Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.950 | 3.000 | 2.930 | 2.945 | 200,285 | +0.02(+0.86%) |
May 30, 2012 | 2.900 | 2.980 | 2.900 | 2.920 | 35,153 | +0.08(+2.82%) |
May 29, 2012 | 2.750 | 2.990 | 2.750 | 2.840 | 73,082 | +0.17(+6.37%) |
May 25, 2012 | 2.690 | 2.720 | 2.650 | 2.670 | 21,853 | -0.03(-1.11%) |
May 24, 2012 | 2.650 | 2.700 | 2.650 | 2.700 | 10,770 | +0.07(+2.66%) |
May 23, 2012 | 2.700 | 2.730 | 2.630 | 2.630 | 36,526 | +0.01(+0.38%) |
May 22, 2012 | 2.670 | 2.740 | 2.620 | 2.620 | 25,067 | -0.05(-1.87%) |
May 21, 2012 | 2.540 | 2.670 | 2.540 | 2.670 | 26,982 | +0.17(+6.80%) |
May 18, 2012 | 2.520 | 2.530 | 2.450 | 2.500 | 17,820 | -0.09(-3.47%) |
May 17, 2012 | 2.440 | 2.590 | 2.440 | 2.590 | 26,546 | +0.17(+7.02%) |
May 16, 2012 | 2.520 | 2.580 | 2.420 | 2.420 | 27,876 | -0.02(-0.82%) |
May 15, 2012 | 2.470 | 2.490 | 2.440 | 2.440 | 10,623 | -0.02(-0.81%) |
May 14, 2012 | 2.490 | 2.500 | 2.425 | 2.460 | 13,277 | -0.04(-1.60%) |
May 11, 2012 | 2.520 | 2.520 | 2.410 | 2.500 | 6,310 | -0.03(-1.19%) |
May 10, 2012 | 2.530 | 2.530 | 2.421 | 2.530 | 16,204 | +0.03(+1.20%) |
May 09, 2012 | 2.500 | 2.510 | 2.410 | 2.500 | 35,678 | +0.04(+1.83%) |
May 08, 2012 | 2.550 | 2.550 | 2.410 | 2.455 | 73,315 | -0.10(-4.10%) |
May 07, 2012 | 2.530 | 2.650 | 2.530 | 2.560 | 17,201 | +0.05(+1.99%) |
May 04, 2012 | 2.520 | 2.620 | 2.510 | 2.510 | 39,075 | -0.01(-0.40%) |
May 03, 2012 | 2.680 | 2.680 | 2.500 | 2.520 | 28,652 | -0.16(-5.97%) |
May 02, 2012 | 2.680 | 2.900 | 2.680 | 2.680 | 44,382 | -0.20(-6.94%) |
May 01, 2012 | 2.840 | 2.880 | 2.750 | 2.880 | 4,359 | +0.03(+1.05%) |
Apr 30, 2012 | 2.810 | 2.850 | 2.800 | 2.850 | 16,527 | +0.00(+0.00%) |
Apr 27, 2012 | 2.750 | 2.850 | 2.750 | 2.850 | 3,193 | +0.12(+4.40%) |
Apr 26, 2012 | 2.790 | 2.850 | 2.710 | 2.730 | 24,994 | -0.15(-5.21%) |
Apr 25, 2012 | 2.980 | 2.980 | 2.880 | 2.880 | 2,104 | -0.11(-3.68%) |
Apr 24, 2012 | 2.750 | 2.990 | 2.750 | 2.990 | 14,936 | +0.17(+6.03%) |
Apr 23, 2012 | 2.860 | 2.889 | 2.750 | 2.820 | 34,246 | -0.03(-1.05%) |
Apr 20, 2012 | 2.910 | 2.990 | 2.850 | 2.850 | 21,102 | -0.06(-2.06%) |
Apr 19, 2012 | 2.860 | 2.920 | 2.860 | 2.910 | 2,446 | +0.03(+1.04%) |
