Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.087 | 4.096 | 4.077 | 4.096 | 7,132 | -0.00(-0.02%) |
Nov 29, 2012 | 4.044 | 4.101 | 4.044 | 4.097 | 24,441 | +0.04(+0.95%) |
Nov 28, 2012 | 3.955 | 4.058 | 3.955 | 4.058 | 24,146 | +0.04(+0.94%) |
Nov 27, 2012 | 3.974 | 4.035 | 3.969 | 4.021 | 36,990 | +0.01(+0.35%) |
Nov 26, 2012 | 3.990 | 4.030 | 3.951 | 4.007 | 23,348 | -0.00(-0.05%) |
Nov 23, 2012 | 4.021 | 4.025 | 3.997 | 4.009 | 4,278 | +0.02(+0.52%) |
Nov 21, 2012 | 3.974 | 4.007 | 3.927 | 3.988 | 22,965 | +0.01(+0.36%) |
Nov 20, 2012 | 3.969 | 3.978 | 3.875 | 3.974 | 20,405 | +0.02(+0.60%) |
Nov 19, 2012 | 3.880 | 3.988 | 3.880 | 3.950 | 40,573 | +0.09(+2.31%) |
Nov 16, 2012 | 3.837 | 3.889 | 3.804 | 3.861 | 60,536 | +0.04(+1.11%) |
Nov 15, 2012 | 3.847 | 3.861 | 3.762 | 3.819 | 120,511 | -0.05(-1.22%) |
Nov 14, 2012 | 4.049 | 4.054 | 3.856 | 3.866 | 132,655 | -0.18(-4.53%) |
Nov 13, 2012 | 4.044 | 4.063 | 4.044 | 4.049 | 33,806 | -0.00(-0.12%) |
Nov 12, 2012 | 4.087 | 4.087 | 4.054 | 4.054 | 44,311 | -0.04(-1.03%) |
Nov 09, 2012 | 4.044 | 4.110 | 4.044 | 4.096 | 65,457 | +0.05(+1.16%) |
Nov 08, 2012 | 4.096 | 4.138 | 4.049 | 4.049 | 84,963 | -0.02(-0.58%) |
Nov 07, 2012 | 4.124 | 4.124 | 4.054 | 4.072 | 54,831 | -0.07(-1.59%) |
Nov 06, 2012 | 4.134 | 4.175 | 4.119 | 4.138 | 123,367 | -0.04(-0.89%) |
Nov 05, 2012 | 4.185 | 4.190 | 4.119 | 4.175 | 108,805 | +0.01(+0.21%) |
Nov 02, 2012 | 4.209 | 4.222 | 4.167 | 4.167 | 63,930 | -0.02(-0.56%) |
Nov 01, 2012 | 4.138 | 4.204 | 4.138 | 4.190 | 297,876 | +0.03(+0.79%) |
Oct 31, 2012 | 4.275 | 4.275 | 4.146 | 4.157 | 279,438 | +0.03(+0.68%) |
Oct 26, 2012 | 4.030 | 4.129 | 4.129 | 4.129 | 389,357 | +0.13(+3.17%) |
Oct 25, 2012 | 4.025 | 4.025 | 3.978 | 4.002 | 50,610 | -0.00(-0.12%) |
Oct 24, 2012 | 3.983 | 4.007 | 3.983 | 4.007 | 3,102 | +0.02(+0.59%) |
Oct 23, 2012 | 3.997 | 3.997 | 3.964 | 3.983 | 8,824 | -0.03(-0.70%) |
Oct 19, 2012 | 4.035 | 4.044 | 3.997 | 4.011 | 9,271 | -0.04(-0.93%) |
Oct 18, 2012 | 4.049 | 4.049 | 4.036 | 4.049 | 12,780 | -0.01(-0.35%) |
Oct 17, 2012 | 4.040 | 4.068 | 4.040 | 4.063 | 7,393 | +0.03(+0.70%) |
Oct 16, 2012 | 4.007 | 4.035 | 4.007 | 4.035 | 8,080 | +0.04(+0.94%) |
Oct 15, 2012 | 4.025 | 4.025 | 3.993 | 3.997 | 7,291 | -0.03(-0.74%) |
