Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.579 | 2.605 | 2.552 | 2.572 | 112,172 | +0.03(+1.04%) |
Mar 29, 2012 | 2.473 | 2.566 | 2.460 | 2.546 | 117,449 | +0.05(+2.12%) |
Mar 28, 2012 | 2.447 | 2.513 | 2.420 | 2.493 | 227,303 | +0.05(+1.89%) |
Mar 27, 2012 | 2.546 | 2.559 | 2.380 | 2.447 | 691,436 | -0.15(-5.85%) |
Mar 26, 2012 | 2.757 | 2.757 | 2.513 | 2.599 | 494,623 | -0.18(-6.43%) |
Mar 23, 2012 | 2.744 | 2.790 | 2.731 | 2.777 | 188,389 | +0.05(+1.70%) |
Mar 22, 2012 | 2.744 | 2.757 | 2.718 | 2.731 | 78,528 | -0.04(-1.43%) |
Mar 21, 2012 | 2.738 | 2.790 | 2.738 | 2.771 | 103,802 | +0.03(+0.96%) |
Mar 20, 2012 | 2.704 | 2.764 | 2.704 | 2.744 | 96,302 | +0.01(+0.24%) |
Mar 19, 2012 | 2.718 | 2.764 | 2.671 | 2.738 | 211,087 | +0.04(+1.47%) |
Mar 16, 2012 | 2.771 | 2.777 | 2.698 | 2.698 | 261,784 | -0.05(-1.92%) |
Mar 15, 2012 | 2.764 | 2.810 | 2.751 | 2.751 | 172,945 | -0.01(-0.24%) |
Mar 14, 2012 | 2.797 | 2.810 | 2.704 | 2.757 | 125,550 | -0.05(-1.65%) |
Mar 13, 2012 | 2.790 | 2.804 | 2.724 | 2.804 | 81,143 | +0.02(+0.71%) |
Mar 12, 2012 | 2.738 | 2.797 | 2.724 | 2.784 | 179,434 | +0.05(+1.69%) |
Mar 09, 2012 | 2.678 | 2.738 | 2.652 | 2.738 | 221,585 | +0.06(+2.22%) |
Mar 08, 2012 | 2.671 | 2.704 | 2.645 | 2.678 | 79,431 | +0.03(+1.25%) |
Mar 07, 2012 | 2.638 | 2.658 | 2.605 | 2.645 | 123,683 | +0.03(+1.27%) |
Mar 06, 2012 | 2.625 | 2.645 | 2.605 | 2.612 | 103,886 | -0.05(-1.74%) |
Mar 05, 2012 | 2.605 | 2.658 | 2.605 | 2.658 | 93,991 | +0.03(+1.26%) |
Mar 02, 2012 | 2.678 | 2.678 | 2.625 | 2.625 | 96,659 | +0.00(+0.00%) |
Mar 01, 2012 | 2.678 | 2.718 | 2.625 | 2.625 | 270,096 | -0.04(-1.49%) |
Feb 29, 2012 | 2.738 | 2.753 | 2.665 | 2.665 | 111,705 | -0.06(-2.18%) |
Feb 28, 2012 | 2.698 | 2.738 | 2.698 | 2.724 | 40,232 | +0.01(+0.49%) |
Feb 27, 2012 | 2.724 | 2.757 | 2.678 | 2.711 | 68,483 | +0.01(+0.24%) |
Feb 24, 2012 | 2.605 | 2.777 | 2.605 | 2.704 | 127,314 | -0.05(-1.68%) |
Feb 23, 2012 | 2.645 | 2.757 | 2.612 | 2.751 | 195,265 | +0.13(+4.79%) |
Feb 22, 2012 | 2.658 | 2.685 | 2.612 | 2.625 | 142,349 | -0.04(-1.49%) |
Feb 21, 2012 | 2.678 | 2.691 | 2.645 | 2.665 | 131,659 | -0.02(-0.74%) |
Feb 17, 2012 | 2.718 | 2.744 | 2.658 | 2.685 | 83,947 | -0.04(-1.46%) |
