Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 2.622 | 2.726 | 2.622 | 2.726 | 19,003 | +0.09(+3.26%) |
Dec 29, 2011 | 2.653 | 2.693 | 2.640 | 2.640 | 43,207 | -0.02(-0.69%) |
Dec 28, 2011 | 2.653 | 2.696 | 2.653 | 2.659 | 21,827 | +0.00(+0.00%) |
Dec 27, 2011 | 2.696 | 2.831 | 2.659 | 2.659 | 10,340 | -0.10(-3.79%) |
Dec 23, 2011 | 2.745 | 2.770 | 2.677 | 2.763 | 10,398 | +0.04(+1.58%) |
Dec 21, 2011 | 2.720 | 2.741 | 2.720 | 2.720 | 6,515 | +0.00(+0.00%) |
Dec 20, 2011 | 2.708 | 2.947 | 2.708 | 2.720 | 18,740 | +0.06(+2.08%) |
Dec 19, 2011 | 2.671 | 2.732 | 2.647 | 2.665 | 15,634 | +0.01(+0.23%) |
Dec 16, 2011 | 2.683 | 2.725 | 2.659 | 2.659 | 5,899 | -0.01(-0.48%) |
Dec 15, 2011 | 2.665 | 2.780 | 2.665 | 2.672 | 10,147 | +0.01(+0.25%) |
Dec 14, 2011 | 2.725 | 2.786 | 2.665 | 2.665 | 10,091 | -0.04(-1.35%) |
Dec 13, 2011 | 2.695 | 2.701 | 2.695 | 2.701 | 5,083 | +0.01(+0.22%) |
Dec 12, 2011 | 2.847 | 2.847 | 2.665 | 2.695 | 36,533 | -0.25(-8.62%) |
Dec 09, 2011 | 2.986 | 2.986 | 2.931 | 2.950 | 16,443 | -0.03(-1.02%) |
Dec 08, 2011 | 2.962 | 3.004 | 2.962 | 2.980 | 1,532 | +0.03(+1.03%) |
Dec 07, 2011 | 2.786 | 3.059 | 2.786 | 2.950 | 15,094 | -0.06(-2.01%) |
Dec 06, 2011 | 3.071 | 3.107 | 2.943 | 3.010 | 12,650 | -0.02(-0.60%) |
Dec 05, 2011 | 3.077 | 3.119 | 3.028 | 3.028 | 14,760 | -0.06(-1.96%) |
Dec 02, 2011 | 3.071 | 3.089 | 3.065 | 3.089 | 5,691 | +0.02(+0.79%) |
Dec 01, 2011 | 3.071 | 3.089 | 3.046 | 3.065 | 2,616 | -0.04(-1.17%) |
Nov 30, 2011 | 3.107 | 3.109 | 3.046 | 3.101 | 31,930 | +0.04(+1.39%) |
Nov 29, 2011 | 3.059 | 3.174 | 3.053 | 3.059 | 5,448 | -0.06(-1.94%) |
Nov 28, 2011 | 3.186 | 3.186 | 3.089 | 3.119 | 6,293 | -0.06(-1.90%) |
Nov 25, 2011 | 3.095 | 3.180 | 3.089 | 3.180 | 2,476 | +0.03(+0.96%) |
Nov 23, 2011 | 3.095 | 3.180 | 3.089 | 3.149 | 4,699 | +0.04(+1.36%) |
Nov 22, 2011 | 3.176 | 3.176 | 3.107 | 3.107 | 16,606 | +0.01(+0.20%) |
Nov 21, 2011 | 3.155 | 3.198 | 3.095 | 3.101 | 12,356 | -0.16(-4.83%) |
Nov 18, 2011 | 3.277 | 3.277 | 3.059 | 3.258 | 23,004 | +0.20(+6.53%) |
Nov 17, 2011 | 3.046 | 3.059 | 3.046 | 3.059 | 7,000 | -0.03(-0.98%) |
Nov 16, 2011 | 3.028 | 3.101 | 3.028 | 3.089 | 7,263 | +0.09(+3.03%) |
