Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.568 | 3.846 | 3.568 | 3.695 | 24,788 | +0.09(+2.63%) |
Jul 30, 2012 | 3.594 | 3.600 | 3.594 | 3.600 | 22,326 | +0.03(+0.88%) |
Jul 26, 2012 | 3.568 | 3.568 | 3.568 | 3.568 | 1,266 | -0.03(-0.88%) |
Jul 25, 2012 | 3.600 | 3.606 | 3.568 | 3.600 | 13,459 | -0.03(-0.70%) |
Jul 24, 2012 | 3.575 | 3.644 | 3.568 | 3.625 | 2,850 | +0.06(+1.59%) |
Jul 23, 2012 | 3.606 | 3.606 | 3.568 | 3.568 | 3,610 | -0.01(-0.18%) |
Jul 20, 2012 | 3.587 | 3.606 | 3.575 | 3.575 | 2,723 | -0.05(-1.50%) |
Jul 19, 2012 | 3.657 | 3.657 | 3.606 | 3.629 | 4,196 | -0.00(-0.07%) |
Jul 18, 2012 | 3.625 | 3.631 | 3.625 | 3.631 | 870 | -0.03(-0.86%) |
Jul 17, 2012 | 3.726 | 3.726 | 3.606 | 3.663 | 11,083 | -0.06(-1.69%) |
Jul 16, 2012 | 3.712 | 3.758 | 3.701 | 3.726 | 34,314 | +0.04(+1.03%) |
Jul 13, 2012 | 3.631 | 3.695 | 3.631 | 3.688 | 9,579 | -0.01(-0.17%) |
Jul 12, 2012 | 3.695 | 3.695 | 3.695 | 3.695 | 158 | +0.00(+0.00%) |
Jul 11, 2012 | 3.732 | 3.745 | 3.695 | 3.695 | 8,048 | -0.05(-1.35%) |
Jul 10, 2012 | 3.713 | 3.751 | 3.663 | 3.745 | 7,833 | +0.03(+0.68%) |
Jul 09, 2012 | 3.726 | 3.751 | 3.600 | 3.720 | 15,796 | -0.01(-0.17%) |
Jul 06, 2012 | 3.720 | 3.726 | 3.695 | 3.726 | 946 | +0.00(+0.00%) |
Jul 05, 2012 | 3.695 | 3.726 | 3.695 | 3.726 | 11,938 | +0.03(+0.68%) |
Jul 03, 2012 | 3.606 | 3.726 | 3.606 | 3.701 | 6,455 | +0.13(+3.72%) |
Jul 02, 2012 | 3.562 | 3.720 | 3.562 | 3.568 | 26,140 | +0.00(+0.00%) |
Jun 29, 2012 | 3.499 | 3.751 | 3.468 | 3.568 | 11,147 | +0.10(+2.82%) |
Jun 28, 2012 | 3.530 | 3.758 | 3.423 | 3.470 | 51,196 | -0.08(-2.22%) |
Jun 27, 2012 | 3.493 | 3.549 | 3.493 | 3.549 | 22,301 | +0.01(+0.37%) |
Jun 26, 2012 | 3.431 | 3.549 | 3.431 | 3.536 | 7,331 | +0.05(+1.41%) |
Jun 25, 2012 | 3.425 | 3.487 | 3.425 | 3.487 | 8,667 | +0.12(+3.51%) |
Jun 22, 2012 | 3.456 | 3.518 | 3.338 | 3.369 | 9,179 | -0.06(-1.64%) |
Jun 21, 2012 | 3.313 | 3.425 | 3.282 | 3.425 | 10,496 | +0.00(+0.00%) |
Jun 20, 2012 | 3.294 | 3.425 | 3.250 | 3.425 | 8,286 | +0.13(+3.97%) |
Jun 18, 2012 | 3.294 | 3.294 | 3.294 | 3.294 | 0 | +0.01(+0.19%) |
Jun 15, 2012 | 3.300 | 3.334 | 3.207 | 3.288 | 19,308 | -0.01(-0.38%) |
