Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.287 | 4.287 | 3.961 | 4.260 | 1,455 | +0.31(+7.83%) |
Apr 27, 2012 | 3.950 | 3.950 | 3.950 | 3.950 | 873 | -0.03(-0.78%) |
Apr 26, 2012 | 3.978 | 3.981 | 3.964 | 3.981 | 5,822 | -0.00(-0.09%) |
Apr 25, 2012 | 3.974 | 3.985 | 3.974 | 3.985 | 5,242 | +0.05(+1.40%) |
Apr 23, 2012 | 3.930 | 3.930 | 3.930 | 3.930 | 582 | -0.01(-0.26%) |
Apr 20, 2012 | 3.834 | 3.985 | 3.834 | 3.940 | 8,899 | +0.02(+0.61%) |
Apr 19, 2012 | 3.916 | 3.926 | 3.916 | 3.916 | 4,142 | -0.07(-1.64%) |
Apr 17, 2012 | 4.053 | 3.981 | 3.981 | 3.981 | 13,973 | -0.05(-1.36%) |
Apr 16, 2012 | 3.964 | 4.074 | 3.847 | 4.036 | 4,721 | +0.10(+2.51%) |
Apr 13, 2012 | 3.889 | 3.950 | 3.889 | 3.937 | 15,722 | +0.07(+1.80%) |
Apr 12, 2012 | 3.823 | 3.882 | 3.799 | 3.868 | 34,068 | +0.05(+1.26%) |
Apr 11, 2012 | 3.930 | 3.930 | 3.820 | 3.820 | 22,709 | -0.10(-2.46%) |
Apr 10, 2012 | 3.882 | 3.923 | 3.882 | 3.916 | 27,530 | -0.05(-1.30%) |
Apr 09, 2012 | 3.964 | 4.005 | 3.882 | 3.968 | 27,460 | -0.02(-0.43%) |
Apr 05, 2012 | 3.950 | 4.028 | 3.933 | 3.985 | 80,614 | -0.02(-0.43%) |
Apr 04, 2012 | 4.019 | 4.071 | 3.950 | 4.002 | 57,182 | +0.01(+0.34%) |
Apr 03, 2012 | 4.067 | 4.067 | 3.959 | 3.988 | 12,986 | -0.04(-1.11%) |
Apr 02, 2012 | 3.978 | 4.033 | 3.951 | 4.033 | 15,574 | -0.00(-0.08%) |
Mar 30, 2012 | 3.995 | 4.036 | 3.950 | 4.036 | 34,880 | +0.08(+2.09%) |
Mar 29, 2012 | 3.968 | 3.968 | 3.954 | 3.954 | 2,881 | -0.00(-0.09%) |
Mar 28, 2012 | 4.053 | 4.053 | 3.950 | 3.957 | 6,986 | -0.07(-1.79%) |
Mar 27, 2012 | 4.009 | 4.036 | 3.950 | 4.029 | 9,883 | +0.03(+0.65%) |
Mar 26, 2012 | 4.102 | 4.157 | 3.985 | 4.003 | 9,664 | +0.02(+0.47%) |
Mar 23, 2012 | 3.865 | 4.163 | 3.865 | 3.985 | 8,413 | +0.13(+3.48%) |
Mar 22, 2012 | 3.902 | 3.902 | 3.851 | 3.851 | 4,366 | -0.04(-1.06%) |
Mar 21, 2012 | 3.847 | 3.937 | 3.847 | 3.892 | 7,950 | +0.05(+1.25%) |
Mar 20, 2012 | 3.820 | 3.875 | 3.820 | 3.844 | 2,474 | -0.01(-0.36%) |
Mar 19, 2012 | 3.882 | 3.882 | 3.816 | 3.858 | 2,384 | -0.01(-0.27%) |
Mar 16, 2012 | 3.909 | 3.909 | 3.765 | 3.868 | 3,831 | -0.02(-0.44%) |
Mar 15, 2012 | 3.816 | 3.902 | 3.782 | 3.885 | 25,413 | +0.05(+1.44%) |
Mar 14, 2012 | 3.761 | 3.830 | 3.761 | 3.830 | 18,339 | +0.07(+1.83%) |
Mar 13, 2012 | 3.858 | 3.916 | 3.761 | 3.761 | 24,263 | -0.09(-2.32%) |