Nov 15, 2011 | 3.034 | 3.077 | 2.998 | 2.998 | 15,984 | -0.13(-4.26%) |
Nov 14, 2011 | 3.101 | 3.192 | 3.040 | 3.131 | 22,370 | -0.09(-2.80%) |
Nov 11, 2011 | 3.131 | 3.228 | 3.131 | 3.221 | 3,417 | +0.11(+3.68%) |
Nov 10, 2011 | 3.331 | 3.331 | 3.095 | 3.107 | 10,913 | -0.19(-5.70%) |
Nov 09, 2011 | 3.313 | 3.331 | 3.283 | 3.295 | 20,273 | -0.04(-1.09%) |
Nov 08, 2011 | 3.301 | 3.331 | 3.216 | 3.331 | 84,626 | +0.23(+7.28%) |
Nov 07, 2011 | 3.155 | 3.210 | 3.059 | 3.105 | 21,804 | -0.05(-1.59%) |
Nov 04, 2011 | 3.046 | 3.155 | 3.046 | 3.155 | 13,373 | +0.11(+3.47%) |
Nov 03, 2011 | 3.071 | 3.083 | 2.907 | 3.050 | 19,656 | -0.06(-1.85%) |
Nov 02, 2011 | 3.174 | 3.174 | 3.028 | 3.107 | 4,989 | -0.04(-1.16%) |
Nov 01, 2011 | 3.065 | 3.186 | 3.065 | 3.143 | 8,486 | -0.12(-3.71%) |
Oct 31, 2011 | 3.386 | 3.392 | 3.222 | 3.264 | 20,602 | -0.13(-3.75%) |
Oct 28, 2011 | 3.295 | 3.392 | 3.271 | 3.392 | 8,463 | +0.10(+2.94%) |
Oct 27, 2011 | 3.180 | 3.295 | 3.180 | 3.295 | 12,802 | +0.12(+3.62%) |
Oct 26, 2011 | 3.174 | 3.180 | 3.174 | 3.180 | 8,420 | +0.02(+0.77%) |
Oct 25, 2011 | 3.143 | 3.174 | 3.143 | 3.155 | 8,929 | +0.02(+0.77%) |
Oct 24, 2011 | 3.143 | 3.162 | 3.131 | 3.131 | 8,693 | -0.01(-0.39%) |
Oct 21, 2011 | 3.149 | 3.149 | 3.143 | 3.143 | 2,806 | +0.01(+0.19%) |
Oct 20, 2011 | 3.101 | 3.137 | 3.101 | 3.137 | 9,695 | +0.04(+1.17%) |
Oct 19, 2011 | 3.119 | 3.119 | 3.101 | 3.101 | 6,084 | -0.05(-1.54%) |
Oct 18, 2011 | 3.119 | 3.192 | 3.119 | 3.149 | 6,769 | +0.03(+0.97%) |
Oct 17, 2011 | 3.077 | 3.119 | 3.059 | 3.119 | 9,487 | +0.10(+3.21%) |
Oct 14, 2011 | 3.028 | 3.101 | 3.004 | 3.022 | 34,639 | +0.01(+0.20%) |
Oct 13, 2011 | 3.028 | 3.028 | 2.986 | 3.016 | 1,981 | -0.01(-0.40%) |
Oct 12, 2011 | 2.998 | 3.028 | 2.998 | 3.028 | 8,347 | +0.05(+1.52%) |
Oct 11, 2011 | 2.998 | 3.071 | 2.943 | 2.983 | 6,363 | -0.00(-0.10%) |
Oct 10, 2011 | 3.046 | 3.053 | 2.986 | 2.986 | 8,136 | +0.06(+2.07%) |
Oct 07, 2011 | 3.065 | 3.065 | 2.925 | 2.925 | 6,419 | -0.10(-3.40%) |
Oct 06, 2011 | 3.028 | 3.028 | 3.028 | 3.028 | 2,971 | +0.00(+0.00%) |
Oct 05, 2011 | 3.022 | 3.040 | 3.022 | 3.028 | 1,816 | +0.01(+0.20%) |
Oct 04, 2011 | 3.095 | 3.095 | 2.925 | 3.022 | 11,522 | -0.02(-0.80%) |