Feb 16, 2012 | 2.652 | 2.738 | 2.652 | 2.724 | 97,013 | +0.06(+2.23%) |
Feb 15, 2012 | 2.691 | 2.711 | 2.645 | 2.665 | 114,491 | -0.02(-0.74%) |
Feb 14, 2012 | 2.665 | 2.704 | 2.665 | 2.685 | 58,520 | +0.02(+0.74%) |
Feb 13, 2012 | 2.652 | 2.678 | 2.632 | 2.665 | 202,188 | +0.01(+0.50%) |
Feb 10, 2012 | 2.678 | 2.704 | 2.652 | 2.652 | 96,726 | -0.04(-1.47%) |
Feb 09, 2012 | 2.744 | 2.757 | 2.685 | 2.691 | 203,807 | -0.07(-2.63%) |
Feb 08, 2012 | 2.652 | 2.810 | 2.652 | 2.764 | 122,677 | +0.07(+2.45%) |
Feb 07, 2012 | 2.744 | 2.764 | 2.678 | 2.698 | 135,572 | -0.05(-1.92%) |
Feb 06, 2012 | 2.797 | 2.804 | 2.744 | 2.751 | 133,933 | -0.05(-1.65%) |
Feb 03, 2012 | 2.764 | 2.810 | 2.738 | 2.797 | 290,787 | +0.06(+2.17%) |
Feb 02, 2012 | 2.711 | 2.757 | 2.678 | 2.738 | 114,842 | +0.03(+0.98%) |
Feb 01, 2012 | 2.652 | 2.711 | 2.632 | 2.711 | 153,401 | +0.06(+2.24%) |
Jan 31, 2012 | 2.691 | 2.704 | 2.625 | 2.652 | 185,930 | -0.03(-0.99%) |
Jan 30, 2012 | 2.678 | 2.718 | 2.632 | 2.678 | 134,726 | -0.03(-1.22%) |
Jan 27, 2012 | 2.592 | 2.711 | 2.592 | 2.711 | 216,224 | +0.12(+4.59%) |
Jan 26, 2012 | 2.632 | 2.632 | 2.552 | 2.592 | 164,940 | +0.00(+0.00%) |
Jan 25, 2012 | 2.566 | 2.612 | 2.519 | 2.592 | 120,666 | +0.03(+1.03%) |
Jan 24, 2012 | 2.533 | 2.566 | 2.519 | 2.566 | 143,373 | +0.02(+0.78%) |
Jan 23, 2012 | 2.546 | 2.566 | 2.506 | 2.546 | 165,259 | -0.03(-1.03%) |
Jan 20, 2012 | 2.546 | 2.572 | 2.486 | 2.572 | 170,150 | +0.01(+0.26%) |
Jan 19, 2012 | 2.453 | 2.566 | 2.453 | 2.566 | 302,827 | +0.09(+3.47%) |
Jan 18, 2012 | 2.407 | 2.480 | 2.394 | 2.480 | 174,881 | +0.05(+2.18%) |
Jan 17, 2012 | 2.473 | 2.480 | 2.400 | 2.427 | 174,111 | -0.03(-1.08%) |
Jan 13, 2012 | 2.400 | 2.453 | 2.388 | 2.453 | 97,089 | +0.02(+0.81%) |
Jan 12, 2012 | 2.427 | 2.440 | 2.394 | 2.433 | 130,107 | +0.04(+1.66%) |
Jan 11, 2012 | 2.328 | 2.400 | 2.301 | 2.394 | 178,398 | +0.07(+2.84%) |
Jan 10, 2012 | 2.341 | 2.347 | 2.314 | 2.328 | 199,624 | +0.00(+0.00%) |
Jan 09, 2012 | 2.334 | 2.347 | 2.314 | 2.328 | 109,066 | -0.01(-0.28%) |
Jan 06, 2012 | 2.367 | 2.380 | 2.314 | 2.334 | 97,585 | -0.05(-1.94%) |
Jan 05, 2012 | 2.374 | 2.407 | 2.347 | 2.380 | 74,988 | -0.01(-0.55%) |
