Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.502 | 4.514 | 4.470 | 4.470 | 671,479 | -0.04(-0.80%) |
Jan 30, 2012 | 4.510 | 4.510 | 4.474 | 4.506 | 785,854 | -0.01(-0.18%) |
Jan 27, 2012 | 4.510 | 4.550 | 4.502 | 4.514 | 906,398 | +0.01(+0.31%) |
Jan 26, 2012 | 4.508 | 4.520 | 4.496 | 4.500 | 724,881 | +0.00(+0.00%) |
Jan 25, 2012 | 4.500 | 4.512 | 4.464 | 4.500 | 824,733 | +0.02(+0.53%) |
Jan 24, 2012 | 4.520 | 4.524 | 4.440 | 4.476 | 945,734 | +0.00(+0.00%) |
Jan 23, 2012 | 4.484 | 4.528 | 4.460 | 4.476 | 1,163,521 | -0.01(-0.18%) |
Jan 20, 2012 | 4.512 | 4.532 | 4.476 | 4.484 | 1,007,252 | -0.02(-0.35%) |
Jan 19, 2012 | 4.460 | 4.520 | 4.448 | 4.500 | 1,099,381 | +0.04(+0.89%) |
Jan 18, 2012 | 4.444 | 4.468 | 4.428 | 4.460 | 786,520 | +0.03(+0.72%) |
Jan 17, 2012 | 4.456 | 4.456 | 4.424 | 4.428 | 1,001,547 | -0.03(-0.63%) |
Jan 13, 2012 | 4.440 | 4.456 | 4.424 | 4.456 | 878,922 | +0.01(+0.27%) |
Jan 12, 2012 | 4.396 | 4.452 | 4.372 | 4.444 | 1,440,673 | +0.01(+0.27%) |
Jan 11, 2012 | 4.392 | 4.456 | 4.389 | 4.432 | 1,033,879 | +0.01(+0.27%) |
Jan 10, 2012 | 4.412 | 4.444 | 4.384 | 4.420 | 1,237,692 | +0.06(+1.28%) |
Jan 09, 2012 | 4.396 | 4.408 | 4.348 | 4.364 | 678,049 | -0.00(-0.09%) |
Jan 06, 2012 | 4.372 | 4.400 | 4.348 | 4.368 | 826,615 | +0.00(+0.00%) |
Jan 05, 2012 | 4.324 | 4.368 | 4.304 | 4.368 | 697,236 | +0.06(+1.40%) |
Jan 04, 2012 | 4.328 | 4.360 | 4.284 | 4.308 | 699,374 | -0.04(-1.02%) |
Dec 30, 2011 | 4.276 | 4.360 | 4.261 | 4.352 | 885,054 | +0.09(+2.15%) |
Dec 29, 2011 | 4.400 | 4.408 | 4.129 | 4.261 | 3,810,963 | -0.16(-3.61%) |
Dec 28, 2011 | 4.420 | 4.424 | 4.348 | 4.420 | 961,230 | +0.00(+0.05%) |
Dec 27, 2011 | 4.359 | 4.430 | 4.331 | 4.418 | 1,148,742 | +0.08(+1.83%) |
Dec 23, 2011 | 4.347 | 4.374 | 4.331 | 4.339 | 1,008,694 | -0.04(-0.82%) |
Dec 21, 2011 | 4.347 | 4.390 | 4.335 | 4.374 | 883,795 | +0.03(+0.64%) |
Dec 20, 2011 | 4.374 | 4.430 | 4.343 | 4.347 | 1,039,171 | -0.02(-0.45%) |
Dec 19, 2011 | 4.378 | 4.406 | 4.362 | 4.366 | 759,304 | -0.02(-0.45%) |
Dec 16, 2011 | 4.366 | 4.402 | 4.347 | 4.386 | 1,086,295 | +0.04(+0.82%) |
Dec 15, 2011 | 4.351 | 4.370 | 4.335 | 4.351 | 1,126,825 | +0.01(+0.27%) |
Dec 14, 2011 | 4.343 | 4.351 | 4.299 | 4.339 | 746,942 | +0.00(+0.00%) |