Apr 18, 2012 | 2.900 | 2.900 | 2.840 | 2.880 | 17,246 | +0.00(+0.00%) |
Apr 17, 2012 | 2.880 | 2.920 | 2.844 | 2.880 | 81,986 | +0.06(+2.13%) |
Apr 16, 2012 | 2.860 | 2.860 | 2.810 | 2.820 | 13,579 | -0.07(-2.42%) |
Apr 13, 2012 | 2.860 | 2.950 | 2.860 | 2.890 | 5,724 | +0.05(+1.76%) |
Apr 12, 2012 | 2.920 | 2.950 | 2.840 | 2.840 | 5,971 | -0.08(-2.74%) |
Apr 11, 2012 | 2.840 | 2.920 | 2.840 | 2.920 | 616 | +0.10(+3.55%) |
Apr 10, 2012 | 2.880 | 2.930 | 2.810 | 2.820 | 6,943 | -0.08(-2.76%) |
Apr 09, 2012 | 2.920 | 2.940 | 2.890 | 2.900 | 7,522 | +0.02(+0.69%) |
Apr 05, 2012 | 2.930 | 2.970 | 2.870 | 2.880 | 15,497 | -0.08(-2.70%) |
Apr 04, 2012 | 2.910 | 2.960 | 2.840 | 2.960 | 3,456 | +0.05(+1.72%) |
Apr 03, 2012 | 2.880 | 2.980 | 2.880 | 2.910 | 222,816 | +0.04(+1.39%) |
Apr 02, 2012 | 2.900 | 2.900 | 2.850 | 2.870 | 8,146 | -0.05(-1.71%) |
Mar 30, 2012 | 2.950 | 2.990 | 2.870 | 2.920 | 11,304 | +0.02(+0.69%) |
Mar 29, 2012 | 2.930 | 3.000 | 2.830 | 2.900 | 26,916 | -0.05(-1.69%) |
Mar 28, 2012 | 2.960 | 3.000 | 2.950 | 2.950 | 29,271 | -0.03(-1.01%) |
Mar 27, 2012 | 3.030 | 3.040 | 2.980 | 2.980 | 4,635 | -0.02(-0.67%) |
Mar 26, 2012 | 3.000 | 3.012 | 3.000 | 3.000 | 19,705 | -0.03(-0.99%) |
Mar 23, 2012 | 3.070 | 3.100 | 3.010 | 3.030 | 2,547 | +0.04(+1.34%) |
Mar 22, 2012 | 3.000 | 3.040 | 2.960 | 2.990 | 19,859 | -0.06(-1.97%) |
Mar 21, 2012 | 3.000 | 3.050 | 2.950 | 3.050 | 9,040 | +0.01(+0.33%) |
Mar 20, 2012 | 2.950 | 3.040 | 2.950 | 3.040 | 239,178 | +0.00(+0.00%) |
Mar 19, 2012 | 2.990 | 3.050 | 2.930 | 3.040 | 222,232 | +0.00(+0.00%) |
Mar 16, 2012 | 3.040 | 3.040 | 2.965 | 3.040 | 19,366 | +0.04(+1.30%) |
Mar 15, 2012 | 2.990 | 3.020 | 2.970 | 3.001 | 5,390 | +0.00(+0.03%) |
Mar 14, 2012 | 3.020 | 3.030 | 2.960 | 3.000 | 10,513 | -0.06(-1.96%) |
Mar 13, 2012 | 2.960 | 3.060 | 2.960 | 3.060 | 23,721 | +0.08(+2.68%) |
Mar 12, 2012 | 3.010 | 3.030 | 2.980 | 2.980 | 25,106 | -0.05(-1.65%) |
Mar 09, 2012 | 3.000 | 3.050 | 3.000 | 3.030 | 4,200 | +0.03(+1.00%) |
Mar 08, 2012 | 2.980 | 3.020 | 2.980 | 3.000 | 4,193 | +0.04(+1.35%) |
Mar 07, 2012 | 3.000 | 3.040 | 2.960 | 2.960 | 21,905 | -0.06(-1.99%) |
Mar 06, 2012 | 3.000 | 3.050 | 2.960 | 3.020 | 34,347 | -0.01(-0.33%) |