Jan 04, 2012 | 2.380 | 2.414 | 2.361 | 2.394 | 111,952 | +0.03(+1.12%) |
Dec 30, 2011 | 2.341 | 2.367 | 2.295 | 2.367 | 196,894 | -0.01(-0.28%) |
Dec 29, 2011 | 2.341 | 2.374 | 2.288 | 2.374 | 228,544 | +0.06(+2.57%) |
Dec 28, 2011 | 2.314 | 2.361 | 2.295 | 2.314 | 192,361 | +0.02(+0.86%) |
Dec 27, 2011 | 2.209 | 2.301 | 2.202 | 2.295 | 295,905 | +0.09(+3.89%) |
Dec 23, 2011 | 2.281 | 2.281 | 2.202 | 2.209 | 191,654 | +0.01(+0.30%) |
Dec 21, 2011 | 2.308 | 2.314 | 2.189 | 2.202 | 423,487 | -0.09(-4.03%) |
Dec 20, 2011 | 2.301 | 2.314 | 2.268 | 2.295 | 197,314 | +0.00(+0.00%) |
Dec 19, 2011 | 2.414 | 2.414 | 2.295 | 2.295 | 182,178 | -0.19(-7.71%) |
Dec 16, 2011 | 2.447 | 2.486 | 2.440 | 2.486 | 277,738 | +0.05(+2.17%) |
Dec 15, 2011 | 2.447 | 2.447 | 2.407 | 2.433 | 267,557 | +0.03(+1.10%) |
Dec 14, 2011 | 2.380 | 2.407 | 2.347 | 2.407 | 209,570 | +0.03(+1.11%) |
Dec 13, 2011 | 2.400 | 2.453 | 2.380 | 2.380 | 117,924 | -0.01(-0.28%) |
Dec 12, 2011 | 2.400 | 2.440 | 2.380 | 2.387 | 209,661 | -0.04(-1.63%) |
Dec 09, 2011 | 2.433 | 2.453 | 2.394 | 2.427 | 128,247 | -0.01(-0.27%) |
Dec 08, 2011 | 2.493 | 2.506 | 2.420 | 2.433 | 172,834 | -0.05(-1.87%) |
Dec 07, 2011 | 2.533 | 2.559 | 2.480 | 2.480 | 214,332 | -0.06(-2.34%) |
Dec 06, 2011 | 2.387 | 2.546 | 2.374 | 2.539 | 538,983 | +0.19(+7.86%) |
Dec 05, 2011 | 2.288 | 2.367 | 2.248 | 2.354 | 484,648 | +0.09(+4.09%) |
Dec 02, 2011 | 2.255 | 2.300 | 2.248 | 2.261 | 173,426 | +0.01(+0.59%) |
Dec 01, 2011 | 2.308 | 2.374 | 2.248 | 2.248 | 241,456 | -0.04(-1.73%) |
Nov 30, 2011 | 2.347 | 2.380 | 2.288 | 2.288 | 1,209,127 | +0.01(+0.58%) |
Nov 29, 2011 | 2.268 | 2.347 | 2.255 | 2.275 | 198,506 | +0.01(+0.29%) |
Nov 28, 2011 | 2.268 | 2.323 | 2.248 | 2.268 | 171,178 | +0.02(+0.88%) |
Nov 25, 2011 | 2.268 | 2.308 | 2.248 | 2.248 | 75,272 | -0.02(-0.87%) |
Nov 23, 2011 | 2.314 | 2.339 | 2.268 | 2.268 | 194,872 | -0.05(-2.00%) |
Nov 22, 2011 | 2.328 | 2.380 | 2.314 | 2.314 | 204,289 | -0.01(-0.57%) |
Nov 21, 2011 | 2.341 | 2.387 | 2.321 | 2.328 | 214,933 | -0.02(-0.84%) |
Nov 18, 2011 | 2.414 | 2.453 | 2.347 | 2.347 | 336,951 | -0.09(-3.79%) |
Nov 17, 2011 | 2.513 | 2.526 | 2.440 | 2.440 | 196,844 | -0.07(-2.89%) |
Nov 16, 2011 | 2.559 | 2.612 | 2.513 | 2.513 | 170,391 | -0.09(-3.55%) |
