Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.247 | 4.247 | 4.021 | 4.056 | 8,942 | -0.19(-4.49%) |
Jun 28, 2012 | 4.215 | 4.247 | 4.205 | 4.247 | 17,870 | +0.02(+0.41%) |
Jun 27, 2012 | 4.153 | 4.247 | 4.115 | 4.229 | 11,013 | +0.20(+4.90%) |
Jun 26, 2012 | 4.094 | 4.094 | 3.886 | 4.032 | 4,866 | -0.11(-2.60%) |
Jun 25, 2012 | 4.084 | 4.139 | 4.084 | 4.139 | 3,461 | +0.01(+0.34%) |
Jun 22, 2012 | 3.865 | 4.160 | 3.865 | 4.125 | 17,307 | +0.13(+3.21%) |
Jun 21, 2012 | 4.066 | 4.066 | 3.980 | 3.997 | 2,858 | -0.03(-0.82%) |
Jun 19, 2012 | 4.098 | 4.030 | 4.030 | 4.030 | 19,615 | +0.15(+3.89%) |
Jun 18, 2012 | 3.879 | 3.879 | 3.879 | 3.879 | 288 | -0.02(-0.44%) |
Jun 15, 2012 | 3.855 | 3.900 | 3.817 | 3.897 | 2,884 | -0.08(-2.09%) |
Jun 14, 2012 | 3.987 | 4.160 | 3.761 | 3.980 | 5,913 | +0.13(+3.33%) |
Jun 13, 2012 | 3.987 | 3.987 | 3.758 | 3.851 | 2,564 | -0.03(-0.80%) |
Jun 11, 2012 | 3.914 | 3.883 | 3.883 | 3.883 | 28,269 | -0.04(-0.97%) |
Jun 08, 2012 | 3.765 | 3.921 | 3.709 | 3.921 | 9,980 | +0.10(+2.72%) |
Jun 07, 2012 | 3.813 | 3.824 | 3.813 | 3.817 | 4,938 | +0.01(+0.37%) |
Jun 05, 2012 | 3.862 | 3.803 | 3.803 | 3.803 | 44,423 | -0.07(-1.71%) |
Jun 04, 2012 | 3.990 | 3.990 | 3.799 | 3.869 | 23,342 | -0.14(-3.46%) |
Jun 01, 2012 | 3.987 | 4.007 | 3.987 | 4.007 | 3,173 | -0.06(-1.53%) |
May 31, 2012 | 4.053 | 4.070 | 4.053 | 4.070 | 2,019 | -0.05(-1.10%) |
May 30, 2012 | 4.077 | 4.115 | 4.073 | 4.115 | 2,186 | +0.04(+1.02%) |
May 29, 2012 | 4.087 | 4.160 | 4.073 | 4.073 | 13,517 | -0.02(-0.42%) |
May 25, 2012 | 4.091 | 4.143 | 4.091 | 4.091 | 2,451 | +0.00(+0.00%) |
May 24, 2012 | 4.073 | 4.091 | 4.073 | 4.091 | 2,163 | +0.03(+0.85%) |
May 23, 2012 | 3.943 | 4.061 | 3.942 | 4.056 | 3,173 | -0.03(-0.85%) |
May 22, 2012 | 4.111 | 4.111 | 4.073 | 4.091 | 3,539 | -0.03(-0.67%) |
May 21, 2012 | 4.073 | 4.125 | 4.073 | 4.118 | 3,372 | +0.05(+1.11%) |
May 17, 2012 | 4.073 | 4.073 | 4.073 | 4.073 | 89,423 | +0.00(+0.00%) |
May 16, 2012 | 4.136 | 4.136 | 4.073 | 4.073 | 5,483 | -0.05(-1.26%) |
May 15, 2012 | 4.139 | 4.139 | 4.125 | 4.125 | 3,317 | +0.05(+1.28%) |
