Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.944 | 3.944 | 3.909 | 3.920 | 932,261 | -0.01(-0.36%) |
Apr 27, 2012 | 3.916 | 3.934 | 3.905 | 3.934 | 575,086 | +0.02(+0.54%) |
Apr 26, 2012 | 3.877 | 3.916 | 3.874 | 3.913 | 718,304 | +0.03(+0.82%) |
Apr 25, 2012 | 3.870 | 3.888 | 3.863 | 3.881 | 721,902 | +0.05(+1.29%) |
Apr 24, 2012 | 3.817 | 3.835 | 3.806 | 3.831 | 683,887 | +0.02(+0.65%) |
Apr 23, 2012 | 3.792 | 3.806 | 3.771 | 3.806 | 368,045 | -0.02(-0.46%) |
Apr 20, 2012 | 3.838 | 3.856 | 3.824 | 3.824 | 181,698 | -0.00(-0.09%) |
Apr 19, 2012 | 3.831 | 3.852 | 3.806 | 3.828 | 286,630 | -0.01(-0.37%) |
Apr 18, 2012 | 3.824 | 3.852 | 3.824 | 3.842 | 159,643 | +0.00(+0.09%) |
Apr 17, 2012 | 3.810 | 3.849 | 3.806 | 3.838 | 349,944 | +0.04(+1.12%) |
Apr 16, 2012 | 3.817 | 3.831 | 3.778 | 3.796 | 381,186 | +0.00(+0.00%) |
Apr 13, 2012 | 3.817 | 3.817 | 3.792 | 3.796 | 176,925 | -0.02(-0.65%) |
Apr 12, 2012 | 3.789 | 3.831 | 3.789 | 3.820 | 451,649 | +0.03(+0.84%) |
Apr 11, 2012 | 3.803 | 3.813 | 3.789 | 3.789 | 301,212 | +0.02(+0.47%) |
Apr 10, 2012 | 3.824 | 3.830 | 3.753 | 3.771 | 310,326 | -0.06(-1.57%) |
Apr 09, 2012 | 3.835 | 3.838 | 3.813 | 3.831 | 296,430 | -0.04(-1.01%) |
Apr 05, 2012 | 3.859 | 3.874 | 3.849 | 3.870 | 110,216 | -0.00(-0.09%) |
Apr 04, 2012 | 3.881 | 3.884 | 3.859 | 3.874 | 252,598 | -0.03(-0.73%) |
Apr 03, 2012 | 3.913 | 3.923 | 3.891 | 3.902 | 250,635 | -0.02(-0.54%) |
Apr 02, 2012 | 3.877 | 3.934 | 3.877 | 3.923 | 285,196 | +0.04(+0.91%) |
Mar 30, 2012 | 3.881 | 3.891 | 3.870 | 3.888 | 281,504 | +0.02(+0.64%) |
Mar 29, 2012 | 3.852 | 3.867 | 3.842 | 3.863 | 198,587 | -0.01(-0.27%) |
Mar 28, 2012 | 3.905 | 3.913 | 3.863 | 3.874 | 401,216 | -0.03(-0.82%) |
Mar 27, 2012 | 3.909 | 3.916 | 3.902 | 3.905 | 161,519 | -0.00(-0.09%) |
Mar 26, 2012 | 3.881 | 3.909 | 3.881 | 3.909 | 550,379 | +0.05(+1.19%) |
Mar 23, 2012 | 3.856 | 3.870 | 3.845 | 3.863 | 449,858 | +0.02(+0.46%) |
Mar 22, 2012 | 3.874 | 3.877 | 3.838 | 3.845 | 394,619 | -0.05(-1.36%) |
Mar 21, 2012 | 3.881 | 3.909 | 3.877 | 3.898 | 303,884 | +0.02(+0.46%) |
Mar 20, 2012 | 3.884 | 3.898 | 3.874 | 3.881 | 463,254 | -0.02(-0.63%) |
Mar 19, 2012 | 3.891 | 3.913 | 3.884 | 3.905 | 447,763 | +0.01(+0.27%) |