Dec 13, 2011 | 4.339 | 4.356 | 4.295 | 4.339 | 1,018,413 | +0.02(+0.55%) |
Dec 12, 2011 | 4.335 | 4.359 | 4.295 | 4.315 | 1,244,023 | -0.04(-0.91%) |
Dec 09, 2011 | 4.339 | 4.359 | 4.323 | 4.355 | 1,031,958 | -0.00(-0.09%) |
Dec 08, 2011 | 4.335 | 4.359 | 4.315 | 4.359 | 681,931 | +0.03(+0.73%) |
Dec 07, 2011 | 4.331 | 4.347 | 4.307 | 4.327 | 792,532 | +0.00(+0.09%) |
Dec 06, 2011 | 4.319 | 4.327 | 4.279 | 4.323 | 751,927 | +0.00(+0.09%) |
Dec 05, 2011 | 4.263 | 4.327 | 4.263 | 4.319 | 864,239 | +0.04(+1.02%) |
Dec 02, 2011 | 4.327 | 4.327 | 4.259 | 4.275 | 854,280 | -0.04(-0.83%) |
Dec 01, 2011 | 4.252 | 4.351 | 4.244 | 4.311 | 1,290,817 | +0.06(+1.30%) |
Nov 30, 2011 | 4.228 | 4.266 | 4.216 | 4.255 | 952,342 | +0.05(+1.13%) |
Nov 29, 2011 | 4.228 | 4.229 | 4.200 | 4.208 | 796,472 | +0.01(+0.19%) |
Nov 28, 2011 | 4.240 | 4.248 | 4.188 | 4.200 | 714,981 | +0.03(+0.71%) |
Nov 25, 2011 | 4.174 | 4.201 | 4.162 | 4.170 | 461,930 | -0.01(-0.19%) |
Nov 23, 2011 | 4.206 | 4.214 | 4.174 | 4.178 | 632,608 | -0.04(-0.84%) |
Nov 22, 2011 | 4.253 | 4.253 | 4.198 | 4.214 | 718,711 | -0.04(-1.02%) |
Nov 21, 2011 | 4.190 | 4.257 | 4.158 | 4.257 | 1,196,063 | +0.02(+0.56%) |
Nov 18, 2011 | 4.194 | 4.233 | 4.186 | 4.233 | 741,911 | +0.03(+0.75%) |
Nov 17, 2011 | 4.206 | 4.218 | 4.162 | 4.202 | 976,891 | +0.02(+0.51%) |
Nov 16, 2011 | 4.214 | 4.265 | 4.178 | 4.181 | 1,339,018 | -0.02(-0.51%) |
Nov 15, 2011 | 4.273 | 4.281 | 4.202 | 4.202 | 948,252 | -0.07(-1.66%) |
Nov 14, 2011 | 4.265 | 4.284 | 4.233 | 4.273 | 750,702 | +0.01(+0.28%) |
Nov 11, 2011 | 4.257 | 4.273 | 4.221 | 4.261 | 919,884 | +0.01(+0.28%) |
Nov 10, 2011 | 4.214 | 4.265 | 4.214 | 4.249 | 1,391,855 | +0.06(+1.41%) |
Nov 09, 2011 | 4.174 | 4.210 | 4.135 | 4.190 | 1,001,680 | -0.01(-0.19%) |
Nov 08, 2011 | 4.206 | 4.225 | 4.182 | 4.198 | 883,167 | -0.02(-0.37%) |
Nov 07, 2011 | 4.206 | 4.214 | 4.158 | 4.214 | 725,031 | +0.03(+0.66%) |
Nov 04, 2011 | 4.178 | 4.198 | 4.147 | 4.186 | 487,342 | -0.03(-0.65%) |
Nov 03, 2011 | 4.202 | 4.214 | 4.123 | 4.214 | 1,112,083 | +0.03(+0.66%) |
Nov 02, 2011 | 4.143 | 4.210 | 4.139 | 4.186 | 839,667 | +0.06(+1.43%) |
Nov 01, 2011 | 4.131 | 4.158 | 4.076 | 4.127 | 1,059,477 | -0.03(-0.76%) |
