Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.579 | 2.605 | 2.552 | 2.572 | 112,184 | +0.03(+1.04%) |
Mar 29, 2012 | 2.473 | 2.565 | 2.460 | 2.546 | 117,461 | +0.05(+2.12%) |
Mar 28, 2012 | 2.446 | 2.512 | 2.420 | 2.493 | 227,327 | +0.05(+1.89%) |
Mar 27, 2012 | 2.546 | 2.559 | 2.380 | 2.446 | 691,506 | -0.15(-5.85%) |
Mar 26, 2012 | 2.757 | 2.757 | 2.512 | 2.598 | 494,674 | -0.18(-6.43%) |
Mar 23, 2012 | 2.744 | 2.790 | 2.731 | 2.777 | 188,408 | +0.05(+1.70%) |
Mar 22, 2012 | 2.744 | 2.757 | 2.717 | 2.731 | 78,536 | -0.04(-1.43%) |
Mar 21, 2012 | 2.737 | 2.790 | 2.737 | 2.770 | 103,812 | +0.03(+0.96%) |
Mar 20, 2012 | 2.704 | 2.764 | 2.704 | 2.744 | 96,312 | +0.01(+0.24%) |
Mar 19, 2012 | 2.717 | 2.764 | 2.671 | 2.737 | 211,108 | +0.04(+1.47%) |
Mar 16, 2012 | 2.770 | 2.777 | 2.698 | 2.698 | 261,811 | -0.05(-1.92%) |
Mar 15, 2012 | 2.764 | 2.810 | 2.750 | 2.750 | 172,962 | -0.01(-0.24%) |
Mar 14, 2012 | 2.797 | 2.810 | 2.704 | 2.757 | 125,563 | -0.05(-1.65%) |
Mar 13, 2012 | 2.790 | 2.803 | 2.724 | 2.803 | 81,151 | +0.02(+0.71%) |
Mar 12, 2012 | 2.737 | 2.797 | 2.724 | 2.784 | 179,452 | +0.05(+1.69%) |
Mar 09, 2012 | 2.678 | 2.737 | 2.651 | 2.737 | 221,608 | +0.06(+2.22%) |
Mar 08, 2012 | 2.671 | 2.704 | 2.645 | 2.678 | 79,439 | +0.03(+1.25%) |
Mar 07, 2012 | 2.638 | 2.658 | 2.605 | 2.645 | 123,695 | +0.03(+1.27%) |
Mar 06, 2012 | 2.625 | 2.645 | 2.605 | 2.612 | 103,897 | -0.05(-1.74%) |
Mar 05, 2012 | 2.605 | 2.658 | 2.605 | 2.658 | 94,001 | +0.03(+1.26%) |
Mar 02, 2012 | 2.678 | 2.678 | 2.625 | 2.625 | 96,669 | +0.00(+0.00%) |
Mar 01, 2012 | 2.678 | 2.717 | 2.625 | 2.625 | 270,123 | -0.04(-1.49%) |
Feb 29, 2012 | 2.737 | 2.753 | 2.665 | 2.665 | 111,717 | -0.06(-2.18%) |
Feb 28, 2012 | 2.698 | 2.737 | 2.698 | 2.724 | 40,236 | +0.01(+0.49%) |
Feb 27, 2012 | 2.724 | 2.757 | 2.678 | 2.711 | 68,490 | +0.01(+0.24%) |
Feb 24, 2012 | 2.605 | 2.777 | 2.605 | 2.704 | 127,327 | -0.05(-1.68%) |
Feb 23, 2012 | 2.645 | 2.757 | 2.612 | 2.750 | 195,285 | +0.13(+4.79%) |
Feb 22, 2012 | 2.658 | 2.684 | 2.612 | 2.625 | 142,364 | -0.04(-1.49%) |
Feb 21, 2012 | 2.678 | 2.691 | 2.645 | 2.665 | 131,672 | -0.02(-0.74%) |
Feb 17, 2012 | 2.717 | 2.744 | 2.658 | 2.684 | 83,955 | -0.04(-1.46%) |
