Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.409 | 3.410 | 3.355 | 3.382 | 1,462,088 | -0.02(-0.45%) |
Mar 29, 2012 | 3.390 | 3.397 | 3.359 | 3.397 | 665,395 | +0.01(+0.22%) |
Mar 28, 2012 | 3.401 | 3.409 | 3.382 | 3.390 | 1,055,661 | +0.00(+0.00%) |
Mar 27, 2012 | 3.378 | 3.393 | 3.355 | 3.390 | 655,930 | +0.02(+0.45%) |
Mar 26, 2012 | 3.382 | 3.401 | 3.352 | 3.374 | 1,015,841 | -0.01(-0.23%) |
Mar 23, 2012 | 3.352 | 3.390 | 3.348 | 3.382 | 853,198 | +0.03(+1.02%) |
Mar 22, 2012 | 3.336 | 3.352 | 3.329 | 3.348 | 679,403 | +0.01(+0.34%) |
Mar 21, 2012 | 3.344 | 3.352 | 3.321 | 3.336 | 425,066 | +0.01(+0.23%) |
Mar 20, 2012 | 3.321 | 3.352 | 3.321 | 3.329 | 709,288 | +0.00(+0.00%) |
Mar 19, 2012 | 3.336 | 3.363 | 3.313 | 3.329 | 562,966 | -0.00(-0.11%) |
Mar 16, 2012 | 3.333 | 3.359 | 3.294 | 3.333 | 1,078,840 | +0.03(+0.92%) |
Mar 15, 2012 | 3.371 | 3.374 | 3.287 | 3.302 | 1,115,089 | -0.07(-2.03%) |
Mar 14, 2012 | 3.367 | 3.393 | 3.348 | 3.371 | 655,160 | -0.02(-0.45%) |
Mar 13, 2012 | 3.313 | 3.386 | 3.291 | 3.386 | 1,471,201 | +0.11(+3.25%) |
Mar 12, 2012 | 3.287 | 3.298 | 3.268 | 3.279 | 575,929 | -0.01(-0.23%) |
Mar 09, 2012 | 3.328 | 3.343 | 3.275 | 3.287 | 957,767 | -0.03(-1.01%) |
Mar 08, 2012 | 3.261 | 3.331 | 3.246 | 3.320 | 747,723 | +0.08(+2.41%) |
Mar 07, 2012 | 3.231 | 3.268 | 3.216 | 3.242 | 811,944 | +0.04(+1.16%) |
Mar 06, 2012 | 3.264 | 3.268 | 3.205 | 3.205 | 1,398,506 | -0.07(-2.16%) |
Mar 05, 2012 | 3.316 | 3.331 | 3.275 | 3.275 | 854,038 | -0.03(-1.01%) |
Mar 02, 2012 | 3.298 | 3.317 | 3.298 | 3.309 | 608,838 | +0.01(+0.45%) |
Mar 01, 2012 | 3.279 | 3.294 | 3.268 | 3.294 | 573,731 | +0.02(+0.68%) |
Feb 29, 2012 | 3.305 | 3.305 | 3.257 | 3.272 | 848,961 | -0.02(-0.57%) |
Feb 28, 2012 | 3.279 | 3.313 | 3.272 | 3.290 | 715,105 | +0.00(+0.11%) |
Feb 27, 2012 | 3.309 | 3.328 | 3.283 | 3.287 | 894,466 | -0.02(-0.68%) |
Feb 24, 2012 | 3.294 | 3.316 | 3.283 | 3.309 | 839,115 | +0.02(+0.68%) |
Feb 23, 2012 | 3.294 | 3.302 | 3.272 | 3.287 | 764,705 | +0.01(+0.34%) |
Feb 22, 2012 | 3.272 | 3.305 | 3.257 | 3.275 | 776,542 | +0.01(+0.23%) |
Feb 21, 2012 | 3.261 | 3.272 | 3.242 | 3.268 | 628,833 | +0.02(+0.57%) |
Feb 17, 2012 | 3.257 | 3.261 | 3.227 | 3.249 | 865,350 | +0.01(+0.23%) |