Jun 14, 2012 | 3.338 | 3.381 | 3.250 | 3.300 | 10,567 | -0.15(-4.33%) |
Jun 13, 2012 | 3.419 | 3.456 | 3.257 | 3.450 | 28,939 | -0.03(-0.89%) |
Jun 11, 2012 | 3.562 | 3.481 | 3.481 | 3.481 | 3,211 | -0.10(-2.78%) |
Jun 08, 2012 | 3.431 | 3.580 | 3.431 | 3.580 | 33,912 | +0.17(+4.93%) |
Jun 07, 2012 | 3.394 | 3.456 | 3.394 | 3.412 | 1,605 | +0.02(+0.55%) |
Jun 06, 2012 | 3.394 | 3.531 | 3.394 | 3.394 | 2,155 | -0.08(-2.33%) |
Jun 05, 2012 | 3.518 | 3.568 | 3.331 | 3.475 | 4,413 | -0.04(-1.24%) |
Jun 04, 2012 | 3.437 | 3.580 | 3.437 | 3.518 | 5,598 | -0.06(-1.57%) |
Jun 01, 2012 | 3.406 | 3.574 | 3.369 | 3.574 | 481 | +0.21(+6.30%) |
May 31, 2012 | 3.369 | 3.518 | 3.362 | 3.362 | 10,645 | -0.09(-2.53%) |
May 30, 2012 | 3.481 | 3.518 | 3.425 | 3.450 | 1,186 | +0.03(+0.91%) |
May 25, 2012 | 3.375 | 3.419 | 3.419 | 3.419 | 963 | +0.05(+1.48%) |
May 24, 2012 | 3.431 | 3.447 | 3.369 | 3.369 | 2,087 | -0.05(-1.46%) |
May 23, 2012 | 3.356 | 3.419 | 3.356 | 3.419 | 1,138 | +0.00(+0.07%) |
May 22, 2012 | 3.400 | 3.425 | 3.381 | 3.416 | 11,095 | +0.03(+0.85%) |
May 21, 2012 | 3.350 | 3.394 | 3.344 | 3.387 | 2,087 | -0.14(-4.06%) |
May 17, 2012 | 3.475 | 3.531 | 3.531 | 3.531 | 1,124 | +0.01(+0.35%) |
May 16, 2012 | 3.431 | 3.537 | 3.406 | 3.518 | 3,051 | +0.02(+0.53%) |
May 15, 2012 | 3.512 | 3.574 | 3.288 | 3.499 | 15,988 | -0.04(-1.04%) |
May 14, 2012 | 3.462 | 3.537 | 3.456 | 3.536 | 15,476 | +0.06(+1.60%) |
May 11, 2012 | 3.481 | 3.549 | 3.443 | 3.481 | 6,608 | -0.04(-1.24%) |
May 10, 2012 | 3.526 | 3.599 | 3.524 | 3.524 | 16,139 | +0.01(+0.35%) |
May 09, 2012 | 3.443 | 3.537 | 3.443 | 3.512 | 6,200 | -0.02(-0.70%) |
May 08, 2012 | 3.568 | 3.568 | 3.537 | 3.537 | 1,220 | -0.01(-0.18%) |
May 07, 2012 | 3.543 | 3.592 | 3.468 | 3.543 | 7,258 | -0.07(-1.89%) |
May 04, 2012 | 3.587 | 3.612 | 3.556 | 3.612 | 1,063 | +0.05(+1.40%) |
May 02, 2012 | 3.636 | 3.562 | 3.562 | 3.562 | 1,284 | -0.09(-2.56%) |
May 01, 2012 | 3.587 | 3.711 | 3.587 | 3.655 | 31,010 | +0.02(+0.51%) |
Apr 30, 2012 | 3.556 | 3.724 | 3.556 | 3.636 | 7,289 | +0.05(+1.39%) |
Apr 27, 2012 | 3.618 | 3.674 | 3.587 | 3.587 | 10,099 | -0.04(-1.20%) |