Feb 16, 2012 | 2.651 | 2.737 | 2.651 | 2.724 | 97,023 | +0.06(+2.23%) |
Feb 15, 2012 | 2.691 | 2.711 | 2.645 | 2.665 | 114,502 | -0.02(-0.74%) |
Feb 14, 2012 | 2.665 | 2.704 | 2.665 | 2.684 | 58,526 | +0.02(+0.74%) |
Feb 13, 2012 | 2.651 | 2.678 | 2.631 | 2.665 | 202,209 | +0.01(+0.50%) |
Feb 10, 2012 | 2.678 | 2.704 | 2.651 | 2.651 | 96,736 | -0.04(-1.47%) |
Feb 09, 2012 | 2.744 | 2.757 | 2.684 | 2.691 | 203,827 | -0.07(-2.63%) |
Feb 08, 2012 | 2.651 | 2.810 | 2.651 | 2.764 | 122,689 | +0.07(+2.45%) |
Feb 07, 2012 | 2.744 | 2.764 | 2.678 | 2.698 | 135,586 | -0.05(-1.92%) |
Feb 06, 2012 | 2.797 | 2.803 | 2.744 | 2.750 | 133,947 | -0.05(-1.65%) |
Feb 03, 2012 | 2.764 | 2.810 | 2.737 | 2.797 | 290,817 | +0.06(+2.17%) |
Feb 02, 2012 | 2.711 | 2.757 | 2.678 | 2.737 | 114,853 | +0.03(+0.98%) |
Feb 01, 2012 | 2.651 | 2.711 | 2.631 | 2.711 | 153,417 | +0.06(+2.24%) |
Jan 31, 2012 | 2.691 | 2.704 | 2.625 | 2.651 | 185,949 | -0.03(-0.99%) |
Jan 30, 2012 | 2.678 | 2.717 | 2.631 | 2.678 | 134,739 | -0.03(-1.22%) |
Jan 27, 2012 | 2.592 | 2.711 | 2.592 | 2.711 | 216,246 | +0.12(+4.59%) |
Jan 26, 2012 | 2.631 | 2.631 | 2.552 | 2.592 | 164,957 | +0.00(+0.00%) |
Jan 25, 2012 | 2.565 | 2.612 | 2.519 | 2.592 | 120,678 | +0.03(+1.03%) |
Jan 24, 2012 | 2.532 | 2.565 | 2.519 | 2.565 | 143,388 | +0.02(+0.78%) |
Jan 23, 2012 | 2.546 | 2.565 | 2.506 | 2.546 | 165,276 | -0.03(-1.03%) |
Jan 20, 2012 | 2.546 | 2.572 | 2.486 | 2.572 | 170,167 | +0.01(+0.26%) |
Jan 19, 2012 | 2.453 | 2.565 | 2.453 | 2.565 | 302,858 | +0.09(+3.47%) |
Jan 18, 2012 | 2.407 | 2.479 | 2.393 | 2.479 | 174,898 | +0.05(+2.18%) |
Jan 17, 2012 | 2.473 | 2.479 | 2.400 | 2.426 | 174,129 | -0.03(-1.08%) |
Jan 13, 2012 | 2.400 | 2.453 | 2.387 | 2.453 | 97,099 | +0.02(+0.82%) |
Jan 12, 2012 | 2.426 | 2.440 | 2.393 | 2.433 | 130,120 | +0.04(+1.66%) |
Jan 11, 2012 | 2.327 | 2.400 | 2.301 | 2.393 | 178,416 | +0.07(+2.84%) |
Jan 10, 2012 | 2.341 | 2.347 | 2.314 | 2.327 | 199,644 | +0.00(+0.00%) |
Jan 09, 2012 | 2.334 | 2.347 | 2.314 | 2.327 | 109,077 | -0.01(-0.28%) |
Jan 06, 2012 | 2.367 | 2.380 | 2.314 | 2.334 | 97,595 | -0.05(-1.94%) |
Jan 05, 2012 | 2.374 | 2.407 | 2.347 | 2.380 | 74,995 | -0.01(-0.55%) |