Oct 12, 2012 | 4.044 | 4.044 | 4.011 | 4.027 | 7,838 | -0.02(-0.54%) |
Oct 11, 2012 | 4.044 | 4.063 | 4.035 | 4.049 | 22,009 | +0.00(+0.00%) |
Oct 10, 2012 | 4.044 | 4.054 | 4.010 | 4.049 | 10,119 | -0.02(-0.46%) |
Oct 09, 2012 | 3.978 | 4.068 | 3.969 | 4.068 | 95,878 | +0.04(+0.93%) |
Oct 08, 2012 | 3.978 | 4.044 | 3.974 | 4.030 | 17,598 | +0.00(+0.12%) |
Oct 05, 2012 | 4.040 | 4.072 | 4.002 | 4.025 | 41,829 | +0.00(+0.00%) |
Oct 04, 2012 | 3.993 | 4.025 | 3.917 | 4.025 | 22,038 | +0.03(+0.82%) |
Oct 03, 2012 | 3.994 | 3.997 | 3.993 | 3.993 | 4,818 | -0.02(-0.47%) |
Oct 02, 2012 | 4.011 | 4.011 | 3.988 | 4.011 | 2,305 | +0.04(+0.95%) |
Oct 01, 2012 | 4.054 | 4.058 | 3.969 | 3.974 | 45,106 | -0.02(-0.59%) |
Sep 28, 2012 | 3.960 | 3.997 | 3.950 | 3.997 | 8,080 | +0.01(+0.24%) |
Sep 27, 2012 | 3.951 | 3.988 | 3.945 | 3.988 | 43,928 | +0.04(+0.95%) |
Sep 26, 2012 | 3.950 | 3.955 | 3.927 | 3.950 | 51,082 | -0.01(-0.24%) |
Sep 25, 2012 | 4.013 | 4.016 | 3.955 | 3.960 | 25,260 | -0.06(-1.40%) |
Sep 24, 2012 | 3.974 | 4.021 | 3.974 | 4.016 | 49,933 | +0.00(+0.12%) |
Sep 21, 2012 | 4.025 | 4.058 | 4.007 | 4.011 | 24,645 | +0.03(+0.71%) |
Sep 20, 2012 | 3.960 | 3.993 | 3.960 | 3.983 | 15,995 | -0.01(-0.37%) |
Sep 19, 2012 | 4.030 | 4.035 | 3.997 | 3.998 | 26,899 | +0.01(+0.13%) |
Sep 18, 2012 | 4.021 | 4.040 | 3.983 | 3.993 | 15,161 | -0.07(-1.62%) |
Sep 17, 2012 | 3.974 | 4.058 | 3.974 | 4.058 | 67,166 | -0.02(-0.58%) |
Sep 14, 2012 | 4.110 | 4.115 | 4.072 | 4.082 | 21,579 | +0.01(+0.23%) |
Sep 13, 2012 | 3.997 | 4.096 | 3.964 | 4.072 | 73,620 | +0.08(+1.88%) |
Sep 12, 2012 | 3.950 | 4.002 | 3.913 | 3.997 | 66,029 | +0.05(+1.19%) |
Sep 11, 2012 | 3.880 | 3.978 | 3.861 | 3.950 | 418,494 | +0.09(+2.44%) |
Sep 10, 2012 | 3.903 | 3.915 | 3.856 | 3.856 | 118,002 | -0.02(-0.49%) |
Sep 07, 2012 | 3.729 | 3.894 | 3.729 | 3.875 | 207,860 | +0.14(+3.75%) |
Sep 06, 2012 | 3.692 | 3.781 | 3.692 | 3.735 | 112,369 | +0.09(+2.35%) |
Sep 05, 2012 | 3.645 | 3.654 | 3.645 | 3.649 | 7,230 | +0.02(+0.52%) |
Sep 04, 2012 | 3.593 | 3.630 | 3.579 | 3.630 | 47,382 | +0.03(+0.78%) |
Aug 31, 2012 | 3.616 | 3.616 | 3.598 | 3.602 | 14,294 | +0.01(+0.26%) |
Aug 30, 2012 | 3.593 | 3.593 | 3.593 | 3.593 | 5,541 | -0.00(-0.01%) |