Mar 12, 2012 | 3.926 | 3.957 | 3.851 | 3.851 | 17,571 | -0.08(-2.10%) |
Mar 09, 2012 | 3.895 | 3.933 | 3.820 | 3.933 | 25,335 | +0.01(+0.26%) |
Mar 08, 2012 | 3.954 | 3.954 | 3.916 | 3.923 | 6,846 | -0.02(-0.61%) |
Mar 07, 2012 | 4.012 | 4.036 | 3.916 | 3.947 | 5,239 | -0.08(-1.88%) |
Mar 06, 2012 | 4.053 | 4.053 | 4.023 | 4.023 | 582 | -0.01(-0.34%) |
Mar 05, 2012 | 4.260 | 4.260 | 4.036 | 4.036 | 40,635 | -0.22(-5.24%) |
Mar 02, 2012 | 4.287 | 4.287 | 4.260 | 4.260 | 3,603 | +0.03(+0.81%) |
Mar 01, 2012 | 4.318 | 4.318 | 4.225 | 4.225 | 11,440 | -0.09(-2.15%) |
Feb 29, 2012 | 4.229 | 4.351 | 4.225 | 4.318 | 7,248 | +0.08(+1.95%) |
Feb 28, 2012 | 4.421 | 4.421 | 4.229 | 4.236 | 6,389 | -0.02(-0.40%) |
Feb 27, 2012 | 4.352 | 4.352 | 4.253 | 4.253 | 12,113 | -0.10(-2.21%) |
Feb 24, 2012 | 4.349 | 4.435 | 4.349 | 4.349 | 1,746 | +0.02(+0.40%) |
Feb 23, 2012 | 4.469 | 4.558 | 4.261 | 4.332 | 52,751 | -0.21(-4.61%) |
Feb 22, 2012 | 4.397 | 4.558 | 4.359 | 4.541 | 17,262 | +0.15(+3.51%) |
Feb 21, 2012 | 4.287 | 4.534 | 4.287 | 4.387 | 27,364 | +0.08(+1.93%) |
Feb 17, 2012 | 4.282 | 4.328 | 4.222 | 4.304 | 11,967 | +0.06(+1.38%) |
Feb 16, 2012 | 4.287 | 4.380 | 4.246 | 4.246 | 24,217 | +0.01(+0.24%) |
Feb 15, 2012 | 4.397 | 4.397 | 4.229 | 4.236 | 10,008 | -0.16(-3.67%) |
Feb 14, 2012 | 4.376 | 4.397 | 4.229 | 4.397 | 2,515 | +0.00(+0.00%) |
Feb 13, 2012 | 4.390 | 4.462 | 4.242 | 4.397 | 11,460 | +0.05(+1.07%) |
Feb 10, 2012 | 4.283 | 4.419 | 4.221 | 4.351 | 10,456 | +0.00(+0.00%) |
Feb 09, 2012 | 4.385 | 4.385 | 4.351 | 4.351 | 1,029 | -0.03(-0.78%) |
Feb 08, 2012 | 4.153 | 4.385 | 4.153 | 4.385 | 4,148 | +0.05(+1.10%) |
Feb 07, 2012 | 4.079 | 4.385 | 3.916 | 4.337 | 10,621 | -0.04(-1.01%) |
Feb 06, 2012 | 4.456 | 4.473 | 4.381 | 4.381 | 36,335 | -0.09(-1.98%) |
Feb 03, 2012 | 4.425 | 4.504 | 4.348 | 4.470 | 23,993 | +0.05(+1.15%) |
Feb 02, 2012 | 4.408 | 4.419 | 4.374 | 4.419 | 4,854 | +0.17(+4.01%) |
Feb 01, 2012 | 4.232 | 4.249 | 4.083 | 4.248 | 11,533 | +0.04(+0.88%) |
Jan 31, 2012 | 4.218 | 4.249 | 4.079 | 4.211 | 13,916 | -0.03(-0.80%) |
Jan 30, 2012 | 4.466 | 4.476 | 4.011 | 4.245 | 20,977 | -0.23(-5.24%) |
Jan 27, 2012 | 4.283 | 4.517 | 4.283 | 4.480 | 2,971 | +0.22(+5.27%) |
Jan 26, 2012 | 4.422 | 4.453 | 4.255 | 4.255 | 19,047 | -0.15(-3.32%) |
Jan 25, 2012 | 4.456 | 4.456 | 4.402 | 4.402 | 4,118 | -0.08(-1.89%) |