Oct 31, 2011 | 4.182 | 4.190 | 4.115 | 4.158 | 740,590 | -0.04(-1.03%) |
Oct 28, 2011 | 4.182 | 4.210 | 4.143 | 4.202 | 805,345 | +0.04(+1.04%) |
Oct 27, 2011 | 4.233 | 4.233 | 4.151 | 4.158 | 1,405,456 | +0.03(+0.72%) |
Oct 26, 2011 | 4.086 | 4.180 | 4.070 | 4.129 | 822,924 | +0.05(+1.25%) |
Oct 25, 2011 | 4.180 | 4.188 | 4.074 | 4.078 | 1,361,467 | -0.13(-2.98%) |
Oct 24, 2011 | 4.027 | 4.246 | 4.027 | 4.203 | 3,005,149 | +0.15(+3.77%) |
Oct 21, 2011 | 4.055 | 4.066 | 4.012 | 4.051 | 717,486 | +0.03(+0.78%) |
Oct 20, 2011 | 3.992 | 4.090 | 3.992 | 4.019 | 998,612 | +0.03(+0.69%) |
Oct 19, 2011 | 3.992 | 4.012 | 3.972 | 3.992 | 668,964 | +0.00(+0.10%) |
Oct 18, 2011 | 3.965 | 3.996 | 3.965 | 3.988 | 630,724 | +0.02(+0.39%) |
Oct 17, 2011 | 3.984 | 3.992 | 3.937 | 3.972 | 849,686 | -0.02(-0.49%) |
Oct 14, 2011 | 3.980 | 3.992 | 3.937 | 3.992 | 855,727 | +0.03(+0.79%) |
Oct 13, 2011 | 3.941 | 3.984 | 3.933 | 3.961 | 787,175 | +0.00(+0.10%) |
Oct 12, 2011 | 3.976 | 3.992 | 3.933 | 3.957 | 822,014 | -0.02(-0.49%) |
Oct 11, 2011 | 3.968 | 3.988 | 3.945 | 3.976 | 944,643 | +0.01(+0.30%) |
Oct 10, 2011 | 3.882 | 3.992 | 3.882 | 3.965 | 2,343,170 | +0.09(+2.32%) |
Oct 07, 2011 | 3.898 | 3.910 | 3.875 | 3.875 | 451,262 | -0.03(-0.70%) |
Oct 06, 2011 | 3.898 | 3.906 | 3.886 | 3.902 | 615,197 | +0.00(+0.10%) |
Oct 05, 2011 | 3.855 | 3.910 | 3.836 | 3.898 | 951,981 | +0.05(+1.22%) |
Oct 04, 2011 | 3.875 | 3.878 | 3.777 | 3.851 | 1,367,628 | -0.02(-0.61%) |
Oct 03, 2011 | 3.896 | 3.914 | 3.835 | 3.875 | 937,443 | -0.04(-1.00%) |
Sep 30, 2011 | 3.894 | 3.914 | 3.867 | 3.914 | 679,129 | +0.02(+0.50%) |
Sep 29, 2011 | 3.914 | 3.937 | 3.871 | 3.894 | 824,033 | +0.00(+0.10%) |
Sep 28, 2011 | 3.902 | 3.968 | 3.886 | 3.890 | 1,279,015 | -0.00(-0.05%) |
Sep 27, 2011 | 3.900 | 3.954 | 3.884 | 3.892 | 1,151,818 | +0.01(+0.30%) |
Sep 26, 2011 | 3.947 | 3.950 | 3.849 | 3.881 | 1,790,577 | -0.06(-1.58%) |
Sep 23, 2011 | 3.888 | 3.954 | 3.888 | 3.943 | 820,067 | +0.03(+0.90%) |
Sep 22, 2011 | 3.935 | 3.947 | 3.888 | 3.908 | 1,237,085 | -0.05(-1.18%) |
Sep 21, 2011 | 3.958 | 3.958 | 3.939 | 3.954 | 667,542 | -0.00(-0.10%) |
Sep 20, 2011 | 3.943 | 3.958 | 3.931 | 3.958 | 808,293 | +0.02(+0.39%) |
Sep 19, 2011 | 3.919 | 3.958 | 3.914 | 3.943 | 928,637 | +0.00(+0.10%) |