Apr 26, 2012 | 3.693 | 3.693 | 3.456 | 3.630 | 49,245 | -0.02(-0.51%) |
Apr 25, 2012 | 3.736 | 3.736 | 3.618 | 3.649 | 9,635 | -0.09(-2.50%) |
Apr 24, 2012 | 3.742 | 3.755 | 3.587 | 3.742 | 10,547 | +0.04(+1.18%) |
Apr 23, 2012 | 3.674 | 3.792 | 3.487 | 3.699 | 24,561 | +0.02(+0.51%) |
Apr 20, 2012 | 3.680 | 3.792 | 3.630 | 3.680 | 28,995 | -0.05(-1.33%) |
Apr 19, 2012 | 3.699 | 3.736 | 3.506 | 3.730 | 38,660 | -0.01(-0.17%) |
Apr 18, 2012 | 3.736 | 3.736 | 3.593 | 3.736 | 46,349 | -0.01(-0.25%) |
Apr 17, 2012 | 3.624 | 3.798 | 3.481 | 3.745 | 77,749 | +0.03(+0.75%) |
Apr 16, 2012 | 3.300 | 3.717 | 3.300 | 3.717 | 63,557 | +0.46(+14.15%) |
Apr 13, 2012 | 3.456 | 3.549 | 3.257 | 3.257 | 45,292 | -0.24(-6.77%) |
Apr 12, 2012 | 3.425 | 3.549 | 3.425 | 3.493 | 3,009 | +0.06(+1.81%) |
Apr 11, 2012 | 3.556 | 3.556 | 3.331 | 3.431 | 47,675 | -0.14(-4.01%) |
Apr 10, 2012 | 3.599 | 3.599 | 3.531 | 3.574 | 19,245 | -0.03(-0.76%) |
Apr 09, 2012 | 3.612 | 3.612 | 3.593 | 3.602 | 13,955 | -0.01(-0.28%) |
Apr 05, 2012 | 3.612 | 3.612 | 3.580 | 3.612 | 5,331 | -0.01(-0.17%) |
Apr 04, 2012 | 3.549 | 3.630 | 3.549 | 3.618 | 3,245 | +0.05(+1.40%) |
Apr 03, 2012 | 3.724 | 3.747 | 3.568 | 3.568 | 36,938 | -0.14(-3.82%) |
Apr 02, 2012 | 3.625 | 3.723 | 3.619 | 3.710 | 20,372 | +0.07(+1.82%) |
Mar 30, 2012 | 3.668 | 3.723 | 3.643 | 3.643 | 29,737 | -0.03(-0.84%) |
Mar 29, 2012 | 3.637 | 3.680 | 3.637 | 3.674 | 17,075 | +0.06(+1.53%) |
Mar 28, 2012 | 3.662 | 3.730 | 3.619 | 3.619 | 45,680 | -0.04(-1.01%) |
Mar 27, 2012 | 3.631 | 3.656 | 3.614 | 3.656 | 6,320 | +0.00(+0.00%) |
Mar 26, 2012 | 3.514 | 3.656 | 3.514 | 3.656 | 39,460 | +0.14(+4.03%) |
Mar 23, 2012 | 3.619 | 3.631 | 3.471 | 3.514 | 32,402 | -0.12(-3.22%) |
Mar 22, 2012 | 3.533 | 3.631 | 3.514 | 3.631 | 7,199 | +0.10(+2.79%) |
Mar 21, 2012 | 3.508 | 3.688 | 3.508 | 3.533 | 5,483 | -0.01(-0.35%) |
Mar 20, 2012 | 3.508 | 3.570 | 3.508 | 3.545 | 3,101 | +0.01(+0.17%) |
Mar 19, 2012 | 3.545 | 3.662 | 3.440 | 3.539 | 8,359 | +0.06(+1.59%) |
Mar 16, 2012 | 3.539 | 3.539 | 3.416 | 3.483 | 8,567 | +0.00(+0.00%) |
Mar 15, 2012 | 3.459 | 3.496 | 3.397 | 3.483 | 21,571 | -0.12(-3.25%) |
Mar 14, 2012 | 3.650 | 3.650 | 3.571 | 3.600 | 2,456 | -0.09(-2.50%) |