Jan 24, 2012 | 4.589 | 4.589 | 4.480 | 4.487 | 8,517 | -0.01(-0.30%) |
Jan 23, 2012 | 4.531 | 4.589 | 4.500 | 4.500 | 8,049 | -0.01(-0.30%) |
Jan 20, 2012 | 4.572 | 4.585 | 4.514 | 4.514 | 13,786 | +0.01(+0.23%) |
Jan 19, 2012 | 4.483 | 4.504 | 4.483 | 4.504 | 30,197 | +0.01(+0.15%) |
Jan 18, 2012 | 4.504 | 4.504 | 4.497 | 4.497 | 3,236 | +0.01(+0.23%) |
Jan 17, 2012 | 4.456 | 4.487 | 4.395 | 4.487 | 13,107 | +0.03(+0.76%) |
Jan 13, 2012 | 4.447 | 4.453 | 4.447 | 4.453 | 2,391 | +0.00(+0.00%) |
Jan 12, 2012 | 4.425 | 4.480 | 4.425 | 4.453 | 9,941 | +0.05(+1.16%) |
Jan 11, 2012 | 4.480 | 4.480 | 4.402 | 4.402 | 3,383 | +0.00(+0.00%) |
Jan 10, 2012 | 4.422 | 4.466 | 4.402 | 4.402 | 5,590 | -0.03(-0.61%) |
Jan 09, 2012 | 4.473 | 4.484 | 4.395 | 4.429 | 17,802 | -0.04(-0.91%) |
Jan 06, 2012 | 4.357 | 4.521 | 4.337 | 4.470 | 50,224 | +0.14(+3.14%) |
Jan 05, 2012 | 4.327 | 4.371 | 4.254 | 4.334 | 9,873 | +0.02(+0.47%) |
Jan 04, 2012 | 4.269 | 4.313 | 4.269 | 4.313 | 9,561 | +0.14(+3.42%) |
Dec 30, 2011 | 4.283 | 4.283 | 4.170 | 4.170 | 7,708 | -0.11(-2.46%) |
Dec 29, 2011 | 4.187 | 4.337 | 4.187 | 4.276 | 27,597 | +0.06(+1.50%) |
Dec 28, 2011 | 4.313 | 4.313 | 4.213 | 4.213 | 1,020 | -0.07(-1.71%) |
Dec 27, 2011 | 4.184 | 4.320 | 4.184 | 4.286 | 6,154 | +0.04(+0.96%) |
Dec 23, 2011 | 4.238 | 4.296 | 4.238 | 4.245 | 6,284 | +0.03(+0.64%) |
Dec 21, 2011 | 4.215 | 4.320 | 4.170 | 4.218 | 7,225 | -0.02(-0.48%) |
Dec 20, 2011 | 4.204 | 4.317 | 4.164 | 4.238 | 6,405 | -0.06(-1.42%) |
Dec 19, 2011 | 4.116 | 4.337 | 4.113 | 4.300 | 8,532 | +0.20(+4.89%) |
Dec 16, 2011 | 4.283 | 4.310 | 4.099 | 4.099 | 2,062 | -0.16(-3.75%) |
Dec 15, 2011 | 4.102 | 4.306 | 4.102 | 4.259 | 9,900 | +0.18(+4.50%) |
Dec 14, 2011 | 4.208 | 4.367 | 4.062 | 4.075 | 8,732 | -0.11(-2.68%) |
Dec 13, 2011 | 4.310 | 4.313 | 4.187 | 4.187 | 3,171 | -0.06(-1.53%) |
Dec 12, 2011 | 4.266 | 4.313 | 4.245 | 4.252 | 7,346 | -0.03(-0.79%) |
Dec 09, 2011 | 4.204 | 4.286 | 4.099 | 4.286 | 4,607 | +0.11(+2.60%) |
Dec 08, 2011 | 4.317 | 4.317 | 4.177 | 4.177 | 7,475 | -0.15(-3.53%) |
Dec 07, 2011 | 4.317 | 4.330 | 4.184 | 4.330 | 4,707 | -0.01(-0.31%) |
Dec 06, 2011 | 4.364 | 4.364 | 4.184 | 4.344 | 7,258 | -0.01(-0.31%) |
Dec 05, 2011 | 4.330 | 4.364 | 4.245 | 4.357 | 16,290 | +0.02(+0.55%) |
