Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.254 | 3.254 | 3.227 | 3.243 | 774,689 | -0.01(-0.31%) |
Apr 27, 2012 | 3.260 | 3.264 | 3.240 | 3.254 | 977,374 | +0.00(+0.00%) |
Apr 26, 2012 | 3.227 | 3.254 | 3.227 | 3.254 | 1,224,930 | +0.01(+0.42%) |
Apr 25, 2012 | 3.230 | 3.243 | 3.227 | 3.240 | 1,194,937 | +0.04(+1.16%) |
Apr 24, 2012 | 3.183 | 3.210 | 3.183 | 3.203 | 1,836,954 | +0.02(+0.53%) |
Apr 23, 2012 | 3.179 | 3.193 | 3.169 | 3.186 | 1,763,817 | -0.02(-0.63%) |
Apr 20, 2012 | 3.206 | 3.214 | 3.193 | 3.206 | 838,622 | +0.01(+0.42%) |
Apr 19, 2012 | 3.200 | 3.213 | 3.173 | 3.193 | 984,571 | -0.00(-0.11%) |
Apr 18, 2012 | 3.200 | 3.210 | 3.186 | 3.196 | 1,046,975 | -0.02(-0.53%) |
Apr 17, 2012 | 3.189 | 3.216 | 3.186 | 3.213 | 1,432,450 | +0.04(+1.28%) |
Apr 16, 2012 | 3.196 | 3.196 | 3.162 | 3.172 | 883,191 | -0.00(-0.11%) |
Apr 13, 2012 | 3.189 | 3.196 | 3.166 | 3.176 | 1,706,628 | -0.01(-0.42%) |
Apr 12, 2012 | 3.183 | 3.220 | 3.179 | 3.189 | 1,612,552 | +0.01(+0.43%) |
Apr 11, 2012 | 3.179 | 3.189 | 3.162 | 3.176 | 1,344,343 | +0.03(+0.86%) |
Apr 10, 2012 | 3.196 | 3.200 | 3.142 | 3.149 | 1,382,511 | -0.04(-1.32%) |
Apr 09, 2012 | 3.193 | 3.200 | 3.183 | 3.191 | 1,262,540 | -0.03(-1.00%) |
Apr 05, 2012 | 3.223 | 3.240 | 3.223 | 3.223 | 1,116,759 | -0.02(-0.52%) |
Apr 04, 2012 | 3.233 | 3.243 | 3.216 | 3.240 | 1,312,608 | -0.02(-0.52%) |
Apr 03, 2012 | 3.254 | 3.267 | 3.237 | 3.257 | 1,185,887 | +0.00(+0.00%) |
Apr 02, 2012 | 3.213 | 3.260 | 3.213 | 3.257 | 1,274,899 | +0.03(+1.05%) |
Mar 30, 2012 | 3.230 | 3.240 | 3.220 | 3.223 | 1,633,411 | +0.01(+0.21%) |
Mar 29, 2012 | 3.216 | 3.223 | 3.206 | 3.216 | 1,503,786 | -0.01(-0.42%) |
Mar 28, 2012 | 3.247 | 3.251 | 3.223 | 3.230 | 953,085 | -0.02(-0.73%) |
Mar 27, 2012 | 3.254 | 3.271 | 3.247 | 3.254 | 1,433,768 | -0.01(-0.31%) |
Mar 26, 2012 | 3.267 | 3.267 | 3.243 | 3.264 | 1,701,714 | +0.02(+0.63%) |
Mar 23, 2012 | 3.240 | 3.247 | 3.230 | 3.243 | 1,354,798 | +0.00(+0.10%) |
Mar 22, 2012 | 3.264 | 3.267 | 3.233 | 3.240 | 1,238,951 | -0.04(-1.14%) |
Mar 21, 2012 | 3.260 | 3.287 | 3.260 | 3.277 | 1,603,534 | +0.01(+0.41%) |
Mar 20, 2012 | 3.264 | 3.287 | 3.250 | 3.264 | 1,028,028 | -0.02(-0.72%) |
Mar 19, 2012 | 3.274 | 3.294 | 3.257 | 3.287 | 1,531,576 | +0.00(+0.00%) |
