Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.599 | 2.626 | 2.572 | 2.592 | 111,301 | +0.03(+1.04%) |
Mar 29, 2012 | 2.492 | 2.586 | 2.479 | 2.566 | 116,537 | +0.05(+2.12%) |
Mar 28, 2012 | 2.466 | 2.532 | 2.439 | 2.512 | 225,538 | +0.05(+1.89%) |
Mar 27, 2012 | 2.566 | 2.579 | 2.399 | 2.466 | 686,067 | -0.15(-5.85%) |
Mar 26, 2012 | 2.779 | 2.779 | 2.532 | 2.619 | 490,782 | -0.18(-6.43%) |
Mar 23, 2012 | 2.766 | 2.812 | 2.752 | 2.799 | 186,926 | +0.05(+1.69%) |
Mar 22, 2012 | 2.766 | 2.779 | 2.739 | 2.752 | 77,918 | -0.04(-1.43%) |
Mar 21, 2012 | 2.759 | 2.812 | 2.759 | 2.792 | 102,996 | +0.03(+0.96%) |
Mar 20, 2012 | 2.726 | 2.786 | 2.726 | 2.766 | 95,554 | +0.01(+0.24%) |
Mar 19, 2012 | 2.739 | 2.786 | 2.692 | 2.759 | 209,448 | +0.04(+1.47%) |
Mar 16, 2012 | 2.792 | 2.799 | 2.719 | 2.719 | 259,751 | -0.05(-1.92%) |
Mar 15, 2012 | 2.786 | 2.832 | 2.772 | 2.772 | 171,602 | -0.01(-0.24%) |
Mar 14, 2012 | 2.819 | 2.832 | 2.726 | 2.779 | 124,575 | -0.05(-1.65%) |
Mar 13, 2012 | 2.812 | 2.826 | 2.746 | 2.826 | 80,513 | +0.02(+0.71%) |
Mar 12, 2012 | 2.759 | 2.819 | 2.746 | 2.806 | 178,041 | +0.05(+1.69%) |
Mar 09, 2012 | 2.699 | 2.759 | 2.672 | 2.759 | 219,865 | +0.06(+2.22%) |
Mar 08, 2012 | 2.692 | 2.726 | 2.666 | 2.699 | 78,814 | +0.03(+1.25%) |
Mar 07, 2012 | 2.659 | 2.679 | 2.626 | 2.666 | 122,722 | +0.03(+1.27%) |
Mar 06, 2012 | 2.646 | 2.666 | 2.626 | 2.632 | 103,080 | -0.05(-1.74%) |
Mar 05, 2012 | 2.626 | 2.679 | 2.626 | 2.679 | 93,262 | +0.03(+1.26%) |
Mar 02, 2012 | 2.699 | 2.699 | 2.646 | 2.646 | 95,909 | +0.00(+0.00%) |
Mar 01, 2012 | 2.699 | 2.739 | 2.646 | 2.646 | 267,999 | -0.04(-1.49%) |
Feb 29, 2012 | 2.759 | 2.775 | 2.686 | 2.686 | 110,838 | -0.06(-2.18%) |
Feb 28, 2012 | 2.719 | 2.759 | 2.719 | 2.746 | 39,919 | +0.01(+0.49%) |
Feb 27, 2012 | 2.746 | 2.779 | 2.699 | 2.732 | 67,951 | +0.01(+0.24%) |
Feb 24, 2012 | 2.626 | 2.799 | 2.626 | 2.726 | 126,325 | -0.05(-1.68%) |
Feb 23, 2012 | 2.666 | 2.779 | 2.632 | 2.772 | 193,749 | +0.13(+4.79%) |
Feb 22, 2012 | 2.679 | 2.706 | 2.632 | 2.646 | 141,244 | -0.04(-1.49%) |
Feb 21, 2012 | 2.699 | 2.712 | 2.666 | 2.686 | 130,636 | -0.02(-0.74%) |
Feb 17, 2012 | 2.739 | 2.766 | 2.679 | 2.706 | 83,295 | -0.04(-1.46%) |