Mar 16, 2012 | 3.891 | 3.895 | 3.884 | 3.895 | 302,198 | +0.01(+0.18%) |
Mar 15, 2012 | 3.863 | 3.888 | 3.863 | 3.888 | 292,138 | +0.02(+0.64%) |
Mar 14, 2012 | 3.859 | 3.884 | 3.859 | 3.863 | 451,499 | -0.00(-0.09%) |
Mar 13, 2012 | 3.817 | 3.870 | 3.817 | 3.867 | 442,634 | +0.06(+1.49%) |
Mar 12, 2012 | 3.806 | 3.813 | 3.796 | 3.810 | 342,791 | -0.00(-0.09%) |
Mar 09, 2012 | 3.817 | 3.828 | 3.813 | 3.813 | 300,017 | +0.00(+0.09%) |
Mar 08, 2012 | 3.789 | 3.817 | 3.789 | 3.810 | 223,816 | +0.04(+1.03%) |
Mar 07, 2012 | 3.753 | 3.771 | 3.736 | 3.771 | 486,952 | +0.02(+0.66%) |
Mar 06, 2012 | 3.757 | 3.757 | 3.728 | 3.746 | 326,492 | -0.06(-1.49%) |
Mar 05, 2012 | 3.817 | 3.817 | 3.789 | 3.803 | 333,118 | -0.02(-0.56%) |
Mar 02, 2012 | 3.828 | 3.828 | 3.806 | 3.824 | 196,604 | -0.00(-0.09%) |
Mar 01, 2012 | 3.813 | 3.835 | 3.810 | 3.828 | 698,737 | +0.02(+0.65%) |
Feb 29, 2012 | 3.824 | 3.838 | 3.803 | 3.803 | 519,213 | -0.01(-0.37%) |
Feb 28, 2012 | 3.803 | 3.824 | 3.803 | 3.817 | 506,750 | +0.01(+0.19%) |
Feb 27, 2012 | 3.792 | 3.817 | 3.771 | 3.810 | 372,479 | +0.01(+0.19%) |
Feb 24, 2012 | 3.799 | 3.817 | 3.799 | 3.803 | 196,246 | +0.00(+0.09%) |
Feb 23, 2012 | 3.789 | 3.803 | 3.776 | 3.799 | 228,710 | +0.02(+0.47%) |
Feb 22, 2012 | 3.789 | 3.806 | 3.778 | 3.782 | 305,807 | -0.02(-0.47%) |
Feb 21, 2012 | 3.806 | 3.824 | 3.792 | 3.799 | 305,739 | -0.01(-0.19%) |
Feb 17, 2012 | 3.820 | 3.826 | 3.796 | 3.806 | 354,226 | +0.00(+0.09%) |
Feb 16, 2012 | 3.771 | 3.806 | 3.760 | 3.803 | 300,548 | +0.05(+1.32%) |
Feb 15, 2012 | 3.796 | 3.796 | 3.753 | 3.753 | 319,920 | -0.02(-0.66%) |
Feb 14, 2012 | 3.778 | 3.782 | 3.760 | 3.778 | 442,597 | -0.01(-0.19%) |
Feb 13, 2012 | 3.792 | 3.803 | 3.771 | 3.785 | 405,673 | +0.02(+0.66%) |
Feb 10, 2012 | 3.771 | 3.777 | 3.753 | 3.760 | 541,745 | -0.03(-0.84%) |
Feb 09, 2012 | 3.796 | 3.810 | 3.771 | 3.792 | 560,688 | +0.01(+0.19%) |
Feb 08, 2012 | 3.785 | 3.792 | 3.767 | 3.785 | 403,422 | +0.00(+0.09%) |
Feb 07, 2012 | 3.764 | 3.785 | 3.753 | 3.782 | 222,951 | +0.01(+0.37%) |
Feb 06, 2012 | 3.739 | 3.771 | 3.739 | 3.767 | 327,076 | +0.00(+0.09%) |
Feb 03, 2012 | 3.760 | 3.767 | 3.746 | 3.764 | 394,625 | +0.05(+1.42%) |