Mar 16, 2012 | 3.294 | 3.301 | 3.271 | 3.287 | 1,760,576 | -0.01(-0.41%) |
Mar 15, 2012 | 3.260 | 3.301 | 3.254 | 3.301 | 1,898,489 | +0.04(+1.14%) |
Mar 14, 2012 | 3.264 | 3.274 | 3.243 | 3.264 | 2,260,528 | -0.02(-0.72%) |
Mar 13, 2012 | 3.243 | 3.287 | 3.237 | 3.287 | 1,270,928 | +0.05(+1.67%) |
Mar 12, 2012 | 3.237 | 3.253 | 3.223 | 3.233 | 2,140,767 | -0.01(-0.42%) |
Mar 09, 2012 | 3.254 | 3.267 | 3.247 | 3.247 | 1,406,182 | -0.01(-0.31%) |
Mar 08, 2012 | 3.240 | 3.267 | 3.233 | 3.257 | 1,456,151 | +0.02(+0.52%) |
Mar 07, 2012 | 3.213 | 3.240 | 3.206 | 3.240 | 1,587,269 | +0.03(+0.95%) |
Mar 06, 2012 | 3.213 | 3.217 | 3.196 | 3.210 | 1,466,851 | -0.04(-1.25%) |
Mar 05, 2012 | 3.267 | 3.271 | 3.247 | 3.250 | 2,021,390 | -0.03(-0.93%) |
Mar 02, 2012 | 3.294 | 3.298 | 3.274 | 3.281 | 1,180,107 | -0.03(-0.82%) |
Mar 01, 2012 | 3.298 | 3.308 | 3.287 | 3.308 | 1,704,218 | +0.02(+0.72%) |
Feb 29, 2012 | 3.287 | 3.298 | 3.267 | 3.284 | 2,586,360 | +0.00(+0.10%) |
Feb 28, 2012 | 3.260 | 3.281 | 3.250 | 3.281 | 1,552,125 | +0.02(+0.62%) |
Feb 27, 2012 | 3.237 | 3.264 | 3.237 | 3.260 | 1,331,049 | +0.00(+0.10%) |
Feb 24, 2012 | 3.250 | 3.271 | 3.237 | 3.257 | 1,405,567 | +0.02(+0.73%) |
Feb 23, 2012 | 3.196 | 3.250 | 3.162 | 3.233 | 1,755,278 | +0.01(+0.42%) |
Feb 22, 2012 | 3.237 | 3.240 | 3.213 | 3.220 | 1,782,946 | -0.01(-0.31%) |
Feb 21, 2012 | 3.240 | 3.260 | 3.227 | 3.230 | 1,314,578 | -0.01(-0.21%) |
Feb 17, 2012 | 3.230 | 3.240 | 3.206 | 3.237 | 1,964,722 | +0.03(+0.94%) |
Feb 16, 2012 | 3.193 | 3.216 | 3.187 | 3.206 | 2,136,503 | +0.01(+0.41%) |
Feb 15, 2012 | 3.213 | 3.233 | 3.188 | 3.193 | 2,070,423 | -0.00(-0.10%) |
Feb 14, 2012 | 3.187 | 3.203 | 3.174 | 3.197 | 1,851,356 | +0.00(+0.00%) |
Feb 13, 2012 | 3.216 | 3.220 | 3.197 | 3.197 | 1,706,109 | +0.01(+0.21%) |
Feb 10, 2012 | 3.216 | 3.226 | 3.180 | 3.190 | 2,476,465 | -0.05(-1.62%) |
Feb 09, 2012 | 3.236 | 3.246 | 3.220 | 3.243 | 2,048,551 | +0.01(+0.20%) |
Feb 08, 2012 | 3.216 | 3.236 | 3.206 | 3.236 | 1,960,216 | +0.02(+0.72%) |
Feb 07, 2012 | 3.180 | 3.220 | 3.180 | 3.213 | 2,122,712 | +0.02(+0.72%) |
Feb 06, 2012 | 3.177 | 3.210 | 3.147 | 3.190 | 1,465,393 | -0.01(-0.31%) |
Feb 03, 2012 | 3.206 | 3.213 | 3.190 | 3.200 | 2,439,057 | +0.01(+0.41%) |
