Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.588 | 3.603 | 3.544 | 3.544 | 1,145,209 | -0.04(-0.99%) |
Jun 28, 2012 | 3.556 | 3.584 | 3.556 | 3.580 | 738,280 | +0.01(+0.22%) |
Jun 27, 2012 | 3.560 | 3.576 | 3.556 | 3.572 | 750,529 | +0.03(+0.78%) |
Jun 26, 2012 | 3.556 | 3.564 | 3.544 | 3.544 | 793,440 | -0.02(-0.44%) |
Jun 25, 2012 | 3.564 | 3.568 | 3.529 | 3.560 | 722,069 | -0.01(-0.33%) |
Jun 22, 2012 | 3.552 | 3.572 | 3.548 | 3.572 | 493,036 | +0.03(+0.78%) |
Jun 21, 2012 | 3.548 | 3.564 | 3.533 | 3.544 | 652,820 | +0.00(+0.11%) |
Jun 20, 2012 | 3.517 | 3.552 | 3.517 | 3.540 | 620,125 | +0.01(+0.33%) |
Jun 19, 2012 | 3.497 | 3.533 | 3.505 | 3.529 | 696,714 | +0.03(+0.90%) |
Jun 18, 2012 | 3.501 | 3.521 | 3.478 | 3.497 | 789,208 | +0.00(+0.11%) |
Jun 15, 2012 | 3.533 | 3.533 | 3.482 | 3.493 | 594,340 | -0.01(-0.34%) |
Jun 14, 2012 | 3.525 | 3.525 | 3.497 | 3.505 | 607,455 | +0.01(+0.22%) |
Jun 13, 2012 | 3.509 | 3.521 | 3.478 | 3.497 | 721,356 | -0.01(-0.30%) |
Jun 12, 2012 | 3.488 | 3.508 | 3.465 | 3.508 | 631,302 | +0.03(+0.78%) |
Jun 11, 2012 | 3.519 | 3.519 | 3.463 | 3.480 | 754,047 | -0.01(-0.22%) |
Jun 08, 2012 | 3.488 | 3.492 | 3.465 | 3.488 | 399,373 | +0.00(+0.11%) |
Jun 07, 2012 | 3.512 | 3.512 | 3.480 | 3.484 | 468,587 | -0.02(-0.56%) |
Jun 06, 2012 | 3.469 | 3.504 | 3.449 | 3.504 | 687,615 | +0.04(+1.01%) |
Jun 05, 2012 | 3.422 | 3.469 | 3.418 | 3.469 | 712,502 | +0.03(+0.91%) |
Jun 04, 2012 | 3.434 | 3.477 | 3.426 | 3.438 | 805,996 | -0.00(-0.11%) |
Jun 01, 2012 | 3.434 | 3.441 | 3.395 | 3.441 | 790,809 | +0.00(+0.11%) |
May 31, 2012 | 3.461 | 3.465 | 3.406 | 3.438 | 721,439 | -0.02(-0.45%) |
May 30, 2012 | 3.465 | 3.480 | 3.441 | 3.453 | 783,438 | -0.02(-0.67%) |
May 29, 2012 | 3.500 | 3.500 | 3.465 | 3.477 | 632,061 | -0.02(-0.45%) |
May 25, 2012 | 3.488 | 3.504 | 3.449 | 3.492 | 603,612 | +0.02(+0.56%) |
May 24, 2012 | 3.453 | 3.477 | 3.426 | 3.473 | 569,657 | +0.04(+1.25%) |
May 23, 2012 | 3.410 | 3.430 | 3.375 | 3.430 | 903,830 | +0.04(+1.15%) |
May 22, 2012 | 3.426 | 3.434 | 3.371 | 3.391 | 750,327 | -0.02(-0.46%) |
May 21, 2012 | 3.387 | 3.414 | 3.367 | 3.406 | 542,309 | +0.02(+0.46%) |
May 18, 2012 | 3.403 | 3.418 | 3.364 | 3.391 | 583,266 | -0.02(-0.57%) |