Oct 03, 2011 | 3.022 | 3.107 | 3.022 | 3.046 | 1,651 | +0.04(+1.41%) |
Sep 30, 2011 | 3.028 | 3.131 | 2.943 | 3.004 | 13,570 | -0.02(-0.60%) |
Sep 29, 2011 | 3.155 | 3.155 | 2.943 | 3.022 | 12,609 | -0.07(-2.16%) |
Sep 28, 2011 | 3.028 | 3.128 | 3.028 | 3.089 | 4,761 | +0.03(+0.99%) |
Sep 27, 2011 | 3.010 | 3.149 | 2.968 | 3.059 | 20,760 | +0.12(+4.12%) |
Sep 26, 2011 | 2.968 | 2.968 | 2.919 | 2.937 | 9,700 | +0.03(+1.04%) |
Sep 23, 2011 | 2.919 | 2.968 | 2.907 | 2.907 | 4,416 | +0.06(+2.13%) |
Sep 22, 2011 | 2.847 | 3.022 | 2.847 | 2.847 | 8,996 | -0.10(-3.27%) |
Sep 21, 2011 | 2.950 | 3.028 | 2.913 | 2.943 | 5,917 | +0.04(+1.23%) |
Sep 20, 2011 | 2.943 | 2.956 | 2.902 | 2.907 | 9,724 | +0.01(+0.21%) |
Sep 19, 2011 | 2.956 | 2.956 | 2.847 | 2.901 | 14,359 | -0.04(-1.44%) |
Sep 16, 2011 | 3.028 | 3.028 | 2.883 | 2.943 | 16,187 | -0.08(-2.80%) |
Sep 15, 2011 | 2.968 | 3.028 | 2.895 | 3.028 | 9,941 | +0.04(+1.21%) |
Sep 14, 2011 | 2.931 | 3.022 | 2.931 | 2.992 | 6,645 | +0.08(+2.70%) |
Sep 13, 2011 | 2.992 | 2.992 | 2.834 | 2.913 | 25,329 | -0.03(-1.03%) |
Sep 12, 2011 | 2.950 | 3.022 | 2.943 | 2.943 | 8,154 | -0.08(-2.80%) |
Sep 09, 2011 | 3.125 | 3.125 | 2.968 | 3.028 | 20,121 | -0.06(-1.96%) |
Sep 08, 2011 | 3.046 | 3.126 | 3.046 | 3.089 | 10,897 | +0.06(+2.00%) |
Sep 07, 2011 | 3.059 | 3.059 | 3.004 | 3.028 | 15,966 | +0.04(+1.42%) |
Sep 06, 2011 | 3.028 | 3.089 | 2.958 | 2.986 | 17,782 | -0.04(-1.40%) |
Sep 02, 2011 | 3.028 | 3.143 | 3.005 | 3.028 | 46,507 | +0.02(+0.60%) |
Sep 01, 2011 | 3.028 | 3.143 | 3.001 | 3.010 | 29,547 | -0.02(-0.80%) |
Aug 31, 2011 | 3.155 | 3.234 | 3.034 | 3.034 | 27,731 | -0.18(-5.47%) |
Aug 30, 2011 | 3.234 | 3.283 | 3.210 | 3.210 | 10,025 | -0.04(-1.30%) |
Aug 29, 2011 | 3.313 | 3.361 | 3.252 | 3.252 | 10,704 | -0.02(-0.56%) |
Aug 26, 2011 | 3.361 | 3.361 | 3.271 | 3.271 | 8,367 | -0.05(-1.46%) |
Aug 25, 2011 | 3.192 | 3.319 | 3.180 | 3.319 | 27,705 | +0.15(+4.58%) |
Aug 24, 2011 | 3.283 | 3.301 | 3.174 | 3.174 | 11,417 | -0.17(-5.07%) |
Aug 23, 2011 | 3.452 | 3.452 | 3.204 | 3.343 | 17,524 | -0.14(-4.00%) |
Aug 22, 2011 | 3.483 | 3.610 | 3.294 | 3.483 | 91,645 | +0.19(+5.63%) |