Feb 02, 2012 | 3.167 | 3.187 | 3.160 | 3.187 | 2,402,935 | +0.02(+0.62%) |
Feb 01, 2012 | 3.141 | 3.180 | 3.141 | 3.167 | 2,437,729 | +0.04(+1.26%) |
Jan 31, 2012 | 3.144 | 3.152 | 3.118 | 3.128 | 1,704,805 | +0.01(+0.21%) |
Jan 30, 2012 | 3.098 | 3.121 | 3.085 | 3.121 | 1,896,589 | +0.00(+0.00%) |
Jan 27, 2012 | 3.092 | 3.131 | 3.092 | 3.121 | 1,751,271 | +0.00(+0.11%) |
Jan 26, 2012 | 3.111 | 3.141 | 3.100 | 3.118 | 2,241,536 | +0.00(+0.11%) |
Jan 25, 2012 | 3.052 | 3.115 | 3.052 | 3.115 | 1,536,717 | +0.04(+1.28%) |
Jan 24, 2012 | 3.065 | 3.078 | 3.059 | 3.075 | 1,576,048 | -0.00(-0.11%) |
Jan 23, 2012 | 3.052 | 3.092 | 3.052 | 3.078 | 1,558,327 | +0.01(+0.43%) |
Jan 20, 2012 | 3.036 | 3.075 | 3.033 | 3.065 | 1,729,293 | +0.03(+0.86%) |
Jan 19, 2012 | 3.023 | 3.054 | 3.019 | 3.039 | 1,797,863 | +0.02(+0.65%) |
Jan 18, 2012 | 2.993 | 3.023 | 2.987 | 3.019 | 2,143,965 | +0.01(+0.33%) |
Jan 17, 2012 | 3.046 | 3.046 | 3.000 | 3.010 | 1,669,329 | +0.01(+0.22%) |
Jan 13, 2012 | 3.000 | 3.008 | 2.982 | 3.003 | 916,907 | -0.01(-0.44%) |
Jan 12, 2012 | 3.019 | 3.029 | 3.003 | 3.016 | 1,478,349 | +0.00(+0.00%) |
Jan 11, 2012 | 3.029 | 3.033 | 3.003 | 3.016 | 1,263,417 | -0.03(-0.86%) |
Jan 10, 2012 | 3.033 | 3.049 | 3.023 | 3.042 | 1,592,666 | +0.03(+1.09%) |
Jan 09, 2012 | 2.996 | 3.013 | 2.980 | 3.010 | 1,478,300 | +0.02(+0.77%) |
Jan 06, 2012 | 2.980 | 3.000 | 2.968 | 2.987 | 2,230,899 | +0.02(+0.55%) |
Jan 05, 2012 | 2.950 | 2.970 | 2.927 | 2.970 | 1,581,606 | +0.01(+0.33%) |
Jan 04, 2012 | 2.888 | 2.964 | 2.865 | 2.960 | 3,878,902 | +0.05(+1.69%) |
Dec 30, 2011 | 2.872 | 2.918 | 2.872 | 2.911 | 4,898,155 | +0.04(+1.26%) |
Dec 29, 2011 | 2.842 | 2.878 | 2.842 | 2.875 | 3,934,007 | +0.03(+1.15%) |
Dec 28, 2011 | 2.891 | 2.901 | 2.832 | 2.842 | 4,043,659 | -0.05(-1.81%) |
Dec 27, 2011 | 2.885 | 2.918 | 2.882 | 2.895 | 2,877,090 | -0.01(-0.34%) |
Dec 23, 2011 | 2.888 | 2.905 | 2.888 | 2.905 | 3,718,877 | +0.03(+1.14%) |
Dec 21, 2011 | 2.875 | 2.888 | 2.842 | 2.872 | 3,303,084 | -0.02(-0.57%) |
Dec 20, 2011 | 2.829 | 2.891 | 2.829 | 2.888 | 3,127,781 | +0.08(+2.92%) |
Dec 19, 2011 | 2.829 | 2.842 | 2.799 | 2.806 | 2,046,254 | -0.02(-0.81%) |
Dec 16, 2011 | 2.829 | 2.855 | 2.813 | 2.829 | 2,363,141 | +0.00(+0.00%) |
Dec 15, 2011 | 2.829 | 2.855 | 2.816 | 2.829 | 2,245,911 | +0.01(+0.47%) |