Feb 16, 2012 | 3.246 | 3.249 | 3.231 | 3.242 | 677,543 | +0.00(+0.12%) |
Feb 15, 2012 | 3.242 | 3.261 | 3.227 | 3.238 | 813,436 | -0.00(-0.12%) |
Feb 14, 2012 | 3.238 | 3.253 | 3.234 | 3.242 | 685,534 | -0.00(-0.11%) |
Feb 13, 2012 | 3.261 | 3.261 | 3.231 | 3.246 | 633,097 | -0.00(-0.11%) |
Feb 10, 2012 | 3.238 | 3.261 | 3.216 | 3.249 | 763,530 | -0.00(-0.11%) |
Feb 09, 2012 | 3.231 | 3.261 | 3.212 | 3.253 | 909,164 | +0.03(+0.92%) |
Feb 08, 2012 | 3.216 | 3.231 | 3.193 | 3.223 | 1,090,166 | +0.04(+1.17%) |
Feb 07, 2012 | 3.171 | 3.220 | 3.171 | 3.186 | 817,571 | +0.00(+0.12%) |
Feb 06, 2012 | 3.171 | 3.186 | 3.130 | 3.182 | 1,011,854 | +0.01(+0.47%) |
Feb 03, 2012 | 3.171 | 3.193 | 3.156 | 3.167 | 846,291 | +0.01(+0.35%) |
Feb 02, 2012 | 3.179 | 3.179 | 3.156 | 3.156 | 829,245 | -0.01(-0.47%) |
Feb 01, 2012 | 3.171 | 3.186 | 3.160 | 3.171 | 936,268 | +0.03(+0.95%) |
Jan 31, 2012 | 3.186 | 3.190 | 3.141 | 3.141 | 748,697 | -0.03(-1.06%) |
Jan 30, 2012 | 3.179 | 3.179 | 3.104 | 3.175 | 1,093,271 | +0.00(+0.00%) |
Jan 27, 2012 | 3.100 | 3.175 | 3.100 | 3.175 | 1,296,637 | +0.06(+1.99%) |
Jan 26, 2012 | 3.138 | 3.141 | 3.093 | 3.113 | 989,599 | -0.02(-0.67%) |
Jan 25, 2012 | 3.097 | 3.145 | 3.086 | 3.134 | 1,027,089 | +0.04(+1.20%) |
Jan 24, 2012 | 3.078 | 3.104 | 3.078 | 3.097 | 806,867 | +0.00(+0.00%) |
Jan 23, 2012 | 3.071 | 3.097 | 3.071 | 3.097 | 847,050 | +0.05(+1.71%) |
Jan 20, 2012 | 3.067 | 3.089 | 3.041 | 3.044 | 899,962 | -0.01(-0.37%) |
Jan 19, 2012 | 3.037 | 3.056 | 3.037 | 3.056 | 580,754 | +0.03(+0.86%) |
Jan 18, 2012 | 2.974 | 3.033 | 2.970 | 3.030 | 870,682 | +0.05(+1.75%) |
Jan 17, 2012 | 2.989 | 2.996 | 2.966 | 2.977 | 1,185,822 | -0.01(-0.50%) |
Jan 13, 2012 | 2.996 | 3.000 | 2.974 | 2.992 | 844,477 | -0.01(-0.25%) |
Jan 12, 2012 | 2.959 | 3.000 | 2.959 | 3.000 | 681,651 | +0.02(+0.75%) |
Jan 11, 2012 | 3.003 | 3.022 | 2.940 | 2.977 | 2,023,161 | -0.03(-0.99%) |
Jan 10, 2012 | 3.030 | 3.030 | 3.003 | 3.007 | 886,791 | +0.00(+0.00%) |
Jan 09, 2012 | 3.000 | 3.007 | 2.970 | 3.007 | 870,132 | +0.01(+0.37%) |
Jan 06, 2012 | 3.000 | 3.007 | 2.985 | 2.996 | 588,166 | -0.00(-0.12%) |
Jan 05, 2012 | 2.936 | 3.000 | 2.929 | 3.000 | 998,798 | +0.07(+2.42%) |