Jan 04, 2012 | 2.380 | 2.413 | 2.360 | 2.393 | 111,963 | +0.03(+1.12%) |
Dec 30, 2011 | 2.341 | 2.367 | 2.294 | 2.367 | 196,914 | -0.01(-0.28%) |
Dec 29, 2011 | 2.341 | 2.374 | 2.288 | 2.374 | 228,567 | +0.06(+2.57%) |
Dec 28, 2011 | 2.314 | 2.360 | 2.294 | 2.314 | 192,381 | +0.02(+0.86%) |
Dec 27, 2011 | 2.208 | 2.301 | 2.202 | 2.294 | 295,935 | +0.09(+3.89%) |
Dec 23, 2011 | 2.281 | 2.281 | 2.202 | 2.208 | 191,673 | +0.01(+0.30%) |
Dec 21, 2011 | 2.307 | 2.314 | 2.188 | 2.202 | 423,530 | -0.09(-4.03%) |
Dec 20, 2011 | 2.301 | 2.314 | 2.268 | 2.294 | 197,334 | +0.00(+0.00%) |
Dec 19, 2011 | 2.413 | 2.413 | 2.294 | 2.294 | 182,196 | -0.19(-7.71%) |
Dec 16, 2011 | 2.446 | 2.486 | 2.439 | 2.486 | 277,766 | +0.05(+2.17%) |
Dec 15, 2011 | 2.446 | 2.446 | 2.407 | 2.433 | 267,584 | +0.03(+1.10%) |
Dec 14, 2011 | 2.380 | 2.407 | 2.347 | 2.407 | 209,591 | +0.03(+1.11%) |
Dec 13, 2011 | 2.400 | 2.453 | 2.380 | 2.380 | 117,936 | -0.01(-0.28%) |
Dec 12, 2011 | 2.400 | 2.440 | 2.380 | 2.387 | 209,682 | -0.04(-1.63%) |
Dec 09, 2011 | 2.433 | 2.453 | 2.393 | 2.426 | 128,260 | -0.01(-0.27%) |
Dec 08, 2011 | 2.493 | 2.506 | 2.420 | 2.433 | 172,852 | -0.05(-1.87%) |
Dec 07, 2011 | 2.532 | 2.559 | 2.479 | 2.479 | 214,354 | -0.06(-2.34%) |
Dec 06, 2011 | 2.387 | 2.546 | 2.374 | 2.539 | 539,037 | +0.19(+7.86%) |
Dec 05, 2011 | 2.288 | 2.367 | 2.248 | 2.354 | 484,697 | +0.09(+4.09%) |
Dec 02, 2011 | 2.255 | 2.300 | 2.248 | 2.261 | 173,443 | +0.01(+0.59%) |
Dec 01, 2011 | 2.307 | 2.374 | 2.248 | 2.248 | 241,480 | -0.04(-1.73%) |
Nov 30, 2011 | 2.347 | 2.380 | 2.288 | 2.288 | 1,209,250 | +0.01(+0.58%) |
Nov 29, 2011 | 2.268 | 2.347 | 2.255 | 2.274 | 198,526 | +0.01(+0.29%) |
Nov 28, 2011 | 2.268 | 2.323 | 2.248 | 2.268 | 171,196 | +0.02(+0.88%) |
Nov 25, 2011 | 2.268 | 2.307 | 2.248 | 2.248 | 75,280 | -0.02(-0.87%) |
Nov 23, 2011 | 2.314 | 2.339 | 2.268 | 2.268 | 194,892 | -0.05(-2.00%) |
Nov 22, 2011 | 2.327 | 2.380 | 2.314 | 2.314 | 204,310 | -0.01(-0.57%) |
Nov 21, 2011 | 2.341 | 2.387 | 2.321 | 2.327 | 214,955 | -0.02(-0.85%) |
Nov 18, 2011 | 2.413 | 2.453 | 2.347 | 2.347 | 336,985 | -0.09(-3.79%) |
Nov 17, 2011 | 2.512 | 2.526 | 2.440 | 2.440 | 196,864 | -0.07(-2.89%) |
Nov 16, 2011 | 2.559 | 2.612 | 2.512 | 2.512 | 170,408 | -0.09(-3.55%) |