May 14, 2012 | 4.066 | 4.080 | 4.066 | 4.073 | 2,475 | +0.01(+0.21%) |
May 11, 2012 | 4.027 | 4.065 | 4.027 | 4.065 | 4,376 | +0.04(+0.94%) |
May 10, 2012 | 4.075 | 4.075 | 4.027 | 4.027 | 10,215 | -0.04(-1.01%) |
May 09, 2012 | 3.986 | 4.098 | 3.986 | 4.068 | 2,722 | +0.04(+1.02%) |
May 08, 2012 | 4.061 | 4.061 | 3.945 | 4.027 | 19,841 | -0.05(-1.31%) |
May 07, 2012 | 4.000 | 4.113 | 4.000 | 4.080 | 8,312 | +0.05(+1.33%) |
May 04, 2012 | 4.051 | 4.051 | 3.948 | 4.027 | 17,215 | -0.00(-0.08%) |
May 03, 2012 | 4.027 | 4.113 | 4.027 | 4.030 | 12,313 | -0.01(-0.34%) |
May 02, 2012 | 4.096 | 4.096 | 4.044 | 4.044 | 2,275 | -0.01(-0.25%) |
May 01, 2012 | 4.078 | 4.140 | 3.999 | 4.054 | 13,273 | -0.20(-4.60%) |
Apr 30, 2012 | 4.277 | 4.277 | 3.952 | 4.250 | 1,458 | +0.31(+7.83%) |
Apr 27, 2012 | 3.941 | 3.941 | 3.941 | 3.941 | 875 | -0.03(-0.78%) |
Apr 26, 2012 | 3.969 | 3.972 | 3.955 | 3.972 | 5,835 | -0.00(-0.09%) |
Apr 25, 2012 | 3.965 | 3.976 | 3.965 | 3.976 | 5,255 | +0.05(+1.40%) |
Apr 23, 2012 | 3.921 | 3.921 | 3.921 | 3.921 | 583 | -0.01(-0.26%) |
Apr 20, 2012 | 3.825 | 3.976 | 3.825 | 3.931 | 8,919 | +0.02(+0.61%) |
Apr 19, 2012 | 3.907 | 3.917 | 3.907 | 3.907 | 4,152 | -0.07(-1.64%) |
Apr 17, 2012 | 4.044 | 3.972 | 3.972 | 3.972 | 14,005 | -0.05(-1.36%) |
Apr 16, 2012 | 3.955 | 4.065 | 3.838 | 4.027 | 4,732 | +0.10(+2.51%) |
Apr 13, 2012 | 3.880 | 3.941 | 3.880 | 3.928 | 15,759 | +0.07(+1.80%) |
Apr 12, 2012 | 3.814 | 3.873 | 3.790 | 3.859 | 34,147 | +0.05(+1.26%) |
Apr 11, 2012 | 3.921 | 3.921 | 3.811 | 3.811 | 22,762 | -0.10(-2.46%) |
Apr 10, 2012 | 3.873 | 3.914 | 3.873 | 3.907 | 27,593 | -0.05(-1.30%) |
Apr 09, 2012 | 3.955 | 3.996 | 3.873 | 3.958 | 27,523 | -0.02(-0.43%) |
Apr 05, 2012 | 3.941 | 4.019 | 3.924 | 3.976 | 80,800 | -0.02(-0.43%) |
Apr 04, 2012 | 4.010 | 4.061 | 3.941 | 3.993 | 57,315 | +0.01(+0.34%) |
Apr 03, 2012 | 4.058 | 4.058 | 3.949 | 3.979 | 13,016 | -0.04(-1.11%) |
Apr 02, 2012 | 3.969 | 4.024 | 3.942 | 4.024 | 15,610 | -0.00(-0.09%) |
Mar 30, 2012 | 3.986 | 4.027 | 3.941 | 4.027 | 34,961 | +0.08(+2.09%) |