Sep 16, 2011 | 3.923 | 3.950 | 3.915 | 3.939 | 867,248 | +0.02(+0.60%) |
Sep 15, 2011 | 3.919 | 3.923 | 3.908 | 3.915 | 673,005 | +0.01(+0.30%) |
Sep 14, 2011 | 3.915 | 3.927 | 3.900 | 3.904 | 1,272,178 | -0.00(-0.10%) |
Sep 13, 2011 | 3.900 | 3.927 | 3.892 | 3.908 | 1,186,163 | +0.00(+0.00%) |
Sep 12, 2011 | 3.888 | 3.919 | 3.881 | 3.908 | 1,260,561 | +0.00(+0.00%) |
Sep 09, 2011 | 3.873 | 3.908 | 3.865 | 3.908 | 688,271 | +0.02(+0.50%) |
Sep 08, 2011 | 3.877 | 3.888 | 3.869 | 3.888 | 652,659 | +0.00(+0.10%) |
Sep 07, 2011 | 3.884 | 3.884 | 3.861 | 3.884 | 642,907 | +0.01(+0.20%) |
Sep 06, 2011 | 3.838 | 3.877 | 3.811 | 3.877 | 672,166 | -0.00(-0.10%) |
Sep 02, 2011 | 3.857 | 3.888 | 3.830 | 3.881 | 549,881 | +0.02(+0.40%) |
Sep 01, 2011 | 3.869 | 3.884 | 3.834 | 3.865 | 759,069 | +0.02(+0.40%) |
Aug 31, 2011 | 3.849 | 3.857 | 3.818 | 3.849 | 703,478 | +0.04(+1.02%) |
Aug 30, 2011 | 3.830 | 3.857 | 3.803 | 3.811 | 658,924 | -0.02(-0.61%) |
Aug 29, 2011 | 3.869 | 3.897 | 3.830 | 3.834 | 875,567 | -0.01(-0.25%) |
Aug 26, 2011 | 3.859 | 3.909 | 3.824 | 3.844 | 1,079,579 | -0.02(-0.50%) |
Aug 25, 2011 | 3.871 | 3.871 | 3.851 | 3.863 | 921,133 | +0.01(+0.20%) |
Aug 24, 2011 | 3.836 | 3.874 | 3.824 | 3.855 | 1,396,445 | +0.04(+1.11%) |
Aug 23, 2011 | 3.786 | 3.844 | 3.770 | 3.813 | 855,435 | +0.01(+0.20%) |
Aug 22, 2011 | 3.809 | 3.809 | 3.747 | 3.805 | 753,283 | +0.04(+1.13%) |
Aug 19, 2011 | 3.708 | 3.766 | 3.708 | 3.762 | 711,718 | +0.02(+0.62%) |
Aug 18, 2011 | 3.747 | 3.801 | 3.720 | 3.739 | 1,164,604 | -0.07(-1.93%) |
Aug 17, 2011 | 3.797 | 3.816 | 3.770 | 3.813 | 565,511 | +0.05(+1.23%) |
Aug 16, 2011 | 3.739 | 3.770 | 3.732 | 3.766 | 597,500 | -0.00(-0.10%) |
Aug 15, 2011 | 3.712 | 3.797 | 3.712 | 3.770 | 776,725 | +0.07(+1.99%) |
Aug 12, 2011 | 3.739 | 3.747 | 3.654 | 3.697 | 971,564 | +0.02(+0.63%) |
Aug 11, 2011 | 3.647 | 3.704 | 3.612 | 3.674 | 1,369,416 | +0.02(+0.53%) |
Aug 10, 2011 | 3.639 | 3.697 | 3.554 | 3.654 | 1,202,452 | -0.01(-0.32%) |
Aug 09, 2011 | 3.658 | 3.666 | 3.384 | 3.666 | 2,294,735 | +0.19(+5.56%) |
Aug 08, 2011 | 3.658 | 3.658 | 3.291 | 3.473 | 5,164,795 | -0.26(-7.03%) |
Aug 05, 2011 | 3.735 | 3.766 | 3.573 | 3.735 | 2,764,476 | +0.00(+0.10%) |