Aug 19, 2011 | 3.297 | 3.303 | 3.007 | 3.297 | 46,435 | +0.22(+7.17%) |
Aug 18, 2011 | 3.099 | 3.099 | 2.856 | 3.076 | 47,558 | +0.02(+0.72%) |
Aug 17, 2011 | 2.763 | 3.146 | 2.763 | 3.054 | 39,049 | +0.34(+12.44%) |
Aug 16, 2011 | 2.682 | 2.746 | 2.670 | 2.716 | 41,026 | +0.06(+2.18%) |
Aug 15, 2011 | 2.612 | 2.716 | 2.589 | 2.658 | 32,719 | +0.08(+2.92%) |
Aug 12, 2011 | 2.624 | 2.653 | 2.531 | 2.583 | 13,722 | -0.06(-2.20%) |
Aug 11, 2011 | 2.635 | 2.716 | 2.496 | 2.641 | 21,379 | +0.01(+0.22%) |
Aug 10, 2011 | 2.832 | 2.850 | 2.531 | 2.635 | 33,541 | -0.11(-4.02%) |
Aug 09, 2011 | 3.030 | 3.070 | 2.618 | 2.745 | 18,259 | -0.20(-6.71%) |
Aug 08, 2011 | 2.902 | 3.099 | 2.902 | 2.943 | 18,800 | -0.28(-8.81%) |
Aug 05, 2011 | 3.320 | 3.384 | 3.018 | 3.227 | 12,403 | -0.09(-2.80%) |
Aug 04, 2011 | 3.349 | 3.413 | 3.279 | 3.320 | 11,186 | -0.02(-0.69%) |
Aug 03, 2011 | 3.303 | 3.448 | 3.279 | 3.343 | 8,194 | -0.05(-1.54%) |
Aug 02, 2011 | 3.337 | 3.395 | 3.332 | 3.395 | 1,206 | -0.01(-0.17%) |
Aug 01, 2011 | 3.401 | 3.442 | 3.332 | 3.401 | 11,496 | +0.01(+0.34%) |
Jul 29, 2011 | 3.384 | 3.419 | 3.384 | 3.390 | 9,972 | +0.04(+1.21%) |
Jul 28, 2011 | 3.326 | 3.366 | 3.308 | 3.349 | 7,463 | -0.03(-0.86%) |
Jul 27, 2011 | 3.297 | 3.378 | 3.297 | 3.378 | 1,550 | +0.00(+0.00%) |
Jul 26, 2011 | 3.378 | 3.384 | 3.372 | 3.378 | 5,168 | -0.02(-0.51%) |
Jul 25, 2011 | 3.413 | 3.413 | 3.390 | 3.395 | 809 | -0.02(-0.68%) |
Jul 22, 2011 | 3.390 | 3.425 | 3.297 | 3.419 | 28,544 | +0.01(+0.34%) |
Jul 21, 2011 | 3.332 | 3.442 | 3.332 | 3.407 | 6,202 | +0.06(+1.73%) |
Jul 20, 2011 | 3.343 | 3.372 | 3.343 | 3.349 | 1,748 | +0.03(+1.05%) |
Jul 19, 2011 | 3.419 | 3.448 | 3.314 | 3.314 | 2,300 | -0.11(-3.22%) |
Jul 18, 2011 | 3.436 | 3.448 | 3.308 | 3.425 | 12,158 | -0.02(-0.67%) |
Jul 15, 2011 | 3.378 | 3.448 | 3.355 | 3.448 | 15,850 | +0.04(+1.19%) |
Jul 14, 2011 | 3.448 | 3.471 | 3.355 | 3.407 | 6,564 | -0.05(-1.51%) |
Jul 13, 2011 | 3.413 | 3.465 | 3.413 | 3.459 | 4,257 | +0.05(+1.36%) |
Jul 12, 2011 | 3.407 | 3.448 | 3.384 | 3.413 | 21,878 | +0.01(+0.17%) |
Jul 11, 2011 | 3.395 | 3.407 | 3.384 | 3.407 | 1,352 | -0.03(-1.01%) |
Jul 08, 2011 | 3.454 | 3.454 | 3.413 | 3.442 | 6,333 | -0.02(-0.67%) |