Jan 04, 2012 | 2.903 | 2.940 | 2.877 | 2.929 | 1,139,732 | -0.06(-1.87%) |
Dec 30, 2011 | 2.962 | 3.000 | 2.936 | 2.985 | 1,277,058 | +0.04(+1.39%) |
Dec 29, 2011 | 2.914 | 2.951 | 2.907 | 2.944 | 1,062,920 | +0.03(+0.89%) |
Dec 28, 2011 | 2.925 | 2.944 | 2.907 | 2.918 | 828,861 | -0.03(-1.14%) |
Dec 27, 2011 | 2.951 | 2.955 | 2.921 | 2.951 | 775,356 | -0.00(-0.13%) |
Dec 23, 2011 | 2.925 | 2.959 | 2.895 | 2.955 | 939,167 | +0.09(+3.26%) |
Dec 21, 2011 | 2.828 | 2.866 | 2.813 | 2.862 | 857,589 | +0.02(+0.66%) |
Dec 20, 2011 | 2.821 | 2.851 | 2.820 | 2.843 | 874,503 | +0.04(+1.33%) |
Dec 19, 2011 | 2.825 | 2.836 | 2.799 | 2.806 | 832,618 | -0.02(-0.79%) |
Dec 16, 2011 | 2.810 | 2.828 | 2.799 | 2.828 | 739,002 | +0.02(+0.66%) |
Dec 15, 2011 | 2.795 | 2.836 | 2.795 | 2.810 | 1,048,128 | +0.01(+0.40%) |
Dec 14, 2011 | 2.799 | 2.858 | 2.799 | 2.799 | 985,370 | -0.03(-1.05%) |
Dec 13, 2011 | 2.836 | 2.861 | 2.825 | 2.828 | 945,164 | -0.01(-0.52%) |
Dec 12, 2011 | 2.858 | 2.872 | 2.840 | 2.843 | 1,040,847 | -0.03(-0.89%) |
Dec 09, 2011 | 2.869 | 2.880 | 2.857 | 2.869 | 899,171 | -0.01(-0.38%) |
Dec 08, 2011 | 2.876 | 2.883 | 2.854 | 2.880 | 946,192 | +0.00(+0.13%) |
Dec 07, 2011 | 2.883 | 2.887 | 2.861 | 2.876 | 616,521 | -0.01(-0.38%) |
Dec 06, 2011 | 2.898 | 2.900 | 2.854 | 2.887 | 999,869 | -0.00(-0.13%) |
Dec 05, 2011 | 2.883 | 2.898 | 2.880 | 2.890 | 896,613 | +0.02(+0.63%) |
Dec 02, 2011 | 2.880 | 2.880 | 2.858 | 2.872 | 510,416 | +0.01(+0.51%) |
Dec 01, 2011 | 2.880 | 2.880 | 2.832 | 2.858 | 1,297,156 | -0.01(-0.25%) |
Nov 30, 2011 | 2.836 | 2.865 | 2.821 | 2.865 | 766,602 | +0.07(+2.60%) |
Nov 29, 2011 | 2.818 | 2.821 | 2.792 | 2.792 | 567,910 | -0.02(-0.65%) |
Nov 28, 2011 | 2.825 | 2.832 | 2.796 | 2.811 | 606,099 | +0.04(+1.31%) |
Nov 25, 2011 | 2.763 | 2.807 | 2.763 | 2.774 | 270,763 | +0.01(+0.26%) |
Nov 23, 2011 | 2.803 | 2.807 | 2.763 | 2.767 | 527,034 | -0.04(-1.55%) |
Nov 22, 2011 | 2.814 | 2.825 | 2.803 | 2.811 | 675,178 | +0.01(+0.26%) |
Nov 21, 2011 | 2.832 | 2.836 | 2.800 | 2.803 | 783,044 | -0.03(-1.15%) |
Nov 18, 2011 | 2.854 | 2.854 | 2.825 | 2.836 | 483,819 | -0.00(-0.13%) |
Nov 17, 2011 | 2.850 | 2.861 | 2.825 | 2.840 | 822,146 | -0.00(-0.13%) |
Nov 16, 2011 | 2.858 | 2.869 | 2.840 | 2.843 | 738,097 | -0.01(-0.51%) |