Feb 16, 2012 | 2.672 | 2.759 | 2.672 | 2.746 | 96,260 | +0.06(+2.23%) |
Feb 15, 2012 | 2.712 | 2.732 | 2.666 | 2.686 | 113,602 | -0.02(-0.74%) |
Feb 14, 2012 | 2.686 | 2.726 | 2.686 | 2.706 | 58,066 | +0.02(+0.74%) |
Feb 13, 2012 | 2.672 | 2.699 | 2.652 | 2.686 | 200,618 | +0.01(+0.50%) |
Feb 10, 2012 | 2.699 | 2.726 | 2.672 | 2.672 | 95,975 | -0.04(-1.47%) |
Feb 09, 2012 | 2.766 | 2.779 | 2.706 | 2.712 | 202,224 | -0.07(-2.63%) |
Feb 08, 2012 | 2.672 | 2.832 | 2.672 | 2.786 | 121,724 | +0.07(+2.45%) |
Feb 07, 2012 | 2.766 | 2.786 | 2.699 | 2.719 | 134,520 | -0.05(-1.92%) |
Feb 06, 2012 | 2.819 | 2.826 | 2.766 | 2.772 | 132,893 | -0.05(-1.65%) |
Feb 03, 2012 | 2.786 | 2.832 | 2.759 | 2.819 | 288,529 | +0.06(+2.17%) |
Feb 02, 2012 | 2.732 | 2.779 | 2.699 | 2.759 | 113,950 | +0.03(+0.98%) |
Feb 01, 2012 | 2.672 | 2.732 | 2.652 | 2.732 | 152,210 | +0.06(+2.24%) |
Jan 31, 2012 | 2.712 | 2.726 | 2.646 | 2.672 | 184,486 | -0.03(-0.99%) |
Jan 30, 2012 | 2.699 | 2.739 | 2.652 | 2.699 | 133,679 | -0.03(-1.22%) |
Jan 27, 2012 | 2.612 | 2.732 | 2.612 | 2.732 | 214,545 | +0.12(+4.59%) |
Jan 26, 2012 | 2.652 | 2.652 | 2.572 | 2.612 | 163,659 | +0.00(+0.00%) |
Jan 25, 2012 | 2.586 | 2.632 | 2.539 | 2.612 | 119,729 | +0.03(+1.03%) |
Jan 24, 2012 | 2.552 | 2.586 | 2.539 | 2.586 | 142,260 | +0.02(+0.78%) |
Jan 23, 2012 | 2.566 | 2.586 | 2.526 | 2.566 | 163,976 | -0.03(-1.03%) |
Jan 20, 2012 | 2.566 | 2.592 | 2.506 | 2.592 | 168,829 | +0.01(+0.26%) |
Jan 19, 2012 | 2.472 | 2.586 | 2.472 | 2.586 | 300,475 | +0.09(+3.47%) |
Jan 18, 2012 | 2.426 | 2.499 | 2.412 | 2.499 | 173,523 | +0.05(+2.18%) |
Jan 17, 2012 | 2.492 | 2.499 | 2.419 | 2.446 | 172,759 | -0.03(-1.08%) |
Jan 13, 2012 | 2.419 | 2.472 | 2.406 | 2.472 | 96,335 | +0.02(+0.82%) |
Jan 12, 2012 | 2.446 | 2.459 | 2.412 | 2.452 | 129,097 | +0.04(+1.66%) |
Jan 11, 2012 | 2.346 | 2.419 | 2.319 | 2.412 | 177,013 | +0.07(+2.84%) |
Jan 10, 2012 | 2.359 | 2.366 | 2.332 | 2.346 | 198,073 | +0.00(+0.00%) |
Jan 09, 2012 | 2.352 | 2.366 | 2.332 | 2.346 | 108,219 | -0.01(-0.28%) |
Jan 06, 2012 | 2.386 | 2.399 | 2.332 | 2.352 | 96,827 | -0.05(-1.94%) |
Jan 05, 2012 | 2.392 | 2.426 | 2.366 | 2.399 | 74,405 | -0.01(-0.55%) |