Jul 07, 2011 | 3.436 | 3.471 | 3.394 | 3.465 | 3,015 | +0.03(+0.84%) |
Jul 06, 2011 | 3.413 | 3.465 | 3.337 | 3.436 | 7,840 | +0.02(+0.68%) |
Jul 05, 2011 | 3.465 | 3.465 | 3.413 | 3.413 | 9,250 | -0.05(-1.51%) |
Jul 01, 2011 | 3.494 | 3.494 | 3.465 | 3.465 | 1,722 | -0.04(-1.16%) |
Jun 30, 2011 | 3.477 | 3.506 | 3.477 | 3.506 | 8,569 | +0.01(+0.33%) |
Jun 29, 2011 | 3.494 | 3.494 | 3.481 | 3.494 | 3,056 | +0.03(+0.96%) |
Jun 28, 2011 | 3.529 | 3.542 | 3.448 | 3.461 | 6,447 | -0.07(-2.09%) |
Jun 27, 2011 | 3.500 | 3.570 | 3.384 | 3.535 | 20,924 | +0.02(+0.49%) |
Jun 24, 2011 | 3.395 | 3.517 | 3.395 | 3.517 | 3,140 | +0.03(+1.00%) |
Jun 23, 2011 | 3.436 | 3.523 | 3.343 | 3.483 | 26,316 | +0.03(+0.84%) |
Jun 22, 2011 | 3.326 | 3.459 | 3.326 | 3.454 | 2,170 | +0.01(+0.17%) |
Jun 21, 2011 | 3.459 | 3.471 | 3.366 | 3.448 | 13,138 | -0.02(-0.50%) |
Jun 20, 2011 | 3.436 | 3.465 | 3.367 | 3.465 | 14,386 | -0.00(-0.00%) |
Jun 17, 2011 | 3.465 | 3.465 | 3.401 | 3.465 | 7,566 | +0.01(+0.17%) |
Jun 16, 2011 | 3.442 | 3.552 | 3.442 | 3.459 | 1,566 | +0.01(+0.34%) |
Jun 15, 2011 | 3.425 | 3.575 | 3.425 | 3.448 | 6,827 | +0.03(+1.02%) |
Jun 14, 2011 | 3.425 | 3.483 | 3.355 | 3.413 | 26,084 | -0.02(-0.51%) |
Jun 13, 2011 | 3.709 | 3.709 | 3.419 | 3.430 | 22,502 | -0.30(-8.09%) |
Jun 10, 2011 | 3.395 | 3.732 | 3.393 | 3.732 | 69,245 | +0.31(+8.98%) |
Jun 09, 2011 | 3.366 | 3.425 | 3.355 | 3.425 | 24,234 | +0.06(+1.72%) |
Jun 08, 2011 | 3.343 | 3.366 | 3.337 | 3.366 | 34,510 | +0.02(+0.69%) |
Jun 07, 2011 | 3.337 | 3.343 | 3.245 | 3.343 | 5,017 | +0.01(+0.17%) |
Jun 06, 2011 | 3.366 | 3.401 | 3.326 | 3.337 | 5,682 | +0.00(+0.00%) |
Jun 03, 2011 | 3.337 | 3.401 | 3.291 | 3.337 | 6,157 | -0.03(-1.03%) |
May 24, 2011 | 3.355 | 3.372 | 3.337 | 3.372 | 1,969 | +0.03(+1.04%) |
May 23, 2011 | 3.308 | 3.337 | 3.140 | 3.337 | 70,157 | -0.01(-0.17%) |
May 20, 2011 | 3.343 | 3.430 | 3.343 | 3.343 | 6,316 | -0.06(-1.71%) |
May 19, 2011 | 3.361 | 3.449 | 3.361 | 3.401 | 10,724 | +0.00(+0.00%) |
May 18, 2011 | 3.395 | 3.459 | 3.390 | 3.401 | 6,943 | -0.07(-2.01%) |
May 17, 2011 | 3.454 | 3.506 | 3.454 | 3.471 | 4,986 | +0.00(+0.05%) |