Mar 13, 2012 | 3.693 | 3.693 | 3.693 | 3.693 | 2,599 | +0.01(+0.17%) |
Mar 12, 2012 | 3.699 | 3.730 | 3.637 | 3.687 | 19,990 | +0.06(+1.53%) |
Mar 09, 2012 | 3.410 | 3.730 | 3.410 | 3.631 | 15,237 | +0.24(+7.08%) |
Mar 08, 2012 | 3.447 | 3.447 | 3.330 | 3.391 | 33,775 | +0.01(+0.18%) |
Mar 07, 2012 | 3.453 | 3.465 | 3.336 | 3.385 | 24,564 | -0.07(-1.96%) |
Mar 06, 2012 | 3.305 | 3.453 | 3.262 | 3.453 | 63,477 | +0.15(+4.47%) |
Mar 05, 2012 | 3.262 | 3.323 | 3.210 | 3.305 | 18,750 | +0.06(+1.70%) |
Mar 02, 2012 | 3.016 | 3.262 | 2.988 | 3.250 | 108,640 | +0.30(+10.00%) |
Mar 01, 2012 | 2.954 | 2.954 | 2.954 | 2.954 | 1,277 | -0.01(-0.21%) |
Feb 29, 2012 | 3.016 | 3.016 | 2.960 | 2.960 | 3,808 | -0.01(-0.37%) |
Feb 28, 2012 | 2.973 | 2.973 | 2.971 | 2.971 | 1,299 | +0.01(+0.37%) |
Feb 27, 2012 | 3.065 | 3.071 | 2.960 | 2.960 | 2,044 | -0.07(-2.23%) |
Feb 24, 2012 | 2.985 | 3.028 | 2.985 | 3.028 | 21,875 | +0.04(+1.44%) |
Feb 23, 2012 | 3.077 | 3.077 | 2.960 | 2.985 | 5,914 | -0.00(-0.04%) |
Feb 22, 2012 | 2.987 | 3.016 | 2.954 | 2.986 | 2,612 | +0.03(+1.08%) |
Feb 21, 2012 | 2.954 | 3.016 | 2.954 | 2.954 | 10,886 | +0.01(+0.21%) |
Feb 17, 2012 | 2.985 | 2.991 | 2.948 | 2.948 | 7,168 | +0.07(+2.39%) |
Feb 16, 2012 | 2.874 | 2.923 | 2.868 | 2.879 | 26,260 | -0.00(-0.04%) |
Feb 15, 2012 | 2.899 | 2.899 | 2.868 | 2.880 | 3,264 | -0.01(-0.43%) |
Feb 14, 2012 | 2.893 | 2.954 | 2.874 | 2.893 | 10,796 | +0.01(+0.43%) |
Feb 13, 2012 | 3.016 | 3.016 | 2.862 | 2.880 | 15,638 | -0.12(-3.88%) |
Feb 10, 2012 | 3.034 | 3.034 | 2.992 | 2.997 | 4,309 | -0.06(-2.03%) |
Feb 09, 2012 | 3.071 | 3.077 | 3.022 | 3.059 | 1,624 | +0.05(+1.68%) |
Feb 08, 2012 | 3.046 | 3.046 | 2.997 | 3.008 | 4,711 | -0.01(-0.25%) |
Feb 07, 2012 | 2.985 | 3.016 | 2.954 | 3.016 | 12,044 | +0.01(+0.41%) |
Feb 06, 2012 | 2.973 | 3.003 | 2.973 | 3.003 | 1,374 | +0.03(+1.04%) |
Feb 02, 2012 | 2.966 | 2.973 | 2.973 | 2.973 | 6,336 | +0.00(+0.00%) |
Feb 01, 2012 | 2.923 | 3.053 | 2.917 | 2.973 | 10,077 | +0.10(+3.43%) |
Jan 31, 2012 | 2.905 | 2.911 | 2.874 | 2.874 | 19,496 | +0.01(+0.21%) |
Jan 30, 2012 | 2.825 | 2.917 | 2.825 | 2.868 | 23,730 | +0.05(+1.75%) |