Dec 02, 2011 | 4.317 | 4.334 | 4.279 | 4.334 | 16,887 | +0.06(+1.43%) |
Dec 01, 2011 | 4.289 | 4.323 | 4.272 | 4.272 | 33,731 | +0.08(+2.03%) |
Nov 30, 2011 | 4.279 | 4.310 | 4.164 | 4.187 | 17,546 | -0.10(-2.22%) |
Nov 29, 2011 | 4.089 | 4.283 | 4.089 | 4.283 | 14,704 | +0.14(+3.36%) |
Nov 28, 2011 | 4.181 | 4.215 | 4.143 | 4.143 | 6,805 | -0.04(-0.89%) |
Nov 23, 2011 | 4.184 | 4.181 | 4.181 | 4.181 | 14,710 | +0.02(+0.41%) |
Nov 22, 2011 | 4.147 | 4.198 | 4.126 | 4.164 | 11,709 | +0.07(+1.83%) |
Nov 21, 2011 | 4.068 | 4.089 | 4.068 | 4.089 | 1,677 | -0.06(-1.39%) |
Nov 17, 2011 | 4.147 | 4.147 | 4.147 | 4.147 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.160 | 4.187 | 4.031 | 4.177 | 2,353 | -0.00(-0.08%) |
Nov 15, 2011 | 4.165 | 4.181 | 4.165 | 4.181 | 3,530 | +0.00(+0.01%) |
Nov 14, 2011 | 4.136 | 4.181 | 3.980 | 4.180 | 4,068 | +0.07(+1.69%) |
Nov 11, 2011 | 4.104 | 4.124 | 3.913 | 4.111 | 11,745 | -0.03(-0.81%) |
Nov 10, 2011 | 4.000 | 4.151 | 3.903 | 4.145 | 7,642 | +0.14(+3.40%) |
Nov 08, 2011 | 3.808 | 4.008 | 4.008 | 4.008 | 24,394 | +0.04(+1.06%) |
Nov 07, 2011 | 3.936 | 3.966 | 3.873 | 3.966 | 2,677 | -0.07(-1.67%) |
Nov 04, 2011 | 4.057 | 4.057 | 4.034 | 4.034 | 4,182 | -0.06(-1.40%) |
Nov 03, 2011 | 4.091 | 4.091 | 4.091 | 4.091 | 297 | +0.03(+0.83%) |
Nov 02, 2011 | 4.047 | 4.057 | 4.037 | 4.057 | 2,974 | -0.04(-0.90%) |
Nov 01, 2011 | 4.071 | 4.165 | 4.034 | 4.094 | 9,383 | +0.05(+1.25%) |
Oct 31, 2011 | 4.168 | 4.168 | 4.040 | 4.044 | 4,462 | -0.16(-3.76%) |
Oct 28, 2011 | 4.037 | 4.235 | 3.953 | 4.202 | 15,443 | +0.12(+2.88%) |
Oct 27, 2011 | 4.034 | 4.084 | 3.933 | 4.084 | 11,780 | +0.07(+1.67%) |
Oct 26, 2011 | 3.933 | 4.034 | 3.923 | 4.017 | 7,244 | +0.04(+1.01%) |
Oct 25, 2011 | 4.050 | 4.061 | 3.977 | 3.977 | 3,885 | -0.06(-1.42%) |
Oct 24, 2011 | 4.017 | 4.034 | 3.933 | 4.034 | 12,682 | +0.03(+0.76%) |
Oct 21, 2011 | 3.886 | 4.034 | 3.886 | 4.003 | 9,540 | +0.13(+3.30%) |
Oct 20, 2011 | 3.815 | 3.876 | 3.815 | 3.876 | 1,189 | +0.14(+3.78%) |
Oct 19, 2011 | 3.714 | 3.735 | 3.708 | 3.735 | 1,784 | -0.03(-0.71%) |
Oct 18, 2011 | 3.782 | 3.782 | 3.671 | 3.761 | 3,326 | -0.00(-0.09%) |
Oct 17, 2011 | 3.687 | 3.765 | 3.687 | 3.765 | 5,682 | +0.12(+3.23%) |
Oct 14, 2011 | 3.613 | 3.654 | 3.509 | 3.647 | 10,686 | +0.05(+1.40%) |
Oct 13, 2011 | 3.573 | 3.623 | 3.456 | 3.597 | 7,422 | -0.01(-0.28%) |