May 16, 2011 | 3.529 | 3.541 | 3.469 | 3.469 | 10,830 | -0.06(-1.69%) |
May 13, 2011 | 3.384 | 3.674 | 3.233 | 3.529 | 26,535 | +0.03(+1.00%) |
May 12, 2011 | 3.355 | 3.570 | 3.355 | 3.494 | 9,010 | +0.01(+0.17%) |
May 11, 2011 | 3.355 | 3.529 | 3.349 | 3.488 | 55,885 | +0.13(+3.98%) |
May 10, 2011 | 3.366 | 3.366 | 3.303 | 3.355 | 4,627 | -0.01(-0.17%) |
May 09, 2011 | 3.303 | 3.366 | 3.300 | 3.361 | 22,962 | +0.08(+2.30%) |
May 06, 2011 | 3.233 | 3.291 | 3.233 | 3.285 | 9,389 | +0.05(+1.62%) |
May 05, 2011 | 3.233 | 3.256 | 3.198 | 3.233 | 5,106 | +0.01(+0.36%) |
May 04, 2011 | 3.227 | 3.250 | 3.192 | 3.221 | 5,101 | +0.02(+0.73%) |
May 03, 2011 | 3.234 | 3.250 | 3.198 | 3.198 | 3,164 | -0.05(-1.43%) |
May 02, 2011 | 3.210 | 3.245 | 3.134 | 3.245 | 23,629 | +0.07(+2.19%) |
Apr 29, 2011 | 3.233 | 3.239 | 3.169 | 3.175 | 5,308 | -0.03(-0.91%) |
Apr 28, 2011 | 3.187 | 3.234 | 3.187 | 3.204 | 10,413 | +0.05(+1.66%) |
Apr 27, 2011 | 3.192 | 3.204 | 3.152 | 3.152 | 7,537 | +0.02(+0.56%) |
Apr 26, 2011 | 3.169 | 3.227 | 3.134 | 3.134 | 14,193 | -0.08(-2.35%) |
Apr 25, 2011 | 3.198 | 3.231 | 3.192 | 3.210 | 6,719 | +0.01(+0.36%) |
Apr 21, 2011 | 3.204 | 3.297 | 3.192 | 3.198 | 24,402 | +0.01(+0.37%) |
Apr 20, 2011 | 3.047 | 3.262 | 3.041 | 3.187 | 67,326 | +0.14(+4.57%) |
Apr 19, 2011 | 3.047 | 3.047 | 3.041 | 3.047 | 9,157 | +0.02(+0.57%) |
Apr 18, 2011 | 3.001 | 3.070 | 2.960 | 3.030 | 36,342 | +0.07(+2.35%) |
Apr 15, 2011 | 2.902 | 3.007 | 2.902 | 2.960 | 19,887 | +0.05(+1.80%) |
Apr 14, 2011 | 2.920 | 2.966 | 2.902 | 2.908 | 16,277 | -0.06(-1.96%) |
Apr 13, 2011 | 3.065 | 3.065 | 2.902 | 2.966 | 9,083 | -0.05(-1.73%) |
Apr 12, 2011 | 3.227 | 3.227 | 2.995 | 3.018 | 45,196 | -0.02(-0.57%) |
Apr 11, 2011 | 3.059 | 3.110 | 3.036 | 3.036 | 13,913 | -0.08(-2.43%) |
Apr 08, 2011 | 3.111 | 3.134 | 3.105 | 3.111 | 13,433 | +0.00(+0.00%) |
Apr 07, 2011 | 3.036 | 3.114 | 3.036 | 3.111 | 6,753 | +0.08(+2.49%) |
Apr 06, 2011 | 3.192 | 3.216 | 3.024 | 3.036 | 59,771 | -0.18(-5.60%) |
Apr 05, 2011 | 3.326 | 3.326 | 3.134 | 3.216 | 18,176 | -0.08(-2.46%) |
Apr 04, 2011 | 3.297 | 3.355 | 3.268 | 3.297 | 48,402 | +0.08(+2.43%) |
Apr 01, 2011 | 3.245 | 3.268 | 3.216 | 3.218 | 8,293 | -0.00(-0.09%) |