Nov 15, 2011 | 2.579 | 2.612 | 2.546 | 2.605 | 97,015 | +0.04(+1.55%) |
Nov 14, 2011 | 2.585 | 2.612 | 2.546 | 2.566 | 134,018 | -0.04(-1.52%) |
Nov 11, 2011 | 2.632 | 2.632 | 2.572 | 2.605 | 162,861 | -0.02(-0.76%) |
Nov 10, 2011 | 2.612 | 2.645 | 2.579 | 2.625 | 131,064 | +0.03(+1.28%) |
Nov 09, 2011 | 2.691 | 2.698 | 2.566 | 2.592 | 284,868 | -0.15(-5.31%) |
Nov 08, 2011 | 2.876 | 2.876 | 2.718 | 2.738 | 513,077 | -0.17(-5.91%) |
Nov 07, 2011 | 2.916 | 2.916 | 2.876 | 2.909 | 79,195 | -0.01(-0.23%) |
Nov 04, 2011 | 2.956 | 2.958 | 2.890 | 2.916 | 87,203 | -0.06(-2.00%) |
Nov 03, 2011 | 2.896 | 2.976 | 2.843 | 2.976 | 176,115 | +0.09(+3.21%) |
Nov 02, 2011 | 2.863 | 2.896 | 2.843 | 2.883 | 164,306 | +0.08(+2.83%) |
Nov 01, 2011 | 2.777 | 2.837 | 2.777 | 2.804 | 194,454 | +0.01(+0.47%) |
Oct 31, 2011 | 2.804 | 2.863 | 2.777 | 2.790 | 94,778 | -0.04(-1.40%) |
Oct 28, 2011 | 2.903 | 2.903 | 2.797 | 2.830 | 112,433 | -0.05(-1.83%) |
Oct 27, 2011 | 2.850 | 2.883 | 2.810 | 2.883 | 277,630 | +0.10(+3.56%) |
Oct 26, 2011 | 2.777 | 2.804 | 2.724 | 2.784 | 109,136 | +0.03(+1.20%) |
Oct 25, 2011 | 2.790 | 2.804 | 2.738 | 2.751 | 96,821 | -0.07(-2.35%) |
Oct 24, 2011 | 2.843 | 2.843 | 2.744 | 2.817 | 141,516 | -0.03(-0.93%) |
Oct 21, 2011 | 2.777 | 2.843 | 2.751 | 2.843 | 116,194 | +0.09(+3.37%) |
Oct 20, 2011 | 2.823 | 2.837 | 2.731 | 2.751 | 109,589 | -0.07(-2.58%) |
Oct 19, 2011 | 2.843 | 2.896 | 2.797 | 2.823 | 114,731 | -0.03(-0.93%) |
Oct 18, 2011 | 2.757 | 2.857 | 2.698 | 2.850 | 134,890 | +0.11(+3.86%) |
Oct 17, 2011 | 2.830 | 2.830 | 2.738 | 2.744 | 125,355 | -0.12(-4.16%) |
Oct 14, 2011 | 2.810 | 2.909 | 2.751 | 2.863 | 199,233 | +0.07(+2.36%) |
Oct 13, 2011 | 2.804 | 2.810 | 2.744 | 2.797 | 40,230 | -0.02(-0.70%) |
Oct 12, 2011 | 2.771 | 2.817 | 2.751 | 2.817 | 192,009 | +0.07(+2.65%) |
Oct 11, 2011 | 2.711 | 2.751 | 2.671 | 2.744 | 196,454 | +0.07(+2.47%) |
Oct 10, 2011 | 2.599 | 2.678 | 2.579 | 2.678 | 160,530 | +0.11(+4.38%) |
Oct 07, 2011 | 2.625 | 2.645 | 2.539 | 2.566 | 154,776 | -0.05(-1.77%) |
Oct 06, 2011 | 2.619 | 2.619 | 2.552 | 2.612 | 125,546 | +0.03(+1.02%) |
Oct 05, 2011 | 2.572 | 2.638 | 2.519 | 2.585 | 143,709 | +0.04(+1.56%) |