Mar 29, 2012 | 3.959 | 3.959 | 3.945 | 3.945 | 2,888 | -0.00(-0.09%) |
Mar 28, 2012 | 4.044 | 4.044 | 3.941 | 3.948 | 7,002 | -0.07(-1.79%) |
Mar 27, 2012 | 4.000 | 4.027 | 3.941 | 4.020 | 9,906 | +0.03(+0.65%) |
Mar 26, 2012 | 4.092 | 4.147 | 3.976 | 3.994 | 9,687 | +0.02(+0.47%) |
Mar 23, 2012 | 3.856 | 4.154 | 3.856 | 3.976 | 8,432 | +0.13(+3.48%) |
Mar 22, 2012 | 3.893 | 3.893 | 3.842 | 3.842 | 4,376 | -0.04(-1.06%) |
Mar 21, 2012 | 3.838 | 3.928 | 3.838 | 3.883 | 7,968 | +0.05(+1.25%) |
Mar 20, 2012 | 3.811 | 3.866 | 3.811 | 3.835 | 2,480 | -0.01(-0.36%) |
Mar 19, 2012 | 3.873 | 3.873 | 3.808 | 3.849 | 2,389 | -0.01(-0.27%) |
Mar 16, 2012 | 3.900 | 3.900 | 3.756 | 3.859 | 3,839 | -0.02(-0.44%) |
Mar 15, 2012 | 3.808 | 3.893 | 3.773 | 3.876 | 25,472 | +0.05(+1.44%) |
Mar 14, 2012 | 3.753 | 3.821 | 3.753 | 3.821 | 18,382 | +0.07(+1.83%) |
Mar 13, 2012 | 3.849 | 3.907 | 3.753 | 3.753 | 24,320 | -0.09(-2.32%) |
Mar 12, 2012 | 3.917 | 3.948 | 3.842 | 3.842 | 17,612 | -0.08(-2.10%) |
Mar 09, 2012 | 3.886 | 3.924 | 3.811 | 3.924 | 25,393 | +0.01(+0.26%) |
Mar 08, 2012 | 3.945 | 3.945 | 3.907 | 3.914 | 6,862 | -0.02(-0.61%) |
Mar 07, 2012 | 4.003 | 4.027 | 3.907 | 3.938 | 5,252 | -0.08(-1.88%) |
Mar 06, 2012 | 4.044 | 4.044 | 4.013 | 4.013 | 583 | -0.01(-0.34%) |
Mar 05, 2012 | 4.250 | 4.250 | 4.027 | 4.027 | 40,730 | -0.22(-5.24%) |
Mar 02, 2012 | 4.277 | 4.277 | 4.250 | 4.250 | 3,612 | +0.03(+0.81%) |
Mar 01, 2012 | 4.308 | 4.308 | 4.215 | 4.215 | 11,467 | -0.09(-2.15%) |
Feb 29, 2012 | 4.219 | 4.341 | 4.215 | 4.308 | 7,265 | +0.08(+1.95%) |
Feb 28, 2012 | 4.411 | 4.411 | 4.219 | 4.226 | 6,404 | -0.02(-0.40%) |
Feb 27, 2012 | 4.342 | 4.342 | 4.243 | 4.243 | 12,141 | -0.10(-2.21%) |
Feb 24, 2012 | 4.339 | 4.425 | 4.339 | 4.339 | 1,750 | +0.02(+0.40%) |
Feb 23, 2012 | 4.459 | 4.548 | 4.251 | 4.322 | 52,874 | -0.21(-4.61%) |
Feb 22, 2012 | 4.387 | 4.548 | 4.349 | 4.531 | 17,302 | +0.15(+3.51%) |
Feb 21, 2012 | 4.277 | 4.524 | 4.277 | 4.377 | 27,427 | +0.08(+1.93%) |
Feb 17, 2012 | 4.272 | 4.318 | 4.212 | 4.294 | 11,995 | +0.06(+1.38%) |