Jan 04, 2012 | 2.399 | 2.432 | 2.379 | 2.412 | 111,082 | +0.03(+1.12%) |
Dec 30, 2011 | 2.359 | 2.386 | 2.312 | 2.386 | 195,365 | -0.01(-0.28%) |
Dec 29, 2011 | 2.359 | 2.392 | 2.306 | 2.392 | 226,769 | +0.06(+2.57%) |
Dec 28, 2011 | 2.332 | 2.379 | 2.312 | 2.332 | 190,868 | +0.02(+0.86%) |
Dec 27, 2011 | 2.226 | 2.319 | 2.219 | 2.312 | 293,607 | +0.09(+3.89%) |
Dec 23, 2011 | 2.299 | 2.299 | 2.219 | 2.226 | 190,165 | +0.01(+0.30%) |
Dec 21, 2011 | 2.326 | 2.332 | 2.206 | 2.219 | 420,199 | -0.09(-4.03%) |
Dec 20, 2011 | 2.319 | 2.332 | 2.286 | 2.312 | 195,782 | +0.00(+0.00%) |
Dec 19, 2011 | 2.432 | 2.432 | 2.312 | 2.312 | 180,763 | -0.19(-7.71%) |
Dec 16, 2011 | 2.466 | 2.506 | 2.459 | 2.506 | 275,581 | +0.05(+2.17%) |
Dec 15, 2011 | 2.466 | 2.466 | 2.426 | 2.452 | 265,479 | +0.03(+1.10%) |
Dec 14, 2011 | 2.399 | 2.426 | 2.366 | 2.426 | 207,943 | +0.03(+1.11%) |
Dec 13, 2011 | 2.419 | 2.472 | 2.399 | 2.399 | 117,008 | -0.01(-0.28%) |
Dec 12, 2011 | 2.419 | 2.459 | 2.399 | 2.406 | 208,033 | -0.04(-1.63%) |
Dec 09, 2011 | 2.452 | 2.472 | 2.412 | 2.446 | 127,251 | -0.01(-0.27%) |
Dec 08, 2011 | 2.512 | 2.526 | 2.439 | 2.452 | 171,492 | -0.05(-1.87%) |
Dec 07, 2011 | 2.552 | 2.579 | 2.499 | 2.499 | 212,668 | -0.06(-2.34%) |
Dec 06, 2011 | 2.406 | 2.566 | 2.392 | 2.559 | 534,797 | +0.19(+7.86%) |
Dec 05, 2011 | 2.306 | 2.386 | 2.266 | 2.372 | 480,885 | +0.09(+4.09%) |
Dec 02, 2011 | 2.272 | 2.318 | 2.266 | 2.279 | 172,079 | +0.01(+0.59%) |
Dec 01, 2011 | 2.326 | 2.392 | 2.266 | 2.266 | 239,581 | -0.04(-1.73%) |
Nov 30, 2011 | 2.366 | 2.399 | 2.306 | 2.306 | 1,199,738 | +0.01(+0.58%) |
Nov 29, 2011 | 2.286 | 2.366 | 2.272 | 2.292 | 196,965 | +0.01(+0.29%) |
Nov 28, 2011 | 2.286 | 2.341 | 2.266 | 2.286 | 169,849 | +0.02(+0.88%) |
Nov 25, 2011 | 2.286 | 2.326 | 2.266 | 2.266 | 74,687 | -0.02(-0.87%) |
Nov 23, 2011 | 2.332 | 2.357 | 2.286 | 2.286 | 193,359 | -0.05(-2.00%) |
Nov 22, 2011 | 2.346 | 2.399 | 2.332 | 2.332 | 202,703 | -0.01(-0.57%) |
Nov 21, 2011 | 2.359 | 2.406 | 2.339 | 2.346 | 213,264 | -0.02(-0.85%) |
Nov 18, 2011 | 2.432 | 2.472 | 2.366 | 2.366 | 334,334 | -0.09(-3.79%) |
Nov 17, 2011 | 2.532 | 2.546 | 2.459 | 2.459 | 195,315 | -0.07(-2.89%) |
Nov 16, 2011 | 2.579 | 2.632 | 2.532 | 2.532 | 169,067 | -0.09(-3.55%) |