Dec 14, 2011 | 2.826 | 2.854 | 2.806 | 2.816 | 2,787,953 | -0.04(-1.49%) |
Dec 13, 2011 | 2.888 | 2.921 | 2.855 | 2.859 | 2,145,306 | -0.02(-0.80%) |
Dec 12, 2011 | 2.901 | 2.901 | 2.855 | 2.882 | 1,834,217 | -0.05(-1.57%) |
Dec 09, 2011 | 2.882 | 2.934 | 2.878 | 2.927 | 2,140,826 | +0.05(+1.59%) |
Dec 08, 2011 | 2.924 | 2.934 | 2.872 | 2.882 | 4,885,497 | -0.07(-2.44%) |
Dec 07, 2011 | 2.924 | 2.954 | 2.914 | 2.954 | 3,141,346 | +0.01(+0.22%) |
Dec 06, 2011 | 2.937 | 2.960 | 2.914 | 2.947 | 2,152,216 | +0.00(+0.00%) |
Dec 05, 2011 | 2.960 | 2.964 | 2.927 | 2.947 | 2,995,648 | +0.02(+0.67%) |
Dec 02, 2011 | 2.944 | 2.964 | 2.921 | 2.927 | 2,065,834 | -0.00(-0.11%) |
Dec 01, 2011 | 2.891 | 2.931 | 2.891 | 2.931 | 1,692,583 | +0.03(+1.02%) |
Nov 30, 2011 | 2.937 | 2.980 | 2.872 | 2.901 | 3,250,813 | +0.08(+2.67%) |
Nov 29, 2011 | 2.803 | 2.842 | 2.803 | 2.826 | 1,694,442 | +0.02(+0.82%) |
Nov 28, 2011 | 2.829 | 2.832 | 2.783 | 2.803 | 1,564,987 | +0.04(+1.30%) |
Nov 25, 2011 | 2.760 | 2.793 | 2.750 | 2.767 | 1,112,049 | +0.01(+0.48%) |
Nov 23, 2011 | 2.760 | 2.777 | 2.744 | 2.754 | 1,851,682 | -0.04(-1.53%) |
Nov 22, 2011 | 2.790 | 2.806 | 2.747 | 2.796 | 2,301,906 | +0.00(+0.12%) |
Nov 21, 2011 | 2.793 | 2.799 | 2.767 | 2.793 | 2,052,689 | -0.04(-1.51%) |
Nov 18, 2011 | 2.861 | 2.880 | 2.836 | 2.836 | 1,514,397 | -0.01(-0.45%) |
Nov 17, 2011 | 2.880 | 2.896 | 2.839 | 2.848 | 1,742,334 | -0.04(-1.43%) |
Nov 16, 2011 | 2.883 | 2.921 | 2.883 | 2.890 | 1,891,431 | -0.03(-0.87%) |
Nov 15, 2011 | 2.871 | 2.918 | 2.871 | 2.915 | 1,384,728 | +0.02(+0.77%) |
Nov 14, 2011 | 2.902 | 2.921 | 2.887 | 2.893 | 2,088,551 | -0.04(-1.51%) |
Nov 11, 2011 | 2.937 | 2.952 | 2.921 | 2.937 | 1,313,539 | +0.03(+1.20%) |
Nov 10, 2011 | 2.893 | 2.909 | 2.877 | 2.902 | 1,639,098 | +0.04(+1.44%) |
Nov 09, 2011 | 2.890 | 2.906 | 2.852 | 2.861 | 1,614,034 | -0.08(-2.80%) |
Nov 08, 2011 | 2.925 | 2.953 | 2.909 | 2.944 | 1,338,924 | +0.03(+0.87%) |
Nov 07, 2011 | 2.906 | 2.921 | 2.883 | 2.918 | 1,250,898 | +0.01(+0.22%) |
Nov 04, 2011 | 2.909 | 2.921 | 2.896 | 2.912 | 1,190,738 | -0.01(-0.43%) |
Nov 03, 2011 | 2.928 | 2.929 | 2.890 | 2.925 | 1,456,171 | +0.03(+0.99%) |
Nov 02, 2011 | 2.899 | 2.912 | 2.864 | 2.896 | 1,477,336 | +0.03(+1.11%) |