Aug 04, 2011 | 3.801 | 3.820 | 3.728 | 3.732 | 1,302,266 | -0.10(-2.52%) |
Aug 03, 2011 | 3.828 | 3.847 | 3.786 | 3.828 | 779,394 | -0.00(-0.10%) |
Aug 02, 2011 | 3.844 | 3.855 | 3.817 | 3.832 | 732,869 | -0.03(-0.80%) |
Aug 01, 2011 | 3.863 | 3.863 | 3.817 | 3.863 | 1,120,777 | +0.05(+1.32%) |
Jul 29, 2011 | 3.797 | 3.820 | 3.720 | 3.813 | 1,512,625 | -0.01(-0.30%) |
Jul 28, 2011 | 3.836 | 3.863 | 3.824 | 3.824 | 1,093,724 | -0.02(-0.60%) |
Jul 27, 2011 | 3.874 | 3.886 | 3.836 | 3.847 | 998,324 | -0.05(-1.24%) |
Jul 26, 2011 | 3.861 | 3.911 | 3.857 | 3.896 | 1,030,529 | +0.02(+0.50%) |
Jul 25, 2011 | 3.857 | 3.884 | 3.842 | 3.877 | 874,432 | +0.02(+0.40%) |
Jul 22, 2011 | 3.876 | 3.877 | 3.861 | 3.861 | 489,201 | -0.03(-0.79%) |
Jul 21, 2011 | 3.838 | 3.892 | 3.838 | 3.892 | 1,160,185 | +0.06(+1.50%) |
Jul 20, 2011 | 3.846 | 3.850 | 3.827 | 3.834 | 1,045,429 | +0.01(+0.20%) |
Jul 19, 2011 | 3.846 | 3.853 | 3.823 | 3.827 | 728,228 | -0.01(-0.30%) |
Jul 18, 2011 | 3.834 | 3.857 | 3.823 | 3.838 | 998,721 | -0.02(-0.50%) |
Jul 15, 2011 | 3.842 | 3.877 | 3.842 | 3.857 | 772,114 | +0.02(+0.50%) |
Jul 14, 2011 | 3.857 | 3.877 | 3.838 | 3.838 | 978,185 | -0.03(-0.69%) |
Jul 13, 2011 | 3.896 | 3.896 | 3.850 | 3.865 | 839,907 | -0.02(-0.49%) |
Jul 12, 2011 | 3.877 | 3.907 | 3.877 | 3.884 | 1,004,034 | -0.03(-0.69%) |
Jul 11, 2011 | 3.873 | 3.911 | 3.850 | 3.911 | 1,289,779 | +0.04(+0.99%) |
Jul 08, 2011 | 3.853 | 3.873 | 3.842 | 3.873 | 558,487 | +0.03(+0.70%) |
Jul 07, 2011 | 3.850 | 3.869 | 3.838 | 3.846 | 846,507 | +0.01(+0.20%) |
Jul 06, 2011 | 3.838 | 3.838 | 3.827 | 3.838 | 1,010,271 | +0.01(+0.30%) |
Jul 05, 2011 | 3.819 | 3.834 | 3.819 | 3.827 | 605,838 | +0.00(+0.10%) |
Jul 01, 2011 | 3.827 | 3.838 | 3.819 | 3.823 | 655,010 | -0.02(-0.40%) |
Jun 30, 2011 | 3.830 | 3.838 | 3.823 | 3.838 | 706,428 | +0.00(+0.10%) |
Jun 29, 2011 | 3.819 | 3.834 | 3.819 | 3.834 | 573,861 | +0.01(+0.20%) |
Jun 28, 2011 | 3.815 | 3.830 | 3.811 | 3.827 | 693,065 | +0.02(+0.55%) |
Jun 27, 2011 | 3.779 | 3.806 | 3.779 | 3.806 | 932,856 | +0.02(+0.52%) |
Jun 24, 2011 | 3.775 | 3.790 | 3.771 | 3.786 | 781,254 | -0.00(-0.02%) |
Jun 23, 2011 | 3.760 | 3.786 | 3.760 | 3.786 | 677,539 | +0.01(+0.20%) |