Aug 29, 2012 | 3.598 | 3.607 | 3.593 | 3.593 | 8,231 | +0.01(+0.14%) |
Aug 27, 2012 | 3.593 | 3.602 | 3.574 | 3.588 | 54,110 | -0.03(-0.78%) |
Aug 24, 2012 | 3.621 | 3.626 | 3.598 | 3.616 | 13,890 | +0.00(+0.00%) |
Aug 22, 2012 | 3.598 | 3.616 | 3.616 | 3.616 | 13,396 | +0.01(+0.26%) |
Aug 21, 2012 | 3.574 | 3.607 | 3.574 | 3.607 | 78,041 | +0.04(+1.19%) |
Aug 20, 2012 | 3.565 | 3.565 | 3.541 | 3.565 | 20,397 | -0.01(-0.26%) |
Aug 17, 2012 | 3.550 | 3.574 | 3.550 | 3.574 | 27,140 | +0.00(+0.11%) |
Aug 16, 2012 | 3.560 | 3.574 | 3.546 | 3.570 | 24,380 | +0.04(+1.09%) |
Aug 15, 2012 | 3.541 | 3.541 | 3.527 | 3.532 | 11,753 | -0.01(-0.27%) |
Aug 14, 2012 | 3.555 | 3.555 | 3.536 | 3.541 | 13,122 | -0.00(-0.04%) |
Aug 13, 2012 | 3.536 | 3.565 | 3.536 | 3.542 | 32,552 | -0.03(-0.75%) |
Aug 10, 2012 | 3.550 | 3.574 | 3.508 | 3.569 | 13,209 | +0.00(+0.06%) |
Aug 09, 2012 | 3.550 | 3.569 | 3.527 | 3.567 | 11,068 | +0.01(+0.21%) |
Aug 08, 2012 | 3.522 | 3.560 | 3.522 | 3.560 | 4,682 | +0.01(+0.40%) |
Aug 07, 2012 | 3.532 | 3.560 | 3.532 | 3.546 | 72,982 | +0.01(+0.40%) |
Aug 06, 2012 | 3.489 | 3.532 | 3.489 | 3.532 | 17,488 | +0.06(+1.65%) |
Aug 03, 2012 | 3.466 | 3.489 | 3.461 | 3.474 | 88,246 | +0.03(+0.93%) |
Aug 02, 2012 | 3.447 | 3.452 | 3.414 | 3.442 | 14,759 | -0.01(-0.27%) |
Aug 01, 2012 | 3.456 | 3.471 | 3.424 | 3.452 | 45,302 | -0.01(-0.41%) |
Jul 31, 2012 | 3.489 | 3.489 | 3.433 | 3.466 | 7,398 | -0.01(-0.27%) |
Jul 30, 2012 | 3.456 | 3.485 | 3.456 | 3.475 | 47,569 | -0.00(-0.14%) |
Jul 27, 2012 | 3.438 | 3.489 | 3.438 | 3.480 | 55,643 | +0.08(+2.42%) |
Jul 26, 2012 | 3.391 | 3.438 | 3.362 | 3.398 | 36,349 | +0.07(+2.05%) |
Jul 25, 2012 | 3.325 | 3.353 | 3.325 | 3.329 | 21,018 | +0.02(+0.57%) |
Jul 24, 2012 | 3.391 | 3.391 | 3.254 | 3.311 | 31,635 | -0.10(-2.90%) |
Jul 23, 2012 | 3.395 | 3.409 | 3.344 | 3.409 | 39,977 | -0.01(-0.28%) |
Jul 20, 2012 | 3.438 | 3.456 | 3.417 | 3.419 | 19,206 | -0.06(-1.62%) |
Jul 19, 2012 | 3.447 | 3.475 | 3.447 | 3.475 | 34,253 | +0.00(+0.14%) |
Jul 18, 2012 | 3.499 | 3.499 | 3.433 | 3.471 | 40,802 | -0.02(-0.54%) |
Jul 17, 2012 | 3.471 | 3.499 | 3.456 | 3.489 | 25,254 | +0.05(+1.37%) |
Jul 16, 2012 | 3.376 | 3.461 | 3.376 | 3.442 | 77,216 | +0.01(+0.27%) |