Nov 15, 2011 | 2.579 | 2.612 | 2.546 | 2.605 | 97,024 | +0.04(+1.55%) |
Nov 14, 2011 | 2.585 | 2.612 | 2.546 | 2.565 | 134,031 | -0.04(-1.52%) |
Nov 11, 2011 | 2.631 | 2.631 | 2.572 | 2.605 | 162,877 | -0.02(-0.76%) |
Nov 10, 2011 | 2.612 | 2.645 | 2.579 | 2.625 | 131,078 | +0.03(+1.28%) |
Nov 09, 2011 | 2.691 | 2.698 | 2.565 | 2.592 | 284,897 | -0.15(-5.31%) |
Nov 08, 2011 | 2.876 | 2.876 | 2.717 | 2.737 | 513,129 | -0.17(-5.91%) |
Nov 07, 2011 | 2.916 | 2.916 | 2.876 | 2.909 | 79,203 | -0.01(-0.23%) |
Nov 04, 2011 | 2.955 | 2.957 | 2.889 | 2.916 | 87,211 | -0.06(-2.00%) |
Nov 03, 2011 | 2.896 | 2.975 | 2.843 | 2.975 | 176,133 | +0.09(+3.21%) |
Nov 02, 2011 | 2.863 | 2.896 | 2.843 | 2.883 | 164,323 | +0.08(+2.83%) |
Nov 01, 2011 | 2.777 | 2.836 | 2.777 | 2.803 | 194,474 | +0.01(+0.47%) |
Oct 31, 2011 | 2.803 | 2.863 | 2.777 | 2.790 | 94,787 | -0.04(-1.40%) |
Oct 28, 2011 | 2.903 | 2.903 | 2.797 | 2.830 | 112,444 | -0.05(-1.83%) |
Oct 27, 2011 | 2.850 | 2.883 | 2.810 | 2.883 | 277,659 | +0.10(+3.56%) |
Oct 26, 2011 | 2.777 | 2.803 | 2.724 | 2.784 | 109,147 | +0.03(+1.20%) |
Oct 25, 2011 | 2.790 | 2.803 | 2.737 | 2.750 | 96,831 | -0.07(-2.35%) |
Oct 24, 2011 | 2.843 | 2.843 | 2.744 | 2.817 | 141,530 | -0.03(-0.93%) |
Oct 21, 2011 | 2.777 | 2.843 | 2.750 | 2.843 | 116,206 | +0.09(+3.37%) |
Oct 20, 2011 | 2.823 | 2.836 | 2.731 | 2.750 | 109,601 | -0.07(-2.58%) |
Oct 19, 2011 | 2.843 | 2.896 | 2.797 | 2.823 | 114,743 | -0.03(-0.93%) |
Oct 18, 2011 | 2.757 | 2.856 | 2.698 | 2.850 | 134,904 | +0.11(+3.86%) |
Oct 17, 2011 | 2.830 | 2.830 | 2.737 | 2.744 | 125,368 | -0.12(-4.16%) |
Oct 14, 2011 | 2.810 | 2.909 | 2.750 | 2.863 | 199,254 | +0.07(+2.36%) |
Oct 13, 2011 | 2.803 | 2.810 | 2.744 | 2.797 | 40,234 | -0.02(-0.70%) |
Oct 12, 2011 | 2.770 | 2.817 | 2.750 | 2.817 | 192,029 | +0.07(+2.65%) |
Oct 11, 2011 | 2.711 | 2.750 | 2.671 | 2.744 | 196,474 | +0.07(+2.47%) |
Oct 10, 2011 | 2.598 | 2.678 | 2.579 | 2.678 | 160,547 | +0.11(+4.38%) |
Oct 07, 2011 | 2.625 | 2.645 | 2.539 | 2.565 | 154,792 | -0.05(-1.77%) |
Oct 06, 2011 | 2.618 | 2.618 | 2.552 | 2.612 | 125,559 | +0.03(+1.02%) |
Oct 05, 2011 | 2.572 | 2.638 | 2.519 | 2.585 | 143,723 | +0.04(+1.56%) |