Jan 27, 2012 | 2.813 | 2.819 | 2.813 | 2.819 | 4,335 | +0.04(+1.33%) |
Jan 26, 2012 | 2.794 | 2.880 | 2.770 | 2.782 | 9,342 | +0.01(+0.22%) |
Jan 24, 2012 | 2.776 | 2.776 | 2.776 | 2.776 | 0 | +0.06(+2.06%) |
Jan 23, 2012 | 2.751 | 2.825 | 2.714 | 2.720 | 1,728 | +0.01(+0.43%) |
Jan 20, 2012 | 2.708 | 2.825 | 2.653 | 2.708 | 15,622 | +0.00(+0.00%) |
Jan 19, 2012 | 2.757 | 2.757 | 2.708 | 2.708 | 4,110 | -0.02(-0.68%) |
Jan 18, 2012 | 2.714 | 2.800 | 2.714 | 2.726 | 4,866 | +0.01(+0.45%) |
Jan 17, 2012 | 2.770 | 2.770 | 2.714 | 2.714 | 12,163 | -0.08(-2.99%) |
Jan 13, 2012 | 2.831 | 2.831 | 2.798 | 2.798 | 373 | -0.03(-1.18%) |
Jan 12, 2012 | 2.837 | 2.838 | 2.831 | 2.831 | 1,462 | +0.04(+1.55%) |
Jan 11, 2012 | 2.862 | 2.880 | 2.788 | 2.788 | 4,492 | -0.07(-2.58%) |
Jan 10, 2012 | 2.794 | 2.862 | 2.763 | 2.862 | 2,601 | +0.05(+1.75%) |
Jan 09, 2012 | 2.782 | 2.813 | 2.763 | 2.813 | 8,315 | -0.02(-0.65%) |
Jan 06, 2012 | 2.776 | 2.831 | 2.776 | 2.831 | 4,621 | +0.07(+2.45%) |
Jan 05, 2012 | 2.850 | 2.868 | 2.751 | 2.763 | 8,652 | -0.09(-3.02%) |
Jan 04, 2012 | 2.739 | 2.850 | 2.739 | 2.850 | 5,849 | +0.12(+4.51%) |
Dec 30, 2011 | 2.622 | 2.726 | 2.622 | 2.726 | 19,003 | +0.09(+3.26%) |
Dec 29, 2011 | 2.653 | 2.693 | 2.640 | 2.640 | 43,207 | -0.02(-0.69%) |
Dec 28, 2011 | 2.653 | 2.696 | 2.653 | 2.659 | 21,827 | +0.00(+0.00%) |
Dec 27, 2011 | 2.696 | 2.831 | 2.659 | 2.659 | 10,340 | -0.10(-3.79%) |
Dec 23, 2011 | 2.745 | 2.770 | 2.677 | 2.763 | 10,398 | +0.04(+1.58%) |
Dec 21, 2011 | 2.720 | 2.741 | 2.720 | 2.720 | 6,515 | +0.00(+0.00%) |
Dec 20, 2011 | 2.708 | 2.947 | 2.708 | 2.720 | 18,740 | +0.06(+2.08%) |
Dec 19, 2011 | 2.671 | 2.732 | 2.647 | 2.665 | 15,634 | +0.01(+0.23%) |
Dec 16, 2011 | 2.683 | 2.725 | 2.659 | 2.659 | 5,899 | -0.01(-0.48%) |
Dec 15, 2011 | 2.665 | 2.780 | 2.665 | 2.672 | 10,147 | +0.01(+0.25%) |
Dec 14, 2011 | 2.725 | 2.786 | 2.665 | 2.665 | 10,091 | -0.04(-1.35%) |
Dec 13, 2011 | 2.695 | 2.701 | 2.695 | 2.701 | 5,083 | +0.01(+0.22%) |
Dec 12, 2011 | 2.847 | 2.847 | 2.665 | 2.695 | 36,533 | -0.25(-8.62%) |
Dec 09, 2011 | 2.986 | 2.986 | 2.931 | 2.950 | 16,443 | -0.03(-1.02%) |