Mar 05, 2012 | 3.100 | 3.160 | 2.950 | 3.030 | 37,344 | -0.10(-3.19%) |
Mar 02, 2012 | 3.180 | 3.180 | 3.020 | 3.130 | 5,556 | -0.07(-2.19%) |
Mar 01, 2012 | 3.090 | 3.210 | 3.090 | 3.200 | 13,099 | +0.15(+4.92%) |
Feb 29, 2012 | 3.050 | 3.090 | 3.025 | 3.050 | 16,845 | -0.01(-0.33%) |
Feb 28, 2012 | 3.050 | 3.080 | 3.000 | 3.060 | 34,885 | -0.07(-2.24%) |
Feb 27, 2012 | 3.070 | 3.140 | 3.050 | 3.130 | 43,766 | -0.03(-0.95%) |
Feb 24, 2012 | 3.100 | 3.160 | 3.100 | 3.160 | 19,806 | +0.00(+0.00%) |
Feb 23, 2012 | 3.160 | 3.160 | 3.060 | 3.160 | 8,437 | -0.03(-0.94%) |
Feb 22, 2012 | 3.110 | 3.200 | 3.110 | 3.190 | 12,579 | +0.07(+2.24%) |
Feb 21, 2012 | 3.150 | 3.240 | 3.100 | 3.120 | 19,426 | -0.04(-1.27%) |
Feb 17, 2012 | 3.190 | 3.200 | 3.160 | 3.160 | 2,655 | +0.00(+0.00%) |
Feb 16, 2012 | 3.190 | 3.220 | 3.160 | 3.160 | 5,928 | -0.06(-1.86%) |
Feb 15, 2012 | 3.260 | 3.270 | 3.190 | 3.220 | 20,633 | -0.07(-2.13%) |
Feb 14, 2012 | 3.150 | 3.330 | 3.150 | 3.290 | 14,630 | -0.06(-1.79%) |
Feb 13, 2012 | 3.310 | 3.380 | 3.310 | 3.350 | 37,882 | -0.03(-0.89%) |
Feb 10, 2012 | 3.300 | 3.380 | 3.280 | 3.380 | 13,004 | +0.13(+4.00%) |
Feb 09, 2012 | 3.330 | 3.370 | 3.250 | 3.250 | 20,445 | -0.08(-2.40%) |
Feb 08, 2012 | 3.320 | 3.350 | 3.320 | 3.330 | 1,300 | +0.05(+1.52%) |
Feb 07, 2012 | 3.360 | 3.370 | 3.280 | 3.280 | 5,123 | -0.08(-2.38%) |
Feb 06, 2012 | 3.390 | 3.400 | 3.360 | 3.360 | 5,500 | -0.04(-1.18%) |
Feb 03, 2012 | 3.300 | 3.410 | 3.260 | 3.400 | 19,165 | +0.05(+1.35%) |
Feb 02, 2012 | 3.360 | 3.400 | 3.350 | 3.355 | 5,103 | +0.00(+0.14%) |
Feb 01, 2012 | 3.370 | 3.380 | 3.350 | 3.350 | 5,809 | +0.00(+0.00%) |
Jan 31, 2012 | 3.350 | 3.380 | 3.300 | 3.350 | 10,750 | +0.02(+0.60%) |
Jan 30, 2012 | 3.250 | 3.350 | 3.210 | 3.330 | 8,732 | +0.03(+0.91%) |
Jan 27, 2012 | 3.310 | 3.390 | 3.210 | 3.300 | 54,589 | -0.06(-1.79%) |
Jan 26, 2012 | 3.420 | 3.438 | 3.350 | 3.360 | 34,319 | -0.04(-1.18%) |
Jan 25, 2012 | 3.430 | 3.440 | 3.400 | 3.400 | 2,215 | +0.02(+0.59%) |
Jan 24, 2012 | 3.390 | 3.390 | 3.350 | 3.380 | 1,926 | +0.03(+0.90%) |
Jan 23, 2012 | 3.400 | 3.430 | 3.310 | 3.350 | 7,666 | -0.05(-1.47%) |
Jan 20, 2012 | 3.261 | 3.400 | 3.261 | 3.400 | 9,600 | +0.00(+0.00%) |