Jun 22, 2011 | 3.783 | 3.794 | 3.775 | 3.779 | 652,638 | +0.00(+0.00%) |
Jun 21, 2011 | 3.767 | 3.790 | 3.764 | 3.779 | 874,135 | +0.01(+0.30%) |
Jun 20, 2011 | 3.766 | 3.767 | 3.756 | 3.767 | 680,274 | +0.00(+0.00%) |
Jun 17, 2011 | 3.752 | 3.775 | 3.748 | 3.767 | 777,960 | +0.02(+0.61%) |
Jun 16, 2011 | 3.764 | 3.775 | 3.741 | 3.744 | 756,828 | -0.02(-0.61%) |
Jun 15, 2011 | 3.783 | 3.783 | 3.752 | 3.767 | 1,008,484 | +0.00(+0.10%) |
Jun 14, 2011 | 3.760 | 3.779 | 3.752 | 3.764 | 812,742 | +0.01(+0.30%) |
Jun 13, 2011 | 3.798 | 3.798 | 3.748 | 3.752 | 811,145 | -0.05(-1.20%) |
Jun 10, 2011 | 3.806 | 3.809 | 3.783 | 3.798 | 936,118 | -0.01(-0.20%) |
Jun 09, 2011 | 3.756 | 3.806 | 3.744 | 3.806 | 646,952 | +0.06(+1.63%) |
Jun 08, 2011 | 3.775 | 3.775 | 3.737 | 3.744 | 888,111 | -0.03(-0.81%) |
Jun 07, 2011 | 3.783 | 3.783 | 3.741 | 3.775 | 825,954 | +0.01(+0.30%) |
Jun 06, 2011 | 3.790 | 3.794 | 3.760 | 3.764 | 676,411 | -0.02(-0.40%) |
Jun 03, 2011 | 3.771 | 3.790 | 3.771 | 3.779 | 355,342 | +0.02(+0.66%) |
May 24, 2011 | 3.773 | 3.784 | 3.750 | 3.754 | 801,031 | -0.03(-0.80%) |
May 23, 2011 | 3.762 | 3.784 | 3.735 | 3.784 | 585,706 | +0.00(+0.00%) |
May 20, 2011 | 3.765 | 3.784 | 3.741 | 3.784 | 595,396 | +0.02(+0.40%) |
May 19, 2011 | 3.750 | 3.773 | 3.724 | 3.769 | 709,384 | +0.02(+0.51%) |
May 18, 2011 | 3.690 | 3.750 | 3.690 | 3.750 | 653,053 | +0.06(+1.75%) |
May 17, 2011 | 3.678 | 3.701 | 3.674 | 3.686 | 946,351 | -0.02(-0.51%) |
May 16, 2011 | 3.693 | 3.716 | 3.693 | 3.705 | 737,540 | +0.01(+0.31%) |
May 13, 2011 | 3.735 | 3.754 | 3.678 | 3.693 | 1,186,942 | -0.05(-1.32%) |
May 12, 2011 | 3.743 | 3.769 | 3.724 | 3.743 | 517,896 | -0.02(-0.40%) |
May 11, 2011 | 3.777 | 3.781 | 3.724 | 3.758 | 889,843 | +0.00(+0.00%) |
May 10, 2011 | 3.731 | 3.769 | 3.724 | 3.758 | 1,025,585 | +0.04(+1.02%) |
May 09, 2011 | 3.693 | 3.728 | 3.682 | 3.720 | 1,034,869 | +0.03(+0.72%) |
May 06, 2011 | 3.667 | 3.693 | 3.656 | 3.693 | 713,019 | +0.05(+1.25%) |
May 05, 2011 | 3.648 | 3.682 | 3.648 | 3.648 | 764,477 | -0.00(-0.10%) |
May 04, 2011 | 3.671 | 3.690 | 3.652 | 3.652 | 825,338 | +0.00(+0.00%) |
May 03, 2011 | 3.656 | 3.678 | 3.648 | 3.652 | 501,759 | -0.02(-0.50%) |
May 02, 2011 | 3.667 | 3.671 | 3.663 | 3.670 | 613,102 | -0.01(-0.33%) |