Oct 12, 2011 | 3.708 | 3.708 | 3.563 | 3.607 | 11,721 | -0.08(-2.10%) |
Oct 11, 2011 | 3.765 | 3.765 | 3.684 | 3.684 | 1,784 | -0.08(-2.23%) |
Oct 10, 2011 | 3.866 | 3.872 | 3.546 | 3.768 | 21,654 | -0.08(-2.18%) |
Oct 07, 2011 | 3.950 | 3.950 | 3.771 | 3.852 | 14,437 | -0.10(-2.47%) |
Oct 06, 2011 | 4.030 | 4.044 | 3.866 | 3.950 | 21,910 | +0.11(+2.80%) |
Oct 05, 2011 | 3.802 | 3.866 | 3.765 | 3.842 | 8,553 | +0.10(+2.57%) |
Oct 04, 2011 | 3.771 | 3.771 | 3.738 | 3.746 | 2,171 | -0.10(-2.59%) |
Oct 03, 2011 | 3.741 | 3.845 | 3.741 | 3.845 | 594 | +0.11(+3.06%) |
Sep 30, 2011 | 3.731 | 3.856 | 3.731 | 3.731 | 10,459 | +0.03(+0.92%) |
Sep 29, 2011 | 3.573 | 3.765 | 3.573 | 3.698 | 11,771 | +0.12(+3.43%) |
Sep 28, 2011 | 3.469 | 3.575 | 3.469 | 3.575 | 2,677 | +0.09(+2.46%) |
Sep 27, 2011 | 3.627 | 3.630 | 3.469 | 3.489 | 5,328 | -0.09(-2.44%) |
Sep 26, 2011 | 3.479 | 3.590 | 3.479 | 3.577 | 6,247 | +0.10(+2.90%) |
Sep 23, 2011 | 3.540 | 3.540 | 3.476 | 3.476 | 5,078 | -0.15(-4.08%) |
Sep 22, 2011 | 3.661 | 3.661 | 3.482 | 3.624 | 17,585 | -0.09(-2.44%) |
Sep 21, 2011 | 3.708 | 3.744 | 3.708 | 3.714 | 3,328 | +0.01(+0.18%) |
Sep 20, 2011 | 3.684 | 3.711 | 3.684 | 3.708 | 7,142 | -0.05(-1.34%) |
Sep 19, 2011 | 3.701 | 3.782 | 3.701 | 3.758 | 2,983 | -0.04(-0.97%) |
Sep 16, 2011 | 3.708 | 3.795 | 3.708 | 3.795 | 9,876 | +0.09(+2.45%) |
Sep 15, 2011 | 3.768 | 3.795 | 3.650 | 3.704 | 15,053 | -0.06(-1.52%) |
Sep 14, 2011 | 3.845 | 3.849 | 3.761 | 3.761 | 3,671 | -0.03(-0.89%) |
Sep 13, 2011 | 3.782 | 3.798 | 3.721 | 3.795 | 3,564 | +0.00(+0.00%) |
Sep 12, 2011 | 3.889 | 3.889 | 3.782 | 3.795 | 3,308 | -0.10(-2.50%) |
Sep 07, 2011 | 4.067 | 3.892 | 3.892 | 3.892 | 6,544 | -0.13(-3.18%) |
Sep 06, 2011 | 3.956 | 4.067 | 3.808 | 4.020 | 8,478 | +0.02(+0.50%) |
Sep 02, 2011 | 3.960 | 4.084 | 3.960 | 4.000 | 4,337 | +0.02(+0.51%) |
Sep 01, 2011 | 3.946 | 3.980 | 3.946 | 3.980 | 1,561 | -0.02(-0.52%) |
Aug 31, 2011 | 3.849 | 4.027 | 3.849 | 4.001 | 10,706 | +0.15(+3.86%) |
Aug 30, 2011 | 3.852 | 3.852 | 3.852 | 3.852 | 594 | +0.07(+1.87%) |
Aug 29, 2011 | 3.859 | 3.859 | 3.751 | 3.782 | 4,477 | -0.03(-0.79%) |
Aug 26, 2011 | 3.782 | 3.812 | 3.778 | 3.812 | 5,661 | +0.03(+0.80%) |
Aug 25, 2011 | 3.859 | 3.866 | 3.782 | 3.782 | 2,974 | -0.08(-2.17%) |
Aug 24, 2011 | 3.943 | 3.943 | 3.839 | 3.866 | 1,663 | -0.13(-3.36%) |