May 17, 2012 | 3.508 | 3.508 | 3.375 | 3.410 | 1,193,046 | -0.10(-2.78%) |
May 16, 2012 | 3.508 | 3.508 | 3.488 | 3.508 | 651,297 | +0.00(+0.11%) |
May 15, 2012 | 3.492 | 3.523 | 3.488 | 3.504 | 755,522 | -0.00(-0.11%) |
May 14, 2012 | 3.512 | 3.518 | 3.484 | 3.508 | 587,040 | -0.02(-0.55%) |
May 11, 2012 | 3.519 | 3.547 | 3.516 | 3.527 | 506,075 | +0.02(+0.59%) |
May 10, 2012 | 3.530 | 3.530 | 3.503 | 3.506 | 527,588 | -0.01(-0.22%) |
May 09, 2012 | 3.514 | 3.530 | 3.506 | 3.514 | 715,016 | -0.02(-0.55%) |
May 08, 2012 | 3.487 | 3.534 | 3.487 | 3.534 | 681,104 | +0.03(+1.00%) |
May 07, 2012 | 3.506 | 3.518 | 3.491 | 3.499 | 868,352 | -0.01(-0.33%) |
May 04, 2012 | 3.503 | 3.514 | 3.480 | 3.510 | 628,873 | +0.01(+0.22%) |
May 03, 2012 | 3.437 | 3.503 | 3.437 | 3.503 | 804,749 | +0.02(+0.56%) |
May 02, 2012 | 3.483 | 3.483 | 3.472 | 3.483 | 757,535 | +0.00(+0.00%) |
May 01, 2012 | 3.518 | 3.518 | 3.475 | 3.483 | 1,138,979 | -0.02(-0.55%) |
Apr 30, 2012 | 3.495 | 3.503 | 3.487 | 3.503 | 659,356 | +0.02(+0.56%) |
Apr 27, 2012 | 3.495 | 3.495 | 3.475 | 3.483 | 463,587 | -0.01(-0.33%) |
Apr 26, 2012 | 3.506 | 3.510 | 3.487 | 3.495 | 859,482 | -0.02(-0.44%) |
Apr 25, 2012 | 3.472 | 3.510 | 3.464 | 3.510 | 1,167,083 | +0.04(+1.12%) |
Apr 24, 2012 | 3.456 | 3.472 | 3.452 | 3.472 | 624,919 | +0.02(+0.45%) |
Apr 23, 2012 | 3.429 | 3.460 | 3.422 | 3.456 | 963,759 | +0.02(+0.56%) |
Apr 20, 2012 | 3.429 | 3.439 | 3.417 | 3.437 | 489,260 | +0.00(+0.00%) |
Apr 19, 2012 | 3.425 | 3.441 | 3.417 | 3.437 | 820,665 | +0.02(+0.45%) |
Apr 18, 2012 | 3.433 | 3.433 | 3.402 | 3.421 | 713,520 | -0.01(-0.34%) |
Apr 17, 2012 | 3.429 | 3.440 | 3.410 | 3.433 | 951,181 | +0.02(+0.57%) |
Apr 16, 2012 | 3.445 | 3.445 | 3.402 | 3.414 | 438,935 | -0.01(-0.23%) |
Apr 13, 2012 | 3.421 | 3.425 | 3.406 | 3.421 | 529,022 | +0.00(+0.00%) |
Apr 12, 2012 | 3.433 | 3.452 | 3.421 | 3.421 | 757,675 | +0.00(+0.11%) |
Apr 11, 2012 | 3.406 | 3.441 | 3.406 | 3.417 | 785,518 | +0.02(+0.49%) |
Apr 10, 2012 | 3.424 | 3.431 | 3.389 | 3.401 | 582,750 | +0.01(+0.34%) |
Apr 09, 2012 | 3.362 | 3.389 | 3.362 | 3.389 | 732,321 | -0.00(-0.11%) |
Apr 05, 2012 | 3.424 | 3.424 | 3.389 | 3.393 | 591,554 | -0.02(-0.56%) |
Apr 04, 2012 | 3.412 | 3.431 | 3.389 | 3.412 | 762,314 | -0.01(-0.34%) |