Feb 16, 2012 | 4.277 | 4.370 | 4.236 | 4.236 | 24,273 | +0.01(+0.24%) |
Feb 15, 2012 | 4.387 | 4.387 | 4.219 | 4.226 | 10,031 | -0.16(-3.67%) |
Feb 14, 2012 | 4.366 | 4.387 | 4.219 | 4.387 | 2,521 | +0.00(+0.00%) |
Feb 13, 2012 | 4.380 | 4.452 | 4.233 | 4.387 | 11,487 | +0.05(+1.07%) |
Feb 10, 2012 | 4.273 | 4.408 | 4.212 | 4.341 | 10,480 | +0.00(+0.00%) |
Feb 09, 2012 | 4.374 | 4.374 | 4.341 | 4.341 | 1,032 | -0.03(-0.78%) |
Feb 08, 2012 | 4.144 | 4.374 | 4.144 | 4.374 | 4,158 | +0.05(+1.10%) |
Feb 07, 2012 | 4.069 | 4.374 | 3.906 | 4.327 | 10,645 | -0.04(-1.01%) |
Feb 06, 2012 | 4.446 | 4.463 | 4.371 | 4.371 | 36,419 | -0.09(-1.98%) |
Feb 03, 2012 | 4.415 | 4.493 | 4.338 | 4.459 | 24,048 | +0.05(+1.15%) |
Feb 02, 2012 | 4.398 | 4.408 | 4.364 | 4.408 | 4,865 | +0.17(+4.01%) |
Feb 01, 2012 | 4.222 | 4.239 | 4.074 | 4.238 | 11,559 | +0.04(+0.88%) |
Jan 31, 2012 | 4.208 | 4.239 | 4.070 | 4.202 | 13,948 | -0.03(-0.80%) |
Jan 30, 2012 | 4.456 | 4.466 | 4.001 | 4.235 | 21,025 | -0.23(-5.24%) |
Jan 27, 2012 | 4.273 | 4.506 | 4.273 | 4.469 | 2,978 | +0.22(+5.27%) |
Jan 26, 2012 | 4.412 | 4.442 | 4.246 | 4.246 | 19,091 | -0.15(-3.32%) |
Jan 25, 2012 | 4.446 | 4.446 | 4.391 | 4.391 | 4,128 | -0.08(-1.89%) |
Jan 24, 2012 | 4.578 | 4.578 | 4.469 | 4.476 | 8,537 | -0.01(-0.30%) |
Jan 23, 2012 | 4.520 | 4.578 | 4.490 | 4.490 | 8,068 | -0.01(-0.30%) |
Jan 20, 2012 | 4.561 | 4.575 | 4.503 | 4.503 | 13,818 | +0.01(+0.23%) |
Jan 19, 2012 | 4.473 | 4.493 | 4.473 | 4.493 | 30,267 | +0.01(+0.15%) |
Jan 18, 2012 | 4.493 | 4.493 | 4.486 | 4.486 | 3,243 | +0.01(+0.23%) |
Jan 17, 2012 | 4.446 | 4.476 | 4.385 | 4.476 | 13,137 | +0.03(+0.76%) |
Jan 13, 2012 | 4.436 | 4.442 | 4.436 | 4.442 | 2,397 | +0.00(+0.00%) |
Jan 12, 2012 | 4.415 | 4.469 | 4.415 | 4.442 | 9,964 | +0.05(+1.16%) |
Jan 11, 2012 | 4.469 | 4.469 | 4.391 | 4.391 | 3,391 | +0.00(+0.00%) |
Jan 10, 2012 | 4.412 | 4.456 | 4.391 | 4.391 | 5,602 | -0.03(-0.61%) |
Jan 09, 2012 | 4.463 | 4.473 | 4.385 | 4.419 | 17,844 | -0.04(-0.91%) |
Jan 06, 2012 | 4.347 | 4.510 | 4.327 | 4.459 | 50,341 | +0.14(+3.14%) |