Nov 15, 2011 | 2.829 | 2.860 | 2.825 | 2.858 | 616,457 | +0.01(+0.51%) |
Nov 14, 2011 | 2.858 | 2.858 | 2.829 | 2.843 | 686,318 | -0.00(-0.13%) |
Nov 11, 2011 | 2.865 | 2.865 | 2.832 | 2.847 | 876,725 | +0.01(+0.38%) |
Nov 10, 2011 | 2.847 | 2.854 | 2.817 | 2.836 | 1,148,431 | +0.02(+0.78%) |
Nov 09, 2011 | 2.854 | 2.880 | 2.807 | 2.814 | 912,552 | -0.09(-3.13%) |
Nov 08, 2011 | 2.905 | 2.916 | 2.901 | 2.905 | 405,931 | -0.00(-0.13%) |
Nov 07, 2011 | 2.901 | 2.909 | 2.880 | 2.909 | 351,250 | +0.02(+0.63%) |
Nov 04, 2011 | 2.912 | 2.916 | 2.887 | 2.890 | 547,175 | -0.02(-0.75%) |
Nov 03, 2011 | 2.901 | 2.912 | 2.865 | 2.912 | 626,975 | +0.03(+0.88%) |
Nov 02, 2011 | 2.876 | 2.890 | 2.865 | 2.887 | 488,267 | +0.02(+0.76%) |
Nov 01, 2011 | 2.905 | 2.905 | 2.858 | 2.865 | 400,526 | -0.07(-2.38%) |
Oct 31, 2011 | 2.941 | 2.952 | 2.927 | 2.935 | 501,846 | -0.01(-0.35%) |
Oct 28, 2011 | 2.934 | 2.949 | 2.930 | 2.945 | 642,421 | +0.03(+1.00%) |
Oct 27, 2011 | 2.894 | 2.916 | 2.894 | 2.916 | 571,046 | +0.05(+1.78%) |
Oct 26, 2011 | 2.847 | 2.865 | 2.829 | 2.865 | 558,176 | +0.02(+0.77%) |
Oct 25, 2011 | 2.821 | 2.847 | 2.803 | 2.843 | 455,680 | -0.01(-0.26%) |
Oct 24, 2011 | 2.803 | 2.854 | 2.803 | 2.850 | 645,859 | +0.04(+1.29%) |
Oct 21, 2011 | 2.807 | 2.836 | 2.803 | 2.814 | 480,442 | +0.03(+0.91%) |
Oct 20, 2011 | 2.774 | 2.800 | 2.774 | 2.789 | 553,240 | -0.00(-0.13%) |
Oct 19, 2011 | 2.807 | 2.825 | 2.778 | 2.792 | 583,934 | -0.03(-0.90%) |
Oct 18, 2011 | 2.792 | 2.825 | 2.771 | 2.818 | 540,728 | +0.03(+1.04%) |
Oct 17, 2011 | 2.756 | 2.789 | 2.756 | 2.789 | 433,064 | +0.00(+0.13%) |
Oct 14, 2011 | 2.756 | 2.792 | 2.741 | 2.785 | 516,106 | +0.04(+1.32%) |
Oct 13, 2011 | 2.756 | 2.763 | 2.738 | 2.749 | 834,922 | -0.04(-1.56%) |
Oct 12, 2011 | 2.763 | 2.807 | 2.763 | 2.792 | 692,844 | +0.04(+1.32%) |
Oct 11, 2011 | 2.760 | 2.789 | 2.752 | 2.756 | 599,570 | -0.04(-1.43%) |
Oct 10, 2011 | 2.727 | 2.800 | 2.727 | 2.796 | 667,084 | +0.08(+2.95%) |
Oct 07, 2011 | 2.691 | 2.720 | 2.676 | 2.716 | 503,952 | +0.04(+1.36%) |
Oct 06, 2011 | 2.654 | 2.697 | 2.651 | 2.680 | 633,458 | +0.05(+1.94%) |
Oct 05, 2011 | 2.592 | 2.658 | 2.592 | 2.629 | 839,809 | +0.02(+0.84%) |
