Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.371 | 3.371 | 3.269 | 3.326 | 41,080 | -0.06(-1.89%) |
Oct 26, 2012 | 3.467 | 3.391 | 3.391 | 3.391 | 624 | -0.11(-3.11%) |
Oct 25, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 156 | +0.01(+0.37%) |
Oct 24, 2012 | 3.391 | 3.487 | 3.391 | 3.487 | 4,287 | +0.10(+3.03%) |
Oct 23, 2012 | 3.391 | 3.391 | 3.365 | 3.384 | 9,205 | +0.00(+0.00%) |
Oct 18, 2012 | 3.384 | 3.384 | 3.384 | 3.384 | 0 | -0.07(-2.14%) |
Oct 16, 2012 | 3.397 | 3.458 | 3.458 | 3.458 | 3,432 | +0.05(+1.59%) |
Oct 15, 2012 | 3.410 | 3.410 | 3.404 | 3.404 | 468 | -0.06(-1.65%) |
Oct 11, 2012 | 3.461 | 3.461 | 3.461 | 3.461 | 780 | +0.08(+2.43%) |
Oct 10, 2012 | 3.519 | 3.519 | 3.379 | 3.379 | 936 | +0.13(+3.98%) |
Oct 09, 2012 | 3.442 | 3.490 | 3.250 | 3.250 | 18,288 | -0.19(-5.59%) |
Oct 08, 2012 | 3.551 | 3.551 | 3.442 | 3.442 | 11,459 | -0.10(-2.72%) |
Oct 05, 2012 | 3.487 | 3.544 | 3.455 | 3.538 | 2,572 | +0.02(+0.55%) |
Oct 04, 2012 | 3.442 | 3.544 | 3.423 | 3.519 | 30,118 | +0.10(+2.81%) |
Oct 03, 2012 | 3.442 | 3.442 | 3.423 | 3.423 | 22,958 | -0.02(-0.52%) |
Oct 02, 2012 | 3.429 | 3.442 | 3.429 | 3.440 | 2,563 | -0.00(-0.04%) |
Oct 01, 2012 | 3.442 | 3.442 | 3.429 | 3.442 | 14,279 | +0.03(+0.75%) |
Sep 28, 2012 | 3.435 | 3.506 | 3.416 | 3.416 | 2,106 | -0.04(-1.11%) |
Sep 27, 2012 | 3.519 | 3.519 | 3.403 | 3.455 | 8,303 | +0.01(+0.19%) |
Sep 26, 2012 | 3.442 | 3.448 | 3.410 | 3.448 | 21,471 | +0.00(+0.00%) |
Sep 25, 2012 | 3.442 | 3.467 | 3.429 | 3.448 | 14,502 | +0.03(+0.74%) |
Sep 24, 2012 | 3.448 | 3.499 | 3.410 | 3.423 | 16,477 | -0.04(-1.09%) |
Sep 21, 2012 | 3.461 | 3.461 | 3.423 | 3.461 | 5,374 | +0.03(+0.74%) |
Sep 20, 2012 | 3.423 | 3.442 | 3.423 | 3.436 | 8,051 | -0.04(-1.09%) |
Sep 19, 2012 | 3.461 | 3.505 | 3.461 | 3.473 | 7,150 | -0.01(-0.18%) |
Sep 18, 2012 | 3.474 | 3.480 | 3.410 | 3.480 | 20,592 | +0.01(+0.18%) |
Sep 17, 2012 | 3.505 | 3.537 | 3.474 | 3.474 | 40,818 | +0.01(+0.36%) |
Sep 14, 2012 | 3.575 | 3.593 | 3.360 | 3.461 | 21,824 | +0.11(+3.40%) |
Sep 13, 2012 | 3.385 | 3.466 | 3.347 | 3.347 | 13,542 | -0.09(-2.57%) |
Sep 12, 2012 | 3.480 | 3.625 | 3.360 | 3.436 | 15,348 | -0.04(-1.09%) |
Sep 11, 2012 | 3.492 | 3.511 | 3.474 | 3.474 | 3,958 | +0.03(+0.92%) |
Sep 10, 2012 | 3.442 | 3.442 | 3.442 | 3.442 | 343 | +0.13(+4.01%) |
Sep 07, 2012 | 3.246 | 3.309 | 3.221 | 3.309 | 1,415 | +0.04(+1.35%) |
Sep 06, 2012 | 3.227 | 3.284 | 3.221 | 3.265 | 30,137 | +0.01(+0.19%) |
Sep 05, 2012 | 3.284 | 3.284 | 3.259 | 3.259 | 633 | +0.00(+0.00%) |
Sep 04, 2012 | 3.189 | 3.290 | 3.189 | 3.259 | 29,782 | -0.03(-0.77%) |
Aug 31, 2012 | 3.290 | 3.290 | 3.284 | 3.284 | 1,667 | +0.00(+0.00%) |
Aug 30, 2012 | 3.284 | 3.284 | 3.284 | 3.284 | 288 | -0.01(-0.38%) |
Aug 29, 2012 | 3.297 | 3.303 | 3.297 | 3.297 | 4,693 | -0.02(-0.57%) |
Aug 27, 2012 | 3.341 | 3.505 | 3.316 | 3.316 | 5,097 | -0.03(-0.94%) |
Aug 24, 2012 | 3.385 | 3.570 | 3.347 | 3.347 | 8,491 | -0.03(-0.93%) |
Aug 23, 2012 | 3.379 | 3.379 | 3.347 | 3.379 | 4,751 | +0.02(+0.56%) |
Aug 22, 2012 | 3.360 | 3.360 | 3.360 | 3.360 | 633 | +0.00(+0.00%) |
Aug 20, 2012 | 3.461 | 3.360 | 3.360 | 3.360 | 18,525 | -0.09(-2.74%) |
Aug 17, 2012 | 3.480 | 3.480 | 3.442 | 3.455 | 2,368 | -0.02(-0.54%) |
Aug 16, 2012 | 3.379 | 3.473 | 3.379 | 3.473 | 950 | +0.18(+5.36%) |
Aug 15, 2012 | 3.316 | 3.316 | 3.297 | 3.297 | 2,850 | +0.01(+0.38%) |
Aug 14, 2012 | 3.448 | 3.448 | 3.284 | 3.284 | 19,156 | -0.16(-4.76%) |
Aug 13, 2012 | 3.568 | 3.568 | 3.316 | 3.448 | 41,468 | -0.16(-4.38%) |
Aug 10, 2012 | 3.600 | 3.695 | 3.600 | 3.606 | 5,122 | +0.04(+1.06%) |
Aug 09, 2012 | 3.568 | 3.568 | 3.568 | 3.568 | 516 | +0.00(+0.00%) |
Aug 08, 2012 | 3.631 | 3.695 | 3.568 | 3.568 | 2,850 | -0.01(-0.26%) |
Aug 06, 2012 | 3.612 | 3.578 | 3.578 | 3.578 | 2,058 | -0.00(-0.09%) |
Aug 03, 2012 | 3.587 | 3.587 | 3.581 | 3.581 | 1,057 | -0.04(-1.22%) |
Aug 02, 2012 | 3.600 | 3.625 | 3.568 | 3.625 | 5,877 | -0.01(-0.35%) |
Aug 01, 2012 | 3.695 | 3.802 | 3.638 | 3.638 | 22,071 | -0.06(-1.54%) |
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%) |