Jan 05, 2012 | 4.317 | 4.361 | 4.244 | 4.324 | 9,896 | +0.02(+0.47%) |
Jan 04, 2012 | 4.259 | 4.303 | 4.259 | 4.303 | 9,584 | +0.14(+3.42%) |
Dec 30, 2011 | 4.273 | 4.273 | 4.161 | 4.161 | 7,726 | -0.11(-2.46%) |
Dec 29, 2011 | 4.178 | 4.327 | 4.178 | 4.266 | 27,661 | +0.06(+1.50%) |
Dec 28, 2011 | 4.303 | 4.303 | 4.203 | 4.203 | 1,023 | -0.07(-1.71%) |
Dec 27, 2011 | 4.174 | 4.310 | 4.174 | 4.276 | 6,169 | +0.04(+0.96%) |
Dec 23, 2011 | 4.229 | 4.286 | 4.229 | 4.235 | 6,298 | +0.03(+0.64%) |
Dec 21, 2011 | 4.205 | 4.310 | 4.161 | 4.208 | 7,242 | -0.02(-0.48%) |
Dec 20, 2011 | 4.195 | 4.307 | 4.154 | 4.229 | 6,419 | -0.06(-1.42%) |
Dec 19, 2011 | 4.107 | 4.327 | 4.103 | 4.290 | 8,551 | +0.20(+4.89%) |
Dec 16, 2011 | 4.273 | 4.300 | 4.090 | 4.090 | 2,067 | -0.16(-3.75%) |
Dec 15, 2011 | 4.093 | 4.296 | 4.093 | 4.249 | 9,923 | +0.18(+4.50%) |
Dec 14, 2011 | 4.198 | 4.357 | 4.052 | 4.066 | 8,752 | -0.11(-2.68%) |
Dec 13, 2011 | 4.300 | 4.303 | 4.178 | 4.178 | 3,178 | -0.06(-1.53%) |
Dec 12, 2011 | 4.256 | 4.303 | 4.235 | 4.243 | 7,363 | -0.03(-0.79%) |
Dec 09, 2011 | 4.195 | 4.276 | 4.090 | 4.276 | 4,618 | +0.11(+2.60%) |
Dec 08, 2011 | 4.307 | 4.307 | 4.168 | 4.168 | 7,493 | -0.15(-3.53%) |
Dec 07, 2011 | 4.307 | 4.320 | 4.174 | 4.320 | 4,718 | -0.01(-0.31%) |
Dec 06, 2011 | 4.354 | 4.354 | 4.174 | 4.334 | 7,275 | -0.01(-0.31%) |
Dec 05, 2011 | 4.320 | 4.354 | 4.235 | 4.347 | 16,328 | +0.02(+0.55%) |
Dec 02, 2011 | 4.307 | 4.324 | 4.269 | 4.324 | 16,926 | +0.06(+1.43%) |
Dec 01, 2011 | 4.280 | 4.313 | 4.263 | 4.263 | 33,809 | +0.08(+2.03%) |
Nov 30, 2011 | 4.269 | 4.300 | 4.154 | 4.178 | 17,587 | -0.09(-2.22%) |
Nov 29, 2011 | 4.079 | 4.273 | 4.079 | 4.273 | 14,738 | +0.14(+3.36%) |
Nov 28, 2011 | 4.171 | 4.205 | 4.134 | 4.134 | 6,820 | -0.04(-0.89%) |
Nov 23, 2011 | 4.174 | 4.171 | 4.171 | 4.171 | 14,744 | +0.02(+0.41%) |
Nov 22, 2011 | 4.137 | 4.188 | 4.117 | 4.154 | 11,736 | +0.07(+1.83%) |
Nov 21, 2011 | 4.059 | 4.079 | 4.059 | 4.079 | 1,680 | -0.06(-1.39%) |
Nov 17, 2011 | 4.137 | 4.137 | 4.137 | 4.137 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.151 | 4.178 | 4.022 | 4.168 | 2,359 | -0.00(-0.08%) |
