Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.248 | 4.279 | 4.108 | 4.241 | 13,818 | -0.03(-0.80%) |
Jan 30, 2012 | 4.498 | 4.508 | 4.039 | 4.275 | 20,830 | -0.24(-5.24%) |
Jan 27, 2012 | 4.313 | 4.549 | 4.313 | 4.511 | 2,950 | +0.23(+5.27%) |
Jan 26, 2012 | 4.453 | 4.484 | 4.285 | 4.285 | 18,913 | -0.15(-3.32%) |
Jan 25, 2012 | 4.487 | 4.487 | 4.433 | 4.433 | 4,090 | -0.09(-1.89%) |
Jan 24, 2012 | 4.621 | 4.621 | 4.511 | 4.518 | 8,457 | -0.01(-0.30%) |
Jan 23, 2012 | 4.563 | 4.621 | 4.532 | 4.532 | 7,993 | -0.01(-0.30%) |
Jan 20, 2012 | 4.604 | 4.618 | 4.546 | 4.546 | 13,690 | +0.01(+0.23%) |
Jan 19, 2012 | 4.515 | 4.535 | 4.515 | 4.535 | 29,986 | +0.01(+0.15%) |
Jan 18, 2012 | 4.535 | 4.535 | 4.529 | 4.529 | 3,213 | +0.01(+0.23%) |
Jan 17, 2012 | 4.487 | 4.518 | 4.426 | 4.518 | 13,015 | +0.03(+0.76%) |
Jan 13, 2012 | 4.478 | 4.484 | 4.478 | 4.484 | 2,375 | +0.00(+0.00%) |
Jan 12, 2012 | 4.457 | 4.511 | 4.457 | 4.484 | 9,871 | +0.05(+1.16%) |
Jan 11, 2012 | 4.511 | 4.511 | 4.433 | 4.433 | 3,359 | +0.00(+0.00%) |
Jan 10, 2012 | 4.453 | 4.498 | 4.433 | 4.433 | 5,550 | -0.03(-0.61%) |
Jan 09, 2012 | 4.505 | 4.515 | 4.426 | 4.460 | 17,677 | -0.04(-0.91%) |
Jan 06, 2012 | 4.388 | 4.552 | 4.368 | 4.501 | 49,872 | +0.14(+3.14%) |
Jan 05, 2012 | 4.357 | 4.402 | 4.284 | 4.364 | 9,804 | +0.02(+0.47%) |
Jan 04, 2012 | 4.299 | 4.344 | 4.299 | 4.344 | 9,494 | +0.14(+3.42%) |
Dec 30, 2011 | 4.313 | 4.313 | 4.200 | 4.200 | 7,654 | -0.11(-2.46%) |
Dec 29, 2011 | 4.217 | 4.368 | 4.217 | 4.306 | 27,403 | +0.06(+1.50%) |
Dec 28, 2011 | 4.343 | 4.343 | 4.242 | 4.242 | 1,013 | -0.07(-1.71%) |
Dec 27, 2011 | 4.214 | 4.351 | 4.214 | 4.316 | 6,111 | +0.04(+0.96%) |
Dec 23, 2011 | 4.268 | 4.327 | 4.268 | 4.275 | 6,240 | +0.03(+0.64%) |
Dec 21, 2011 | 4.244 | 4.351 | 4.200 | 4.248 | 7,175 | -0.02(-0.48%) |
Dec 20, 2011 | 4.234 | 4.347 | 4.193 | 4.268 | 6,360 | -0.06(-1.42%) |
Dec 19, 2011 | 4.145 | 4.368 | 4.142 | 4.330 | 8,472 | +0.20(+4.89%) |
Dec 16, 2011 | 4.313 | 4.340 | 4.128 | 4.128 | 2,047 | -0.16(-3.75%) |
Dec 15, 2011 | 4.131 | 4.337 | 4.131 | 4.289 | 9,830 | +0.18(+4.50%) |
Dec 14, 2011 | 4.238 | 4.398 | 4.090 | 4.104 | 8,670 | -0.11(-2.68%) |
Dec 13, 2011 | 4.340 | 4.344 | 4.217 | 4.217 | 3,149 | -0.07(-1.53%) |
Dec 12, 2011 | 4.296 | 4.344 | 4.275 | 4.282 | 7,294 | -0.03(-0.78%) |