Oct 04, 2011 | 2.328 | 2.572 | 2.314 | 2.546 | 376,968 | +0.11(+4.34%) |
Oct 03, 2011 | 2.542 | 2.559 | 2.414 | 2.440 | 209,361 | -0.11(-4.16%) |
Sep 30, 2011 | 2.493 | 2.605 | 2.486 | 2.546 | 141,280 | +0.00(+0.00%) |
Sep 29, 2011 | 2.539 | 2.605 | 2.480 | 2.546 | 77,799 | +0.05(+2.12%) |
Sep 28, 2011 | 2.619 | 2.645 | 2.493 | 2.493 | 88,759 | -0.13(-5.04%) |
Sep 27, 2011 | 2.599 | 2.645 | 2.599 | 2.625 | 165,445 | +0.05(+1.79%) |
Sep 26, 2011 | 2.513 | 2.579 | 2.473 | 2.579 | 104,113 | +0.07(+2.90%) |
Sep 23, 2011 | 2.420 | 2.526 | 2.420 | 2.506 | 159,081 | +0.06(+2.43%) |
Sep 22, 2011 | 2.380 | 2.499 | 2.347 | 2.447 | 319,431 | +0.02(+0.82%) |
Sep 21, 2011 | 2.499 | 2.552 | 2.427 | 2.427 | 224,011 | -0.07(-2.91%) |
Sep 20, 2011 | 2.533 | 2.572 | 2.499 | 2.499 | 140,429 | -0.01(-0.26%) |
Sep 19, 2011 | 2.579 | 2.579 | 2.460 | 2.506 | 328,207 | -0.07(-2.57%) |
Sep 16, 2011 | 2.625 | 2.724 | 2.572 | 2.572 | 327,543 | -0.05(-1.77%) |
Sep 15, 2011 | 2.652 | 2.698 | 2.546 | 2.619 | 244,884 | -0.05(-1.74%) |
Sep 14, 2011 | 2.678 | 2.685 | 2.632 | 2.665 | 141,176 | -0.02(-0.74%) |
Sep 13, 2011 | 2.645 | 2.724 | 2.619 | 2.685 | 153,950 | -0.01(-0.25%) |
Sep 12, 2011 | 2.619 | 2.711 | 2.619 | 2.691 | 190,353 | +0.06(+2.26%) |
Sep 09, 2011 | 2.711 | 2.731 | 2.612 | 2.632 | 214,282 | -0.08(-2.93%) |
Sep 08, 2011 | 2.711 | 2.804 | 2.711 | 2.711 | 246,103 | +0.03(+1.23%) |
Sep 07, 2011 | 2.711 | 2.731 | 2.652 | 2.678 | 92,431 | +0.01(+0.25%) |
Sep 06, 2011 | 2.645 | 2.738 | 2.612 | 2.671 | 181,379 | -0.01(-0.25%) |
Sep 02, 2011 | 2.691 | 2.797 | 2.678 | 2.678 | 111,539 | -0.05(-1.94%) |
Sep 01, 2011 | 2.645 | 2.890 | 2.645 | 2.731 | 150,127 | -0.11(-3.95%) |
Aug 31, 2011 | 2.823 | 2.870 | 2.744 | 2.843 | 192,918 | +0.02(+0.70%) |
Aug 30, 2011 | 2.711 | 2.823 | 2.698 | 2.823 | 143,538 | +0.09(+3.14%) |
Aug 29, 2011 | 2.671 | 2.738 | 2.645 | 2.738 | 160,004 | +0.09(+3.50%) |
Aug 26, 2011 | 2.566 | 2.658 | 2.562 | 2.645 | 200,036 | +0.07(+2.56%) |
Aug 25, 2011 | 2.665 | 2.665 | 2.579 | 2.579 | 178,259 | -0.08(-2.99%) |
Aug 24, 2011 | 2.658 | 2.678 | 2.630 | 2.658 | 107,230 | +0.00(+0.00%) |
Aug 23, 2011 | 2.552 | 2.658 | 2.513 | 2.658 | 227,718 | +0.11(+4.15%) |
Aug 22, 2011 | 2.619 | 2.638 | 2.513 | 2.552 | 194,408 | -0.01(-0.26%) |