Oct 04, 2011 | 2.327 | 2.572 | 2.314 | 2.546 | 377,007 | +0.11(+4.34%) |
Oct 03, 2011 | 2.542 | 2.559 | 2.413 | 2.440 | 209,383 | -0.11(-4.16%) |
Sep 30, 2011 | 2.493 | 2.605 | 2.486 | 2.546 | 141,294 | +0.00(+0.00%) |
Sep 29, 2011 | 2.539 | 2.605 | 2.479 | 2.546 | 77,807 | +0.05(+2.12%) |
Sep 28, 2011 | 2.618 | 2.645 | 2.493 | 2.493 | 88,768 | -0.13(-5.04%) |
Sep 27, 2011 | 2.598 | 2.645 | 2.598 | 2.625 | 165,462 | +0.05(+1.79%) |
Sep 26, 2011 | 2.512 | 2.579 | 2.473 | 2.579 | 104,124 | +0.07(+2.90%) |
Sep 23, 2011 | 2.420 | 2.526 | 2.420 | 2.506 | 159,098 | +0.06(+2.43%) |
Sep 22, 2011 | 2.380 | 2.499 | 2.347 | 2.446 | 319,463 | +0.02(+0.82%) |
Sep 21, 2011 | 2.499 | 2.552 | 2.426 | 2.426 | 224,034 | -0.07(-2.91%) |
Sep 20, 2011 | 2.532 | 2.572 | 2.499 | 2.499 | 140,443 | -0.01(-0.26%) |
Sep 19, 2011 | 2.579 | 2.579 | 2.460 | 2.506 | 328,240 | -0.07(-2.57%) |
Sep 16, 2011 | 2.625 | 2.724 | 2.572 | 2.572 | 327,576 | -0.05(-1.77%) |
Sep 15, 2011 | 2.651 | 2.698 | 2.546 | 2.618 | 244,909 | -0.05(-1.74%) |
Sep 14, 2011 | 2.678 | 2.684 | 2.631 | 2.665 | 141,190 | -0.02(-0.74%) |
Sep 13, 2011 | 2.645 | 2.724 | 2.618 | 2.684 | 153,966 | -0.01(-0.25%) |
Sep 12, 2011 | 2.618 | 2.711 | 2.618 | 2.691 | 190,372 | +0.06(+2.26%) |
Sep 09, 2011 | 2.711 | 2.731 | 2.612 | 2.631 | 214,304 | -0.08(-2.93%) |
Sep 08, 2011 | 2.711 | 2.803 | 2.711 | 2.711 | 246,128 | +0.03(+1.23%) |
Sep 07, 2011 | 2.711 | 2.731 | 2.651 | 2.678 | 92,440 | +0.01(+0.25%) |
Sep 06, 2011 | 2.645 | 2.737 | 2.612 | 2.671 | 181,397 | -0.01(-0.25%) |
Sep 02, 2011 | 2.691 | 2.797 | 2.678 | 2.678 | 111,550 | -0.05(-1.94%) |
Sep 01, 2011 | 2.645 | 2.889 | 2.645 | 2.731 | 150,142 | -0.11(-3.95%) |
Aug 31, 2011 | 2.823 | 2.869 | 2.744 | 2.843 | 192,938 | +0.02(+0.70%) |
Aug 30, 2011 | 2.711 | 2.823 | 2.698 | 2.823 | 143,552 | +0.09(+3.14%) |
Aug 29, 2011 | 2.671 | 2.737 | 2.645 | 2.737 | 160,020 | +0.09(+3.50%) |
Aug 26, 2011 | 2.565 | 2.658 | 2.562 | 2.645 | 200,057 | +0.07(+2.56%) |
Aug 25, 2011 | 2.665 | 2.665 | 2.579 | 2.579 | 178,277 | -0.08(-2.99%) |
Aug 24, 2011 | 2.658 | 2.678 | 2.630 | 2.658 | 107,241 | +0.00(+0.00%) |
Aug 23, 2011 | 2.552 | 2.658 | 2.513 | 2.658 | 227,741 | +0.11(+4.15%) |
Aug 22, 2011 | 2.618 | 2.638 | 2.512 | 2.552 | 194,427 | -0.01(-0.26%) |