Nov 01, 2011 | 2.858 | 2.883 | 2.839 | 2.864 | 1,413,139 | -0.06(-2.06%) |
Oct 31, 2011 | 2.975 | 2.975 | 2.921 | 2.925 | 1,113,900 | -0.08(-2.64%) |
Oct 28, 2011 | 2.975 | 3.004 | 2.953 | 3.004 | 1,948,933 | +0.01(+0.32%) |
Oct 27, 2011 | 2.982 | 3.020 | 2.966 | 2.995 | 2,916,581 | +0.09(+2.95%) |
Oct 26, 2011 | 2.893 | 2.918 | 2.871 | 2.909 | 1,910,455 | +0.03(+1.22%) |
Oct 25, 2011 | 2.918 | 2.919 | 2.864 | 2.874 | 1,598,434 | -0.07(-2.27%) |
Oct 24, 2011 | 2.912 | 2.946 | 2.912 | 2.941 | 1,423,694 | +0.02(+0.76%) |
Oct 21, 2011 | 2.902 | 2.937 | 2.890 | 2.918 | 1,276,405 | +0.04(+1.38%) |
Oct 20, 2011 | 2.890 | 2.893 | 2.845 | 2.879 | 1,013,107 | -0.01(-0.38%) |
Oct 19, 2011 | 2.909 | 2.931 | 2.880 | 2.890 | 2,403,025 | -0.02(-0.76%) |
Oct 18, 2011 | 2.852 | 2.928 | 2.833 | 2.912 | 1,843,357 | +0.06(+2.23%) |
Oct 17, 2011 | 2.890 | 2.899 | 2.833 | 2.848 | 1,557,426 | -0.06(-2.07%) |
Oct 14, 2011 | 2.921 | 2.921 | 2.890 | 2.909 | 880,235 | +0.04(+1.33%) |
Oct 13, 2011 | 2.852 | 2.887 | 2.829 | 2.871 | 1,405,036 | -0.00(-0.11%) |
Oct 12, 2011 | 2.852 | 2.887 | 2.845 | 2.874 | 1,454,675 | +0.04(+1.46%) |
Oct 11, 2011 | 2.820 | 2.855 | 2.810 | 2.833 | 1,101,852 | -0.00(-0.11%) |
Oct 10, 2011 | 2.798 | 2.836 | 2.788 | 2.836 | 1,467,460 | +0.08(+3.00%) |
Oct 07, 2011 | 2.747 | 2.769 | 2.715 | 2.753 | 1,606,596 | +0.02(+0.58%) |
Oct 06, 2011 | 2.721 | 2.740 | 2.706 | 2.737 | 2,191,879 | +0.05(+2.01%) |
Oct 05, 2011 | 2.636 | 2.696 | 2.636 | 2.683 | 1,882,576 | +0.05(+2.05%) |
Oct 04, 2011 | 2.588 | 2.633 | 2.499 | 2.629 | 3,482,745 | +0.01(+0.36%) |
Oct 03, 2011 | 2.677 | 2.706 | 2.617 | 2.620 | 2,631,138 | -0.09(-3.28%) |
Sep 30, 2011 | 2.775 | 2.791 | 2.709 | 2.709 | 2,293,393 | -0.10(-3.51%) |
Sep 29, 2011 | 2.839 | 2.858 | 2.775 | 2.807 | 1,421,714 | +0.01(+0.23%) |
Sep 28, 2011 | 2.842 | 2.861 | 2.794 | 2.801 | 1,108,320 | -0.04(-1.34%) |
Sep 27, 2011 | 2.858 | 2.880 | 2.830 | 2.839 | 1,819,852 | +0.05(+1.71%) |
Sep 26, 2011 | 2.785 | 2.798 | 2.747 | 2.791 | 1,765,351 | +0.03(+1.15%) |
Sep 23, 2011 | 2.766 | 2.782 | 2.737 | 2.760 | 1,501,650 | -0.02(-0.69%) |
Sep 22, 2011 | 2.798 | 2.814 | 2.737 | 2.779 | 2,134,591 | -0.08(-2.89%) |
Sep 21, 2011 | 2.918 | 2.925 | 2.858 | 2.861 | 1,490,968 | -0.06(-2.07%) |
Sep 20, 2011 | 2.944 | 2.972 | 2.915 | 2.921 | 1,657,234 | -0.02(-0.76%) |