Aug 19, 2011 | 2.546 | 2.632 | 2.499 | 2.559 | 154,821 | -0.03(-1.02%) |
Aug 18, 2011 | 2.632 | 2.704 | 2.579 | 2.585 | 231,027 | -0.12(-4.40%) |
Aug 17, 2011 | 2.698 | 2.724 | 2.658 | 2.704 | 158,129 | +0.02(+0.74%) |
Aug 16, 2011 | 2.764 | 2.764 | 2.662 | 2.685 | 179,519 | -0.11(-3.79%) |
Aug 15, 2011 | 2.711 | 2.804 | 2.665 | 2.790 | 206,582 | +0.13(+4.71%) |
Aug 12, 2011 | 2.711 | 2.711 | 2.612 | 2.665 | 194,654 | -0.05(-1.71%) |
Aug 11, 2011 | 2.499 | 2.731 | 2.486 | 2.711 | 373,662 | +0.23(+9.33%) |
Aug 10, 2011 | 2.447 | 2.612 | 2.447 | 2.480 | 394,656 | +0.03(+1.35%) |
Aug 09, 2011 | 2.645 | 2.526 | 2.394 | 2.447 | 611,156 | +0.06(+2.49%) |
Aug 08, 2011 | 2.595 | 2.625 | 2.387 | 2.387 | 618,359 | -0.32(-11.74%) |
Aug 05, 2011 | 2.658 | 2.731 | 2.645 | 2.704 | 272,894 | +0.05(+1.74%) |
Aug 04, 2011 | 2.724 | 2.751 | 2.658 | 2.658 | 287,441 | -0.09(-3.37%) |
Aug 03, 2011 | 2.711 | 2.764 | 2.658 | 2.751 | 290,663 | +0.07(+2.72%) |
Aug 02, 2011 | 2.810 | 2.857 | 2.678 | 2.678 | 360,894 | -0.15(-5.37%) |
Aug 01, 2011 | 2.876 | 2.949 | 2.830 | 2.830 | 246,596 | +0.01(+0.23%) |
Jul 29, 2011 | 2.823 | 2.869 | 2.744 | 2.823 | 324,034 | -0.05(-1.61%) |
Jul 28, 2011 | 2.890 | 2.909 | 2.850 | 2.870 | 144,194 | +0.00(+0.00%) |
Jul 27, 2011 | 2.949 | 2.976 | 2.870 | 2.870 | 153,224 | -0.08(-2.69%) |
Jul 26, 2011 | 2.943 | 2.995 | 2.943 | 2.949 | 176,800 | +0.01(+0.22%) |
Jul 25, 2011 | 3.028 | 3.055 | 2.943 | 2.943 | 291,285 | -0.11(-3.47%) |
Jul 22, 2011 | 3.055 | 3.068 | 3.042 | 3.048 | 212,245 | -0.06(-1.91%) |
Jul 21, 2011 | 3.101 | 3.108 | 3.081 | 3.108 | 83,975 | +0.02(+0.64%) |
Jul 20, 2011 | 3.101 | 3.108 | 3.075 | 3.088 | 69,383 | -0.02(-0.64%) |
Jul 19, 2011 | 3.121 | 3.128 | 3.075 | 3.108 | 127,674 | +0.02(+0.64%) |
Jul 18, 2011 | 3.081 | 3.121 | 3.081 | 3.088 | 122,911 | -0.01(-0.21%) |
Jul 15, 2011 | 3.081 | 3.114 | 3.081 | 3.095 | 95,244 | +0.01(+0.43%) |
Jul 14, 2011 | 3.114 | 3.128 | 3.081 | 3.081 | 144,876 | -0.06(-1.89%) |
Jul 13, 2011 | 3.121 | 3.174 | 3.108 | 3.141 | 183,298 | +0.03(+0.85%) |
Jul 12, 2011 | 3.141 | 3.161 | 3.108 | 3.114 | 83,702 | -0.01(-0.42%) |
Jul 11, 2011 | 3.128 | 3.141 | 3.095 | 3.128 | 211,594 | -0.03(-0.84%) |