Aug 19, 2011 | 2.546 | 2.631 | 2.499 | 2.559 | 154,837 | -0.03(-1.02%) |
Aug 18, 2011 | 2.631 | 2.704 | 2.579 | 2.585 | 231,050 | -0.12(-4.40%) |
Aug 17, 2011 | 2.698 | 2.724 | 2.658 | 2.704 | 158,145 | +0.02(+0.74%) |
Aug 16, 2011 | 2.764 | 2.764 | 2.661 | 2.684 | 179,537 | -0.11(-3.79%) |
Aug 15, 2011 | 2.711 | 2.803 | 2.665 | 2.790 | 206,603 | +0.13(+4.71%) |
Aug 12, 2011 | 2.711 | 2.711 | 2.612 | 2.665 | 194,674 | -0.05(-1.71%) |
Aug 11, 2011 | 2.499 | 2.731 | 2.486 | 2.711 | 373,700 | +0.23(+9.33%) |
Aug 10, 2011 | 2.446 | 2.612 | 2.446 | 2.479 | 394,696 | +0.03(+1.35%) |
Aug 09, 2011 | 2.645 | 2.526 | 2.393 | 2.446 | 611,219 | +0.06(+2.49%) |
Aug 08, 2011 | 2.595 | 2.625 | 2.387 | 2.387 | 618,422 | -0.32(-11.74%) |
Aug 05, 2011 | 2.658 | 2.731 | 2.645 | 2.704 | 272,922 | +0.05(+1.74%) |
Aug 04, 2011 | 2.724 | 2.750 | 2.658 | 2.658 | 287,470 | -0.09(-3.37%) |
Aug 03, 2011 | 2.711 | 2.764 | 2.658 | 2.750 | 290,693 | +0.07(+2.72%) |
Aug 02, 2011 | 2.810 | 2.856 | 2.678 | 2.678 | 360,931 | -0.15(-5.37%) |
Aug 01, 2011 | 2.876 | 2.949 | 2.830 | 2.830 | 246,621 | +0.01(+0.23%) |
Jul 29, 2011 | 2.823 | 2.869 | 2.744 | 2.823 | 324,067 | -0.05(-1.61%) |
Jul 28, 2011 | 2.889 | 2.909 | 2.850 | 2.869 | 144,209 | +0.00(+0.00%) |
Jul 27, 2011 | 2.949 | 2.975 | 2.869 | 2.869 | 153,240 | -0.08(-2.69%) |
Jul 26, 2011 | 2.942 | 2.995 | 2.942 | 2.949 | 176,818 | +0.01(+0.22%) |
Jul 25, 2011 | 3.028 | 3.055 | 2.942 | 2.942 | 291,315 | -0.11(-3.47%) |
Jul 22, 2011 | 3.055 | 3.068 | 3.041 | 3.048 | 212,267 | -0.06(-1.91%) |
Jul 21, 2011 | 3.101 | 3.107 | 3.081 | 3.107 | 83,984 | +0.02(+0.64%) |
Jul 20, 2011 | 3.101 | 3.107 | 3.074 | 3.088 | 69,390 | -0.02(-0.64%) |
Jul 19, 2011 | 3.121 | 3.127 | 3.074 | 3.107 | 127,687 | +0.02(+0.64%) |
Jul 18, 2011 | 3.081 | 3.121 | 3.081 | 3.088 | 122,924 | -0.01(-0.21%) |
Jul 15, 2011 | 3.081 | 3.114 | 3.081 | 3.094 | 95,253 | +0.01(+0.43%) |
Jul 14, 2011 | 3.114 | 3.127 | 3.081 | 3.081 | 144,891 | -0.06(-1.89%) |
Jul 13, 2011 | 3.121 | 3.174 | 3.107 | 3.141 | 183,317 | +0.03(+0.85%) |
Jul 12, 2011 | 3.141 | 3.160 | 3.107 | 3.114 | 83,710 | -0.01(-0.42%) |
Jul 11, 2011 | 3.127 | 3.141 | 3.095 | 3.127 | 211,615 | -0.03(-0.84%) |