Feb 02, 2012 | 3.708 | 3.715 | 3.697 | 3.711 | 275,853 | +0.01(+0.29%) |
Feb 01, 2012 | 3.686 | 3.708 | 3.683 | 3.700 | 287,958 | +0.03(+0.77%) |
Jan 31, 2012 | 3.665 | 3.683 | 3.644 | 3.672 | 444,405 | +0.03(+0.77%) |
Jan 30, 2012 | 3.641 | 3.655 | 3.623 | 3.644 | 353,572 | -0.02(-0.58%) |
Jan 27, 2012 | 3.648 | 3.672 | 3.643 | 3.665 | 333,471 | -0.00(-0.10%) |
Jan 26, 2012 | 3.693 | 3.704 | 3.658 | 3.669 | 457,324 | -0.01(-0.38%) |
Jan 25, 2012 | 3.637 | 3.683 | 3.630 | 3.683 | 414,683 | +0.04(+1.16%) |
Jan 24, 2012 | 3.623 | 3.651 | 3.619 | 3.641 | 385,715 | -0.01(-0.39%) |
Jan 23, 2012 | 3.623 | 3.665 | 3.623 | 3.655 | 485,106 | +0.02(+0.58%) |
Jan 20, 2012 | 3.616 | 3.641 | 3.605 | 3.634 | 391,427 | +0.01(+0.39%) |
Jan 19, 2012 | 3.612 | 3.637 | 3.609 | 3.619 | 764,581 | +0.00(+0.10%) |
Jan 18, 2012 | 3.567 | 3.616 | 3.559 | 3.616 | 611,947 | +0.04(+1.18%) |
Jan 17, 2012 | 3.563 | 3.577 | 3.563 | 3.574 | 724,410 | +0.03(+0.90%) |
Jan 13, 2012 | 3.549 | 3.549 | 3.517 | 3.542 | 324,028 | -0.03(-0.89%) |
Jan 12, 2012 | 3.556 | 3.577 | 3.535 | 3.574 | 397,541 | +0.02(+0.50%) |
Jan 11, 2012 | 3.545 | 3.563 | 3.538 | 3.556 | 339,958 | -0.01(-0.20%) |
Jan 10, 2012 | 3.556 | 3.566 | 3.545 | 3.563 | 600,299 | +0.05(+1.40%) |
Jan 09, 2012 | 3.503 | 3.524 | 3.503 | 3.514 | 368,290 | +0.01(+0.20%) |
Jan 06, 2012 | 3.496 | 3.510 | 3.483 | 3.507 | 468,541 | +0.01(+0.20%) |
Jan 05, 2012 | 3.450 | 3.500 | 3.436 | 3.500 | 497,426 | +0.04(+1.12%) |
Jan 04, 2012 | 3.440 | 3.464 | 3.433 | 3.461 | 385,170 | +0.06(+1.87%) |
Dec 30, 2011 | 3.404 | 3.404 | 3.390 | 3.397 | 1,043,439 | +0.00(+0.10%) |
Dec 29, 2011 | 3.376 | 3.401 | 3.373 | 3.394 | 1,167,335 | +0.02(+0.63%) |
Dec 28, 2011 | 3.429 | 3.436 | 3.369 | 3.373 | 1,237,756 | -0.06(-1.75%) |
Dec 27, 2011 | 3.422 | 3.447 | 3.420 | 3.433 | 810,375 | +0.01(+0.31%) |
Dec 23, 2011 | 3.383 | 3.422 | 3.382 | 3.422 | 698,416 | +0.05(+1.57%) |
Dec 21, 2011 | 3.362 | 3.376 | 3.334 | 3.369 | 967,653 | +0.01(+0.31%) |
Dec 20, 2011 | 3.316 | 3.369 | 3.316 | 3.359 | 693,391 | +0.07(+2.25%) |
Dec 19, 2011 | 3.334 | 3.334 | 3.278 | 3.285 | 618,016 | -0.02(-0.53%) |
Dec 16, 2011 | 3.302 | 3.337 | 3.292 | 3.302 | 515,952 | +0.01(+0.21%) |
Dec 15, 2011 | 3.323 | 3.334 | 3.295 | 3.295 | 505,414 | -0.01(-0.21%) |