Mar 31, 2011 | 3.279 | 3.279 | 3.192 | 3.221 | 21,649 | -0.06(-1.77%) |
Mar 30, 2011 | 3.361 | 3.361 | 3.250 | 3.279 | 21,682 | -0.07(-2.08%) |
Mar 29, 2011 | 3.279 | 3.361 | 3.279 | 3.349 | 12,577 | +0.13(+4.15%) |
Mar 28, 2011 | 3.227 | 3.227 | 3.210 | 3.216 | 19,814 | -0.10(-2.98%) |
Mar 25, 2011 | 3.355 | 3.355 | 3.233 | 3.314 | 7,322 | -0.08(-2.39%) |
Mar 24, 2011 | 3.384 | 3.395 | 3.326 | 3.395 | 12,399 | +0.01(+0.34%) |
Mar 23, 2011 | 3.320 | 3.384 | 3.320 | 3.384 | 5,478 | +0.10(+3.19%) |
Mar 22, 2011 | 3.384 | 3.384 | 3.198 | 3.279 | 29,023 | -0.12(-3.42%) |
Mar 21, 2011 | 3.366 | 3.448 | 3.262 | 3.395 | 9,649 | +0.24(+7.53%) |
Mar 18, 2011 | 3.198 | 3.320 | 3.158 | 3.158 | 22,238 | -0.05(-1.45%) |
Mar 17, 2011 | 3.256 | 3.280 | 3.204 | 3.204 | 5,325 | -0.02(-0.72%) |
Mar 16, 2011 | 3.297 | 3.297 | 3.224 | 3.227 | 5,754 | -0.11(-3.30%) |
Mar 15, 2011 | 3.297 | 3.337 | 3.192 | 3.337 | 15,195 | -0.03(-0.86%) |
Mar 14, 2011 | 3.355 | 3.366 | 3.291 | 3.366 | 14,942 | -0.00(-0.02%) |
Mar 11, 2011 | 3.413 | 3.413 | 3.279 | 3.367 | 12,668 | -0.05(-1.34%) |
Mar 10, 2011 | 3.483 | 3.483 | 3.413 | 3.413 | 9,441 | -0.07(-2.00%) |
Mar 09, 2011 | 3.436 | 3.483 | 3.430 | 3.483 | 1,393 | +0.00(+0.00%) |
Mar 08, 2011 | 3.471 | 3.559 | 3.337 | 3.482 | 9,308 | +0.06(+1.87%) |
Mar 07, 2011 | 3.529 | 3.593 | 3.292 | 3.419 | 30,806 | -0.15(-4.23%) |
Mar 04, 2011 | 3.610 | 3.610 | 3.570 | 3.570 | 363 | -0.00(-0.02%) |
Mar 03, 2011 | 3.570 | 3.604 | 3.564 | 3.570 | 13,900 | +0.01(+0.18%) |
Mar 02, 2011 | 3.500 | 3.570 | 3.500 | 3.564 | 10,914 | +0.04(+1.15%) |
Mar 01, 2011 | 3.535 | 3.593 | 3.442 | 3.523 | 41,045 | +0.14(+4.12%) |
Feb 28, 2011 | 3.158 | 3.622 | 3.158 | 3.384 | 116,392 | +0.19(+6.00%) |
Feb 25, 2011 | 3.187 | 3.210 | 3.158 | 3.192 | 29,311 | -0.05(-1.61%) |
Feb 24, 2011 | 3.250 | 3.250 | 3.176 | 3.245 | 4,813 | -0.01(-0.18%) |
Feb 23, 2011 | 3.314 | 3.320 | 3.250 | 3.250 | 10,001 | -0.07(-2.10%) |
Feb 22, 2011 | 3.256 | 3.337 | 3.256 | 3.320 | 10,004 | +0.06(+1.96%) |
Feb 18, 2011 | 3.279 | 3.337 | 3.256 | 3.256 | 12,223 | -0.03(-0.88%) |
Feb 17, 2011 | 3.314 | 3.318 | 3.285 | 3.285 | 16,033 | -0.08(-2.41%) |
Feb 16, 2011 | 3.355 | 3.372 | 3.314 | 3.366 | 14,730 | -0.02(-0.51%) |