Sep 19, 2011 | 2.912 | 2.947 | 2.893 | 2.944 | 948,721 | -0.01(-0.32%) |
Sep 16, 2011 | 2.966 | 2.982 | 2.944 | 2.953 | 1,092,751 | +0.00(+0.11%) |
Sep 15, 2011 | 2.937 | 2.969 | 2.921 | 2.950 | 1,472,285 | +0.04(+1.42%) |
Sep 14, 2011 | 2.893 | 2.934 | 2.861 | 2.909 | 1,309,143 | +0.02(+0.77%) |
Sep 13, 2011 | 2.852 | 2.887 | 2.842 | 2.887 | 1,214,973 | +0.03(+1.00%) |
Sep 12, 2011 | 2.817 | 2.861 | 2.807 | 2.858 | 1,652,784 | -0.01(-0.22%) |
Sep 09, 2011 | 2.906 | 2.909 | 2.842 | 2.864 | 1,837,522 | -0.07(-2.28%) |
Sep 08, 2011 | 2.934 | 2.972 | 2.925 | 2.931 | 1,939,218 | -0.04(-1.28%) |
Sep 07, 2011 | 2.937 | 2.969 | 2.918 | 2.969 | 1,616,913 | +0.07(+2.52%) |
Sep 06, 2011 | 2.833 | 2.896 | 2.826 | 2.896 | 1,739,944 | -0.01(-0.44%) |
Sep 02, 2011 | 2.918 | 2.948 | 2.902 | 2.909 | 1,793,617 | -0.07(-2.24%) |
Sep 01, 2011 | 3.014 | 3.042 | 2.975 | 2.975 | 1,893,037 | -0.03(-1.06%) |
Aug 31, 2011 | 3.052 | 3.071 | 2.998 | 3.007 | 1,940,185 | +0.00(+0.11%) |
Aug 30, 2011 | 2.960 | 3.004 | 2.960 | 3.004 | 1,745,417 | +0.01(+0.21%) |
Aug 29, 2011 | 2.979 | 3.001 | 2.969 | 2.998 | 1,304,942 | +0.07(+2.28%) |
Aug 26, 2011 | 2.966 | 2.966 | 2.852 | 2.931 | 1,885,325 | +0.02(+0.65%) |
Aug 25, 2011 | 2.947 | 2.956 | 2.893 | 2.912 | 1,528,842 | -0.03(-0.86%) |
Aug 24, 2011 | 2.877 | 2.943 | 2.873 | 2.937 | 1,852,467 | +0.04(+1.31%) |
Aug 23, 2011 | 2.820 | 2.899 | 2.793 | 2.899 | 2,584,639 | +0.11(+4.10%) |
Aug 22, 2011 | 2.880 | 2.892 | 2.772 | 2.785 | 2,859,469 | -0.02(-0.69%) |
Aug 19, 2011 | 2.841 | 2.906 | 2.804 | 2.804 | 2,403,552 | -0.09(-3.08%) |
Aug 18, 2011 | 2.958 | 2.958 | 2.872 | 2.893 | 2,404,885 | -0.13(-4.18%) |
Aug 17, 2011 | 3.038 | 3.056 | 2.992 | 3.019 | 1,784,127 | +0.01(+0.31%) |
Aug 16, 2011 | 2.998 | 3.035 | 2.982 | 3.010 | 2,185,113 | -0.02(-0.51%) |
Aug 15, 2011 | 2.970 | 3.026 | 2.964 | 3.026 | 2,575,886 | +0.09(+3.14%) |
Aug 12, 2011 | 2.930 | 2.949 | 2.896 | 2.933 | 2,241,310 | +0.04(+1.49%) |
Aug 11, 2011 | 2.783 | 2.921 | 2.770 | 2.890 | 3,094,586 | +0.13(+4.79%) |
Aug 10, 2011 | 2.767 | 2.832 | 2.736 | 2.758 | 3,970,118 | -0.05(-1.75%) |
Aug 09, 2011 | 2.844 | 2.810 | 2.635 | 2.807 | 5,392,903 | +0.12(+4.58%) |
Aug 08, 2011 | 2.844 | 2.847 | 2.663 | 2.684 | 5,502,497 | -0.26(-8.78%) |