Dec 08, 2011 | 2.962 | 3.004 | 2.962 | 2.980 | 1,532 | +0.03(+1.03%) |
Dec 07, 2011 | 2.786 | 3.059 | 2.786 | 2.950 | 15,094 | -0.06(-2.01%) |
Dec 06, 2011 | 3.071 | 3.107 | 2.943 | 3.010 | 12,650 | -0.02(-0.60%) |
Dec 05, 2011 | 3.077 | 3.119 | 3.028 | 3.028 | 14,760 | -0.06(-1.96%) |
Dec 02, 2011 | 3.071 | 3.089 | 3.065 | 3.089 | 5,691 | +0.02(+0.79%) |
Dec 01, 2011 | 3.071 | 3.089 | 3.046 | 3.065 | 2,616 | -0.04(-1.17%) |
Nov 30, 2011 | 3.107 | 3.109 | 3.046 | 3.101 | 31,930 | +0.04(+1.39%) |
Nov 29, 2011 | 3.059 | 3.174 | 3.053 | 3.059 | 5,448 | -0.06(-1.94%) |
Nov 28, 2011 | 3.186 | 3.186 | 3.089 | 3.119 | 6,293 | -0.06(-1.90%) |
Nov 25, 2011 | 3.095 | 3.180 | 3.089 | 3.180 | 2,476 | +0.03(+0.96%) |
Nov 23, 2011 | 3.095 | 3.180 | 3.089 | 3.149 | 4,699 | +0.04(+1.36%) |
Nov 22, 2011 | 3.176 | 3.176 | 3.107 | 3.107 | 16,606 | +0.01(+0.20%) |
Nov 21, 2011 | 3.155 | 3.198 | 3.095 | 3.101 | 12,356 | -0.16(-4.83%) |
Nov 18, 2011 | 3.277 | 3.277 | 3.059 | 3.258 | 23,004 | +0.20(+6.53%) |
Nov 17, 2011 | 3.046 | 3.059 | 3.046 | 3.059 | 7,000 | -0.03(-0.98%) |
Nov 16, 2011 | 3.028 | 3.101 | 3.028 | 3.089 | 7,263 | +0.09(+3.03%) |
Nov 15, 2011 | 3.034 | 3.077 | 2.998 | 2.998 | 15,984 | -0.13(-4.26%) |
Nov 14, 2011 | 3.101 | 3.192 | 3.040 | 3.131 | 22,370 | -0.09(-2.80%) |
Nov 11, 2011 | 3.131 | 3.228 | 3.131 | 3.221 | 3,417 | +0.11(+3.68%) |
Nov 10, 2011 | 3.331 | 3.331 | 3.095 | 3.107 | 10,913 | -0.19(-5.70%) |
Nov 09, 2011 | 3.313 | 3.331 | 3.283 | 3.295 | 20,273 | -0.04(-1.09%) |
Nov 08, 2011 | 3.301 | 3.331 | 3.216 | 3.331 | 84,626 | +0.23(+7.28%) |
Nov 07, 2011 | 3.155 | 3.210 | 3.059 | 3.105 | 21,804 | -0.05(-1.59%) |
Nov 04, 2011 | 3.046 | 3.155 | 3.046 | 3.155 | 13,373 | +0.11(+3.47%) |
Nov 03, 2011 | 3.071 | 3.083 | 2.907 | 3.050 | 19,656 | -0.06(-1.85%) |
Nov 02, 2011 | 3.174 | 3.174 | 3.028 | 3.107 | 4,989 | -0.04(-1.16%) |
Nov 01, 2011 | 3.065 | 3.186 | 3.065 | 3.143 | 8,486 | -0.12(-3.71%) |
Oct 31, 2011 | 3.386 | 3.392 | 3.222 | 3.264 | 20,602 | -0.13(-3.75%) |
Oct 28, 2011 | 3.295 | 3.392 | 3.271 | 3.392 | 8,463 | +0.10(+2.94%) |
Oct 27, 2011 | 3.180 | 3.295 | 3.180 | 3.295 | 12,802 | +0.12(+3.62%) |