Nov 15, 2011 | 2.599 | 2.632 | 2.566 | 2.626 | 96,261 | +0.04(+1.55%) |
Nov 14, 2011 | 2.606 | 2.632 | 2.566 | 2.586 | 132,977 | -0.04(-1.52%) |
Nov 11, 2011 | 2.652 | 2.652 | 2.592 | 2.626 | 161,596 | -0.02(-0.76%) |
Nov 10, 2011 | 2.632 | 2.666 | 2.599 | 2.646 | 130,047 | +0.03(+1.28%) |
Nov 09, 2011 | 2.712 | 2.719 | 2.586 | 2.612 | 282,656 | -0.15(-5.31%) |
Nov 08, 2011 | 2.899 | 2.899 | 2.739 | 2.759 | 509,092 | -0.17(-5.91%) |
Nov 07, 2011 | 2.939 | 2.939 | 2.899 | 2.932 | 78,580 | -0.01(-0.23%) |
Nov 04, 2011 | 2.979 | 2.981 | 2.912 | 2.939 | 86,525 | -0.06(-2.00%) |
Nov 03, 2011 | 2.919 | 2.999 | 2.866 | 2.999 | 174,747 | +0.09(+3.21%) |
Nov 02, 2011 | 2.886 | 2.919 | 2.866 | 2.906 | 163,031 | +0.08(+2.83%) |
Nov 01, 2011 | 2.799 | 2.859 | 2.799 | 2.826 | 192,945 | +0.01(+0.47%) |
Oct 31, 2011 | 2.826 | 2.886 | 2.799 | 2.812 | 94,042 | -0.04(-1.40%) |
Oct 28, 2011 | 2.926 | 2.926 | 2.819 | 2.852 | 111,560 | -0.05(-1.83%) |
Oct 27, 2011 | 2.872 | 2.906 | 2.832 | 2.906 | 275,474 | +0.10(+3.56%) |
Oct 26, 2011 | 2.799 | 2.826 | 2.746 | 2.806 | 108,288 | +0.03(+1.20%) |
Oct 25, 2011 | 2.812 | 2.826 | 2.759 | 2.772 | 96,069 | -0.07(-2.35%) |
Oct 24, 2011 | 2.866 | 2.866 | 2.766 | 2.839 | 140,417 | -0.03(-0.93%) |
Oct 21, 2011 | 2.799 | 2.866 | 2.772 | 2.866 | 115,291 | +0.09(+3.37%) |
Oct 20, 2011 | 2.846 | 2.859 | 2.752 | 2.772 | 108,738 | -0.07(-2.58%) |
Oct 19, 2011 | 2.866 | 2.919 | 2.819 | 2.846 | 113,840 | -0.03(-0.93%) |
Oct 18, 2011 | 2.779 | 2.879 | 2.719 | 2.872 | 133,843 | +0.11(+3.86%) |
Oct 17, 2011 | 2.852 | 2.852 | 2.759 | 2.766 | 124,382 | -0.12(-4.16%) |
Oct 14, 2011 | 2.832 | 2.932 | 2.772 | 2.886 | 197,686 | +0.07(+2.36%) |
Oct 13, 2011 | 2.826 | 2.832 | 2.766 | 2.819 | 39,918 | -0.02(-0.70%) |
Oct 12, 2011 | 2.792 | 2.839 | 2.772 | 2.839 | 190,518 | +0.07(+2.65%) |
Oct 11, 2011 | 2.732 | 2.772 | 2.692 | 2.766 | 194,928 | +0.07(+2.47%) |
Oct 10, 2011 | 2.619 | 2.699 | 2.599 | 2.699 | 159,284 | +0.11(+4.38%) |
Oct 07, 2011 | 2.646 | 2.666 | 2.559 | 2.586 | 153,574 | -0.05(-1.77%) |
Oct 06, 2011 | 2.639 | 2.639 | 2.572 | 2.632 | 124,571 | +0.03(+1.02%) |
Oct 05, 2011 | 2.592 | 2.659 | 2.539 | 2.606 | 142,593 | +0.04(+1.56%) |