Jul 08, 2011 | 3.167 | 3.187 | 3.128 | 3.154 | 175,210 | -0.05(-1.45%) |
Jul 07, 2011 | 3.147 | 3.200 | 3.121 | 3.200 | 337,837 | +0.06(+1.89%) |
Jul 06, 2011 | 3.128 | 3.141 | 3.108 | 3.141 | 175,874 | +0.00(+0.00%) |
Jul 05, 2011 | 3.134 | 3.141 | 3.114 | 3.141 | 134,765 | +0.03(+1.06%) |
Jul 01, 2011 | 3.108 | 3.121 | 3.081 | 3.108 | 282,458 | +0.02(+0.64%) |
Jun 30, 2011 | 3.108 | 3.141 | 3.081 | 3.088 | 395,349 | -0.03(-1.06%) |
Jun 29, 2011 | 3.141 | 3.158 | 3.108 | 3.121 | 233,132 | -0.01(-0.42%) |
Jun 28, 2011 | 3.147 | 3.174 | 3.114 | 3.134 | 260,396 | -0.02(-0.63%) |
Jun 27, 2011 | 3.154 | 3.174 | 3.121 | 3.154 | 250,782 | -0.08(-2.45%) |
Jun 24, 2011 | 3.134 | 3.233 | 3.088 | 3.233 | 965,844 | +0.13(+4.04%) |
Jun 23, 2011 | 3.088 | 3.121 | 3.088 | 3.108 | 252,043 | +0.01(+0.43%) |
Jun 22, 2011 | 3.108 | 3.121 | 3.088 | 3.095 | 225,840 | -0.01(-0.21%) |
Jun 21, 2011 | 3.181 | 3.187 | 3.095 | 3.101 | 466,968 | -0.07(-2.29%) |
Jun 20, 2011 | 3.174 | 3.187 | 3.174 | 3.174 | 523,530 | -0.04(-1.23%) |
Jun 17, 2011 | 3.220 | 3.260 | 3.194 | 3.214 | 298,599 | +0.00(+0.00%) |
Jun 16, 2011 | 3.253 | 3.286 | 3.167 | 3.214 | 716,347 | -0.03(-1.02%) |
Jun 15, 2011 | 3.273 | 3.286 | 3.214 | 3.247 | 165,226 | -0.06(-1.80%) |
Jun 14, 2011 | 3.227 | 3.313 | 3.227 | 3.306 | 205,724 | +0.10(+3.09%) |
Jun 13, 2011 | 3.220 | 3.267 | 3.207 | 3.207 | 239,217 | -0.03(-1.02%) |
Jun 10, 2011 | 3.214 | 3.309 | 3.174 | 3.240 | 289,134 | -0.03(-0.81%) |
Jun 09, 2011 | 3.273 | 3.286 | 3.207 | 3.267 | 324,975 | +0.00(+0.00%) |
Jun 08, 2011 | 3.306 | 3.306 | 3.240 | 3.267 | 249,052 | -0.05(-1.40%) |
Jun 07, 2011 | 3.366 | 3.379 | 3.300 | 3.313 | 342,445 | -0.04(-1.18%) |
Jun 06, 2011 | 3.425 | 3.452 | 3.352 | 3.352 | 250,672 | -0.07(-2.12%) |
Jun 03, 2011 | 3.471 | 3.481 | 3.425 | 3.425 | 215,988 | -0.17(-4.60%) |
May 24, 2011 | 3.551 | 3.604 | 3.518 | 3.591 | 101,818 | +0.03(+0.93%) |
May 23, 2011 | 3.544 | 3.584 | 3.505 | 3.557 | 178,253 | -0.01(-0.19%) |
May 20, 2011 | 3.571 | 3.624 | 3.551 | 3.564 | 164,485 | -0.02(-0.55%) |
May 19, 2011 | 3.637 | 3.637 | 3.564 | 3.584 | 124,858 | -0.05(-1.45%) |
May 18, 2011 | 3.571 | 3.637 | 3.551 | 3.637 | 125,042 | +0.07(+1.85%) |
May 17, 2011 | 3.518 | 3.584 | 3.518 | 3.571 | 254,044 | +0.05(+1.50%) |