Jan 19, 2012 | 3.450 | 3.450 | 3.400 | 3.400 | 4,622 | +0.01(+0.29%) |
Jan 18, 2012 | 3.310 | 3.400 | 3.310 | 3.390 | 7,899 | +0.05(+1.50%) |
Jan 17, 2012 | 3.340 | 3.350 | 3.290 | 3.340 | 54,520 | -0.01(-0.30%) |
Jan 13, 2012 | 3.350 | 3.350 | 3.300 | 3.350 | 4,697 | +0.00(+0.00%) |
Jan 11, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 11,800 | +0.04(+1.21%) |
Jan 10, 2012 | 3.420 | 3.420 | 3.310 | 3.310 | 52,898 | -0.07(-2.07%) |
Jan 09, 2012 | 3.480 | 3.480 | 3.320 | 3.380 | 31,222 | -0.02(-0.59%) |
Jan 06, 2012 | 3.350 | 3.400 | 3.350 | 3.400 | 280 | +0.05(+1.49%) |
Jan 05, 2012 | 3.290 | 3.390 | 3.250 | 3.350 | 10,371 | -0.03(-0.89%) |
Jan 04, 2012 | 3.330 | 3.400 | 3.320 | 3.380 | 10,300 | +0.13(+4.00%) |
Dec 30, 2011 | 3.300 | 3.350 | 3.200 | 3.250 | 29,022 | -0.05(-1.52%) |
Dec 29, 2011 | 3.250 | 3.300 | 3.070 | 3.300 | 12,572 | +0.03(+0.92%) |
Dec 28, 2011 | 3.300 | 3.300 | 3.110 | 3.270 | 37,362 | -0.03(-0.91%) |
Dec 27, 2011 | 3.230 | 3.340 | 3.230 | 3.300 | 16,538 | +0.02(+0.61%) |
Dec 23, 2011 | 3.300 | 3.390 | 3.230 | 3.280 | 10,842 | -0.07(-2.09%) |
Dec 21, 2011 | 3.350 | 3.350 | 3.270 | 3.350 | 2,466 | +0.00(+0.00%) |
Dec 20, 2011 | 3.410 | 3.500 | 3.270 | 3.350 | 30,608 | -0.05(-1.47%) |
Dec 19, 2011 | 3.450 | 3.500 | 3.330 | 3.400 | 10,139 | -0.03(-0.87%) |
Dec 16, 2011 | 3.460 | 3.460 | 3.430 | 3.430 | 1,800 | -0.03(-0.87%) |
Dec 15, 2011 | 3.450 | 3.468 | 3.440 | 3.460 | 2,859 | +0.08(+2.37%) |
Dec 14, 2011 | 3.570 | 3.570 | 3.380 | 3.380 | 7,267 | -0.22(-6.11%) |
Dec 13, 2011 | 3.550 | 3.640 | 3.550 | 3.600 | 65,209 | +0.05(+1.41%) |
Dec 12, 2011 | 3.550 | 3.600 | 3.440 | 3.550 | 36,981 | -0.05(-1.39%) |
Dec 09, 2011 | 3.560 | 3.610 | 3.530 | 3.600 | 11,200 | +0.08(+2.27%) |
Dec 08, 2011 | 3.550 | 3.590 | 3.440 | 3.520 | 18,863 | -0.08(-2.22%) |
Dec 07, 2011 | 3.600 | 3.600 | 3.420 | 3.600 | 8,600 | +0.00(+0.00%) |
Dec 06, 2011 | 3.560 | 3.600 | 3.500 | 3.600 | 20,742 | +0.08(+2.27%) |
Dec 05, 2011 | 3.410 | 3.610 | 3.410 | 3.520 | 158,724 | -0.01(-0.28%) |
Dec 02, 2011 | 3.530 | 3.530 | 3.380 | 3.530 | 4,372 | -0.01(-0.28%) |
Dec 01, 2011 | 3.490 | 3.560 | 3.440 | 3.540 | 24,343 | -0.01(-0.28%) |
Nov 30, 2011 | 3.330 | 3.550 | 3.330 | 3.550 | 36,501 | +0.02(+0.57%) |