Dec 09, 2011 | 4.234 | 4.316 | 4.128 | 4.316 | 4,575 | +0.11(+2.60%) |
Dec 08, 2011 | 4.347 | 4.347 | 4.207 | 4.207 | 7,423 | -0.15(-3.53%) |
Dec 07, 2011 | 4.347 | 4.361 | 4.214 | 4.361 | 4,674 | -0.01(-0.31%) |
Dec 06, 2011 | 4.395 | 4.395 | 4.214 | 4.374 | 7,207 | -0.01(-0.31%) |
Dec 05, 2011 | 4.361 | 4.395 | 4.275 | 4.388 | 16,176 | +0.02(+0.55%) |
Dec 02, 2011 | 4.347 | 4.364 | 4.309 | 4.364 | 16,769 | +0.06(+1.43%) |
Dec 01, 2011 | 4.320 | 4.354 | 4.303 | 4.303 | 33,494 | +0.09(+2.03%) |
Nov 30, 2011 | 4.309 | 4.340 | 4.193 | 4.217 | 17,423 | -0.10(-2.22%) |
Nov 29, 2011 | 4.118 | 4.313 | 4.118 | 4.313 | 14,601 | +0.14(+3.36%) |
Nov 28, 2011 | 4.210 | 4.244 | 4.173 | 4.173 | 6,757 | -0.04(-0.89%) |
Nov 23, 2011 | 4.214 | 4.210 | 4.210 | 4.210 | 14,607 | +0.02(+0.41%) |
Nov 22, 2011 | 4.176 | 4.227 | 4.155 | 4.193 | 11,627 | +0.08(+1.83%) |
Nov 21, 2011 | 4.097 | 4.118 | 4.097 | 4.118 | 1,665 | -0.06(-1.39%) |
Nov 17, 2011 | 4.176 | 4.176 | 4.176 | 4.176 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.190 | 4.217 | 4.060 | 4.207 | 2,337 | -0.00(-0.08%) |
Nov 15, 2011 | 4.195 | 4.210 | 4.195 | 4.210 | 3,505 | +0.00(+0.01%) |
Nov 14, 2011 | 4.166 | 4.210 | 4.008 | 4.210 | 4,040 | +0.07(+1.69%) |
Nov 11, 2011 | 4.133 | 4.153 | 3.940 | 4.140 | 11,662 | -0.03(-0.81%) |
Nov 10, 2011 | 4.028 | 4.181 | 3.930 | 4.174 | 7,589 | +0.14(+3.40%) |
Nov 08, 2011 | 3.835 | 4.037 | 4.037 | 4.037 | 24,223 | +0.04(+1.06%) |
Nov 07, 2011 | 3.964 | 3.994 | 3.901 | 3.994 | 2,658 | -0.07(-1.67%) |
Nov 04, 2011 | 4.085 | 4.085 | 4.062 | 4.062 | 4,153 | -0.06(-1.40%) |
Nov 03, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 295 | +0.03(+0.83%) |
Nov 02, 2011 | 4.076 | 4.086 | 4.066 | 4.086 | 2,954 | -0.04(-0.90%) |
Nov 01, 2011 | 4.099 | 4.194 | 4.062 | 4.123 | 9,317 | +0.05(+1.25%) |
Oct 31, 2011 | 4.198 | 4.198 | 4.069 | 4.072 | 4,431 | -0.16(-3.76%) |
Oct 28, 2011 | 4.066 | 4.265 | 3.981 | 4.231 | 15,334 | +0.12(+2.88%) |
Oct 27, 2011 | 4.062 | 4.113 | 3.961 | 4.113 | 11,698 | +0.07(+1.67%) |
Oct 26, 2011 | 3.961 | 4.062 | 3.950 | 4.045 | 7,193 | +0.04(+1.01%) |
Oct 25, 2011 | 4.079 | 4.089 | 4.005 | 4.005 | 3,858 | -0.06(-1.42%) |
Oct 24, 2011 | 4.045 | 4.062 | 3.961 | 4.062 | 12,593 | +0.03(+0.76%) |
Oct 21, 2011 | 3.913 | 4.062 | 3.913 | 4.032 | 9,473 | +0.13(+3.30%) |