Oct 04, 2011 | 2.592 | 2.636 | 2.585 | 2.607 | 963,090 | -0.07(-2.58%) |
Oct 03, 2011 | 2.756 | 2.756 | 2.672 | 2.676 | 1,241,197 | -0.05(-1.87%) |
Sep 30, 2011 | 2.763 | 2.789 | 2.727 | 2.727 | 875,072 | -0.06(-2.09%) |
Sep 29, 2011 | 2.785 | 2.800 | 2.771 | 2.785 | 590,972 | +0.01(+0.52%) |
Sep 28, 2011 | 2.832 | 2.832 | 2.763 | 2.771 | 584,267 | -0.05(-1.68%) |
Sep 27, 2011 | 2.811 | 2.843 | 2.789 | 2.818 | 722,084 | +0.03(+0.91%) |
Sep 26, 2011 | 2.811 | 2.811 | 2.767 | 2.792 | 751,469 | +0.00(+0.00%) |
Sep 23, 2011 | 2.771 | 2.803 | 2.771 | 2.792 | 669,757 | -0.02(-0.65%) |
Sep 22, 2011 | 2.814 | 2.814 | 2.778 | 2.811 | 856,067 | -0.02(-0.77%) |
Sep 21, 2011 | 2.869 | 2.909 | 2.825 | 2.832 | 788,008 | -0.04(-1.27%) |
Sep 20, 2011 | 2.898 | 2.912 | 2.869 | 2.869 | 651,800 | -0.03(-1.13%) |
Sep 19, 2011 | 2.887 | 2.909 | 2.876 | 2.901 | 383,427 | -0.01(-0.25%) |
Sep 16, 2011 | 2.894 | 2.920 | 2.890 | 2.909 | 365,739 | +0.01(+0.25%) |
Sep 15, 2011 | 2.880 | 2.912 | 2.869 | 2.901 | 519,852 | +0.03(+1.14%) |
Sep 14, 2011 | 2.872 | 2.894 | 2.858 | 2.869 | 452,853 | -0.02(-0.63%) |
Sep 13, 2011 | 2.894 | 2.901 | 2.850 | 2.887 | 535,279 | -0.01(-0.38%) |
Sep 12, 2011 | 2.912 | 2.933 | 2.876 | 2.898 | 505,708 | -0.05(-1.69%) |
Sep 09, 2011 | 2.947 | 2.958 | 2.912 | 2.947 | 302,229 | -0.02(-0.84%) |
Sep 08, 2011 | 2.947 | 2.976 | 2.940 | 2.972 | 310,820 | +0.01(+0.24%) |
Sep 07, 2011 | 2.969 | 2.969 | 2.940 | 2.965 | 423,206 | +0.03(+0.97%) |
Sep 06, 2011 | 2.894 | 2.937 | 2.884 | 2.937 | 609,203 | +0.01(+0.36%) |
Sep 02, 2011 | 2.887 | 2.947 | 2.884 | 2.926 | 393,534 | -0.03(-0.96%) |
Sep 01, 2011 | 2.947 | 2.966 | 2.947 | 2.955 | 251,037 | -0.01(-0.24%) |
Aug 31, 2011 | 2.940 | 2.972 | 2.937 | 2.962 | 497,156 | +0.03(+0.97%) |
Aug 30, 2011 | 2.940 | 2.951 | 2.930 | 2.933 | 416,036 | -0.02(-0.60%) |
Aug 29, 2011 | 2.905 | 2.955 | 2.905 | 2.951 | 440,842 | +0.06(+2.09%) |
Aug 26, 2011 | 2.862 | 2.912 | 2.859 | 2.891 | 491,301 | +0.01(+0.49%) |
Aug 25, 2011 | 2.880 | 2.898 | 2.859 | 2.876 | 490,617 | +0.00(+0.00%) |
Aug 24, 2011 | 2.844 | 2.898 | 2.844 | 2.876 | 572,311 | +0.02(+0.62%) |
Aug 23, 2011 | 2.844 | 2.866 | 2.827 | 2.859 | 567,589 | +0.05(+1.90%) |
Aug 22, 2011 | 2.841 | 2.869 | 2.783 | 2.805 | 398,352 | -0.01(-0.25%) |
