 | 2.712 | 2.725 | 18,710 | +0.06(+2.08%) |
Dec 19, 2011 | 2.675 | 2.737 | 2.651 | 2.669 | 15,608 | +0.01(+0.23%) |
Dec 16, 2011 | 2.687 | 2.730 | 2.663 | 2.663 | 5,889 | -0.01(-0.48%) |
Dec 15, 2011 | 2.669 | 2.784 | 2.669 | 2.676 | 10,131 | +0.01(+0.25%) |
Dec 14, 2011 | 2.730 | 2.791 | 2.669 | 2.669 | 10,075 | -0.04(-1.35%) |
Dec 13, 2011 | 2.700 | 2.706 | 2.700 | 2.706 | 5,075 | +0.01(+0.22%) |
Dec 12, 2011 | 2.851 | 2.851 | 2.669 | 2.700 | 36,474 | -0.25(-8.62%) |
Dec 09, 2011 | 2.991 | 2.991 | 2.936 | 2.954 | 16,416 | -0.03(-1.02%) |
Dec 08, 2011 | 2.966 | 3.009 | 2.966 | 2.985 | 1,529 | +0.03(+1.03%) |
Dec 07, 2011 | 2.791 | 3.064 | 2.791 | 2.954 | 15,069 | -0.06(-2.01%) |
Dec 06, 2011 | 3.076 | 3.112 | 2.948 | 3.015 | 12,630 | -0.02(-0.60%) |
Dec 05, 2011 | 3.082 | 3.124 | 3.033 | 3.033 | 14,736 | -0.06(-1.96%) |
Dec 02, 2011 | 3.076 | 3.094 | 3.070 | 3.094 | 5,682 | +0.02(+0.79%) |
Dec 01, 2011 | 3.076 | 3.094 | 3.051 | 3.070 | 2,612 | -0.04(-1.17%) |
Nov 30, 2011 | 3.112 | 3.114 | 3.051 | 3.106 | 31,878 | +0.04(+1.39%) |
Nov 29, 2011 | 3.064 | 3.179 | 3.057 | 3.064 | 5,439 | -0.06(-1.94%) |
Nov 28, 2011 | 3.191 | 3.191 | 3.094 | 3.124 | 6,283 | -0.06(-1.90%) |
Nov 25, 2011 | 3.100 | 3.185 | 3.094 | 3.185 | 2,472 | +0.03(+0.96%) |
Nov 23, 2011 | 3.100 | 3.185 | 3.094 | 3.155 | 4,691 | +0.04(+1.36%) |
Nov 22, 2011 | 3.182 | 3.182 | 3.112 | 3.112 | 16,579 | +0.01(+0.20%) |
Nov 21, 2011 | 3.161 | 3.203 | 3.100 | 3.106 | 12,336 | -0.16(-4.83%) |
Nov 18, 2011 | 3.282 | 3.282 | 3.064 | 3.264 | 22,967 | +0.20(+6.53%) |
Nov 17, 2011 | 3.051 | 3.064 | 3.051 | 3.064 | 6,989 | -0.03(-0.98%) |
Nov 16, 2011 | 3.033 | 3.106 | 3.033 | 3.094 | 7,251 | +0.09(+3.03%) |
Nov 15, 2011 | 3.039 | 3.082 | 3.003 | 3.003 | 15,958 | -0.13(-4.26%) |
Nov 14, 2011 | 3.106 | 3.197 | 3.045 | 3.136 | 22,334 | -0.09(-2.80%) |
Nov 11, 2011 | 3.136 | 3.233 | 3.136 | 3.227 | 3,412 | +0.11(+3.68%) |
Nov 10, 2011 | 3.337 | 3.337 | 3.100 | 3.112 | 10,896 | -0.19(-5.70%) |
Nov 09, 2011 | 3.318 | 3.337 | 3.288 | 3.300 | 20,240 | -0.04(-1.09%) |
Nov 08, 2011 | 3.306 | 3.337 | 3.221 | 3.337 | 84,489 | +0.23(+7.27%) |
Nov 07, 2011 | 3.161 | 3.215 | 3.064 | 3.110 | 21,769 | -0.05(-1.59%) |
Nov 04, 2011 | 3.051 | 3.161 | 3.051 | 3.160 | 13,352 | +0.11(+3.47%) |
Nov 03, 2011 | 3.076 | 3.088 | 2.912 | 3.054 | 19,624 | -0.06(-1.85%) |
Nov 02, 2011 | 3.179 | 3.179 | 3.033 | 3.112 | 4,981 | -0.04(-1.16%) |
Nov 01, 2011 | 3.070 | 3.191 | 3.070 | 3.148 | 8,472 | -0.12(-3.71%) |