Nov 15, 2011 | 4.156 | 4.171 | 4.156 | 4.171 | 3,538 | +0.00(+0.01%) |
Nov 14, 2011 | 4.127 | 4.171 | 3.971 | 4.171 | 4,078 | +0.07(+1.69%) |
Nov 11, 2011 | 4.095 | 4.115 | 3.904 | 4.101 | 11,772 | -0.03(-0.81%) |
Nov 10, 2011 | 3.991 | 4.142 | 3.894 | 4.135 | 7,660 | +0.14(+3.40%) |
Nov 08, 2011 | 3.800 | 3.999 | 3.999 | 3.999 | 24,451 | +0.04(+1.06%) |
Nov 07, 2011 | 3.927 | 3.957 | 3.864 | 3.957 | 2,683 | -0.07(-1.67%) |
Nov 04, 2011 | 4.047 | 4.047 | 4.024 | 4.024 | 4,192 | -0.06(-1.40%) |
Nov 03, 2011 | 4.081 | 4.081 | 4.081 | 4.081 | 298 | +0.03(+0.83%) |
Nov 02, 2011 | 4.038 | 4.048 | 4.028 | 4.048 | 2,981 | -0.04(-0.90%) |
Nov 01, 2011 | 4.061 | 4.155 | 4.024 | 4.085 | 9,404 | +0.05(+1.25%) |
Oct 31, 2011 | 4.158 | 4.158 | 4.031 | 4.034 | 4,472 | -0.16(-3.76%) |
Oct 28, 2011 | 4.028 | 4.226 | 3.944 | 4.192 | 15,478 | +0.12(+2.88%) |
Oct 27, 2011 | 4.024 | 4.075 | 3.924 | 4.075 | 11,808 | +0.07(+1.67%) |
Oct 26, 2011 | 3.924 | 4.024 | 3.914 | 4.008 | 7,260 | +0.04(+1.01%) |
Oct 25, 2011 | 4.041 | 4.051 | 3.967 | 3.967 | 3,894 | -0.06(-1.42%) |
Oct 24, 2011 | 4.008 | 4.024 | 3.924 | 4.024 | 12,711 | +0.03(+0.76%) |
Oct 21, 2011 | 3.877 | 4.024 | 3.877 | 3.994 | 9,562 | +0.13(+3.30%) |
Oct 20, 2011 | 3.806 | 3.867 | 3.806 | 3.867 | 1,192 | +0.14(+3.78%) |
Oct 19, 2011 | 3.706 | 3.726 | 3.699 | 3.726 | 1,789 | -0.03(-0.71%) |
Oct 18, 2011 | 3.773 | 3.773 | 3.662 | 3.753 | 3,333 | -0.00(-0.09%) |
Oct 17, 2011 | 3.679 | 3.756 | 3.679 | 3.756 | 5,695 | +0.12(+3.23%) |
Oct 14, 2011 | 3.605 | 3.645 | 3.501 | 3.639 | 10,710 | +0.05(+1.40%) |
Oct 13, 2011 | 3.565 | 3.615 | 3.448 | 3.588 | 7,439 | -0.01(-0.28%) |
Oct 12, 2011 | 3.699 | 3.699 | 3.555 | 3.598 | 11,748 | -0.08(-2.10%) |
Oct 11, 2011 | 3.756 | 3.756 | 3.676 | 3.676 | 1,789 | -0.08(-2.23%) |
Oct 10, 2011 | 3.857 | 3.863 | 3.538 | 3.759 | 21,704 | -0.08(-2.18%) |
Oct 07, 2011 | 3.941 | 3.941 | 3.763 | 3.843 | 14,470 | -0.10(-2.47%) |
Oct 06, 2011 | 4.021 | 4.034 | 3.857 | 3.941 | 21,961 | +0.11(+2.80%) |