Dec 14, 2011 | 3.320 | 3.341 | 3.281 | 3.302 | 396,304 | -0.05(-1.37%) |
Dec 13, 2011 | 3.394 | 3.413 | 3.337 | 3.348 | 242,825 | -0.03(-0.94%) |
Dec 12, 2011 | 3.397 | 3.401 | 3.359 | 3.380 | 368,304 | -0.05(-1.54%) |
Dec 09, 2011 | 3.394 | 3.450 | 3.394 | 3.433 | 302,021 | +0.04(+1.14%) |
Dec 08, 2011 | 3.433 | 3.450 | 3.383 | 3.394 | 543,294 | -0.07(-2.03%) |
Dec 07, 2011 | 3.422 | 3.468 | 3.401 | 3.464 | 228,621 | +0.02(+0.72%) |
Dec 06, 2011 | 3.429 | 3.461 | 3.429 | 3.439 | 305,048 | +0.01(+0.20%) |
Dec 05, 2011 | 3.450 | 3.468 | 3.426 | 3.433 | 257,586 | +0.02(+0.62%) |
Dec 02, 2011 | 3.443 | 3.461 | 3.411 | 3.411 | 379,228 | -0.01(-0.21%) |
Dec 01, 2011 | 3.404 | 3.422 | 3.387 | 3.419 | 606,346 | +0.02(+0.52%) |
Nov 30, 2011 | 3.352 | 3.411 | 3.352 | 3.401 | 522,552 | +0.13(+3.88%) |
Nov 29, 2011 | 3.263 | 3.302 | 3.263 | 3.274 | 278,325 | +0.02(+0.54%) |
Nov 28, 2011 | 3.256 | 3.313 | 3.242 | 3.256 | 329,953 | +0.08(+2.44%) |
Nov 25, 2011 | 3.172 | 3.210 | 3.172 | 3.179 | 245,671 | -0.01(-0.33%) |
Nov 23, 2011 | 3.228 | 3.228 | 3.185 | 3.189 | 551,026 | -0.07(-2.06%) |
Nov 22, 2011 | 3.260 | 3.278 | 3.239 | 3.256 | 640,654 | -0.02(-0.54%) |
Nov 21, 2011 | 3.288 | 3.288 | 3.239 | 3.274 | 415,591 | -0.06(-1.69%) |
Nov 18, 2011 | 3.334 | 3.348 | 3.309 | 3.330 | 376,348 | +0.00(+0.00%) |
Nov 17, 2011 | 3.415 | 3.426 | 3.313 | 3.330 | 683,392 | -0.07(-2.17%) |
Nov 16, 2011 | 3.428 | 3.465 | 3.404 | 3.404 | 931,548 | -0.05(-1.45%) |
Nov 15, 2011 | 3.414 | 3.465 | 3.411 | 3.455 | 312,598 | +0.02(+0.68%) |
Nov 14, 2011 | 3.458 | 3.458 | 3.418 | 3.431 | 314,263 | -0.02(-0.68%) |
Nov 11, 2011 | 3.428 | 3.478 | 3.428 | 3.455 | 325,803 | +0.06(+1.68%) |
Nov 10, 2011 | 3.394 | 3.421 | 3.358 | 3.398 | 400,311 | +0.03(+0.90%) |
Nov 09, 2011 | 3.425 | 3.431 | 3.364 | 3.368 | 351,191 | -0.13(-3.64%) |
Nov 08, 2011 | 3.448 | 3.495 | 3.431 | 3.495 | 491,948 | +0.05(+1.58%) |
Nov 07, 2011 | 3.418 | 3.443 | 3.391 | 3.441 | 341,283 | +0.01(+0.27%) |
Nov 04, 2011 | 3.404 | 3.435 | 3.384 | 3.431 | 168,749 | -0.00(-0.10%) |
Nov 03, 2011 | 3.398 | 3.441 | 3.371 | 3.435 | 542,974 | +0.07(+1.99%) |
Nov 02, 2011 | 3.384 | 3.408 | 3.334 | 3.368 | 588,903 | +0.05(+1.52%) |