Feb 15, 2011 | 3.454 | 3.464 | 3.337 | 3.384 | 18,758 | -0.08(-2.35%) |
Feb 14, 2011 | 3.395 | 3.465 | 3.395 | 3.465 | 9,792 | +0.06(+1.88%) |
Feb 11, 2011 | 3.343 | 3.401 | 3.343 | 3.401 | 16,586 | +0.06(+1.91%) |
Feb 10, 2011 | 3.337 | 3.337 | 3.337 | 3.337 | 675 | +0.00(+0.00%) |
Feb 09, 2011 | 3.343 | 3.350 | 3.337 | 3.337 | 3,462 | -0.02(-0.52%) |
Feb 08, 2011 | 3.337 | 3.372 | 3.337 | 3.355 | 12,544 | +0.06(+1.76%) |
Feb 07, 2011 | 3.308 | 3.366 | 3.279 | 3.297 | 30,117 | -0.08(-2.24%) |
Feb 04, 2011 | 3.430 | 3.430 | 3.280 | 3.372 | 24,251 | -0.10(-2.84%) |
Feb 03, 2011 | 3.645 | 3.656 | 3.361 | 3.471 | 44,872 | -0.18(-4.93%) |
Feb 02, 2011 | 3.651 | 3.651 | 3.639 | 3.651 | 5,240 | -0.03(-0.79%) |
Feb 01, 2011 | 3.645 | 3.744 | 3.599 | 3.680 | 17,040 | +0.09(+2.42%) |
Jan 31, 2011 | 3.454 | 3.703 | 3.291 | 3.593 | 25,191 | +0.13(+3.86%) |
Jan 28, 2011 | 3.593 | 3.616 | 3.448 | 3.459 | 20,352 | -0.22(-5.99%) |
Jan 27, 2011 | 3.575 | 3.738 | 3.448 | 3.680 | 22,931 | +0.19(+5.49%) |
Jan 26, 2011 | 3.250 | 3.750 | 3.250 | 3.488 | 32,546 | +0.16(+4.89%) |
Jan 25, 2011 | 3.378 | 3.436 | 3.279 | 3.326 | 15,952 | -0.10(-2.88%) |
Jan 24, 2011 | 3.291 | 3.541 | 3.233 | 3.425 | 70,181 | +0.31(+10.07%) |
Jan 21, 2011 | 3.094 | 3.198 | 3.094 | 3.111 | 10,525 | -0.02(-0.74%) |
Jan 20, 2011 | 3.314 | 3.314 | 3.094 | 3.134 | 40,127 | +0.05(+1.50%) |
Jan 19, 2011 | 3.320 | 3.332 | 3.076 | 3.088 | 105,588 | -0.53(-14.61%) |
Jan 18, 2011 | 3.976 | 3.976 | 3.535 | 3.616 | 62,166 | -0.31(-7.98%) |
Jan 14, 2011 | 3.976 | 3.976 | 3.929 | 3.929 | 1,722 | -0.05(-1.17%) |
Jan 13, 2011 | 3.982 | 4.022 | 3.929 | 3.976 | 21,660 | -0.06(-1.44%) |
Jan 12, 2011 | 4.080 | 4.080 | 4.034 | 4.034 | 15,135 | -0.05(-1.14%) |
Jan 11, 2011 | 3.877 | 4.121 | 3.848 | 4.080 | 42,434 | +0.20(+5.08%) |
Jan 10, 2011 | 3.825 | 3.970 | 3.819 | 3.883 | 25,874 | +0.11(+2.92%) |
Jan 07, 2011 | 3.848 | 3.860 | 3.767 | 3.773 | 21,318 | -0.06(-1.52%) |
Jan 06, 2011 | 3.877 | 3.900 | 3.779 | 3.831 | 48,946 | +0.05(+1.38%) |
Jan 05, 2011 | 3.779 | 3.784 | 3.744 | 3.779 | 12,999 | +0.05(+1.24%) |
Jan 04, 2011 | 3.813 | 3.813 | 3.715 | 3.732 | 6,283 | -0.04(-1.08%) |