Nov 29, 2011 | 3.400 | 3.530 | 3.400 | 3.530 | 3,000 | -0.01(-0.28%) |
Nov 28, 2011 | 3.540 | 3.550 | 3.500 | 3.540 | 186,478 | -0.01(-0.28%) |
Nov 25, 2011 | 3.550 | 3.550 | 3.510 | 3.550 | 3,736 | +0.00(+0.00%) |
Nov 23, 2011 | 3.470 | 3.580 | 3.460 | 3.550 | 7,985 | +0.00(+0.00%) |
Nov 22, 2011 | 3.450 | 3.550 | 3.450 | 3.550 | 23,097 | +0.08(+2.31%) |
Nov 21, 2011 | 3.470 | 3.500 | 3.450 | 3.470 | 9,643 | -0.07(-1.98%) |
Nov 18, 2011 | 3.450 | 3.550 | 3.450 | 3.540 | 5,766 | +0.12(+3.51%) |
Nov 17, 2011 | 3.380 | 3.520 | 3.380 | 3.420 | 17,348 | +0.06(+1.79%) |
Nov 16, 2011 | 3.210 | 3.495 | 3.210 | 3.360 | 28,917 | -0.13(-3.78%) |
Nov 15, 2011 | 3.490 | 3.500 | 3.490 | 3.492 | 31,306 | -0.02(-0.51%) |
Nov 14, 2011 | 3.520 | 3.540 | 3.420 | 3.510 | 23,783 | -0.01(-0.28%) |
Nov 11, 2011 | 3.490 | 3.520 | 3.440 | 3.520 | 9,836 | +0.09(+2.62%) |
Nov 10, 2011 | 3.400 | 3.510 | 3.300 | 3.430 | 95,135 | -0.04(-1.15%) |
Nov 09, 2011 | 3.470 | 3.505 | 3.400 | 3.470 | 206,555 | +0.02(+0.58%) |
Nov 08, 2011 | 3.307 | 3.470 | 3.307 | 3.450 | 5,536 | -0.03(-0.86%) |
Nov 07, 2011 | 3.440 | 3.490 | 3.430 | 3.480 | 13,321 | +0.07(+2.05%) |
Nov 04, 2011 | 3.500 | 3.520 | 3.200 | 3.410 | 25,152 | -0.11(-3.12%) |
Nov 03, 2011 | 3.390 | 3.540 | 3.359 | 3.520 | 19,026 | +0.03(+0.86%) |
Nov 02, 2011 | 3.290 | 3.550 | 3.290 | 3.490 | 23,482 | +0.01(+0.29%) |
Nov 01, 2011 | 3.400 | 3.480 | 3.350 | 3.480 | 4,578 | -0.02(-0.57%) |
Oct 31, 2011 | 3.400 | 3.500 | 3.400 | 3.500 | 12,121 | +0.04(+1.16%) |
Oct 28, 2011 | 3.370 | 3.460 | 3.350 | 3.460 | 2,604 | +0.03(+0.87%) |
Oct 27, 2011 | 3.440 | 3.450 | 3.330 | 3.430 | 14,183 | +0.03(+0.88%) |
Oct 26, 2011 | 3.340 | 3.400 | 3.340 | 3.400 | 18,766 | +0.12(+3.66%) |
Oct 25, 2011 | 3.300 | 3.400 | 3.230 | 3.280 | 10,496 | -0.05(-1.50%) |
Oct 24, 2011 | 3.242 | 3.350 | 3.220 | 3.330 | 1,569 | +0.12(+3.64%) |
Oct 21, 2011 | 3.210 | 3.220 | 3.210 | 3.213 | 3,085 | +0.00(+0.09%) |
Oct 20, 2011 | 3.210 | 3.210 | 3.210 | 3.210 | 1,724 | +0.06(+1.90%) |
Oct 19, 2011 | 3.100 | 3.210 | 3.100 | 3.150 | 3,284 | -0.06(-1.87%) |
Oct 18, 2011 | 3.100 | 3.210 | 3.100 | 3.210 | 12,470 | +0.05(+1.58%) |
Oct 17, 2011 | 3.170 | 3.170 | 3.160 | 3.160 | 800 | -0.11(-3.36%) |