Oct 04, 2011 | 2.346 | 2.592 | 2.332 | 2.566 | 374,041 | +0.11(+4.34%) |
Oct 03, 2011 | 2.562 | 2.579 | 2.432 | 2.459 | 207,736 | -0.11(-4.16%) |
Sep 30, 2011 | 2.512 | 2.626 | 2.506 | 2.566 | 140,183 | +0.00(+0.00%) |
Sep 29, 2011 | 2.559 | 2.626 | 2.499 | 2.566 | 77,195 | +0.05(+2.12%) |
Sep 28, 2011 | 2.639 | 2.666 | 2.512 | 2.512 | 88,070 | -0.13(-5.04%) |
Sep 27, 2011 | 2.619 | 2.666 | 2.619 | 2.646 | 164,161 | +0.05(+1.79%) |
Sep 26, 2011 | 2.532 | 2.599 | 2.492 | 2.599 | 103,305 | +0.07(+2.90%) |
Sep 23, 2011 | 2.439 | 2.546 | 2.439 | 2.526 | 157,846 | +0.06(+2.43%) |
Sep 22, 2011 | 2.399 | 2.519 | 2.366 | 2.466 | 316,950 | +0.02(+0.82%) |
Sep 21, 2011 | 2.519 | 2.572 | 2.446 | 2.446 | 222,272 | -0.07(-2.91%) |
Sep 20, 2011 | 2.552 | 2.592 | 2.519 | 2.519 | 139,338 | -0.01(-0.26%) |
Sep 19, 2011 | 2.599 | 2.599 | 2.479 | 2.526 | 325,658 | -0.07(-2.57%) |
Sep 16, 2011 | 2.646 | 2.746 | 2.592 | 2.592 | 324,999 | -0.05(-1.77%) |
Sep 15, 2011 | 2.672 | 2.719 | 2.566 | 2.639 | 242,983 | -0.05(-1.74%) |
Sep 14, 2011 | 2.699 | 2.706 | 2.652 | 2.686 | 140,079 | -0.02(-0.74%) |
Sep 13, 2011 | 2.666 | 2.746 | 2.639 | 2.706 | 152,755 | -0.01(-0.25%) |
Sep 12, 2011 | 2.639 | 2.732 | 2.639 | 2.712 | 188,875 | +0.06(+2.26%) |
Sep 09, 2011 | 2.732 | 2.752 | 2.632 | 2.652 | 212,619 | -0.08(-2.93%) |
Sep 08, 2011 | 2.732 | 2.826 | 2.732 | 2.732 | 244,192 | +0.03(+1.23%) |
Sep 07, 2011 | 2.732 | 2.752 | 2.672 | 2.699 | 91,713 | +0.01(+0.25%) |
Sep 06, 2011 | 2.666 | 2.759 | 2.632 | 2.692 | 179,971 | -0.01(-0.25%) |
Sep 02, 2011 | 2.712 | 2.819 | 2.699 | 2.699 | 110,673 | -0.05(-1.94%) |
Sep 01, 2011 | 2.666 | 2.912 | 2.666 | 2.752 | 148,961 | -0.11(-3.95%) |
Aug 31, 2011 | 2.846 | 2.892 | 2.766 | 2.866 | 191,420 | +0.02(+0.70%) |
Aug 30, 2011 | 2.732 | 2.846 | 2.719 | 2.846 | 142,423 | +0.09(+3.14%) |
Aug 29, 2011 | 2.692 | 2.759 | 2.666 | 2.759 | 158,761 | +0.09(+3.50%) |
Aug 26, 2011 | 2.586 | 2.679 | 2.582 | 2.666 | 198,483 | +0.07(+2.56%) |
Aug 25, 2011 | 2.686 | 2.686 | 2.599 | 2.599 | 176,875 | -0.08(-2.99%) |
Aug 24, 2011 | 2.679 | 2.699 | 2.651 | 2.679 | 106,398 | +0.00(+0.00%) |
Aug 23, 2011 | 2.572 | 2.679 | 2.533 | 2.679 | 225,950 | +0.11(+4.15%) |
Aug 22, 2011 | 2.639 | 2.659 | 2.532 | 2.572 | 192,898 | -0.01(-0.26%) |