Aug 19, 2011 | 2.830 | 2.866 | 2.805 | 2.813 | 327,412 | -0.05(-1.62%) |
Aug 18, 2011 | 2.855 | 2.873 | 2.823 | 2.859 | 540,724 | -0.07(-2.31%) |
Aug 17, 2011 | 2.955 | 2.962 | 2.894 | 2.926 | 481,730 | -0.01(-0.36%) |
Aug 16, 2011 | 2.944 | 2.947 | 2.912 | 2.937 | 361,699 | -0.02(-0.72%) |
Aug 15, 2011 | 2.898 | 2.958 | 2.898 | 2.958 | 638,650 | +0.07(+2.33%) |
Aug 12, 2011 | 2.901 | 2.901 | 2.820 | 2.891 | 687,898 | +0.06(+2.01%) |
Aug 11, 2011 | 2.738 | 2.844 | 2.731 | 2.834 | 636,760 | +0.10(+3.50%) |
Aug 10, 2011 | 2.717 | 2.794 | 2.695 | 2.738 | 911,962 | -0.02(-0.90%) |
Aug 09, 2011 | 2.670 | 2.791 | 2.582 | 2.763 | 2,246,412 | +0.10(+3.68%) |
Aug 08, 2011 | 2.670 | 2.752 | 2.642 | 2.665 | 1,660,018 | -0.23(-8.04%) |
Aug 05, 2011 | 2.976 | 2.979 | 2.660 | 2.898 | 2,902,079 | -0.06(-2.04%) |
Aug 04, 2011 | 3.022 | 3.037 | 2.951 | 2.958 | 1,091,784 | -0.10(-3.14%) |
Aug 03, 2011 | 3.036 | 3.054 | 2.997 | 3.054 | 525,588 | +0.01(+0.47%) |
Aug 02, 2011 | 3.029 | 3.061 | 3.029 | 3.040 | 346,031 | -0.02(-0.70%) |
Aug 01, 2011 | 3.068 | 3.079 | 3.033 | 3.061 | 432,245 | +0.03(+0.94%) |
Jul 29, 2011 | 3.026 | 3.033 | 2.994 | 3.033 | 855,473 | -0.03(-0.93%) |
Jul 28, 2011 | 3.072 | 3.075 | 3.036 | 3.061 | 601,496 | +0.00(+0.12%) |
Jul 27, 2011 | 3.121 | 3.132 | 3.030 | 3.058 | 1,057,271 | -0.06(-2.05%) |
Jul 26, 2011 | 3.146 | 3.157 | 3.118 | 3.121 | 507,828 | -0.02(-0.79%) |
Jul 25, 2011 | 3.171 | 3.185 | 3.143 | 3.146 | 416,067 | -0.04(-1.34%) |
Jul 22, 2011 | 3.187 | 3.193 | 3.182 | 3.189 | 427,970 | +0.01(+0.45%) |
Jul 21, 2011 | 3.150 | 3.182 | 3.150 | 3.175 | 398,349 | +0.02(+0.79%) |
Jul 20, 2011 | 3.150 | 3.153 | 3.139 | 3.150 | 574,164 | +0.01(+0.34%) |
Jul 19, 2011 | 3.118 | 3.143 | 3.114 | 3.139 | 643,240 | +0.02(+0.57%) |
Jul 18, 2011 | 3.139 | 3.139 | 3.082 | 3.121 | 650,882 | -0.01(-0.34%) |
Jul 15, 2011 | 3.118 | 3.136 | 3.114 | 3.132 | 321,220 | +0.01(+0.34%) |
Jul 14, 2011 | 3.143 | 3.143 | 3.111 | 3.121 | 633,460 | -0.00(-0.11%) |
Jul 13, 2011 | 3.104 | 3.132 | 3.104 | 3.125 | 445,584 | +0.00(+0.00%) |
Jul 12, 2011 | 3.118 | 3.125 | 3.100 | 3.125 | 483,856 | +0.01(+0.34%) |
Jul 11, 2011 | 3.121 | 3.143 | 3.097 | 3.114 | 799,590 | -0.03(-1.02%) |