Apr 29, 2011 | 3.682 | 3.686 | 3.659 | 3.682 | 627,945 | +0.00(+0.00%) |
Apr 28, 2011 | 3.644 | 3.682 | 3.640 | 3.682 | 836,051 | +0.03(+0.83%) |
Apr 27, 2011 | 3.652 | 3.656 | 3.640 | 3.652 | 575,479 | +0.01(+0.36%) |
Apr 26, 2011 | 3.642 | 3.650 | 3.623 | 3.639 | 924,637 | +0.02(+0.62%) |
Apr 25, 2011 | 3.627 | 3.646 | 3.612 | 3.616 | 768,649 | -0.01(-0.31%) |
Apr 21, 2011 | 3.639 | 3.646 | 3.605 | 3.627 | 942,185 | +0.02(+0.42%) |
Apr 20, 2011 | 3.639 | 3.669 | 3.612 | 3.612 | 1,149,677 | -0.01(-0.31%) |
Apr 19, 2011 | 3.635 | 3.642 | 3.616 | 3.623 | 691,307 | -0.03(-0.72%) |
Apr 18, 2011 | 3.601 | 3.650 | 3.593 | 3.650 | 744,828 | +0.03(+0.73%) |
Apr 15, 2011 | 3.601 | 3.623 | 3.590 | 3.623 | 654,033 | +0.03(+0.73%) |
Apr 14, 2011 | 3.597 | 3.620 | 3.590 | 3.597 | 695,868 | -0.02(-0.62%) |
Apr 13, 2011 | 3.639 | 3.639 | 3.601 | 3.620 | 515,105 | +0.02(+0.52%) |
Apr 12, 2011 | 3.590 | 3.627 | 3.586 | 3.601 | 554,670 | +0.00(+0.10%) |
Apr 11, 2011 | 3.650 | 3.650 | 3.593 | 3.597 | 1,239,182 | +0.01(+0.31%) |
Apr 08, 2011 | 3.601 | 3.608 | 3.575 | 3.586 | 1,041,796 | -0.02(-0.42%) |
Apr 07, 2011 | 3.590 | 3.623 | 3.578 | 3.601 | 734,128 | +0.01(+0.21%) |
Apr 06, 2011 | 3.605 | 3.635 | 3.586 | 3.593 | 966,078 | -0.00(-0.10%) |
Apr 05, 2011 | 3.593 | 3.597 | 3.582 | 3.597 | 671,170 | +0.02(+0.45%) |
Apr 04, 2011 | 3.571 | 3.593 | 3.571 | 3.581 | 786,312 | +0.01(+0.28%) |
Apr 01, 2011 | 3.582 | 3.582 | 3.556 | 3.571 | 610,878 | -0.00(-0.11%) |
Mar 31, 2011 | 3.586 | 3.593 | 3.575 | 3.575 | 663,415 | -0.01(-0.31%) |
Mar 30, 2011 | 3.605 | 3.605 | 3.586 | 3.586 | 579,993 | -0.01(-0.17%) |
Mar 29, 2011 | 3.620 | 3.620 | 3.575 | 3.592 | 848,066 | +0.00(+0.01%) |
Mar 28, 2011 | 3.580 | 3.599 | 3.562 | 3.591 | 863,383 | +0.03(+0.73%) |
Mar 25, 2011 | 3.558 | 3.580 | 3.557 | 3.565 | 771,392 | +0.01(+0.32%) |
Mar 24, 2011 | 3.562 | 3.580 | 3.550 | 3.554 | 915,834 | +0.00(+0.11%) |
Mar 23, 2011 | 3.562 | 3.595 | 3.550 | 3.550 | 917,381 | -0.01(-0.40%) |
Mar 22, 2011 | 3.569 | 3.614 | 3.554 | 3.564 | 1,077,066 | -0.00(-0.02%) |
Mar 21, 2011 | 3.606 | 3.621 | 3.562 | 3.565 | 1,164,851 | -0.03(-0.93%) |
Mar 18, 2011 | 3.588 | 3.606 | 3.588 | 3.599 | 559,223 | +0.01(+0.31%) |