Apr 03, 2012 | 3.439 | 3.443 | 3.408 | 3.424 | 648,151 | -0.02(-0.67%) |
Apr 02, 2012 | 3.431 | 3.447 | 3.408 | 3.447 | 1,712,824 | +0.03(+1.01%) |
Mar 30, 2012 | 3.439 | 3.441 | 3.385 | 3.412 | 1,449,158 | -0.02(-0.45%) |
Mar 29, 2012 | 3.420 | 3.428 | 3.389 | 3.428 | 659,511 | +0.01(+0.22%) |
Mar 28, 2012 | 3.431 | 3.439 | 3.412 | 3.420 | 1,046,326 | +0.00(+0.00%) |
Mar 27, 2012 | 3.408 | 3.424 | 3.385 | 3.420 | 650,129 | +0.02(+0.45%) |
Mar 26, 2012 | 3.412 | 3.431 | 3.381 | 3.405 | 1,006,857 | -0.01(-0.23%) |
Mar 23, 2012 | 3.381 | 3.420 | 3.378 | 3.412 | 845,654 | +0.03(+1.02%) |
Mar 22, 2012 | 3.366 | 3.381 | 3.358 | 3.378 | 673,395 | +0.01(+0.34%) |
Mar 21, 2012 | 3.374 | 3.381 | 3.351 | 3.366 | 421,307 | +0.01(+0.23%) |
Mar 20, 2012 | 3.351 | 3.381 | 3.351 | 3.358 | 703,015 | +0.00(+0.00%) |
Mar 19, 2012 | 3.366 | 3.393 | 3.343 | 3.358 | 557,988 | -0.00(-0.11%) |
Mar 16, 2012 | 3.362 | 3.389 | 3.324 | 3.362 | 1,069,300 | +0.03(+0.92%) |
Mar 15, 2012 | 3.401 | 3.405 | 3.316 | 3.332 | 1,105,229 | -0.07(-2.03%) |
Mar 14, 2012 | 3.397 | 3.424 | 3.378 | 3.401 | 649,367 | -0.02(-0.45%) |
Mar 13, 2012 | 3.343 | 3.416 | 3.320 | 3.416 | 1,458,191 | +0.11(+3.25%) |
Mar 12, 2012 | 3.316 | 3.327 | 3.297 | 3.308 | 570,836 | -0.01(-0.23%) |
Mar 09, 2012 | 3.357 | 3.372 | 3.305 | 3.316 | 949,297 | -0.03(-1.01%) |
Mar 08, 2012 | 3.290 | 3.361 | 3.275 | 3.350 | 741,111 | +0.08(+2.41%) |
Mar 07, 2012 | 3.260 | 3.297 | 3.245 | 3.271 | 804,764 | +0.04(+1.16%) |
Mar 06, 2012 | 3.293 | 3.297 | 3.233 | 3.233 | 1,386,139 | -0.07(-2.16%) |
Mar 05, 2012 | 3.346 | 3.361 | 3.305 | 3.305 | 846,486 | -0.03(-1.01%) |
Mar 02, 2012 | 3.327 | 3.347 | 3.327 | 3.339 | 603,454 | +0.02(+0.45%) |
Mar 01, 2012 | 3.308 | 3.324 | 3.297 | 3.324 | 568,658 | +0.02(+0.68%) |
Feb 29, 2012 | 3.335 | 3.335 | 3.286 | 3.301 | 841,454 | -0.02(-0.57%) |
Feb 28, 2012 | 3.308 | 3.342 | 3.301 | 3.320 | 708,781 | +0.00(+0.11%) |
Feb 27, 2012 | 3.339 | 3.357 | 3.312 | 3.316 | 886,557 | -0.02(-0.68%) |
Feb 24, 2012 | 3.324 | 3.346 | 3.312 | 3.339 | 831,695 | +0.02(+0.68%) |
Feb 23, 2012 | 3.324 | 3.331 | 3.301 | 3.316 | 757,943 | +0.01(+0.34%) |
Feb 22, 2012 | 3.301 | 3.335 | 3.286 | 3.305 | 769,675 | +0.01(+0.23%) |