Aug 23, 2011 | 3.708 | 4.000 | 3.708 | 4.000 | 93,244 | +0.19(+5.03%) |
Aug 22, 2011 | 3.815 | 3.815 | 3.798 | 3.808 | 4,203 | -0.00(-0.09%) |
Aug 19, 2011 | 3.856 | 3.859 | 3.731 | 3.812 | 2,751 | -0.00(-0.09%) |
Aug 18, 2011 | 3.671 | 3.842 | 3.671 | 3.815 | 2,707 | +0.12(+3.37%) |
Aug 16, 2011 | 3.687 | 3.691 | 3.691 | 3.691 | 7,734 | -0.01(-0.19%) |
Aug 15, 2011 | 3.788 | 3.788 | 3.698 | 3.698 | 2,974 | -0.07(-1.91%) |
Aug 11, 2011 | 3.600 | 3.770 | 3.770 | 3.770 | 7,225 | +0.16(+4.32%) |
Aug 10, 2011 | 3.590 | 3.614 | 3.590 | 3.614 | 951 | -0.07(-1.89%) |
Aug 09, 2011 | 3.680 | 3.713 | 3.604 | 3.683 | 3,673 | +0.10(+2.69%) |
Aug 08, 2011 | 3.952 | 3.989 | 3.587 | 3.587 | 17,905 | -0.38(-9.62%) |
Aug 05, 2011 | 3.753 | 3.969 | 3.654 | 3.969 | 9,267 | +0.18(+4.76%) |
Aug 04, 2011 | 3.913 | 3.913 | 3.756 | 3.789 | 5,419 | -0.03(-0.89%) |
Aug 03, 2011 | 3.836 | 3.939 | 3.823 | 3.823 | 1,827 | +0.02(+0.44%) |
Aug 02, 2011 | 3.803 | 3.919 | 3.803 | 3.806 | 903 | -0.11(-2.88%) |
Aug 01, 2011 | 3.879 | 3.949 | 3.866 | 3.919 | 8,183 | -0.06(-1.50%) |
Jul 29, 2011 | 3.833 | 3.979 | 3.816 | 3.979 | 11,058 | +0.08(+1.96%) |
Jul 28, 2011 | 3.850 | 3.903 | 3.850 | 3.903 | 6,614 | +0.04(+1.12%) |
Jul 27, 2011 | 3.767 | 3.884 | 3.767 | 3.859 | 3,670 | -0.04(-1.11%) |
Jul 26, 2011 | 3.753 | 3.903 | 3.743 | 3.903 | 8,129 | +0.09(+2.31%) |
Jul 22, 2011 | 3.803 | 3.815 | 3.815 | 3.815 | 133,678 | +0.01(+0.31%) |
Jul 21, 2011 | 3.650 | 3.893 | 3.627 | 3.803 | 20,226 | +0.19(+5.24%) |
Jul 20, 2011 | 3.693 | 3.733 | 3.614 | 3.614 | 20,647 | -0.06(-1.58%) |
Jul 19, 2011 | 3.620 | 3.903 | 3.577 | 3.672 | 8,969 | +0.06(+1.61%) |
Jul 18, 2011 | 3.614 | 3.614 | 3.614 | 3.614 | 301 | -0.06(-1.72%) |
Jul 15, 2011 | 3.594 | 3.713 | 3.594 | 3.677 | 5,419 | +0.03(+0.73%) |
Jul 14, 2011 | 3.584 | 3.650 | 3.571 | 3.650 | 7,454 | +0.07(+2.04%) |
Jul 12, 2011 | 3.561 | 3.577 | 3.577 | 3.577 | 5,419 | -0.02(-0.65%) |
Jul 11, 2011 | 3.590 | 3.600 | 3.574 | 3.600 | 4,215 | +0.00(+0.00%) |
Jul 08, 2011 | 3.594 | 3.600 | 3.554 | 3.600 | 3,092 | -0.04(-1.00%) |
Jul 07, 2011 | 3.644 | 3.650 | 3.547 | 3.637 | 13,048 | -0.01(-0.18%) |
Jul 05, 2011 | 3.644 | 3.644 | 3.644 | 3.644 | 602 | -0.00(-0.09%) |
Jul 01, 2011 | 3.840 | 3.843 | 3.321 | 3.647 | 77,641 | -0.24(-6.15%) |