Aug 19, 2011 | 2.566 | 2.652 | 2.519 | 2.579 | 153,619 | -0.03(-1.02%) |
Aug 18, 2011 | 2.652 | 2.726 | 2.599 | 2.606 | 229,233 | -0.12(-4.40%) |
Aug 17, 2011 | 2.719 | 2.746 | 2.679 | 2.726 | 156,901 | +0.02(+0.74%) |
Aug 16, 2011 | 2.786 | 2.786 | 2.683 | 2.706 | 178,125 | -0.11(-3.79%) |
Aug 15, 2011 | 2.732 | 2.826 | 2.686 | 2.812 | 204,978 | +0.13(+4.71%) |
Aug 12, 2011 | 2.732 | 2.732 | 2.633 | 2.686 | 193,143 | -0.05(-1.71%) |
Aug 11, 2011 | 2.519 | 2.752 | 2.506 | 2.732 | 370,761 | +0.23(+9.33%) |
Aug 10, 2011 | 2.466 | 2.632 | 2.466 | 2.499 | 391,592 | +0.03(+1.35%) |
Aug 09, 2011 | 2.666 | 2.546 | 2.412 | 2.466 | 606,411 | +0.06(+2.49%) |
Aug 08, 2011 | 2.616 | 2.646 | 2.406 | 2.406 | 613,558 | -0.32(-11.74%) |
Aug 05, 2011 | 2.679 | 2.752 | 2.666 | 2.726 | 270,775 | +0.05(+1.74%) |
Aug 04, 2011 | 2.746 | 2.772 | 2.679 | 2.679 | 285,209 | -0.09(-3.37%) |
Aug 03, 2011 | 2.732 | 2.786 | 2.679 | 2.772 | 288,406 | +0.07(+2.72%) |
Aug 02, 2011 | 2.832 | 2.879 | 2.699 | 2.699 | 358,091 | -0.15(-5.37%) |
Aug 01, 2011 | 2.899 | 2.972 | 2.852 | 2.852 | 244,681 | +0.01(+0.23%) |
Jul 29, 2011 | 2.846 | 2.892 | 2.766 | 2.846 | 321,518 | -0.05(-1.61%) |
Jul 28, 2011 | 2.912 | 2.932 | 2.872 | 2.892 | 143,075 | +0.00(+0.00%) |
Jul 27, 2011 | 2.972 | 2.999 | 2.892 | 2.892 | 152,034 | -0.08(-2.69%) |
Jul 26, 2011 | 2.966 | 3.019 | 2.966 | 2.972 | 175,427 | +0.01(+0.22%) |
Jul 25, 2011 | 3.052 | 3.079 | 2.966 | 2.966 | 289,023 | -0.11(-3.47%) |
Jul 22, 2011 | 3.079 | 3.092 | 3.066 | 3.072 | 210,597 | -0.06(-1.91%) |
Jul 21, 2011 | 3.125 | 3.132 | 3.105 | 3.132 | 83,323 | +0.02(+0.64%) |
Jul 20, 2011 | 3.125 | 3.132 | 3.099 | 3.112 | 68,844 | -0.02(-0.64%) |
Jul 19, 2011 | 3.145 | 3.152 | 3.099 | 3.132 | 126,682 | +0.02(+0.64%) |
Jul 18, 2011 | 3.105 | 3.145 | 3.105 | 3.112 | 121,957 | -0.01(-0.21%) |
Jul 15, 2011 | 3.105 | 3.139 | 3.105 | 3.119 | 94,504 | +0.01(+0.43%) |
Jul 14, 2011 | 3.139 | 3.152 | 3.105 | 3.105 | 143,751 | -0.06(-1.89%) |
Jul 13, 2011 | 3.145 | 3.199 | 3.132 | 3.165 | 181,875 | +0.03(+0.85%) |
Jul 12, 2011 | 3.165 | 3.185 | 3.132 | 3.139 | 83,052 | -0.01(-0.42%) |
Jul 11, 2011 | 3.152 | 3.165 | 3.119 | 3.152 | 209,950 | -0.03(-0.84%) |