Oct 05, 2011 | 3.793 | 3.857 | 3.756 | 3.833 | 8,572 | +0.10(+2.57%) |
Oct 04, 2011 | 3.763 | 3.763 | 3.729 | 3.737 | 2,176 | -0.10(-2.59%) |
Oct 03, 2011 | 3.733 | 3.837 | 3.733 | 3.837 | 596 | +0.11(+3.06%) |
Sep 30, 2011 | 3.723 | 3.847 | 3.723 | 3.723 | 10,484 | +0.03(+0.92%) |
Sep 29, 2011 | 3.565 | 3.756 | 3.565 | 3.689 | 11,799 | +0.12(+3.43%) |
Sep 28, 2011 | 3.461 | 3.567 | 3.461 | 3.567 | 2,683 | +0.09(+2.46%) |
Sep 27, 2011 | 3.619 | 3.622 | 3.461 | 3.481 | 5,340 | -0.09(-2.44%) |
Sep 26, 2011 | 3.471 | 3.582 | 3.471 | 3.568 | 6,261 | +0.10(+2.90%) |
Sep 23, 2011 | 3.531 | 3.531 | 3.468 | 3.468 | 5,090 | -0.15(-4.08%) |
Sep 22, 2011 | 3.652 | 3.652 | 3.474 | 3.615 | 17,625 | -0.09(-2.44%) |
Sep 21, 2011 | 3.699 | 3.736 | 3.699 | 3.706 | 3,336 | +0.01(+0.18%) |
Sep 20, 2011 | 3.676 | 3.702 | 3.676 | 3.699 | 7,159 | -0.05(-1.34%) |
Sep 19, 2011 | 3.692 | 3.773 | 3.692 | 3.749 | 2,990 | -0.04(-0.97%) |
Sep 16, 2011 | 3.699 | 3.786 | 3.699 | 3.786 | 9,899 | +0.09(+2.45%) |
Sep 15, 2011 | 3.759 | 3.786 | 3.642 | 3.696 | 15,088 | -0.06(-1.52%) |
Sep 14, 2011 | 3.837 | 3.840 | 3.753 | 3.753 | 3,679 | -0.03(-0.89%) |
Sep 13, 2011 | 3.773 | 3.790 | 3.712 | 3.786 | 3,572 | +0.00(+0.00%) |
Sep 12, 2011 | 3.880 | 3.880 | 3.773 | 3.786 | 3,315 | -0.10(-2.50%) |
Sep 07, 2011 | 4.058 | 3.883 | 3.883 | 3.883 | 6,560 | -0.13(-3.18%) |
Sep 06, 2011 | 3.947 | 4.058 | 3.800 | 4.011 | 8,498 | +0.02(+0.50%) |
Sep 02, 2011 | 3.951 | 4.075 | 3.951 | 3.991 | 4,347 | +0.02(+0.51%) |
Sep 01, 2011 | 3.937 | 3.971 | 3.937 | 3.971 | 1,565 | -0.02(-0.52%) |
Aug 31, 2011 | 3.840 | 4.018 | 3.840 | 3.991 | 10,731 | +0.15(+3.86%) |
Aug 30, 2011 | 3.843 | 3.843 | 3.843 | 3.843 | 596 | +0.07(+1.87%) |
Aug 29, 2011 | 3.850 | 3.850 | 3.743 | 3.773 | 4,487 | -0.03(-0.79%) |
Aug 26, 2011 | 3.773 | 3.803 | 3.769 | 3.803 | 5,674 | +0.03(+0.80%) |
Aug 25, 2011 | 3.850 | 3.857 | 3.773 | 3.773 | 2,981 | -0.08(-2.17%) |
Aug 24, 2011 | 3.934 | 3.934 | 3.830 | 3.857 | 1,666 | -0.13(-3.36%) |
Aug 23, 2011 | 3.699 | 3.991 | 3.699 | 3.991 | 93,460 | +0.19(+5.03%) |
Aug 22, 2011 | 3.806 | 3.806 | 3.789 | 3.800 | 4,213 | -0.00(-0.09%) |