Oct 31, 2011 | 3.391 | 3.397 | 3.227 | 3.270 | 20,569 | -0.13(-3.75%) |
Oct 28, 2011 | 3.300 | 3.397 | 3.276 | 3.397 | 8,449 | +0.10(+2.94%) |
Oct 27, 2011 | 3.185 | 3.300 | 3.185 | 3.300 | 12,781 | +0.12(+3.62%) |
Oct 26, 2011 | 3.179 | 3.185 | 3.179 | 3.185 | 8,406 | +0.02(+0.77%) |
Oct 25, 2011 | 3.148 | 3.179 | 3.148 | 3.161 | 8,914 | +0.02(+0.77%) |
Oct 24, 2011 | 3.148 | 3.167 | 3.136 | 3.136 | 8,678 | -0.01(-0.39%) |
Oct 21, 2011 | 3.155 | 3.155 | 3.148 | 3.148 | 2,802 | +0.01(+0.19%) |
Oct 20, 2011 | 3.106 | 3.142 | 3.106 | 3.142 | 9,679 | +0.04(+1.17%) |
Oct 19, 2011 | 3.124 | 3.124 | 3.106 | 3.106 | 6,074 | -0.05(-1.54%) |
Oct 18, 2011 | 3.124 | 3.197 | 3.124 | 3.155 | 6,758 | +0.03(+0.97%) |
Oct 17, 2011 | 3.082 | 3.124 | 3.064 | 3.124 | 9,471 | +0.10(+3.21%) |
Oct 14, 2011 | 3.033 | 3.106 | 3.009 | 3.027 | 34,583 | +0.01(+0.20%) |
Oct 13, 2011 | 3.033 | 3.033 | 2.991 | 3.021 | 1,978 | -0.01(-0.40%) |
Oct 12, 2011 | 3.003 | 3.033 | 3.003 | 3.033 | 8,334 | +0.05(+1.52%) |
Oct 11, 2011 | 3.003 | 3.076 | 2.948 | 2.988 | 6,353 | -0.00(-0.10%) |
Oct 10, 2011 | 3.051 | 3.057 | 2.991 | 2.991 | 8,123 | +0.06(+2.07%) |
Oct 07, 2011 | 3.070 | 3.070 | 2.930 | 2.930 | 6,409 | -0.10(-3.40%) |
Oct 06, 2011 | 3.033 | 3.033 | 3.033 | 3.033 | 2,967 | +0.00(+0.00%) |
Oct 05, 2011 | 3.027 | 3.045 | 3.027 | 3.033 | 1,813 | +0.01(+0.20%) |
Oct 04, 2011 | 3.100 | 3.100 | 2.930 | 3.027 | 11,504 | -0.02(-0.80%) |
Oct 03, 2011 | 3.027 | 3.112 | 3.027 | 3.051 | 1,648 | +0.04(+1.41%) |
Sep 30, 2011 | 3.033 | 3.136 | 2.948 | 3.009 | 13,548 | -0.02(-0.60%) |
Sep 29, 2011 | 3.161 | 3.161 | 2.948 | 3.027 | 12,589 | -0.07(-2.16%) |
Sep 28, 2011 | 3.033 | 3.133 | 3.033 | 3.094 | 4,754 | +0.03(+0.99%) |
Sep 27, 2011 | 3.015 | 3.155 | 2.973 | 3.064 | 20,727 | +0.12(+4.12%) |
Sep 26, 2011 | 2.973 | 2.973 | 2.924 | 2.942 | 9,684 | +0.03(+1.04%) |
Sep 23, 2011 | 2.924 | 2.973 | 2.912 | 2.912 | 4,409 | +0.06(+2.13%) |
Sep 22, 2011 | 2.851 | 3.027 | 2.851 | 2.851 | 8,982 | -0.10(-3.27%) |
Sep 21, 2011 | 2.954 | 3.033 | 2.918 | 2.948 | 5,907 | +0.04(+1.23%) |
Sep 20, 2011 | 2.948 | 2.960 | 2.906 | 2.912 | 9,709 | +0.01(+0.21%) |
Sep 19, 2011 | 2.960 | 2.960 | 2.851 | 2.906 | 14,336 | -0.04(-1.44%) |
Sep 16, 2011 | 3.033 | 3.033 | 2.888 | 2.948 | 16,161 | -0.08(-2.80%) |
Sep 15, 2011 | 2.973 | 3.033 | 2.900 | 3.033 | 9,925 | +0.04(+1.21%) |
Sep 14, 2011 | 2.936 | 3.027 | 2.936 | 2.997 | 6,634 | +0.08(+2.70%) |
Sep 13, 2011 | 2.997 | 2.997 | 2.839 | 2.918 | 25,288 | -0.03(-1.03%) |