Nov 01, 2011 | 3.327 | 3.364 | 3.284 | 3.317 | 568,556 | -0.10(-2.85%) |
Oct 31, 2011 | 3.465 | 3.465 | 3.408 | 3.414 | 347,891 | -0.07(-2.02%) |
Oct 28, 2011 | 3.475 | 3.502 | 3.471 | 3.485 | 579,685 | +0.00(+0.00%) |
Oct 27, 2011 | 3.471 | 3.515 | 3.455 | 3.485 | 523,275 | +0.09(+2.77%) |
Oct 26, 2011 | 3.374 | 3.398 | 3.324 | 3.391 | 253,654 | +0.04(+1.30%) |
Oct 25, 2011 | 3.391 | 3.398 | 3.347 | 3.347 | 302,021 | -0.07(-2.06%) |
Oct 24, 2011 | 3.364 | 3.426 | 3.364 | 3.418 | 254,430 | +0.05(+1.49%) |
Oct 21, 2011 | 3.344 | 3.381 | 3.337 | 3.368 | 460,448 | +0.06(+1.93%) |
Oct 20, 2011 | 3.297 | 3.321 | 3.254 | 3.304 | 227,219 | +0.01(+0.31%) |
Oct 19, 2011 | 3.334 | 3.347 | 3.280 | 3.294 | 221,295 | -0.05(-1.40%) |
Oct 18, 2011 | 3.254 | 3.358 | 3.230 | 3.341 | 275,738 | +0.07(+2.26%) |
Oct 17, 2011 | 3.321 | 3.321 | 3.257 | 3.267 | 195,978 | -0.06(-1.91%) |
Oct 14, 2011 | 3.294 | 3.331 | 3.287 | 3.331 | 236,282 | +0.06(+1.95%) |
Oct 13, 2011 | 3.247 | 3.274 | 3.217 | 3.267 | 161,091 | -0.00(-0.10%) |
Oct 12, 2011 | 3.264 | 3.310 | 3.264 | 3.270 | 192,848 | +0.03(+0.93%) |
Oct 11, 2011 | 3.223 | 3.254 | 3.211 | 3.240 | 221,730 | +0.00(+0.10%) |
Oct 10, 2011 | 3.170 | 3.237 | 3.170 | 3.237 | 390,823 | +0.10(+3.32%) |
Oct 07, 2011 | 3.160 | 3.173 | 3.117 | 3.133 | 270,948 | -0.02(-0.64%) |
Oct 06, 2011 | 3.126 | 3.157 | 3.120 | 3.153 | 356,178 | +0.06(+1.84%) |
Oct 05, 2011 | 3.026 | 3.096 | 3.002 | 3.096 | 385,463 | +0.07(+2.33%) |
Oct 04, 2011 | 2.952 | 3.036 | 2.892 | 3.026 | 919,046 | +0.03(+1.12%) |
Oct 03, 2011 | 3.065 | 3.086 | 2.989 | 2.992 | 754,233 | -0.09(-3.04%) |
Sep 30, 2011 | 3.106 | 3.146 | 3.086 | 3.086 | 354,996 | -0.07(-2.13%) |
Sep 29, 2011 | 3.190 | 3.210 | 3.106 | 3.153 | 376,233 | +0.01(+0.43%) |
Sep 28, 2011 | 3.210 | 3.234 | 3.133 | 3.140 | 313,192 | -0.06(-1.78%) |
Sep 27, 2011 | 3.223 | 3.257 | 3.187 | 3.197 | 759,390 | +0.02(+0.74%) |
Sep 26, 2011 | 3.140 | 3.177 | 3.096 | 3.173 | 591,446 | +0.06(+2.05%) |
Sep 23, 2011 | 3.079 | 3.126 | 3.079 | 3.110 | 294,444 | +0.00(+0.11%) |
Sep 22, 2011 | 3.160 | 3.160 | 3.063 | 3.106 | 980,470 | -0.12(-3.74%) |
Sep 21, 2011 | 3.329 | 3.329 | 3.217 | 3.227 | 243,716 | -0.10(-3.12%) |
Sep 20, 2011 | 3.361 | 3.384 | 3.321 | 3.331 | 901,111 | -0.01(-0.30%) |