Oct 26, 2011 | 3.174 | 3.180 | 3.174 | 3.180 | 8,420 | +0.02(+0.77%) |
Oct 25, 2011 | 3.143 | 3.174 | 3.143 | 3.155 | 8,929 | +0.02(+0.77%) |
Oct 24, 2011 | 3.143 | 3.162 | 3.131 | 3.131 | 8,693 | -0.01(-0.39%) |
Oct 21, 2011 | 3.149 | 3.149 | 3.143 | 3.143 | 2,806 | +0.01(+0.19%) |
Oct 20, 2011 | 3.101 | 3.137 | 3.101 | 3.137 | 9,695 | +0.04(+1.17%) |
Oct 19, 2011 | 3.119 | 3.119 | 3.101 | 3.101 | 6,084 | -0.05(-1.54%) |
Oct 18, 2011 | 3.119 | 3.192 | 3.119 | 3.149 | 6,769 | +0.03(+0.97%) |
Oct 17, 2011 | 3.077 | 3.119 | 3.059 | 3.119 | 9,487 | +0.10(+3.21%) |
Oct 14, 2011 | 3.028 | 3.101 | 3.004 | 3.022 | 34,639 | +0.01(+0.20%) |
Oct 13, 2011 | 3.028 | 3.028 | 2.986 | 3.016 | 1,981 | -0.01(-0.40%) |
Oct 12, 2011 | 2.998 | 3.028 | 2.998 | 3.028 | 8,347 | +0.05(+1.52%) |
Oct 11, 2011 | 2.998 | 3.071 | 2.943 | 2.983 | 6,363 | -0.00(-0.10%) |
Oct 10, 2011 | 3.046 | 3.053 | 2.986 | 2.986 | 8,136 | +0.06(+2.07%) |
Oct 07, 2011 | 3.065 | 3.065 | 2.925 | 2.925 | 6,419 | -0.10(-3.40%) |
Oct 06, 2011 | 3.028 | 3.028 | 3.028 | 3.028 | 2,971 | +0.00(+0.00%) |
Oct 05, 2011 | 3.022 | 3.040 | 3.022 | 3.028 | 1,816 | +0.01(+0.20%) |
Oct 04, 2011 | 3.095 | 3.095 | 2.925 | 3.022 | 11,522 | -0.02(-0.80%) |
Oct 03, 2011 | 3.022 | 3.107 | 3.022 | 3.046 | 1,651 | +0.04(+1.41%) |
Sep 30, 2011 | 3.028 | 3.131 | 2.943 | 3.004 | 13,570 | -0.02(-0.60%) |
Sep 29, 2011 | 3.155 | 3.155 | 2.943 | 3.022 | 12,609 | -0.07(-2.16%) |
Sep 28, 2011 | 3.028 | 3.128 | 3.028 | 3.089 | 4,761 | +0.03(+0.99%) |
Sep 27, 2011 | 3.010 | 3.149 | 2.968 | 3.059 | 20,760 | +0.12(+4.12%) |
Sep 26, 2011 | 2.968 | 2.968 | 2.919 | 2.937 | 9,700 | +0.03(+1.04%) |
Sep 23, 2011 | 2.919 | 2.968 | 2.907 | 2.907 | 4,416 | +0.06(+2.13%) |
Sep 22, 2011 | 2.847 | 3.022 | 2.847 | 2.847 | 8,996 | -0.10(-3.27%) |
Sep 21, 2011 | 2.950 | 3.028 | 2.913 | 2.943 | 5,917 | +0.04(+1.23%) |
Sep 20, 2011 | 2.943 | 2.956 | 2.902 | 2.907 | 9,724 | +0.01(+0.21%) |
Sep 19, 2011 | 2.956 | 2.956 | 2.847 | 2.901 | 14,359 | -0.04(-1.44%) |
Sep 16, 2011 | 3.028 | 3.028 | 2.883 | 2.943 | 16,187 | -0.08(-2.80%) |
Sep 15, 2011 | 2.968 | 3.028 | 2.895 | 3.028 | 9,941 | +0.04(+1.21%) |
Sep 14, 2011 | 2.931 | 3.022 | 2.931 | 2.992 | 6,645 | +0.08(+2.70%) |