Jul 08, 2011 | 3.192 | 3.212 | 3.152 | 3.179 | 173,850 | -0.05(-1.45%) |
Jul 07, 2011 | 3.172 | 3.225 | 3.145 | 3.225 | 335,214 | +0.06(+1.89%) |
Jul 06, 2011 | 3.152 | 3.165 | 3.132 | 3.165 | 174,508 | +0.00(+0.00%) |
Jul 05, 2011 | 3.159 | 3.165 | 3.139 | 3.165 | 133,718 | +0.03(+1.06%) |
Jul 01, 2011 | 3.132 | 3.145 | 3.105 | 3.132 | 280,264 | +0.02(+0.64%) |
Jun 30, 2011 | 3.132 | 3.165 | 3.105 | 3.112 | 392,279 | -0.03(-1.06%) |
Jun 29, 2011 | 3.165 | 3.183 | 3.132 | 3.145 | 231,322 | -0.01(-0.42%) |
Jun 28, 2011 | 3.172 | 3.199 | 3.139 | 3.159 | 258,374 | -0.02(-0.63%) |
Jun 27, 2011 | 3.179 | 3.199 | 3.145 | 3.179 | 248,835 | -0.08(-2.45%) |
Jun 24, 2011 | 3.159 | 3.259 | 3.112 | 3.259 | 958,344 | +0.13(+4.04%) |
Jun 23, 2011 | 3.112 | 3.145 | 3.112 | 3.132 | 250,086 | +0.01(+0.43%) |
Jun 22, 2011 | 3.132 | 3.145 | 3.112 | 3.119 | 224,086 | -0.01(-0.21%) |
Jun 21, 2011 | 3.205 | 3.212 | 3.119 | 3.125 | 463,342 | -0.07(-2.29%) |
Jun 20, 2011 | 3.199 | 3.212 | 3.199 | 3.199 | 519,464 | -0.04(-1.23%) |
Jun 17, 2011 | 3.245 | 3.285 | 3.219 | 3.239 | 296,280 | +0.00(+0.00%) |
Jun 16, 2011 | 3.279 | 3.312 | 3.192 | 3.239 | 710,784 | -0.03(-1.02%) |
Jun 15, 2011 | 3.299 | 3.312 | 3.239 | 3.272 | 163,943 | -0.06(-1.80%) |
Jun 14, 2011 | 3.252 | 3.339 | 3.252 | 3.332 | 204,127 | +0.10(+3.09%) |
Jun 13, 2011 | 3.245 | 3.292 | 3.232 | 3.232 | 237,360 | -0.03(-1.02%) |
Jun 10, 2011 | 3.239 | 3.335 | 3.199 | 3.265 | 286,889 | -0.03(-0.81%) |
Jun 09, 2011 | 3.299 | 3.312 | 3.232 | 3.292 | 322,451 | +0.00(+0.00%) |
Jun 08, 2011 | 3.332 | 3.332 | 3.265 | 3.292 | 247,118 | -0.05(-1.40%) |
Jun 07, 2011 | 3.392 | 3.405 | 3.325 | 3.339 | 339,786 | -0.04(-1.18%) |
Jun 06, 2011 | 3.452 | 3.479 | 3.379 | 3.379 | 248,725 | -0.07(-2.12%) |
Jun 03, 2011 | 3.499 | 3.509 | 3.452 | 3.452 | 214,311 | -0.17(-4.60%) |
May 24, 2011 | 3.579 | 3.632 | 3.545 | 3.619 | 101,027 | +0.03(+0.93%) |
May 23, 2011 | 3.572 | 3.612 | 3.532 | 3.585 | 176,869 | -0.01(-0.19%) |
May 20, 2011 | 3.599 | 3.652 | 3.579 | 3.592 | 163,208 | -0.02(-0.55%) |
May 19, 2011 | 3.665 | 3.665 | 3.592 | 3.612 | 123,888 | -0.05(-1.45%) |
May 18, 2011 | 3.599 | 3.665 | 3.579 | 3.665 | 124,071 | +0.07(+1.85%) |
May 17, 2011 | 3.545 | 3.612 | 3.545 | 3.599 | 252,072 | +0.05(+1.50%) |