Sep 19, 2011 | 3.327 | 3.358 | 3.294 | 3.341 | 162,464 | -0.04(-1.29%) |
Sep 16, 2011 | 3.368 | 3.398 | 3.361 | 3.384 | 257,701 | +0.02(+0.60%) |
Sep 15, 2011 | 3.331 | 3.374 | 3.324 | 3.364 | 414,256 | +0.05(+1.62%) |
Sep 14, 2011 | 3.267 | 3.351 | 3.247 | 3.311 | 561,343 | +0.05(+1.54%) |
Sep 13, 2011 | 3.227 | 3.274 | 3.217 | 3.260 | 404,044 | +0.03(+1.04%) |
Sep 12, 2011 | 3.183 | 3.230 | 3.156 | 3.227 | 375,752 | +0.00(+0.00%) |
Sep 09, 2011 | 3.277 | 3.277 | 3.203 | 3.227 | 259,599 | -0.08(-2.43%) |
Sep 08, 2011 | 3.321 | 3.361 | 3.307 | 3.307 | 686,050 | -0.02(-0.60%) |
Sep 07, 2011 | 3.304 | 3.337 | 3.291 | 3.327 | 482,887 | +0.08(+2.48%) |
Sep 06, 2011 | 3.180 | 3.247 | 3.180 | 3.247 | 184,614 | -0.04(-1.22%) |
Sep 02, 2011 | 3.341 | 3.341 | 3.270 | 3.287 | 338,206 | -0.09(-2.58%) |
Sep 01, 2011 | 3.401 | 3.418 | 3.364 | 3.374 | 481,604 | -0.01(-0.30%) |
Aug 31, 2011 | 3.391 | 3.431 | 3.370 | 3.384 | 178,824 | +0.01(+0.40%) |
Aug 30, 2011 | 3.331 | 3.384 | 3.321 | 3.371 | 187,145 | +0.01(+0.40%) |
Aug 29, 2011 | 3.304 | 3.358 | 3.301 | 3.358 | 266,582 | +0.10(+2.98%) |
Aug 26, 2011 | 3.187 | 3.267 | 3.163 | 3.260 | 170,042 | +0.05(+1.57%) |
Aug 25, 2011 | 3.280 | 3.284 | 3.193 | 3.210 | 268,570 | -0.04(-1.24%) |
Aug 24, 2011 | 3.187 | 3.250 | 3.187 | 3.250 | 214,496 | +0.06(+1.78%) |
Aug 23, 2011 | 3.136 | 3.200 | 3.110 | 3.193 | 195,883 | +0.08(+2.69%) |
Aug 22, 2011 | 3.170 | 3.190 | 3.100 | 3.110 | 275,735 | +0.01(+0.22%) |
Aug 19, 2011 | 3.103 | 3.183 | 3.095 | 3.103 | 678,159 | -0.05(-1.49%) |
Aug 18, 2011 | 3.217 | 3.217 | 3.126 | 3.150 | 517,389 | -0.17(-5.05%) |
Aug 17, 2011 | 3.321 | 3.358 | 3.291 | 3.317 | 255,080 | +0.00(+0.00%) |
Aug 16, 2011 | 3.311 | 3.341 | 3.297 | 3.317 | 289,171 | -0.03(-0.90%) |
Aug 15, 2011 | 3.287 | 3.347 | 3.287 | 3.347 | 179,526 | +0.07(+2.25%) |
Aug 12, 2011 | 3.277 | 3.301 | 3.264 | 3.274 | 204,439 | +0.02(+0.62%) |
Aug 11, 2011 | 3.120 | 3.291 | 3.120 | 3.254 | 378,871 | +0.14(+4.52%) |
Aug 10, 2011 | 3.187 | 3.217 | 3.110 | 3.113 | 578,524 | -0.13(-4.13%) |
Aug 09, 2011 | 3.270 | 3.247 | 3.064 | 3.247 | 890,584 | +0.12(+3.95%) |
Aug 08, 2011 | 3.270 | 3.270 | 3.097 | 3.124 | 956,735 | -0.22(-6.49%) |