Jul 08, 2011 | 3.139 | 3.157 | 3.139 | 3.146 | 393,888 | -0.01(-0.45%) |
Jul 07, 2011 | 3.168 | 3.168 | 3.139 | 3.161 | 928,317 | +0.01(+0.34%) |
Jul 06, 2011 | 3.136 | 3.150 | 3.136 | 3.150 | 405,099 | +0.01(+0.23%) |
Jul 05, 2011 | 3.153 | 3.157 | 3.136 | 3.143 | 599,781 | -0.01(-0.34%) |
Jul 01, 2011 | 3.139 | 3.178 | 3.139 | 3.153 | 1,068,118 | +0.02(+0.79%) |
Jun 30, 2011 | 3.118 | 3.139 | 3.114 | 3.129 | 871,420 | +0.02(+0.57%) |
Jun 29, 2011 | 3.118 | 3.118 | 3.107 | 3.111 | 642,282 | -0.00(-0.11%) |
Jun 28, 2011 | 3.118 | 3.121 | 3.100 | 3.114 | 696,827 | +0.00(+0.00%) |
Jun 27, 2011 | 3.125 | 3.129 | 3.101 | 3.114 | 724,562 | +0.00(+0.00%) |
Jun 24, 2011 | 3.153 | 3.157 | 3.104 | 3.114 | 495,322 | -0.02(-0.68%) |
Jun 23, 2011 | 3.100 | 3.139 | 3.100 | 3.136 | 597,334 | +0.01(+0.23%) |
Jun 22, 2011 | 3.093 | 3.136 | 3.093 | 3.129 | 627,997 | +0.04(+1.26%) |
Jun 21, 2011 | 3.100 | 3.104 | 3.061 | 3.090 | 808,799 | +0.01(+0.46%) |
Jun 20, 2011 | 3.086 | 3.090 | 3.065 | 3.075 | 743,471 | +0.00(+0.00%) |
Jun 17, 2011 | 3.082 | 3.086 | 3.050 | 3.075 | 428,204 | +0.02(+0.70%) |
Jun 16, 2011 | 3.065 | 3.082 | 3.050 | 3.054 | 470,953 | -0.01(-0.35%) |
Jun 15, 2011 | 3.093 | 3.097 | 3.050 | 3.065 | 640,173 | -0.05(-1.48%) |
Jun 14, 2011 | 3.114 | 3.114 | 3.079 | 3.111 | 627,006 | +0.03(+0.92%) |
Jun 13, 2011 | 3.072 | 3.093 | 3.061 | 3.082 | 630,751 | +0.01(+0.46%) |
Jun 10, 2011 | 3.113 | 3.117 | 3.058 | 3.068 | 681,358 | -0.03(-1.01%) |
Jun 09, 2011 | 3.117 | 3.117 | 3.099 | 3.099 | 671,441 | -0.01(-0.22%) |
Jun 08, 2011 | 3.106 | 3.110 | 3.086 | 3.106 | 641,214 | +0.01(+0.45%) |
Jun 07, 2011 | 3.117 | 3.117 | 3.093 | 3.093 | 616,672 | -0.00(-0.11%) |
Jun 06, 2011 | 3.141 | 3.145 | 3.079 | 3.096 | 741,848 | -0.03(-1.11%) |
Jun 03, 2011 | 3.103 | 3.145 | 3.103 | 3.131 | 514,869 | +0.04(+1.24%) |
May 24, 2011 | 3.089 | 3.096 | 3.075 | 3.093 | 751,852 | +0.01(+0.23%) |
May 23, 2011 | 3.082 | 3.086 | 3.061 | 3.086 | 682,909 | -0.01(-0.34%) |
May 20, 2011 | 3.096 | 3.103 | 3.075 | 3.096 | 560,639 | +0.00(+0.11%) |
May 19, 2011 | 3.082 | 3.096 | 3.068 | 3.093 | 907,814 | +0.01(+0.34%) |
May 18, 2011 | 3.089 | 3.120 | 3.075 | 3.082 | 770,967 | -0.01(-0.22%) |
May 17, 2011 | 3.120 | 3.124 | 3.086 | 3.089 | 822,919 | -0.03(-1.00%) |