Aug 05, 2011 | 3.001 | 3.019 | 2.795 | 2.943 | 4,648,690 | -0.02(-0.73%) |
Aug 04, 2011 | 3.133 | 3.133 | 2.949 | 2.964 | 6,716,684 | -0.21(-6.50%) |
Aug 03, 2011 | 3.176 | 3.192 | 3.087 | 3.170 | 3,255,586 | -0.01(-0.39%) |
Aug 02, 2011 | 3.228 | 3.238 | 3.179 | 3.182 | 2,347,189 | -0.07(-2.08%) |
Aug 01, 2011 | 3.262 | 3.287 | 3.216 | 3.250 | 2,738,184 | +0.04(+1.15%) |
Jul 29, 2011 | 3.235 | 3.238 | 3.201 | 3.213 | 2,373,448 | -0.03(-0.95%) |
Jul 28, 2011 | 3.268 | 3.296 | 3.241 | 3.244 | 1,652,766 | -0.03(-0.85%) |
Jul 27, 2011 | 3.336 | 3.339 | 3.272 | 3.272 | 2,155,094 | -0.08(-2.30%) |
Jul 26, 2011 | 3.373 | 3.376 | 3.345 | 3.348 | 1,879,554 | -0.02(-0.73%) |
Jul 25, 2011 | 3.382 | 3.391 | 3.362 | 3.373 | 1,571,955 | -0.02(-0.63%) |
Jul 22, 2011 | 3.385 | 3.394 | 3.382 | 3.394 | 1,554,552 | +0.00(+0.00%) |
Jul 21, 2011 | 3.376 | 3.394 | 3.363 | 3.394 | 1,826,176 | +0.05(+1.47%) |
Jul 20, 2011 | 3.348 | 3.355 | 3.330 | 3.345 | 1,843,209 | +0.01(+0.28%) |
Jul 19, 2011 | 3.296 | 3.351 | 3.296 | 3.336 | 1,749,994 | +0.05(+1.59%) |
Jul 18, 2011 | 3.308 | 3.308 | 3.262 | 3.284 | 1,393,338 | -0.03(-0.93%) |
Jul 15, 2011 | 3.330 | 3.330 | 3.290 | 3.315 | 1,195,134 | +0.01(+0.37%) |
Jul 14, 2011 | 3.342 | 3.367 | 3.290 | 3.302 | 1,554,497 | -0.03(-0.83%) |
Jul 13, 2011 | 3.336 | 3.361 | 3.327 | 3.330 | 1,929,610 | +0.00(+0.00%) |
Jul 12, 2011 | 3.342 | 3.345 | 3.318 | 3.330 | 1,293,621 | -0.02(-0.46%) |
Jul 11, 2011 | 3.364 | 3.370 | 3.333 | 3.345 | 1,209,689 | -0.04(-1.27%) |
Jul 08, 2011 | 3.370 | 3.388 | 3.367 | 3.388 | 1,362,418 | -0.02(-0.63%) |
Jul 07, 2011 | 3.401 | 3.422 | 3.398 | 3.410 | 1,240,973 | +0.03(+0.91%) |
Jul 06, 2011 | 3.361 | 3.394 | 3.358 | 3.379 | 2,041,184 | +0.01(+0.37%) |
Jul 05, 2011 | 3.364 | 3.373 | 3.339 | 3.367 | 2,013,644 | -0.01(-0.27%) |
Jul 01, 2011 | 3.342 | 3.376 | 3.330 | 3.376 | 1,885,655 | +0.02(+0.55%) |
Jun 30, 2011 | 3.321 | 3.358 | 3.315 | 3.358 | 2,339,201 | +0.04(+1.11%) |
Jun 29, 2011 | 3.333 | 3.336 | 3.308 | 3.321 | 2,176,836 | +0.01(+0.28%) |
Jun 28, 2011 | 3.293 | 3.315 | 3.264 | 3.311 | 5,963,709 | +0.08(+2.38%) |
Jun 27, 2011 | 3.228 | 3.256 | 3.220 | 3.235 | 1,067,302 | +0.01(+0.19%) |
Jun 24, 2011 | 3.253 | 3.253 | 3.207 | 3.228 | 1,605,955 | -0.02(-0.66%) |
Jun 23, 2011 | 3.225 | 3.250 | 3.207 | 3.250 | 1,324,206 | -0.01(-0.38%) |