Aug 05, 2011 | 3.374 | 3.384 | 3.240 | 3.340 | 866,107 | -0.00(-0.10%) |
Aug 04, 2011 | 3.457 | 3.464 | 3.344 | 3.344 | 587,208 | -0.17(-4.93%) |
Aug 03, 2011 | 3.517 | 3.520 | 3.434 | 3.517 | 386,049 | +0.01(+0.19%) |
Aug 02, 2011 | 3.557 | 3.580 | 3.504 | 3.510 | 506,824 | -0.08(-2.32%) |
Aug 01, 2011 | 3.630 | 3.644 | 3.547 | 3.594 | 438,679 | -0.00(-0.09%) |
Jul 29, 2011 | 3.580 | 3.617 | 3.550 | 3.597 | 272,997 | -0.01(-0.19%) |
Jul 28, 2011 | 3.630 | 3.660 | 3.604 | 3.604 | 232,909 | -0.03(-0.73%) |
Jul 27, 2011 | 3.700 | 3.700 | 3.627 | 3.630 | 347,217 | -0.09(-2.42%) |
Jul 26, 2011 | 3.734 | 3.740 | 3.714 | 3.720 | 649,891 | -0.02(-0.62%) |
Jul 25, 2011 | 3.724 | 3.767 | 3.717 | 3.744 | 354,779 | -0.03(-0.71%) |
Jul 22, 2011 | 3.767 | 3.777 | 3.764 | 3.770 | 347,109 | +0.01(+0.18%) |
Jul 21, 2011 | 3.740 | 3.780 | 3.740 | 3.764 | 411,795 | +0.03(+0.89%) |
Jul 20, 2011 | 3.720 | 3.737 | 3.714 | 3.730 | 466,526 | +0.02(+0.45%) |
Jul 19, 2011 | 3.684 | 3.727 | 3.604 | 3.714 | 354,218 | +0.04(+1.18%) |
Jul 18, 2011 | 3.660 | 3.677 | 3.644 | 3.670 | 446,151 | -0.03(-0.72%) |
Jul 15, 2011 | 3.690 | 3.710 | 3.674 | 3.697 | 275,946 | +0.02(+0.45%) |
Jul 14, 2011 | 3.717 | 3.734 | 3.677 | 3.680 | 251,630 | -0.02(-0.63%) |
Jul 13, 2011 | 3.717 | 3.754 | 3.700 | 3.704 | 408,622 | -0.00(-0.09%) |
Jul 12, 2011 | 3.694 | 3.727 | 3.690 | 3.707 | 344,022 | -0.00(-0.09%) |
Jul 11, 2011 | 3.734 | 3.734 | 3.700 | 3.710 | 247,673 | -0.06(-1.68%) |
Jul 08, 2011 | 3.747 | 3.787 | 3.744 | 3.774 | 349,272 | -0.02(-0.61%) |
Jul 07, 2011 | 3.770 | 3.800 | 3.770 | 3.797 | 487,008 | +0.04(+1.15%) |
Jul 06, 2011 | 3.750 | 3.763 | 3.730 | 3.754 | 130,008 | -0.01(-0.18%) |
Jul 05, 2011 | 3.754 | 3.764 | 3.737 | 3.760 | 252,794 | -0.00(-0.09%) |
Jul 01, 2011 | 3.707 | 3.767 | 3.707 | 3.764 | 588,120 | +0.05(+1.35%) |
Jun 30, 2011 | 3.690 | 3.714 | 3.674 | 3.714 | 409,645 | +0.04(+1.00%) |
Jun 29, 2011 | 3.650 | 3.680 | 3.637 | 3.677 | 344,451 | +0.04(+1.10%) |
Jun 28, 2011 | 3.610 | 3.637 | 3.610 | 3.637 | 365,929 | +0.04(+1.11%) |
Jun 27, 2011 | 3.550 | 3.607 | 3.544 | 3.597 | 383,193 | +0.03(+0.94%) |
Jun 24, 2011 | 3.607 | 3.607 | 3.553 | 3.564 | 187,406 | -0.03(-0.83%) |
Jun 23, 2011 | 3.560 | 3.594 | 3.527 | 3.594 | 300,937 | -0.00(-0.09%) |