Jul 08, 2011 | 3.167 | 3.187 | 3.127 | 3.154 | 175,228 | -0.05(-1.45%) |
Jul 07, 2011 | 3.147 | 3.200 | 3.121 | 3.200 | 337,871 | +0.06(+1.89%) |
Jul 06, 2011 | 3.127 | 3.141 | 3.107 | 3.141 | 175,892 | +0.00(+0.00%) |
Jul 05, 2011 | 3.134 | 3.141 | 3.114 | 3.141 | 134,779 | +0.03(+1.06%) |
Jul 01, 2011 | 3.107 | 3.121 | 3.081 | 3.107 | 282,486 | +0.02(+0.64%) |
Jun 30, 2011 | 3.107 | 3.141 | 3.081 | 3.088 | 395,389 | -0.03(-1.06%) |
Jun 29, 2011 | 3.141 | 3.158 | 3.107 | 3.121 | 233,156 | -0.01(-0.42%) |
Jun 28, 2011 | 3.147 | 3.174 | 3.114 | 3.134 | 260,422 | -0.02(-0.63%) |
Jun 27, 2011 | 3.154 | 3.174 | 3.121 | 3.154 | 250,808 | -0.08(-2.45%) |
Jun 24, 2011 | 3.134 | 3.233 | 3.088 | 3.233 | 965,942 | +0.13(+4.04%) |
Jun 23, 2011 | 3.088 | 3.121 | 3.088 | 3.107 | 252,069 | +0.01(+0.43%) |
Jun 22, 2011 | 3.107 | 3.121 | 3.088 | 3.094 | 225,863 | -0.01(-0.21%) |
Jun 21, 2011 | 3.180 | 3.187 | 3.094 | 3.101 | 467,015 | -0.07(-2.29%) |
Jun 20, 2011 | 3.174 | 3.187 | 3.174 | 3.174 | 523,583 | -0.04(-1.23%) |
Jun 17, 2011 | 3.220 | 3.260 | 3.193 | 3.213 | 298,629 | +0.00(+0.00%) |
Jun 16, 2011 | 3.253 | 3.286 | 3.167 | 3.213 | 716,420 | -0.03(-1.02%) |
Jun 15, 2011 | 3.273 | 3.286 | 3.213 | 3.246 | 165,243 | -0.06(-1.80%) |
Jun 14, 2011 | 3.227 | 3.312 | 3.227 | 3.306 | 205,745 | +0.10(+3.09%) |
Jun 13, 2011 | 3.220 | 3.266 | 3.207 | 3.207 | 239,242 | -0.03(-1.02%) |
Jun 10, 2011 | 3.213 | 3.309 | 3.174 | 3.240 | 289,164 | -0.03(-0.81%) |
Jun 09, 2011 | 3.273 | 3.286 | 3.207 | 3.266 | 325,008 | +0.00(+0.00%) |
Jun 08, 2011 | 3.306 | 3.306 | 3.240 | 3.266 | 249,077 | -0.05(-1.40%) |
Jun 07, 2011 | 3.365 | 3.379 | 3.299 | 3.312 | 342,480 | -0.04(-1.18%) |
Jun 06, 2011 | 3.425 | 3.451 | 3.352 | 3.352 | 250,697 | -0.07(-2.12%) |
Jun 03, 2011 | 3.471 | 3.481 | 3.425 | 3.425 | 216,010 | -0.17(-4.60%) |
May 24, 2011 | 3.550 | 3.603 | 3.517 | 3.590 | 101,828 | +0.03(+0.93%) |
May 23, 2011 | 3.544 | 3.584 | 3.504 | 3.557 | 178,271 | -0.01(-0.19%) |
May 20, 2011 | 3.570 | 3.623 | 3.550 | 3.564 | 164,502 | -0.02(-0.55%) |
May 19, 2011 | 3.636 | 3.636 | 3.564 | 3.584 | 124,870 | -0.05(-1.45%) |
May 18, 2011 | 3.570 | 3.636 | 3.550 | 3.636 | 125,055 | +0.07(+1.85%) |
May 17, 2011 | 3.517 | 3.584 | 3.517 | 3.570 | 254,070 | +0.05(+1.50%) |