Feb 21, 2012 | 3.290 | 3.301 | 3.271 | 3.297 | 623,272 | +0.02(+0.57%) |
Feb 17, 2012 | 3.286 | 3.290 | 3.256 | 3.278 | 857,697 | +0.01(+0.23%) |
Feb 16, 2012 | 3.275 | 3.278 | 3.260 | 3.271 | 671,551 | +0.00(+0.12%) |
Feb 15, 2012 | 3.271 | 3.290 | 3.256 | 3.267 | 806,243 | -0.00(-0.11%) |
Feb 14, 2012 | 3.267 | 3.282 | 3.263 | 3.271 | 679,472 | -0.00(-0.11%) |
Feb 13, 2012 | 3.290 | 3.290 | 3.260 | 3.275 | 627,499 | -0.00(-0.11%) |
Feb 10, 2012 | 3.267 | 3.290 | 3.245 | 3.278 | 756,778 | -0.00(-0.11%) |
Feb 09, 2012 | 3.260 | 3.290 | 3.241 | 3.282 | 901,125 | +0.03(+0.92%) |
Feb 08, 2012 | 3.245 | 3.260 | 3.222 | 3.252 | 1,080,526 | +0.04(+1.17%) |
Feb 07, 2012 | 3.199 | 3.248 | 3.199 | 3.214 | 810,342 | +0.00(+0.12%) |
Feb 06, 2012 | 3.199 | 3.214 | 3.158 | 3.211 | 1,002,906 | +0.02(+0.47%) |
Feb 03, 2012 | 3.199 | 3.222 | 3.184 | 3.196 | 838,807 | +0.01(+0.35%) |
Feb 02, 2012 | 3.207 | 3.207 | 3.184 | 3.184 | 821,912 | -0.02(-0.47%) |
Feb 01, 2012 | 3.199 | 3.214 | 3.188 | 3.199 | 927,989 | +0.03(+0.95%) |
Jan 31, 2012 | 3.214 | 3.218 | 3.169 | 3.169 | 742,077 | -0.03(-1.06%) |
Jan 30, 2012 | 3.207 | 3.207 | 3.132 | 3.203 | 1,083,603 | +0.00(+0.00%) |
Jan 27, 2012 | 3.128 | 3.203 | 3.128 | 3.203 | 1,285,171 | +0.06(+1.99%) |
Jan 26, 2012 | 3.166 | 3.169 | 3.120 | 3.141 | 980,848 | -0.02(-0.67%) |
Jan 25, 2012 | 3.124 | 3.173 | 3.114 | 3.162 | 1,018,006 | +0.04(+1.20%) |
Jan 24, 2012 | 3.105 | 3.132 | 3.105 | 3.124 | 799,731 | +0.00(+0.00%) |
Jan 23, 2012 | 3.098 | 3.124 | 3.098 | 3.124 | 839,560 | +0.05(+1.71%) |
Jan 20, 2012 | 3.094 | 3.117 | 3.068 | 3.072 | 892,004 | -0.01(-0.37%) |
Jan 19, 2012 | 3.064 | 3.083 | 3.064 | 3.083 | 575,618 | +0.03(+0.86%) |
Jan 18, 2012 | 3.000 | 3.060 | 2.996 | 3.057 | 862,982 | +0.05(+1.75%) |
Jan 17, 2012 | 3.015 | 3.023 | 2.993 | 3.004 | 1,175,336 | -0.02(-0.50%) |
Jan 13, 2012 | 3.023 | 3.026 | 3.000 | 3.019 | 837,009 | -0.01(-0.25%) |
Jan 12, 2012 | 2.985 | 3.026 | 2.985 | 3.026 | 675,623 | +0.02(+0.75%) |
Jan 11, 2012 | 3.030 | 3.049 | 2.966 | 3.004 | 2,005,270 | -0.03(-0.99%) |
Jan 10, 2012 | 3.057 | 3.057 | 3.030 | 3.034 | 878,949 | +0.00(+0.00%) |
Jan 09, 2012 | 3.026 | 3.034 | 2.996 | 3.034 | 862,437 | +0.01(+0.37%) |
Jan 06, 2012 | 3.026 | 3.034 | 3.012 | 3.023 | 582,965 | -0.00(-0.12%) |