Aug 19, 2011 | 3.847 | 3.850 | 3.723 | 3.803 | 2,758 | -0.00(-0.09%) |
Aug 18, 2011 | 3.662 | 3.833 | 3.662 | 3.806 | 2,713 | +0.12(+3.37%) |
Aug 16, 2011 | 3.679 | 3.682 | 3.682 | 3.682 | 7,752 | -0.01(-0.19%) |
Aug 15, 2011 | 3.780 | 3.780 | 3.689 | 3.689 | 2,981 | -0.07(-1.91%) |
Aug 11, 2011 | 3.592 | 3.761 | 3.761 | 3.761 | 7,242 | +0.16(+4.32%) |
Aug 10, 2011 | 3.582 | 3.605 | 3.582 | 3.605 | 953 | -0.07(-1.89%) |
Aug 09, 2011 | 3.672 | 3.705 | 3.595 | 3.675 | 3,681 | +0.10(+2.69%) |
Aug 08, 2011 | 3.943 | 3.980 | 3.579 | 3.579 | 17,946 | -0.38(-9.62%) |
Aug 05, 2011 | 3.745 | 3.960 | 3.645 | 3.960 | 9,288 | +0.18(+4.76%) |
Aug 04, 2011 | 3.904 | 3.904 | 3.748 | 3.780 | 5,431 | -0.03(-0.89%) |
Aug 03, 2011 | 3.827 | 3.930 | 3.814 | 3.814 | 1,831 | +0.02(+0.44%) |
Aug 02, 2011 | 3.794 | 3.910 | 3.794 | 3.798 | 905 | -0.11(-2.88%) |
Aug 01, 2011 | 3.870 | 3.940 | 3.857 | 3.910 | 8,202 | -0.06(-1.50%) |
Jul 29, 2011 | 3.824 | 3.970 | 3.807 | 3.970 | 11,084 | +0.08(+1.96%) |
Jul 28, 2011 | 3.841 | 3.894 | 3.841 | 3.894 | 6,629 | +0.04(+1.12%) |
Jul 27, 2011 | 3.758 | 3.875 | 3.758 | 3.851 | 3,678 | -0.04(-1.11%) |
Jul 26, 2011 | 3.745 | 3.894 | 3.735 | 3.894 | 8,147 | +0.09(+2.31%) |
Jul 22, 2011 | 3.794 | 3.806 | 3.806 | 3.806 | 133,988 | +0.01(+0.31%) |
Jul 21, 2011 | 3.642 | 3.884 | 3.619 | 3.794 | 20,273 | +0.19(+5.24%) |
Jul 20, 2011 | 3.685 | 3.725 | 3.605 | 3.605 | 20,695 | -0.06(-1.58%) |
Jul 19, 2011 | 3.612 | 3.894 | 3.569 | 3.663 | 8,989 | +0.06(+1.61%) |
Jul 18, 2011 | 3.605 | 3.605 | 3.605 | 3.605 | 301 | -0.06(-1.72%) |
Jul 15, 2011 | 3.585 | 3.705 | 3.585 | 3.668 | 5,431 | +0.03(+0.73%) |
Jul 14, 2011 | 3.576 | 3.642 | 3.562 | 3.642 | 7,471 | +0.07(+2.04%) |
Jul 12, 2011 | 3.552 | 3.569 | 3.569 | 3.569 | 5,431 | -0.02(-0.65%) |
Jul 11, 2011 | 3.582 | 3.592 | 3.566 | 3.592 | 4,224 | +0.00(+0.00%) |
Jul 08, 2011 | 3.585 | 3.592 | 3.546 | 3.592 | 3,099 | -0.04(-1.00%) |
Jul 07, 2011 | 3.635 | 3.641 | 3.539 | 3.629 | 13,078 | -0.01(-0.18%) |
Jul 05, 2011 | 3.635 | 3.635 | 3.635 | 3.635 | 603 | -0.00(-0.09%) |