May 16, 2011 | 3.570 | 3.570 | 3.504 | 3.517 | 180,894 | -0.07(-1.84%) |
May 13, 2011 | 3.630 | 3.650 | 3.577 | 3.584 | 174,625 | -0.05(-1.28%) |
May 12, 2011 | 3.670 | 3.675 | 3.603 | 3.630 | 247,981 | -0.08(-2.14%) |
May 11, 2011 | 3.769 | 3.782 | 3.703 | 3.709 | 115,490 | -0.07(-1.92%) |
May 10, 2011 | 3.749 | 3.795 | 3.676 | 3.782 | 336,569 | +0.06(+1.60%) |
May 09, 2011 | 3.590 | 3.729 | 3.517 | 3.722 | 608,832 | +0.31(+9.11%) |
May 06, 2011 | 3.491 | 3.491 | 3.359 | 3.412 | 243,897 | +0.03(+0.78%) |
May 05, 2011 | 3.511 | 3.511 | 3.372 | 3.385 | 284,394 | -0.13(-3.58%) |
May 04, 2011 | 3.544 | 3.544 | 3.504 | 3.511 | 137,176 | -0.03(-0.75%) |
May 03, 2011 | 3.524 | 3.577 | 3.524 | 3.537 | 63,311 | +0.00(+0.00%) |
May 02, 2011 | 3.560 | 3.564 | 3.537 | 3.537 | 138,103 | -0.04(-1.11%) |
Apr 29, 2011 | 3.597 | 3.603 | 3.564 | 3.577 | 157,098 | -0.02(-0.55%) |
Apr 28, 2011 | 3.590 | 3.597 | 3.557 | 3.597 | 156,097 | +0.01(+0.37%) |
Apr 27, 2011 | 3.590 | 3.603 | 3.550 | 3.584 | 72,265 | +0.01(+0.18%) |
Apr 26, 2011 | 3.531 | 3.603 | 3.517 | 3.577 | 188,424 | +0.05(+1.31%) |
Apr 25, 2011 | 3.550 | 3.550 | 3.511 | 3.531 | 154,350 | +0.00(+0.00%) |
Apr 21, 2011 | 3.564 | 3.584 | 3.531 | 3.531 | 161,321 | -0.03(-0.93%) |
Apr 20, 2011 | 3.630 | 3.630 | 3.557 | 3.564 | 268,496 | -0.04(-1.10%) |
Apr 19, 2011 | 3.570 | 3.636 | 3.564 | 3.603 | 139,951 | +0.05(+1.30%) |
Apr 18, 2011 | 3.590 | 3.610 | 3.544 | 3.557 | 119,955 | -0.07(-2.00%) |
Apr 15, 2011 | 3.584 | 3.636 | 3.577 | 3.630 | 155,094 | +0.05(+1.48%) |
Apr 14, 2011 | 3.564 | 3.584 | 3.524 | 3.577 | 124,323 | +0.01(+0.19%) |
Apr 13, 2011 | 3.597 | 3.597 | 3.544 | 3.570 | 76,509 | +0.01(+0.19%) |
Apr 12, 2011 | 3.597 | 3.663 | 3.504 | 3.564 | 322,738 | -0.01(-0.19%) |
Apr 11, 2011 | 3.603 | 3.650 | 3.570 | 3.570 | 174,206 | -0.04(-1.10%) |
Apr 08, 2011 | 3.650 | 3.670 | 3.550 | 3.610 | 289,075 | -0.03(-0.73%) |
Apr 07, 2011 | 3.709 | 3.727 | 3.590 | 3.636 | 181,449 | -0.07(-1.79%) |
Apr 06, 2011 | 3.683 | 3.703 | 3.650 | 3.703 | 161,608 | +0.05(+1.45%) |
Apr 05, 2011 | 3.683 | 3.683 | 3.623 | 3.650 | 173,200 | -0.02(-0.54%) |
Apr 04, 2011 | 3.683 | 3.683 | 3.636 | 3.670 | 118,845 | +0.03(+0.91%) |