Jan 05, 2012 | 2.963 | 3.026 | 2.955 | 3.026 | 989,966 | +0.07(+2.42%) |
Jan 04, 2012 | 2.929 | 2.966 | 2.902 | 2.955 | 1,129,653 | -0.06(-1.87%) |
Dec 30, 2011 | 2.989 | 3.026 | 2.963 | 3.011 | 1,265,765 | +0.04(+1.39%) |
Dec 29, 2011 | 2.940 | 2.978 | 2.933 | 2.970 | 1,053,520 | +0.03(+0.89%) |
Dec 28, 2011 | 2.951 | 2.970 | 2.933 | 2.944 | 821,531 | -0.03(-1.14%) |
Dec 27, 2011 | 2.978 | 2.981 | 2.948 | 2.978 | 768,500 | -0.00(-0.13%) |
Dec 23, 2011 | 2.951 | 2.985 | 2.921 | 2.981 | 930,862 | +0.09(+3.26%) |
Dec 21, 2011 | 2.854 | 2.891 | 2.839 | 2.887 | 850,005 | +0.02(+0.66%) |
Dec 20, 2011 | 2.846 | 2.876 | 2.846 | 2.869 | 866,770 | +0.04(+1.33%) |
Dec 19, 2011 | 2.850 | 2.861 | 2.823 | 2.831 | 825,255 | -0.02(-0.79%) |
Dec 16, 2011 | 2.835 | 2.854 | 2.823 | 2.854 | 732,467 | +0.02(+0.66%) |
Dec 15, 2011 | 2.820 | 2.861 | 2.820 | 2.835 | 1,038,859 | +0.01(+0.40%) |
Dec 14, 2011 | 2.823 | 2.884 | 2.823 | 2.823 | 976,656 | -0.03(-1.05%) |
Dec 13, 2011 | 2.861 | 2.887 | 2.850 | 2.854 | 936,806 | -0.02(-0.52%) |
Dec 12, 2011 | 2.883 | 2.898 | 2.865 | 2.869 | 1,031,642 | -0.03(-0.89%) |
Dec 09, 2011 | 2.894 | 2.905 | 2.883 | 2.894 | 891,219 | -0.01(-0.38%) |
Dec 08, 2011 | 2.902 | 2.909 | 2.880 | 2.905 | 937,824 | +0.00(+0.13%) |
Dec 07, 2011 | 2.909 | 2.913 | 2.887 | 2.902 | 611,069 | -0.01(-0.38%) |
Dec 06, 2011 | 2.924 | 2.925 | 2.880 | 2.913 | 991,027 | -0.00(-0.13%) |
Dec 05, 2011 | 2.909 | 2.924 | 2.906 | 2.916 | 888,684 | +0.02(+0.63%) |
Dec 02, 2011 | 2.905 | 2.905 | 2.883 | 2.898 | 505,902 | +0.01(+0.51%) |
Dec 01, 2011 | 2.905 | 2.905 | 2.858 | 2.883 | 1,285,686 | -0.01(-0.25%) |
Nov 30, 2011 | 2.861 | 2.891 | 2.847 | 2.891 | 759,823 | +0.07(+2.60%) |
Nov 29, 2011 | 2.843 | 2.846 | 2.817 | 2.817 | 562,888 | -0.02(-0.65%) |
Nov 28, 2011 | 2.850 | 2.857 | 2.821 | 2.836 | 600,740 | +0.04(+1.31%) |
Nov 25, 2011 | 2.788 | 2.832 | 2.788 | 2.799 | 268,368 | +0.01(+0.26%) |
Nov 23, 2011 | 2.828 | 2.832 | 2.788 | 2.792 | 522,373 | -0.04(-1.55%) |
Nov 22, 2011 | 2.839 | 2.850 | 2.828 | 2.836 | 669,208 | +0.01(+0.26%) |
Nov 21, 2011 | 2.858 | 2.861 | 2.825 | 2.828 | 776,119 | -0.03(-1.15%) |
Nov 18, 2011 | 2.880 | 2.880 | 2.850 | 2.861 | 479,541 | -0.00(-0.13%) |