Mar 17, 2011 | 3.562 | 3.591 | 3.558 | 3.588 | 429,456 | +0.04(+1.16%) |
Mar 16, 2011 | 3.588 | 3.595 | 3.543 | 3.547 | 883,674 | -0.04(-1.15%) |
Mar 15, 2011 | 3.574 | 3.606 | 3.573 | 3.588 | 1,231,553 | -0.02(-0.62%) |
Mar 14, 2011 | 3.614 | 3.625 | 3.595 | 3.610 | 868,261 | -0.00(-0.10%) |
Mar 11, 2011 | 3.577 | 3.618 | 3.565 | 3.614 | 639,580 | +0.03(+0.73%) |
Mar 10, 2011 | 3.625 | 3.625 | 3.577 | 3.588 | 974,313 | -0.01(-0.31%) |
Mar 09, 2011 | 3.569 | 3.599 | 3.550 | 3.599 | 854,449 | +0.05(+1.48%) |
Mar 08, 2011 | 3.558 | 3.588 | 3.543 | 3.547 | 644,854 | -0.01(-0.42%) |
Mar 07, 2011 | 3.606 | 3.606 | 3.562 | 3.562 | 647,963 | -0.02(-0.62%) |
Mar 04, 2011 | 3.547 | 3.584 | 3.539 | 3.584 | 517,800 | +0.03(+0.73%) |
Mar 03, 2011 | 3.554 | 3.573 | 3.538 | 3.558 | 562,809 | +0.01(+0.21%) |
Mar 02, 2011 | 3.558 | 3.573 | 3.547 | 3.550 | 663,523 | -0.03(-0.84%) |
Mar 01, 2011 | 3.532 | 3.580 | 3.524 | 3.580 | 838,303 | +0.05(+1.38%) |
Feb 28, 2011 | 3.573 | 3.573 | 3.532 | 3.532 | 957,004 | -0.02(-0.63%) |
Feb 25, 2011 | 3.554 | 3.580 | 3.547 | 3.554 | 897,047 | +0.00(+0.11%) |
Feb 24, 2011 | 3.580 | 3.584 | 3.550 | 3.550 | 1,071,998 | -0.02(-0.47%) |
Feb 23, 2011 | 3.627 | 3.627 | 3.563 | 3.567 | 1,347,103 | -0.06(-1.60%) |
Feb 22, 2011 | 3.612 | 3.634 | 3.601 | 3.625 | 822,743 | +0.01(+0.16%) |
Feb 18, 2011 | 3.612 | 3.623 | 3.601 | 3.619 | 501,097 | +0.01(+0.41%) |
Feb 17, 2011 | 3.586 | 3.615 | 3.586 | 3.604 | 379,669 | +0.01(+0.31%) |
Feb 16, 2011 | 3.597 | 3.612 | 3.586 | 3.593 | 580,373 | -0.00(-0.10%) |
Feb 15, 2011 | 3.601 | 3.615 | 3.589 | 3.597 | 558,872 | +0.00(+0.04%) |
Feb 14, 2011 | 3.578 | 3.653 | 3.578 | 3.595 | 975,663 | +0.03(+0.79%) |
Feb 11, 2011 | 3.604 | 3.627 | 3.567 | 3.567 | 820,197 | -0.04(-1.23%) |
Feb 10, 2011 | 3.601 | 3.615 | 3.582 | 3.612 | 965,318 | +0.01(+0.41%) |
Feb 09, 2011 | 3.552 | 3.597 | 3.552 | 3.597 | 895,303 | +0.03(+0.73%) |
Feb 08, 2011 | 3.556 | 3.589 | 3.552 | 3.571 | 596,338 | -0.00(-0.10%) |
Feb 07, 2011 | 3.556 | 3.575 | 3.538 | 3.575 | 725,478 | +0.04(+1.05%) |
Feb 04, 2011 | 3.560 | 3.560 | 3.513 | 3.537 | 821,137 | -0.01(-0.21%) |
Feb 03, 2011 | 3.526 | 3.556 | 3.519 | 3.545 | 537,353 | +0.01(+0.32%) |
Feb 02, 2011 | 3.523 | 3.548 | 3.515 | 3.534 | 425,131 | +0.01(+0.21%) |