Jun 22, 2011 | 3.604 | 3.624 | 3.590 | 3.597 | 456,276 | -0.02(-0.46%) |
Jun 21, 2011 | 3.587 | 3.614 | 3.574 | 3.614 | 317,366 | +0.05(+1.40%) |
Jun 20, 2011 | 3.557 | 3.564 | 3.552 | 3.564 | 219,308 | +0.01(+0.38%) |
Jun 17, 2011 | 3.554 | 3.567 | 3.537 | 3.550 | 234,516 | +0.02(+0.66%) |
Jun 16, 2011 | 3.544 | 3.557 | 3.514 | 3.527 | 244,476 | -0.02(-0.47%) |
Jun 15, 2011 | 3.577 | 3.577 | 3.524 | 3.544 | 461,702 | -0.06(-1.57%) |
Jun 14, 2011 | 3.577 | 3.610 | 3.577 | 3.600 | 404,203 | +0.05(+1.41%) |
Jun 13, 2011 | 3.564 | 3.574 | 3.527 | 3.550 | 440,128 | -0.00(-0.09%) |
Jun 10, 2011 | 3.594 | 3.594 | 3.544 | 3.554 | 644,362 | -0.06(-1.57%) |
Jun 09, 2011 | 3.587 | 3.620 | 3.580 | 3.610 | 163,972 | +0.03(+0.93%) |
Jun 08, 2011 | 3.587 | 3.600 | 3.574 | 3.577 | 425,777 | -0.02(-0.65%) |
Jun 07, 2011 | 3.624 | 3.632 | 3.600 | 3.600 | 249,437 | +0.00(+0.09%) |
Jun 06, 2011 | 3.640 | 3.640 | 3.587 | 3.597 | 460,742 | -0.05(-1.46%) |
Jun 03, 2011 | 3.647 | 3.674 | 3.630 | 3.650 | 371,647 | -0.02(-0.54%) |
May 24, 2011 | 3.684 | 3.703 | 3.657 | 3.670 | 392,972 | -0.00(-0.09%) |
May 23, 2011 | 3.684 | 3.690 | 3.667 | 3.674 | 125,923 | -0.05(-1.43%) |
May 20, 2011 | 3.734 | 3.750 | 3.710 | 3.727 | 116,162 | -0.02(-0.45%) |
May 19, 2011 | 3.744 | 3.767 | 3.733 | 3.744 | 190,522 | +0.01(+0.27%) |
May 18, 2011 | 3.707 | 3.740 | 3.707 | 3.734 | 225,493 | +0.03(+0.72%) |
May 17, 2011 | 3.714 | 3.717 | 3.680 | 3.707 | 238,455 | -0.02(-0.54%) |
May 16, 2011 | 3.724 | 3.764 | 3.720 | 3.727 | 177,998 | -0.02(-0.53%) |
May 13, 2011 | 3.787 | 3.787 | 3.744 | 3.747 | 122,635 | -0.04(-1.14%) |
May 12, 2011 | 3.750 | 3.794 | 3.737 | 3.790 | 299,893 | +0.03(+0.71%) |
May 11, 2011 | 3.794 | 3.794 | 3.747 | 3.764 | 362,846 | -0.04(-0.96%) |
May 10, 2011 | 3.777 | 3.804 | 3.774 | 3.800 | 276,560 | +0.02(+0.62%) |
May 09, 2011 | 3.741 | 3.777 | 3.727 | 3.777 | 572,731 | +0.04(+0.98%) |
May 06, 2011 | 3.747 | 3.770 | 3.725 | 3.741 | 226,039 | +0.02(+0.62%) |
May 05, 2011 | 3.734 | 3.751 | 3.704 | 3.717 | 327,502 | -0.04(-1.06%) |
May 04, 2011 | 3.777 | 3.780 | 3.721 | 3.757 | 435,126 | -0.03(-0.70%) |
May 03, 2011 | 3.780 | 3.790 | 3.749 | 3.784 | 373,343 | -0.02(-0.44%) |