Oct 14, 2011 | 3.320 | 3.320 | 3.270 | 3.270 | 2,674 | +0.00(+0.00%) |
Oct 13, 2011 | 3.300 | 3.300 | 3.270 | 3.270 | 2,597 | -0.02(-0.61%) |
Oct 12, 2011 | 3.240 | 3.290 | 3.190 | 3.290 | 1,174 | +0.11(+3.46%) |
Oct 11, 2011 | 3.220 | 3.223 | 3.180 | 3.180 | 2,900 | -0.04(-1.24%) |
Oct 10, 2011 | 3.280 | 3.280 | 3.193 | 3.220 | 3,390 | -0.06(-1.83%) |
Oct 07, 2011 | 3.120 | 3.280 | 3.120 | 3.280 | 5,256 | +0.06(+1.86%) |
Oct 06, 2011 | 3.150 | 3.220 | 3.150 | 3.220 | 6,231 | +0.02(+0.63%) |
Oct 05, 2011 | 3.010 | 3.200 | 3.010 | 3.200 | 4,365 | +0.26(+8.84%) |
Oct 04, 2011 | 2.950 | 3.110 | 2.940 | 2.940 | 5,646 | +0.01(+0.34%) |
Oct 03, 2011 | 3.090 | 3.100 | 2.930 | 2.930 | 25,629 | -0.22(-6.98%) |
Sep 30, 2011 | 3.100 | 3.150 | 3.100 | 3.150 | 650 | +0.04(+1.29%) |
Sep 29, 2011 | 3.200 | 3.210 | 3.060 | 3.110 | 4,382 | -0.09(-2.81%) |
Sep 28, 2011 | 3.270 | 3.270 | 3.110 | 3.200 | 7,546 | +0.00(+0.00%) |
Sep 27, 2011 | 3.120 | 3.250 | 3.120 | 3.200 | 14,772 | +0.03(+0.95%) |
Sep 26, 2011 | 2.990 | 3.200 | 2.990 | 3.170 | 9,782 | +0.22(+7.46%) |
Sep 23, 2011 | 3.050 | 3.080 | 2.950 | 2.950 | 6,845 | -0.12(-3.91%) |
Sep 22, 2011 | 3.140 | 3.170 | 3.050 | 3.070 | 40,555 | -0.16(-4.95%) |
Sep 21, 2011 | 3.230 | 3.310 | 3.200 | 3.230 | 33,702 | -0.01(-0.31%) |
Sep 20, 2011 | 3.240 | 3.310 | 3.200 | 3.240 | 10,774 | -0.04(-1.22%) |
Sep 19, 2011 | 3.200 | 3.290 | 3.200 | 3.280 | 6,561 | -0.01(-0.30%) |
Sep 16, 2011 | 3.180 | 3.290 | 3.150 | 3.290 | 11,676 | +0.09(+2.81%) |
Sep 15, 2011 | 3.150 | 3.290 | 3.100 | 3.200 | 31,650 | -0.05(-1.54%) |
Sep 14, 2011 | 3.010 | 3.290 | 2.990 | 3.250 | 54,588 | +0.22(+7.26%) |
Sep 13, 2011 | 3.000 | 3.050 | 2.920 | 3.030 | 51,636 | -0.06(-1.94%) |
Sep 12, 2011 | 3.040 | 3.140 | 3.040 | 3.090 | 49,336 | -0.05(-1.59%) |
Sep 09, 2011 | 3.140 | 3.140 | 3.080 | 3.140 | 6,261 | +0.02(+0.64%) |
Sep 08, 2011 | 3.130 | 3.250 | 3.120 | 3.120 | 26,566 | -0.13(-4.00%) |
Sep 07, 2011 | 3.160 | 3.480 | 3.160 | 3.250 | 9,500 | +0.15(+4.84%) |
Sep 06, 2011 | 3.110 | 3.150 | 3.100 | 3.100 | 11,387 | -0.13(-4.02%) |
Sep 02, 2011 | 3.330 | 3.330 | 3.230 | 3.230 | 6,862 | -0.14(-4.15%) |
Sep 01, 2011 | 3.300 | 3.370 | 3.300 | 3.370 | 4,207 | +0.02(+0.60%) |