May 16, 2011 | 3.571 | 3.571 | 3.505 | 3.518 | 180,875 | -0.07(-1.84%) |
May 13, 2011 | 3.630 | 3.650 | 3.577 | 3.584 | 174,607 | -0.05(-1.28%) |
May 12, 2011 | 3.670 | 3.676 | 3.604 | 3.630 | 247,956 | -0.08(-2.14%) |
May 11, 2011 | 3.769 | 3.782 | 3.703 | 3.710 | 115,478 | -0.07(-1.92%) |
May 10, 2011 | 3.749 | 3.796 | 3.676 | 3.782 | 336,535 | +0.06(+1.60%) |
May 09, 2011 | 3.591 | 3.729 | 3.518 | 3.723 | 608,770 | +0.31(+9.11%) |
May 06, 2011 | 3.491 | 3.491 | 3.359 | 3.412 | 243,872 | +0.03(+0.78%) |
May 05, 2011 | 3.511 | 3.511 | 3.372 | 3.386 | 284,365 | -0.13(-3.58%) |
May 04, 2011 | 3.544 | 3.544 | 3.505 | 3.511 | 137,162 | -0.03(-0.75%) |
May 03, 2011 | 3.524 | 3.577 | 3.524 | 3.538 | 63,305 | +0.00(+0.00%) |
May 02, 2011 | 3.561 | 3.564 | 3.538 | 3.538 | 138,089 | -0.04(-1.11%) |
Apr 29, 2011 | 3.597 | 3.604 | 3.564 | 3.577 | 157,082 | -0.02(-0.55%) |
Apr 28, 2011 | 3.591 | 3.597 | 3.557 | 3.597 | 156,081 | +0.01(+0.37%) |
Apr 27, 2011 | 3.591 | 3.604 | 3.551 | 3.584 | 72,258 | +0.01(+0.18%) |
Apr 26, 2011 | 3.531 | 3.604 | 3.518 | 3.577 | 188,405 | +0.05(+1.31%) |
Apr 25, 2011 | 3.551 | 3.551 | 3.511 | 3.531 | 154,334 | +0.00(+0.00%) |
Apr 21, 2011 | 3.564 | 3.584 | 3.531 | 3.531 | 161,305 | -0.03(-0.93%) |
Apr 20, 2011 | 3.630 | 3.630 | 3.557 | 3.564 | 268,469 | -0.04(-1.10%) |
Apr 19, 2011 | 3.571 | 3.637 | 3.564 | 3.604 | 139,937 | +0.05(+1.30%) |
Apr 18, 2011 | 3.591 | 3.610 | 3.544 | 3.557 | 119,943 | -0.07(-2.00%) |
Apr 15, 2011 | 3.584 | 3.637 | 3.577 | 3.630 | 155,078 | +0.05(+1.48%) |
Apr 14, 2011 | 3.564 | 3.584 | 3.524 | 3.577 | 124,310 | +0.01(+0.19%) |
Apr 13, 2011 | 3.597 | 3.597 | 3.544 | 3.571 | 76,501 | +0.01(+0.19%) |
Apr 12, 2011 | 3.597 | 3.663 | 3.505 | 3.564 | 322,705 | -0.01(-0.19%) |
Apr 11, 2011 | 3.604 | 3.650 | 3.571 | 3.571 | 174,188 | -0.04(-1.10%) |
Apr 08, 2011 | 3.650 | 3.670 | 3.551 | 3.610 | 289,045 | -0.03(-0.73%) |
Apr 07, 2011 | 3.710 | 3.727 | 3.591 | 3.637 | 181,430 | -0.07(-1.79%) |
Apr 06, 2011 | 3.683 | 3.703 | 3.650 | 3.703 | 161,592 | +0.05(+1.45%) |
Apr 05, 2011 | 3.683 | 3.683 | 3.624 | 3.650 | 173,182 | -0.02(-0.54%) |
Apr 04, 2011 | 3.683 | 3.683 | 3.637 | 3.670 | 118,833 | +0.03(+0.91%) |