Jun 22, 2011 | 3.265 | 3.290 | 3.250 | 3.262 | 1,327,911 | -0.01(-0.19%) |
Jun 21, 2011 | 3.222 | 3.272 | 3.222 | 3.268 | 1,428,807 | +0.05(+1.53%) |
Jun 20, 2011 | 3.210 | 3.228 | 3.204 | 3.219 | 1,327,237 | +0.02(+0.48%) |
Jun 17, 2011 | 3.235 | 3.241 | 3.194 | 3.204 | 1,647,481 | +0.00(+0.10%) |
Jun 16, 2011 | 3.201 | 3.225 | 3.170 | 3.201 | 2,331,191 | -0.01(-0.29%) |
Jun 15, 2011 | 3.256 | 3.256 | 3.207 | 3.210 | 1,747,942 | -0.07(-2.06%) |
Jun 14, 2011 | 3.275 | 3.281 | 3.260 | 3.278 | 1,256,398 | +0.04(+1.14%) |
Jun 13, 2011 | 3.235 | 3.250 | 3.228 | 3.241 | 2,489,241 | -0.02(-0.57%) |
Jun 10, 2011 | 3.287 | 3.290 | 3.250 | 3.259 | 1,358,970 | -0.03(-0.93%) |
Jun 09, 2011 | 3.281 | 3.299 | 3.275 | 3.290 | 1,386,817 | +0.01(+0.37%) |
Jun 08, 2011 | 3.305 | 3.311 | 3.278 | 3.278 | 1,717,178 | -0.04(-1.30%) |
Jun 07, 2011 | 3.311 | 3.327 | 3.293 | 3.321 | 1,578,873 | +0.03(+0.84%) |
Jun 06, 2011 | 3.311 | 3.318 | 3.284 | 3.293 | 1,572,290 | -0.02(-0.46%) |
Jun 03, 2011 | 3.299 | 3.333 | 3.293 | 3.308 | 1,469,061 | +0.00(+0.09%) |
May 24, 2011 | 3.305 | 3.312 | 3.284 | 3.305 | 1,647,608 | +0.01(+0.19%) |
May 23, 2011 | 3.281 | 3.308 | 3.281 | 3.299 | 1,779,291 | -0.04(-1.11%) |
May 20, 2011 | 3.333 | 3.345 | 3.311 | 3.336 | 2,003,100 | +0.01(+0.27%) |
May 19, 2011 | 3.327 | 3.342 | 3.321 | 3.327 | 2,643,846 | -0.00(-0.09%) |
May 18, 2011 | 3.303 | 3.330 | 3.294 | 3.330 | 1,960,443 | +0.04(+1.28%) |
May 17, 2011 | 3.300 | 3.303 | 3.273 | 3.288 | 2,781,671 | -0.01(-0.27%) |
May 16, 2011 | 3.306 | 3.321 | 3.288 | 3.297 | 1,847,810 | -0.02(-0.54%) |
May 13, 2011 | 3.327 | 3.330 | 3.285 | 3.315 | 1,643,256 | -0.02(-0.63%) |
May 12, 2011 | 3.294 | 3.336 | 3.285 | 3.336 | 1,708,413 | +0.02(+0.63%) |
May 11, 2011 | 3.342 | 3.342 | 3.303 | 3.315 | 1,768,284 | -0.04(-1.07%) |
May 10, 2011 | 3.327 | 3.351 | 3.327 | 3.351 | 1,435,596 | +0.04(+1.08%) |
May 09, 2011 | 3.306 | 3.318 | 3.291 | 3.315 | 1,602,139 | +0.01(+0.36%) |
May 06, 2011 | 3.327 | 3.333 | 3.297 | 3.303 | 1,492,144 | +0.01(+0.27%) |
May 05, 2011 | 3.309 | 3.321 | 3.282 | 3.294 | 1,706,226 | -0.04(-1.26%) |
May 04, 2011 | 3.372 | 3.372 | 3.324 | 3.336 | 1,494,658 | -0.03(-0.98%) |
May 03, 2011 | 3.369 | 3.378 | 3.354 | 3.369 | 1,401,888 | -0.01(-0.27%) |