Aug 31, 2011 | 3.300 | 3.380 | 3.300 | 3.350 | 22,252 | +0.03(+0.90%) |
Aug 30, 2011 | 3.309 | 3.320 | 3.220 | 3.320 | 721 | +0.01(+0.30%) |
Aug 29, 2011 | 3.240 | 3.310 | 3.100 | 3.310 | 27,543 | +0.09(+2.80%) |
Aug 26, 2011 | 3.150 | 3.260 | 3.040 | 3.220 | 4,120 | +0.04(+1.26%) |
Aug 25, 2011 | 3.220 | 3.250 | 3.150 | 3.180 | 5,187 | -0.11(-3.34%) |
Aug 24, 2011 | 3.280 | 3.290 | 3.250 | 3.290 | 5,520 | +0.01(+0.30%) |
Aug 23, 2011 | 3.150 | 3.280 | 3.150 | 3.280 | 13,959 | +0.16(+5.13%) |
Aug 22, 2011 | 3.170 | 3.270 | 3.120 | 3.120 | 851 | +0.00(+0.00%) |
Aug 19, 2011 | 3.190 | 3.200 | 3.020 | 3.120 | 13,921 | +0.00(+0.00%) |
Aug 18, 2011 | 3.070 | 3.120 | 3.070 | 3.120 | 1,633 | -0.09(-2.80%) |
Aug 17, 2011 | 3.200 | 3.240 | 3.170 | 3.210 | 7,530 | -0.01(-0.31%) |
Aug 16, 2011 | 3.230 | 3.310 | 3.110 | 3.220 | 12,215 | -0.02(-0.62%) |
Aug 15, 2011 | 3.300 | 3.300 | 3.150 | 3.240 | 4,700 | +0.08(+2.53%) |
Aug 12, 2011 | 3.300 | 3.300 | 3.160 | 3.160 | 7,050 | +0.00(+0.00%) |
Aug 11, 2011 | 3.080 | 3.220 | 3.080 | 3.160 | 10,415 | +0.02(+0.64%) |
Aug 10, 2011 | 3.150 | 3.300 | 3.140 | 3.140 | 13,450 | +0.06(+1.95%) |
Aug 09, 2011 | 3.260 | 3.310 | 3.080 | 3.080 | 42,191 | -0.15(-4.64%) |
Aug 08, 2011 | 3.250 | 3.320 | 3.020 | 3.230 | 92,525 | -0.22(-6.38%) |
Aug 05, 2011 | 3.460 | 3.510 | 3.290 | 3.450 | 18,094 | +0.00(+0.00%) |
Aug 04, 2011 | 3.460 | 3.520 | 3.370 | 3.450 | 27,472 | -0.15(-4.17%) |
Aug 03, 2011 | 3.570 | 3.600 | 3.570 | 3.600 | 500 | +0.10(+2.86%) |
Aug 02, 2011 | 3.510 | 3.570 | 3.400 | 3.500 | 20,316 | -0.08(-2.23%) |
Aug 01, 2011 | 3.640 | 3.640 | 3.240 | 3.580 | 46,361 | -0.06(-1.65%) |
Jul 29, 2011 | 3.600 | 3.650 | 3.510 | 3.640 | 12,305 | +0.02(+0.55%) |
Jul 28, 2011 | 3.600 | 3.640 | 3.590 | 3.620 | 15,896 | +0.04(+1.12%) |
Jul 27, 2011 | 3.600 | 3.610 | 3.580 | 3.580 | 6,645 | -0.02(-0.56%) |
Jul 26, 2011 | 3.360 | 3.640 | 3.350 | 3.600 | 24,833 | +0.00(+0.00%) |
Jul 25, 2011 | 3.580 | 3.620 | 3.580 | 3.600 | 8,379 | +0.00(+0.00%) |
Jul 22, 2011 | 3.610 | 3.640 | 3.600 | 3.600 | 5,707 | -0.01(-0.19%) |
Jul 21, 2011 | 3.600 | 3.610 | 3.580 | 3.607 | 12,916 | +0.01(+0.19%) |
Jul 20, 2011 | 3.630 | 3.630 | 3.500 | 3.600 | 18,922 | -0.02(-0.55%) |