Oct 20, 2011 | 3.842 | 3.903 | 3.842 | 3.903 | 1,181 | +0.14(+3.78%) |
Oct 19, 2011 | 3.741 | 3.761 | 3.734 | 3.761 | 1,772 | -0.03(-0.71%) |
Oct 18, 2011 | 3.808 | 3.808 | 3.697 | 3.788 | 3,302 | -0.00(-0.09%) |
Oct 17, 2011 | 3.713 | 3.791 | 3.713 | 3.791 | 5,642 | +0.12(+3.23%) |
Oct 14, 2011 | 3.639 | 3.680 | 3.534 | 3.673 | 10,611 | +0.05(+1.40%) |
Oct 13, 2011 | 3.598 | 3.649 | 3.480 | 3.622 | 7,370 | -0.01(-0.28%) |
Oct 12, 2011 | 3.734 | 3.734 | 3.588 | 3.632 | 11,639 | -0.08(-2.10%) |
Oct 11, 2011 | 3.791 | 3.791 | 3.710 | 3.710 | 1,772 | -0.08(-2.23%) |
Oct 10, 2011 | 3.893 | 3.900 | 3.571 | 3.795 | 21,502 | -0.08(-2.18%) |
Oct 07, 2011 | 3.978 | 3.978 | 3.798 | 3.879 | 14,336 | -0.10(-2.47%) |
Oct 06, 2011 | 4.059 | 4.072 | 3.893 | 3.978 | 21,756 | +0.11(+2.80%) |
Oct 05, 2011 | 3.829 | 3.893 | 3.791 | 3.869 | 8,493 | +0.10(+2.57%) |
Oct 04, 2011 | 3.798 | 3.798 | 3.764 | 3.772 | 2,156 | -0.10(-2.59%) |
Oct 03, 2011 | 3.768 | 3.873 | 3.768 | 3.873 | 590 | +0.11(+3.06%) |
Sep 30, 2011 | 3.757 | 3.883 | 3.757 | 3.758 | 10,386 | +0.03(+0.92%) |
Sep 29, 2011 | 3.598 | 3.791 | 3.598 | 3.724 | 11,689 | +0.12(+3.43%) |
Sep 28, 2011 | 3.493 | 3.600 | 3.493 | 3.600 | 2,658 | +0.09(+2.46%) |
Sep 27, 2011 | 3.653 | 3.656 | 3.493 | 3.514 | 5,290 | -0.09(-2.44%) |
Sep 26, 2011 | 3.504 | 3.615 | 3.504 | 3.602 | 6,203 | +0.10(+2.90%) |
Sep 23, 2011 | 3.565 | 3.565 | 3.500 | 3.500 | 5,042 | -0.15(-4.08%) |
Sep 22, 2011 | 3.686 | 3.686 | 3.507 | 3.649 | 17,461 | -0.09(-2.44%) |
Sep 21, 2011 | 3.734 | 3.771 | 3.734 | 3.741 | 3,305 | +0.01(+0.18%) |
Sep 20, 2011 | 3.710 | 3.737 | 3.710 | 3.734 | 7,092 | -0.05(-1.34%) |
Sep 19, 2011 | 3.727 | 3.808 | 3.727 | 3.785 | 2,962 | -0.04(-0.97%) |
Sep 16, 2011 | 3.734 | 3.822 | 3.734 | 3.822 | 9,807 | +0.09(+2.45%) |
Sep 15, 2011 | 3.795 | 3.822 | 3.676 | 3.730 | 14,947 | -0.06(-1.52%) |
Sep 14, 2011 | 3.873 | 3.876 | 3.788 | 3.788 | 3,645 | -0.03(-0.89%) |
Sep 13, 2011 | 3.808 | 3.825 | 3.747 | 3.822 | 3,539 | +0.00(+0.00%) |
Sep 12, 2011 | 3.917 | 3.917 | 3.808 | 3.822 | 3,284 | -0.10(-2.50%) |
Sep 07, 2011 | 4.096 | 3.920 | 3.920 | 3.920 | 6,499 | -0.13(-3.18%) |
Sep 06, 2011 | 3.984 | 4.096 | 3.835 | 4.049 | 8,419 | +0.02(+0.50%) |
Sep 02, 2011 | 3.988 | 4.113 | 3.988 | 4.028 | 4,307 | +0.02(+0.51%) |
Sep 01, 2011 | 3.974 | 4.008 | 3.974 | 4.008 | 1,550 | -0.02(-0.52%) |