May 16, 2011 | 3.110 | 3.120 | 3.093 | 3.120 | 666,134 | +0.01(+0.34%) |
May 13, 2011 | 3.089 | 3.113 | 3.089 | 3.110 | 691,166 | +0.01(+0.45%) |
May 12, 2011 | 3.096 | 3.110 | 3.079 | 3.096 | 769,082 | -0.01(-0.22%) |
May 11, 2011 | 3.099 | 3.106 | 3.075 | 3.103 | 632,848 | +0.00(+0.11%) |
May 10, 2011 | 3.068 | 3.099 | 3.068 | 3.099 | 686,475 | +0.03(+1.02%) |
May 09, 2011 | 3.040 | 3.075 | 3.027 | 3.068 | 680,875 | -0.00(-0.11%) |
May 06, 2011 | 3.065 | 3.075 | 3.058 | 3.072 | 786,859 | +0.00(+0.00%) |
May 05, 2011 | 3.061 | 3.106 | 3.054 | 3.072 | 658,830 | -0.00(-0.11%) |
May 04, 2011 | 3.068 | 3.078 | 3.051 | 3.075 | 758,629 | -0.01(-0.23%) |
May 03, 2011 | 3.068 | 3.113 | 3.065 | 3.082 | 558,368 | +0.01(+0.45%) |
May 02, 2011 | 3.079 | 3.079 | 3.065 | 3.068 | 857,010 | -0.03(-1.12%) |
Apr 29, 2011 | 3.089 | 3.124 | 3.082 | 3.103 | 765,712 | +0.02(+0.68%) |
Apr 28, 2011 | 3.086 | 3.106 | 3.068 | 3.082 | 1,677,906 | +0.00(+0.11%) |
Apr 27, 2011 | 3.089 | 3.093 | 3.061 | 3.079 | 1,009,599 | -0.01(-0.34%) |
Apr 26, 2011 | 3.072 | 3.110 | 3.068 | 3.089 | 1,673,644 | +0.02(+0.68%) |
Apr 25, 2011 | 3.060 | 3.072 | 3.040 | 3.068 | 930,071 | -0.00(-0.11%) |
Apr 21, 2011 | 3.044 | 3.072 | 3.033 | 3.072 | 1,019,548 | +0.05(+1.49%) |
Apr 20, 2011 | 2.999 | 3.044 | 2.995 | 3.027 | 984,014 | +0.03(+1.04%) |
Apr 19, 2011 | 2.957 | 2.999 | 2.953 | 2.995 | 1,420,427 | +0.03(+1.17%) |
Apr 18, 2011 | 2.964 | 2.964 | 2.943 | 2.961 | 508,684 | -0.01(-0.35%) |
Apr 15, 2011 | 2.961 | 2.978 | 2.957 | 2.971 | 666,425 | +0.00(+0.12%) |
Apr 14, 2011 | 2.933 | 2.971 | 2.933 | 2.967 | 1,117,016 | +0.01(+0.47%) |
Apr 13, 2011 | 2.954 | 2.978 | 2.947 | 2.954 | 855,776 | -0.00(-0.12%) |
Apr 12, 2011 | 2.947 | 2.961 | 2.929 | 2.957 | 1,392,241 | +0.00(+0.00%) |
Apr 11, 2011 | 2.964 | 2.964 | 2.936 | 2.957 | 798,016 | +0.01(+0.24%) |
Apr 08, 2011 | 2.971 | 2.971 | 2.947 | 2.950 | 475,390 | -0.01(-0.47%) |
Apr 07, 2011 | 2.974 | 2.978 | 2.957 | 2.964 | 365,909 | -0.01(-0.23%) |
Apr 06, 2011 | 2.971 | 2.974 | 2.957 | 2.971 | 459,783 | +0.01(+0.23%) |
Apr 05, 2011 | 2.967 | 2.981 | 2.954 | 2.964 | 546,730 | +0.01(+0.35%) |
Apr 04, 2011 | 2.954 | 2.971 | 2.947 | 2.954 | 566,124 | -0.00(-0.12%) |