May 16, 2011 | 3.599 | 3.599 | 3.532 | 3.545 | 179,471 | -0.07(-1.84%) |
May 13, 2011 | 3.659 | 3.679 | 3.605 | 3.612 | 173,251 | -0.05(-1.28%) |
May 12, 2011 | 3.699 | 3.705 | 3.632 | 3.659 | 246,030 | -0.08(-2.14%) |
May 11, 2011 | 3.799 | 3.812 | 3.732 | 3.739 | 114,582 | -0.07(-1.92%) |
May 10, 2011 | 3.779 | 3.825 | 3.705 | 3.812 | 333,922 | +0.06(+1.60%) |
May 09, 2011 | 3.619 | 3.759 | 3.545 | 3.752 | 604,043 | +0.31(+9.11%) |
May 06, 2011 | 3.519 | 3.519 | 3.385 | 3.439 | 241,979 | +0.03(+0.78%) |
May 05, 2011 | 3.539 | 3.539 | 3.399 | 3.412 | 282,156 | -0.13(-3.58%) |
May 04, 2011 | 3.572 | 3.572 | 3.532 | 3.539 | 136,097 | -0.03(-0.75%) |
May 03, 2011 | 3.552 | 3.605 | 3.552 | 3.565 | 62,813 | +0.00(+0.00%) |
May 02, 2011 | 3.589 | 3.592 | 3.565 | 3.565 | 137,017 | -0.04(-1.11%) |
Apr 29, 2011 | 3.625 | 3.632 | 3.592 | 3.605 | 155,862 | -0.02(-0.55%) |
Apr 28, 2011 | 3.619 | 3.625 | 3.585 | 3.625 | 154,869 | +0.01(+0.37%) |
Apr 27, 2011 | 3.619 | 3.632 | 3.579 | 3.612 | 71,697 | +0.01(+0.19%) |
Apr 26, 2011 | 3.559 | 3.632 | 3.545 | 3.605 | 186,942 | +0.05(+1.31%) |
Apr 25, 2011 | 3.579 | 3.579 | 3.539 | 3.559 | 153,136 | +0.00(+0.00%) |
Apr 21, 2011 | 3.592 | 3.612 | 3.559 | 3.559 | 160,052 | -0.03(-0.93%) |
Apr 20, 2011 | 3.659 | 3.659 | 3.585 | 3.592 | 266,384 | -0.04(-1.10%) |
Apr 19, 2011 | 3.599 | 3.665 | 3.592 | 3.632 | 138,850 | +0.05(+1.30%) |
Apr 18, 2011 | 3.619 | 3.639 | 3.572 | 3.585 | 119,011 | -0.07(-2.00%) |
Apr 15, 2011 | 3.612 | 3.665 | 3.605 | 3.659 | 153,874 | +0.05(+1.48%) |
Apr 14, 2011 | 3.592 | 3.612 | 3.552 | 3.605 | 123,345 | +0.01(+0.19%) |
Apr 13, 2011 | 3.625 | 3.625 | 3.572 | 3.599 | 75,907 | +0.01(+0.19%) |
Apr 12, 2011 | 3.625 | 3.692 | 3.532 | 3.592 | 320,199 | -0.01(-0.19%) |
Apr 11, 2011 | 3.632 | 3.679 | 3.599 | 3.599 | 172,835 | -0.04(-1.10%) |
Apr 08, 2011 | 3.679 | 3.699 | 3.579 | 3.639 | 286,801 | -0.03(-0.73%) |
Apr 07, 2011 | 3.739 | 3.756 | 3.619 | 3.665 | 180,022 | -0.07(-1.79%) |
Apr 06, 2011 | 3.712 | 3.732 | 3.679 | 3.732 | 160,337 | +0.05(+1.45%) |
Apr 05, 2011 | 3.712 | 3.712 | 3.652 | 3.679 | 171,837 | -0.02(-0.54%) |
Apr 04, 2011 | 3.712 | 3.712 | 3.665 | 3.699 | 117,910 | +0.03(+0.91%) |