Aug 31, 2011 | 3.876 | 4.055 | 3.876 | 4.029 | 10,631 | +0.15(+3.86%) |
Aug 30, 2011 | 3.879 | 3.879 | 3.879 | 3.879 | 590 | +0.07(+1.87%) |
Aug 29, 2011 | 3.886 | 3.886 | 3.778 | 3.808 | 4,445 | -0.03(-0.79%) |
Aug 26, 2011 | 3.808 | 3.839 | 3.805 | 3.839 | 5,621 | +0.03(+0.80%) |
Aug 25, 2011 | 3.886 | 3.893 | 3.808 | 3.808 | 2,954 | -0.08(-2.17%) |
Aug 24, 2011 | 3.971 | 3.971 | 3.866 | 3.893 | 1,651 | -0.14(-3.36%) |
Aug 23, 2011 | 3.734 | 4.028 | 3.734 | 4.028 | 92,590 | +0.19(+5.03%) |
Aug 22, 2011 | 3.842 | 3.842 | 3.825 | 3.835 | 4,174 | -0.00(-0.09%) |
Aug 19, 2011 | 3.883 | 3.886 | 3.757 | 3.839 | 2,732 | -0.00(-0.09%) |
Aug 18, 2011 | 3.697 | 3.869 | 3.697 | 3.842 | 2,688 | +0.13(+3.37%) |
Aug 16, 2011 | 3.713 | 3.717 | 3.717 | 3.717 | 7,680 | -0.01(-0.19%) |
Aug 15, 2011 | 3.815 | 3.815 | 3.724 | 3.724 | 2,954 | -0.07(-1.91%) |
Aug 11, 2011 | 3.626 | 3.796 | 3.796 | 3.796 | 7,175 | +0.16(+4.32%) |
Aug 10, 2011 | 3.616 | 3.639 | 3.616 | 3.639 | 944 | -0.07(-1.89%) |
Aug 09, 2011 | 3.706 | 3.740 | 3.629 | 3.709 | 3,647 | +0.10(+2.69%) |
Aug 08, 2011 | 3.980 | 4.017 | 3.612 | 3.612 | 17,779 | -0.38(-9.62%) |
Aug 05, 2011 | 3.780 | 3.997 | 3.679 | 3.997 | 9,202 | +0.18(+4.76%) |
Aug 04, 2011 | 3.940 | 3.940 | 3.783 | 3.815 | 5,381 | -0.03(-0.89%) |
Aug 03, 2011 | 3.863 | 3.967 | 3.850 | 3.850 | 1,814 | +0.02(+0.44%) |
Aug 02, 2011 | 3.830 | 3.947 | 3.830 | 3.833 | 896 | -0.11(-2.88%) |
Aug 01, 2011 | 3.907 | 3.977 | 3.893 | 3.947 | 8,125 | -0.06(-1.50%) |
Jul 29, 2011 | 3.860 | 4.007 | 3.843 | 4.007 | 10,981 | +0.08(+1.96%) |
Jul 28, 2011 | 3.877 | 3.930 | 3.877 | 3.930 | 6,568 | +0.04(+1.12%) |
Jul 27, 2011 | 3.794 | 3.911 | 3.794 | 3.887 | 3,644 | -0.04(-1.11%) |
Jul 26, 2011 | 3.780 | 3.930 | 3.770 | 3.930 | 8,072 | +0.09(+2.31%) |
Jul 22, 2011 | 3.830 | 3.842 | 3.842 | 3.842 | 132,740 | +0.01(+0.31%) |
Jul 21, 2011 | 3.676 | 3.920 | 3.653 | 3.830 | 20,084 | +0.19(+5.24%) |
Jul 20, 2011 | 3.719 | 3.760 | 3.639 | 3.639 | 20,503 | -0.06(-1.58%) |
Jul 19, 2011 | 3.646 | 3.930 | 3.602 | 3.698 | 8,906 | +0.06(+1.61%) |
Jul 18, 2011 | 3.639 | 3.639 | 3.639 | 3.639 | 298 | -0.06(-1.72%) |
Jul 15, 2011 | 3.619 | 3.740 | 3.619 | 3.703 | 5,381 | +0.03(+0.73%) |
Jul 14, 2011 | 3.609 | 3.676 | 3.596 | 3.676 | 7,402 | +0.07(+2.04%) |
Jul 12, 2011 | 3.586 | 3.602 | 3.602 | 3.602 | 5,381 | -0.02(-0.65%) |