Sep 13, 2011 | 2.992 | 2.992 | 2.834 | 2.913 | 25,329 | -0.03(-1.03%) |
Sep 12, 2011 | 2.950 | 3.022 | 2.943 | 2.943 | 8,154 | -0.08(-2.80%) |
Sep 09, 2011 | 3.125 | 3.125 | 2.968 | 3.028 | 20,121 | -0.06(-1.96%) |
Sep 08, 2011 | 3.046 | 3.126 | 3.046 | 3.089 | 10,897 | +0.06(+2.00%) |
Sep 07, 2011 | 3.059 | 3.059 | 3.004 | 3.028 | 15,966 | +0.04(+1.42%) |
Sep 06, 2011 | 3.028 | 3.089 | 2.958 | 2.986 | 17,782 | -0.04(-1.40%) |
Sep 02, 2011 | 3.028 | 3.143 | 3.005 | 3.028 | 46,507 | +0.02(+0.60%) |
Sep 01, 2011 | 3.028 | 3.143 | 3.001 | 3.010 | 29,547 | -0.02(-0.80%) |
Aug 31, 2011 | 3.155 | 3.234 | 3.034 | 3.034 | 27,731 | -0.18(-5.47%) |
Aug 30, 2011 | 3.234 | 3.283 | 3.210 | 3.210 | 10,025 | -0.04(-1.30%) |
Aug 29, 2011 | 3.313 | 3.361 | 3.252 | 3.252 | 10,704 | -0.02(-0.56%) |
Aug 26, 2011 | 3.361 | 3.361 | 3.271 | 3.271 | 8,367 | -0.05(-1.46%) |
Aug 25, 2011 | 3.192 | 3.319 | 3.180 | 3.319 | 27,705 | +0.15(+4.58%) |
Aug 24, 2011 | 3.283 | 3.301 | 3.174 | 3.174 | 11,417 | -0.17(-5.07%) |
Aug 23, 2011 | 3.452 | 3.452 | 3.204 | 3.343 | 17,524 | -0.14(-4.00%) |
Aug 22, 2011 | 3.483 | 3.610 | 3.294 | 3.483 | 91,645 | +0.19(+5.63%) |
Aug 19, 2011 | 3.297 | 3.303 | 3.007 | 3.297 | 46,435 | +0.22(+7.17%) |
Aug 18, 2011 | 3.099 | 3.099 | 2.856 | 3.076 | 47,558 | +0.02(+0.72%) |
Aug 17, 2011 | 2.763 | 3.146 | 2.763 | 3.054 | 39,049 | +0.34(+12.44%) |
Aug 16, 2011 | 2.682 | 2.746 | 2.670 | 2.716 | 41,026 | +0.06(+2.18%) |
Aug 15, 2011 | 2.612 | 2.716 | 2.589 | 2.658 | 32,719 | +0.08(+2.92%) |
Aug 12, 2011 | 2.624 | 2.653 | 2.531 | 2.583 | 13,722 | -0.06(-2.20%) |
Aug 11, 2011 | 2.635 | 2.716 | 2.496 | 2.641 | 21,379 | +0.01(+0.22%) |
Aug 10, 2011 | 2.832 | 2.850 | 2.531 | 2.635 | 33,541 | -0.11(-4.02%) |
Aug 09, 2011 | 3.030 | 3.070 | 2.618 | 2.745 | 18,259 | -0.20(-6.71%) |
Aug 08, 2011 | 2.902 | 3.099 | 2.902 | 2.943 | 18,800 | -0.28(-8.81%) |
Aug 05, 2011 | 3.320 | 3.384 | 3.018 | 3.227 | 12,403 | -0.09(-2.80%) |
Aug 04, 2011 | 3.349 | 3.413 | 3.279 | 3.320 | 11,186 | -0.02(-0.69%) |
Aug 03, 2011 | 3.303 | 3.448 | 3.279 | 3.343 | 8,194 | -0.05(-1.54%) |
Aug 02, 2011 | 3.337 | 3.395 | 3.332 | 3.395 | 1,206 | -0.01(-0.17%) |