Sep 12, 2011 | 2.954 | 3.027 | 2.948 | 2.948 | 8,141 | -0.08(-2.80%) |
Sep 09, 2011 | 3.130 | 3.130 | 2.973 | 3.033 | 20,089 | -0.06(-1.96%) |
Sep 08, 2011 | 3.051 | 3.131 | 3.051 | 3.094 | 10,879 | +0.06(+2.00%) |
Sep 07, 2011 | 3.064 | 3.064 | 3.009 | 3.033 | 15,940 | +0.04(+1.42%) |
Sep 06, 2011 | 3.033 | 3.094 | 2.963 | 2.991 | 17,753 | -0.04(-1.40%) |
Sep 02, 2011 | 3.033 | 3.148 | 3.009 | 3.033 | 46,432 | +0.02(+0.60%) |
Sep 01, 2011 | 3.033 | 3.148 | 3.006 | 3.015 | 29,500 | -0.02(-0.80%) |
Aug 31, 2011 | 3.161 | 3.239 | 3.039 | 3.039 | 27,686 | -0.18(-5.47%) |
Aug 30, 2011 | 3.239 | 3.288 | 3.215 | 3.215 | 10,009 | -0.04(-1.30%) |
Aug 29, 2011 | 3.318 | 3.367 | 3.258 | 3.258 | 10,686 | -0.02(-0.56%) |
Aug 26, 2011 | 3.367 | 3.367 | 3.276 | 3.276 | 8,354 | -0.05(-1.46%) |
Aug 25, 2011 | 3.197 | 3.324 | 3.185 | 3.324 | 27,660 | +0.15(+4.58%) |
Aug 24, 2011 | 3.288 | 3.306 | 3.179 | 3.179 | 11,398 | -0.17(-5.07%) |
Aug 23, 2011 | 3.458 | 3.458 | 3.209 | 3.349 | 17,496 | -0.14(-4.00%) |
Aug 22, 2011 | 3.488 | 3.616 | 3.300 | 3.488 | 91,496 | +0.19(+5.63%) |
Aug 19, 2011 | 3.302 | 3.308 | 3.011 | 3.302 | 46,359 | +0.22(+7.17%) |
Aug 18, 2011 | 3.104 | 3.104 | 2.860 | 3.081 | 47,481 | +0.02(+0.72%) |
Aug 17, 2011 | 2.767 | 3.151 | 2.767 | 3.059 | 38,985 | +0.34(+12.44%) |
Aug 16, 2011 | 2.686 | 2.750 | 2.674 | 2.721 | 40,960 | +0.06(+2.18%) |
Aug 15, 2011 | 2.616 | 2.721 | 2.593 | 2.663 | 32,666 | +0.08(+2.92%) |
Aug 12, 2011 | 2.628 | 2.657 | 2.535 | 2.587 | 13,700 | -0.06(-2.20%) |
Aug 11, 2011 | 2.639 | 2.721 | 2.500 | 2.645 | 21,344 | +0.01(+0.22%) |
Aug 10, 2011 | 2.837 | 2.854 | 2.535 | 2.639 | 33,486 | -0.11(-4.02%) |
Aug 09, 2011 | 3.035 | 3.075 | 2.622 | 2.750 | 18,229 | -0.20(-6.71%) |
Aug 08, 2011 | 2.907 | 3.104 | 2.907 | 2.948 | 18,769 | -0.28(-8.81%) |
Aug 05, 2011 | 3.325 | 3.389 | 3.023 | 3.232 | 12,382 | -0.09(-2.80%) |
Aug 04, 2011 | 3.354 | 3.418 | 3.285 | 3.325 | 11,168 | -0.02(-0.69%) |
Aug 03, 2011 | 3.308 | 3.453 | 3.285 | 3.349 | 8,180 | -0.05(-1.54%) |
Aug 02, 2011 | 3.343 | 3.401 | 3.337 | 3.401 | 1,204 | -0.01(-0.17%) |
Aug 01, 2011 | 3.407 | 3.447 | 3.337 | 3.407 | 11,478 | +0.01(+0.34%) |
Jul 29, 2011 | 3.389 | 3.424 | 3.389 | 3.395 | 9,955 | +0.04(+1.21%) |
Jul 28, 2011 | 3.331 | 3.372 | 3.314 | 3.354 | 7,451 | -0.03(-0.86%) |
Jul 27, 2011 | 3.302 | 3.384 | 3.302 | 3.384 | 1,548 | +0.00(+0.00%) |
Jul 26, 2011 | 3.384 | 3.389 | 3.378 | 3.384 | 5,160 | -0.02(-0.51%) |