Jul 11, 2011 | 3.616 | 3.626 | 3.599 | 3.626 | 4,185 | +0.00(+0.00%) |
Jul 08, 2011 | 3.619 | 3.626 | 3.579 | 3.626 | 3,070 | -0.04(-1.00%) |
Jul 07, 2011 | 3.669 | 3.675 | 3.572 | 3.663 | 12,957 | -0.01(-0.18%) |
Jul 05, 2011 | 3.669 | 3.669 | 3.669 | 3.669 | 597 | -0.00(-0.09%) |
Jul 01, 2011 | 3.867 | 3.870 | 3.345 | 3.673 | 77,097 | -0.24(-6.15%) |
Jun 30, 2011 | 3.676 | 3.930 | 3.598 | 3.913 | 26,778 | +0.27(+7.44%) |
Jun 29, 2011 | 3.659 | 3.689 | 3.566 | 3.643 | 9,791 | +0.04(+1.21%) |
Jun 28, 2011 | 3.669 | 3.669 | 3.599 | 3.599 | 1,575 | +0.04(+1.22%) |
Jun 27, 2011 | 3.522 | 3.629 | 3.502 | 3.556 | 4,484 | -0.05(-1.30%) |
Jun 24, 2011 | 3.502 | 3.709 | 3.428 | 3.602 | 4,813 | +0.03(+0.84%) |
Jun 22, 2011 | 3.572 | 3.572 | 3.572 | 3.572 | 44,844 | -0.11(-2.91%) |
Jun 21, 2011 | 3.562 | 3.679 | 3.562 | 3.679 | 12,667 | +0.14(+4.07%) |
Jun 20, 2011 | 3.515 | 3.536 | 3.465 | 3.536 | 2,690 | -0.07(-1.86%) |
Jun 17, 2011 | 3.606 | 3.606 | 3.602 | 3.602 | 2,601 | -0.03(-0.74%) |
Jun 16, 2011 | 3.636 | 3.639 | 3.612 | 3.629 | 11,958 | -0.12(-3.21%) |
Jun 14, 2011 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.19(+5.26%) |
Jun 13, 2011 | 3.679 | 3.687 | 3.502 | 3.562 | 25,298 | -0.13(-3.62%) |
Jun 10, 2011 | 3.679 | 3.696 | 3.679 | 3.696 | 1,793 | -0.02(-0.45%) |
Jun 08, 2011 | 3.699 | 3.713 | 3.713 | 3.713 | 8,968 | +0.03(+0.68%) |
Jun 07, 2011 | 3.686 | 3.724 | 3.616 | 3.688 | 5,459 | -0.01(-0.22%) |
Jun 06, 2011 | 3.713 | 3.716 | 3.696 | 3.696 | 5,835 | -0.02(-0.45%) |
Jun 03, 2011 | 3.780 | 3.780 | 3.713 | 3.713 | 6,242 | -0.07(-1.77%) |
May 24, 2011 | 3.753 | 3.793 | 3.753 | 3.780 | 1,793 | +0.05(+1.25%) |
May 23, 2011 | 3.733 | 3.736 | 3.733 | 3.733 | 1,943 | -0.00(-0.09%) |
May 20, 2011 | 3.740 | 3.764 | 3.736 | 3.736 | 1,799 | -0.05(-1.24%) |
May 19, 2011 | 3.823 | 3.823 | 3.780 | 3.783 | 3,596 | -0.04(-1.05%) |
May 18, 2011 | 3.813 | 3.930 | 3.750 | 3.823 | 8,520 | +0.05(+1.26%) |
May 17, 2011 | 3.920 | 3.920 | 3.755 | 3.776 | 8,257 | -0.14(-3.61%) |
May 16, 2011 | 3.733 | 3.917 | 3.733 | 3.917 | 3,384 | +0.12(+3.22%) |
May 13, 2011 | 3.811 | 3.867 | 3.735 | 3.795 | 21,221 | -0.01(-0.17%) |
May 12, 2011 | 3.801 | 3.801 | 3.801 | 3.801 | 2,160 | +0.00(+0.00%) |
May 11, 2011 | 3.791 | 3.801 | 3.735 | 3.801 | 5,478 | +0.01(+0.26%) |