Jun 30, 2011 | 3.650 | 3.903 | 3.573 | 3.886 | 26,967 | +0.27(+7.44%) |
Jun 29, 2011 | 3.634 | 3.664 | 3.541 | 3.617 | 9,860 | +0.04(+1.21%) |
Jun 28, 2011 | 3.644 | 3.644 | 3.574 | 3.574 | 1,586 | +0.04(+1.22%) |
Jun 27, 2011 | 3.497 | 3.604 | 3.478 | 3.531 | 4,516 | -0.05(-1.30%) |
Jun 24, 2011 | 3.478 | 3.683 | 3.404 | 3.577 | 4,847 | +0.03(+0.84%) |
Jun 22, 2011 | 3.547 | 3.547 | 3.547 | 3.547 | 45,161 | -0.11(-2.91%) |
Jun 21, 2011 | 3.537 | 3.654 | 3.537 | 3.654 | 12,756 | +0.14(+4.07%) |
Jun 20, 2011 | 3.491 | 3.511 | 3.441 | 3.511 | 2,709 | -0.07(-1.86%) |
Jun 17, 2011 | 3.580 | 3.580 | 3.577 | 3.577 | 2,619 | -0.03(-0.74%) |
Jun 16, 2011 | 3.610 | 3.614 | 3.587 | 3.604 | 12,043 | -0.12(-3.21%) |
Jun 14, 2011 | 3.723 | 3.723 | 3.723 | 3.723 | 0 | +0.19(+5.26%) |
Jun 13, 2011 | 3.654 | 3.661 | 3.478 | 3.537 | 25,477 | -0.13(-3.62%) |
Jun 10, 2011 | 3.654 | 3.670 | 3.654 | 3.670 | 1,806 | -0.02(-0.45%) |
Jun 08, 2011 | 3.673 | 3.687 | 3.687 | 3.687 | 9,032 | +0.02(+0.68%) |
Jun 07, 2011 | 3.660 | 3.698 | 3.590 | 3.662 | 5,497 | -0.01(-0.22%) |
Jun 06, 2011 | 3.687 | 3.690 | 3.670 | 3.670 | 5,877 | -0.02(-0.45%) |
Jun 03, 2011 | 3.753 | 3.753 | 3.687 | 3.687 | 6,286 | -0.07(-1.77%) |
May 24, 2011 | 3.727 | 3.766 | 3.727 | 3.753 | 1,806 | +0.05(+1.25%) |
May 23, 2011 | 3.707 | 3.710 | 3.707 | 3.707 | 1,957 | -0.00(-0.09%) |
May 20, 2011 | 3.713 | 3.738 | 3.710 | 3.710 | 1,812 | -0.05(-1.24%) |
May 19, 2011 | 3.796 | 3.796 | 3.753 | 3.757 | 3,621 | -0.04(-1.05%) |
May 18, 2011 | 3.786 | 3.903 | 3.723 | 3.796 | 8,580 | +0.05(+1.26%) |
May 17, 2011 | 3.893 | 3.893 | 3.728 | 3.749 | 8,315 | -0.14(-3.61%) |
May 16, 2011 | 3.707 | 3.889 | 3.707 | 3.889 | 3,408 | +0.12(+3.22%) |
May 13, 2011 | 3.785 | 3.840 | 3.709 | 3.768 | 21,371 | -0.01(-0.17%) |
May 12, 2011 | 3.775 | 3.775 | 3.775 | 3.775 | 2,175 | +0.00(+0.00%) |
May 11, 2011 | 3.765 | 3.775 | 3.709 | 3.775 | 5,517 | +0.01(+0.26%) |
May 10, 2011 | 3.693 | 3.765 | 3.693 | 3.765 | 6,848 | +0.04(+1.06%) |
May 09, 2011 | 3.643 | 3.725 | 3.643 | 3.725 | 4,874 | +0.08(+2.25%) |
May 06, 2011 | 3.627 | 3.643 | 3.627 | 3.643 | 1,782 | +0.02(+0.45%) |
May 05, 2011 | 3.663 | 3.663 | 3.611 | 3.627 | 15,068 | -0.07(-1.78%) |
May 04, 2011 | 3.640 | 3.693 | 3.640 | 3.693 | 8,073 | +0.05(+1.35%) |
May 03, 2011 | 3.643 | 3.693 | 3.643 | 3.643 | 29,573 | +0.02(+0.45%) |