Jul 25, 2011 | 3.418 | 3.418 | 3.395 | 3.401 | 808 | -0.02(-0.68%) |
Jul 22, 2011 | 3.395 | 3.430 | 3.302 | 3.424 | 28,498 | +0.01(+0.34%) |
Jul 21, 2011 | 3.337 | 3.447 | 3.337 | 3.413 | 6,192 | +0.06(+1.73%) |
Jul 20, 2011 | 3.349 | 3.378 | 3.349 | 3.354 | 1,745 | +0.03(+1.05%) |
Jul 19, 2011 | 3.424 | 3.453 | 3.320 | 3.320 | 2,296 | -0.11(-3.22%) |
Jul 18, 2011 | 3.442 | 3.453 | 3.314 | 3.430 | 12,138 | -0.02(-0.67%) |
Jul 15, 2011 | 3.384 | 3.453 | 3.360 | 3.453 | 15,824 | +0.04(+1.19%) |
Jul 14, 2011 | 3.453 | 3.477 | 3.360 | 3.413 | 6,553 | -0.05(-1.51%) |
Jul 13, 2011 | 3.418 | 3.471 | 3.418 | 3.465 | 4,250 | +0.05(+1.36%) |
Jul 12, 2011 | 3.413 | 3.453 | 3.389 | 3.418 | 21,843 | +0.01(+0.17%) |
Jul 11, 2011 | 3.401 | 3.413 | 3.389 | 3.413 | 1,350 | -0.03(-1.01%) |
Jul 08, 2011 | 3.459 | 3.459 | 3.418 | 3.447 | 6,323 | -0.02(-0.67%) |
Jul 07, 2011 | 3.442 | 3.477 | 3.399 | 3.471 | 3,010 | +0.03(+0.84%) |
Jul 06, 2011 | 3.418 | 3.471 | 3.343 | 3.442 | 7,828 | +0.02(+0.68%) |
Jul 05, 2011 | 3.471 | 3.471 | 3.418 | 3.418 | 9,235 | -0.05(-1.51%) |
Jul 01, 2011 | 3.500 | 3.500 | 3.471 | 3.471 | 1,720 | -0.04(-1.16%) |
Jun 30, 2011 | 3.482 | 3.511 | 3.482 | 3.511 | 8,555 | +0.01(+0.33%) |
Jun 29, 2011 | 3.500 | 3.500 | 3.487 | 3.500 | 3,051 | +0.03(+0.96%) |
Jun 28, 2011 | 3.535 | 3.548 | 3.453 | 3.467 | 6,436 | -0.07(-2.09%) |
Jun 27, 2011 | 3.506 | 3.575 | 3.389 | 3.541 | 20,890 | +0.02(+0.50%) |
Jun 24, 2011 | 3.401 | 3.523 | 3.401 | 3.523 | 3,135 | +0.03(+1.00%) |
Jun 23, 2011 | 3.442 | 3.529 | 3.349 | 3.488 | 26,274 | +0.03(+0.84%) |
Jun 22, 2011 | 3.331 | 3.465 | 3.331 | 3.459 | 2,167 | +0.01(+0.17%) |
Jun 21, 2011 | 3.465 | 3.477 | 3.372 | 3.453 | 13,117 | -0.02(-0.50%) |
Jun 20, 2011 | 3.442 | 3.471 | 3.372 | 3.471 | 14,362 | -0.00(-0.00%) |
Jun 17, 2011 | 3.471 | 3.471 | 3.407 | 3.471 | 7,554 | +0.01(+0.17%) |
Jun 16, 2011 | 3.447 | 3.558 | 3.447 | 3.465 | 1,563 | +0.01(+0.34%) |
Jun 15, 2011 | 3.430 | 3.581 | 3.430 | 3.453 | 6,816 | +0.03(+1.02%) |
Jun 14, 2011 | 3.430 | 3.488 | 3.360 | 3.418 | 26,042 | -0.02(-0.51%) |
Jun 13, 2011 | 3.715 | 3.715 | 3.424 | 3.436 | 22,466 | -0.30(-8.09%) |
Jun 10, 2011 | 3.401 | 3.738 | 3.399 | 3.738 | 69,133 | +0.31(+8.98%) |
Jun 09, 2011 | 3.372 | 3.430 | 3.360 | 3.430 | 24,194 | +0.06(+1.72%) |
Jun 08, 2011 | 3.349 | 3.372 | 3.343 | 3.372 | 34,455 | +0.02(+0.69%) |
Jun 07, 2011 | 3.343 | 3.349 | 3.250 | 3.349 | 5,008 | +0.01(+0.17%) |
Jun 06, 2011 | 3.372 | 3.407 | 3.331 | 3.343 | 5,672 | +0.00(+0.00%) |