Jul 19, 2011 | 3.610 | 3.684 | 3.600 | 3.620 | 13,657 | -0.03(-0.82%) |
Jul 18, 2011 | 3.690 | 3.690 | 3.550 | 3.650 | 12,106 | -0.01(-0.27%) |
Jul 15, 2011 | 3.580 | 3.690 | 3.580 | 3.660 | 17,396 | +0.06(+1.67%) |
Jul 14, 2011 | 3.540 | 3.650 | 3.540 | 3.600 | 29,112 | +0.08(+2.27%) |
Jul 13, 2011 | 3.520 | 3.600 | 3.510 | 3.520 | 57,345 | +0.04(+1.15%) |
Jul 12, 2011 | 3.400 | 3.510 | 3.400 | 3.480 | 10,166 | +0.06(+1.75%) |
Jul 11, 2011 | 3.410 | 3.510 | 3.400 | 3.420 | 20,935 | -0.06(-1.72%) |
Jul 08, 2011 | 3.440 | 3.510 | 3.410 | 3.480 | 14,500 | -0.03(-0.85%) |
Jul 07, 2011 | 3.460 | 3.510 | 3.360 | 3.510 | 32,812 | +0.05(+1.44%) |
Jul 06, 2011 | 3.400 | 3.480 | 3.310 | 3.460 | 45,487 | +0.07(+2.06%) |
Jul 05, 2011 | 3.380 | 3.460 | 3.340 | 3.390 | 24,068 | +0.00(+0.00%) |
Jul 01, 2011 | 3.300 | 3.400 | 3.300 | 3.390 | 3,400 | +0.02(+0.59%) |
Jun 30, 2011 | 3.300 | 3.370 | 3.300 | 3.370 | 21,813 | +0.07(+2.09%) |
Jun 29, 2011 | 3.230 | 3.330 | 3.210 | 3.301 | 25,918 | +0.01(+0.33%) |
Jun 28, 2011 | 3.270 | 3.310 | 3.230 | 3.290 | 8,812 | +0.05(+1.54%) |
Jun 27, 2011 | 3.260 | 3.360 | 3.200 | 3.240 | 41,277 | -0.06(-1.82%) |
Jun 24, 2011 | 3.220 | 3.315 | 3.220 | 3.300 | 3,253 | +0.05(+1.54%) |
Jun 23, 2011 | 3.250 | 3.270 | 3.250 | 3.250 | 14,316 | -0.02(-0.61%) |
Jun 22, 2011 | 3.250 | 3.350 | 3.250 | 3.270 | 30,580 | +0.02(+0.62%) |
Jun 21, 2011 | 3.280 | 3.280 | 3.220 | 3.250 | 25,031 | +0.00(+0.00%) |
Jun 20, 2011 | 3.270 | 3.270 | 3.250 | 3.250 | 7,627 | +0.00(+0.00%) |
Jun 17, 2011 | 3.251 | 3.300 | 3.250 | 3.250 | 12,383 | +0.00(+0.00%) |
Jun 16, 2011 | 3.250 | 3.280 | 3.250 | 3.250 | 17,553 | -0.01(-0.31%) |
Jun 15, 2011 | 3.250 | 3.300 | 3.250 | 3.260 | 15,074 | +0.00(+0.00%) |
Jun 14, 2011 | 3.280 | 3.310 | 3.260 | 3.260 | 11,550 | -0.03(-0.91%) |
Jun 13, 2011 | 3.260 | 3.400 | 3.230 | 3.290 | 21,082 | -0.08(-2.37%) |
Jun 10, 2011 | 3.340 | 3.410 | 3.330 | 3.370 | 6,882 | -0.04(-1.18%) |
Jun 09, 2011 | 3.370 | 3.479 | 3.370 | 3.410 | 5,600 | +0.04(+1.19%) |
Jun 08, 2011 | 3.480 | 3.480 | 3.330 | 3.370 | 10,454 | -0.13(-3.71%) |
Jun 07, 2011 | 3.460 | 3.510 | 3.430 | 3.500 | 15,035 | +0.17(+5.11%) |
Jun 06, 2011 | 3.401 | 3.460 | 3.330 | 3.330 | 34,436 | -0.13(-3.76%) |