May 10, 2011 | 3.719 | 3.791 | 3.719 | 3.791 | 6,800 | +0.04(+1.06%) |
May 09, 2011 | 3.669 | 3.752 | 3.669 | 3.752 | 4,840 | +0.08(+2.25%) |
May 06, 2011 | 3.653 | 3.669 | 3.653 | 3.669 | 1,769 | +0.02(+0.45%) |
May 05, 2011 | 3.689 | 3.689 | 3.636 | 3.653 | 14,962 | -0.07(-1.78%) |
May 04, 2011 | 3.666 | 3.719 | 3.666 | 3.719 | 8,016 | +0.05(+1.35%) |
May 03, 2011 | 3.669 | 3.719 | 3.669 | 3.669 | 29,365 | +0.02(+0.45%) |
May 02, 2011 | 3.653 | 3.653 | 3.266 | 3.653 | 5,554 | -0.04(-0.99%) |
Apr 28, 2011 | 3.689 | 3.689 | 3.689 | 3.689 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 3.758 | 3.758 | 3.676 | 3.686 | 5,445 | -0.07(-1.85%) |
Apr 26, 2011 | 3.848 | 3.861 | 3.752 | 3.755 | 2,471 | -0.12(-3.15%) |
Apr 25, 2011 | 3.862 | 3.877 | 3.764 | 3.877 | 17,603 | +0.08(+2.09%) |
Apr 21, 2011 | 3.762 | 3.811 | 3.762 | 3.798 | 1,512 | +0.12(+3.23%) |
Apr 20, 2011 | 3.762 | 3.857 | 3.653 | 3.679 | 5,636 | -0.07(-1.94%) |
Apr 19, 2011 | 3.785 | 3.785 | 3.748 | 3.752 | 2,117 | -0.04(-1.05%) |
Apr 18, 2011 | 3.854 | 3.861 | 3.639 | 3.791 | 5,569 | +0.02(+0.61%) |
Apr 15, 2011 | 3.891 | 3.891 | 3.686 | 3.768 | 12,376 | -0.05(-1.38%) |
Apr 14, 2011 | 3.825 | 3.887 | 3.801 | 3.821 | 6,655 | +0.02(+0.52%) |
Apr 13, 2011 | 3.801 | 3.927 | 3.778 | 3.801 | 6,501 | -0.01(-0.35%) |
Apr 11, 2011 | 3.815 | 3.815 | 3.815 | 3.815 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 3.775 | 3.930 | 3.775 | 3.861 | 1,512 | +0.04(+0.95%) |
Apr 07, 2011 | 3.774 | 3.825 | 3.774 | 3.825 | 1,058 | -0.09(-2.20%) |
Apr 06, 2011 | 3.914 | 3.914 | 3.851 | 3.910 | 5,747 | +0.02(+0.60%) |
Apr 05, 2011 | 3.768 | 3.887 | 3.768 | 3.887 | 2,991 | +0.00(+0.00%) |
Apr 04, 2011 | 3.762 | 3.887 | 3.762 | 3.887 | 10,213 | +0.05(+1.29%) |
Apr 01, 2011 | 3.782 | 3.864 | 3.782 | 3.838 | 5,142 | +0.09(+2.29%) |
Mar 31, 2011 | 3.752 | 3.867 | 3.732 | 3.752 | 13,250 | +0.01(+0.18%) |
Mar 30, 2011 | 3.745 | 3.748 | 3.745 | 3.745 | 7,127 | -0.05(-1.31%) |
Mar 29, 2011 | 3.729 | 3.811 | 3.679 | 3.795 | 7,835 | +0.05(+1.41%) |
Mar 28, 2011 | 3.867 | 3.867 | 3.659 | 3.742 | 27,432 | -0.10(-2.50%) |
Mar 25, 2011 | 3.778 | 3.867 | 3.682 | 3.838 | 6,510 | +0.02(+0.52%) |
Mar 23, 2011 | 3.818 | 3.818 | 3.818 | 3.818 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.702 | 3.702 | 3.702 | 3.702 | 4,084 | -0.01(-0.27%) |