Jul 13, 2012 | 3.442 | 3.479 | 3.405 | 3.433 | 50,335 | +0.04(+1.25%) |
Jul 12, 2012 | 3.433 | 3.438 | 3.391 | 3.391 | 31,799 | -0.05(-1.50%) |
Jul 11, 2012 | 3.456 | 3.522 | 3.442 | 3.442 | 20,735 | -0.02(-0.68%) |
Jul 10, 2012 | 3.475 | 3.526 | 3.442 | 3.466 | 49,759 | +0.00(+0.00%) |
Jul 09, 2012 | 3.414 | 3.475 | 3.414 | 3.466 | 37,355 | +0.07(+2.08%) |
Jul 06, 2012 | 3.494 | 3.494 | 3.395 | 3.395 | 46,329 | -0.11(-3.22%) |
Jul 05, 2012 | 3.456 | 3.508 | 3.447 | 3.508 | 10,392 | -0.01(-0.27%) |
Jul 03, 2012 | 3.485 | 3.535 | 3.485 | 3.518 | 50,956 | +0.04(+1.08%) |
Jul 02, 2012 | 3.447 | 3.489 | 3.447 | 3.480 | 14,832 | +0.04(+1.23%) |
Jun 29, 2012 | 3.391 | 3.442 | 3.391 | 3.438 | 91,223 | +0.14(+4.13%) |
Jun 28, 2012 | 3.297 | 3.325 | 3.282 | 3.301 | 11,189 | -0.03(-0.99%) |
Jun 27, 2012 | 3.329 | 3.339 | 3.264 | 3.334 | 8,023 | +0.03(+1.00%) |
Jun 26, 2012 | 3.372 | 3.372 | 3.287 | 3.301 | 69,469 | -0.04(-1.27%) |
Jun 25, 2012 | 3.386 | 3.386 | 3.344 | 3.344 | 26,074 | -0.09(-2.60%) |
Jun 22, 2012 | 3.442 | 3.447 | 3.391 | 3.433 | 25,815 | +0.01(+0.27%) |
Jun 21, 2012 | 3.522 | 3.522 | 3.419 | 3.424 | 102,491 | -0.12(-3.32%) |
Jun 20, 2012 | 3.574 | 3.593 | 3.536 | 3.541 | 7,230 | -0.04(-1.18%) |
Jun 19, 2012 | 3.541 | 3.621 | 3.499 | 3.583 | 49,695 | +0.08(+2.14%) |
Jun 18, 2012 | 3.466 | 3.541 | 3.466 | 3.508 | 32,686 | -0.02(-0.53%) |
Jun 15, 2012 | 3.527 | 3.527 | 3.527 | 3.527 | 1,488 | +0.01(+0.40%) |
Jun 14, 2012 | 3.522 | 3.522 | 3.466 | 3.513 | 47,892 | -0.04(-1.06%) |
Jun 13, 2012 | 3.518 | 3.583 | 3.457 | 3.550 | 36,133 | -0.01(-0.26%) |
Jun 12, 2012 | 3.569 | 3.574 | 3.550 | 3.560 | 52,458 | +0.00(+0.00%) |
Jun 11, 2012 | 3.583 | 3.593 | 3.550 | 3.560 | 36,230 | -0.03(-0.79%) |
Jun 08, 2012 | 3.550 | 3.588 | 3.550 | 3.588 | 29,791 | +0.03(+0.79%) |
Jun 07, 2012 | 3.635 | 3.635 | 3.560 | 3.560 | 11,049 | -0.02(-0.66%) |
Jun 06, 2012 | 3.518 | 3.602 | 3.518 | 3.583 | 22,438 | +0.09(+2.56%) |
Jun 05, 2012 | 3.494 | 3.503 | 3.480 | 3.494 | 22,327 | -0.01(-0.27%) |
Jun 04, 2012 | 3.480 | 3.503 | 3.456 | 3.503 | 10,330 | -0.01(-0.40%) |
Jun 01, 2012 | 3.536 | 3.541 | 3.480 | 3.518 | 21,011 | -0.05(-1.32%) |
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%) |