Mar 21, 2011 | 3.659 | 3.881 | 3.659 | 3.712 | 12,052 | +0.04(+1.08%) |
Mar 18, 2011 | 3.686 | 3.715 | 3.672 | 3.672 | 3,539 | +0.02(+0.54%) |
Mar 17, 2011 | 3.705 | 3.705 | 3.653 | 3.653 | 3,932 | -0.15(-3.83%) |
Mar 16, 2011 | 3.798 | 3.798 | 3.795 | 3.798 | 3,327 | +0.08(+2.13%) |
Mar 15, 2011 | 3.640 | 3.719 | 3.640 | 3.719 | 3,479 | +0.08(+2.09%) |
Mar 14, 2011 | 3.643 | 3.643 | 3.643 | 3.643 | 605 | -0.08(-2.22%) |
Mar 11, 2011 | 3.702 | 3.725 | 3.702 | 3.725 | 2,268 | +0.01(+0.18%) |
Mar 10, 2011 | 3.715 | 3.719 | 3.715 | 3.719 | 3,524 | +0.00(+0.00%) |
Mar 09, 2011 | 3.729 | 3.796 | 3.686 | 3.719 | 24,198 | +0.01(+0.22%) |
Mar 08, 2011 | 3.722 | 3.729 | 3.699 | 3.710 | 7,012 | -0.01(-0.22%) |
Mar 07, 2011 | 3.719 | 3.793 | 3.712 | 3.719 | 8,782 | -0.05(-1.32%) |
Mar 04, 2011 | 3.791 | 3.791 | 3.768 | 3.768 | 2,026 | +0.02(+0.44%) |
Mar 03, 2011 | 3.752 | 3.752 | 3.752 | 3.752 | 4,235 | -0.04(-1.13%) |
Mar 02, 2011 | 3.735 | 3.801 | 3.735 | 3.795 | 1,618 | +0.11(+2.96%) |
Mar 01, 2011 | 3.788 | 3.788 | 3.636 | 3.686 | 12,100 | +0.05(+1.36%) |
Feb 28, 2011 | 3.719 | 3.719 | 3.636 | 3.636 | 11,852 | -0.04(-1.08%) |
Feb 25, 2011 | 3.636 | 3.676 | 3.636 | 3.676 | 1,210 | -0.01(-0.18%) |
Feb 24, 2011 | 3.633 | 3.682 | 3.633 | 3.682 | 6,770 | +0.08(+2.20%) |
Feb 23, 2011 | 3.590 | 3.623 | 3.590 | 3.603 | 7,638 | +0.00(+0.00%) |
Feb 22, 2011 | 3.646 | 3.647 | 3.590 | 3.603 | 5,899 | +0.01(+0.37%) |
Feb 18, 2011 | 3.590 | 3.590 | 3.590 | 3.590 | 907 | +0.00(+0.00%) |
Feb 17, 2011 | 3.636 | 3.636 | 3.590 | 3.590 | 4,537 | +0.00(+0.00%) |
Feb 16, 2011 | 3.649 | 3.649 | 3.590 | 3.590 | 3,548 | -0.06(-1.63%) |
Feb 15, 2011 | 3.649 | 3.649 | 3.649 | 3.649 | 1,421 | +0.00(+0.00%) |
Feb 14, 2011 | 3.590 | 3.649 | 3.590 | 3.649 | 925 | +0.06(+1.61%) |
Feb 11, 2011 | 3.526 | 3.611 | 3.526 | 3.591 | 10,324 | +0.03(+0.92%) |
Feb 10, 2011 | 3.559 | 3.624 | 3.526 | 3.559 | 9,892 | -0.07(-1.89%) |
Feb 09, 2011 | 3.738 | 3.738 | 3.627 | 3.627 | 2,940 | -0.07(-1.94%) |
Feb 08, 2011 | 3.595 | 3.738 | 3.595 | 3.699 | 6,318 | +0.08(+2.07%) |
Feb 07, 2011 | 3.624 | 3.624 | 3.624 | 3.624 | 306 | -0.05(-1.25%) |
Feb 04, 2011 | 3.601 | 3.732 | 3.598 | 3.670 | 3,114 | +0.08(+2.27%) |
Feb 03, 2011 | 3.833 | 3.833 | 3.559 | 3.588 | 32,343 | +0.14(+3.97%) |
Feb 02, 2011 | 3.435 | 3.451 | 3.428 | 3.451 | 2,143 | +0.00(+0.09%) |