Nov 17, 2011 | 2.876 | 2.887 | 2.850 | 2.865 | 814,876 | -0.00(-0.13%) |
Nov 16, 2011 | 2.883 | 2.894 | 2.865 | 2.869 | 731,570 | -0.01(-0.51%) |
Nov 15, 2011 | 2.854 | 2.885 | 2.850 | 2.883 | 611,006 | +0.01(+0.51%) |
Nov 14, 2011 | 2.883 | 2.883 | 2.854 | 2.869 | 680,248 | -0.00(-0.13%) |
Nov 11, 2011 | 2.891 | 2.891 | 2.858 | 2.872 | 868,972 | +0.01(+0.38%) |
Nov 10, 2011 | 2.872 | 2.880 | 2.843 | 2.861 | 1,138,276 | +0.02(+0.78%) |
Nov 09, 2011 | 2.880 | 2.905 | 2.832 | 2.839 | 904,482 | -0.09(-3.13%) |
Nov 08, 2011 | 2.931 | 2.942 | 2.927 | 2.931 | 402,341 | -0.00(-0.13%) |
Nov 07, 2011 | 2.927 | 2.935 | 2.905 | 2.935 | 348,144 | +0.02(+0.63%) |
Nov 04, 2011 | 2.938 | 2.942 | 2.913 | 2.916 | 542,336 | -0.02(-0.75%) |
Nov 03, 2011 | 2.927 | 2.938 | 2.891 | 2.938 | 621,431 | +0.03(+0.88%) |
Nov 02, 2011 | 2.902 | 2.916 | 2.891 | 2.913 | 483,949 | +0.02(+0.76%) |
Nov 01, 2011 | 2.931 | 2.931 | 2.883 | 2.891 | 396,984 | -0.07(-2.38%) |
Oct 31, 2011 | 2.968 | 2.979 | 2.953 | 2.961 | 497,408 | -0.01(-0.35%) |
Oct 28, 2011 | 2.960 | 2.975 | 2.957 | 2.971 | 636,740 | +0.03(+1.00%) |
Oct 27, 2011 | 2.920 | 2.942 | 2.920 | 2.942 | 565,996 | +0.05(+1.78%) |
Oct 26, 2011 | 2.872 | 2.891 | 2.854 | 2.891 | 553,240 | +0.02(+0.77%) |
Oct 25, 2011 | 2.847 | 2.872 | 2.828 | 2.869 | 451,650 | -0.01(-0.26%) |
Oct 24, 2011 | 2.828 | 2.880 | 2.828 | 2.876 | 640,148 | +0.04(+1.29%) |
Oct 21, 2011 | 2.832 | 2.861 | 2.828 | 2.839 | 476,193 | +0.03(+0.91%) |
Oct 20, 2011 | 2.799 | 2.825 | 2.799 | 2.814 | 548,347 | -0.00(-0.13%) |
Oct 19, 2011 | 2.832 | 2.850 | 2.803 | 2.817 | 578,770 | -0.03(-0.90%) |
Oct 18, 2011 | 2.817 | 2.850 | 2.795 | 2.843 | 535,946 | +0.03(+1.04%) |
Oct 17, 2011 | 2.781 | 2.814 | 2.781 | 2.814 | 429,234 | +0.00(+0.13%) |
Oct 14, 2011 | 2.781 | 2.817 | 2.766 | 2.810 | 511,542 | +0.04(+1.32%) |
Oct 13, 2011 | 2.781 | 2.788 | 2.762 | 2.773 | 827,538 | -0.04(-1.56%) |
Oct 12, 2011 | 2.788 | 2.832 | 2.788 | 2.817 | 686,717 | +0.04(+1.32%) |
Oct 11, 2011 | 2.784 | 2.814 | 2.777 | 2.781 | 594,268 | -0.04(-1.43%) |
Oct 10, 2011 | 2.751 | 2.825 | 2.751 | 2.821 | 661,185 | +0.08(+2.95%) |
Oct 07, 2011 | 2.715 | 2.744 | 2.700 | 2.740 | 499,496 | +0.04(+1.36%) |
Oct 06, 2011 | 2.678 | 2.721 | 2.674 | 2.704 | 627,856 | +0.05(+1.94%) |
Oct 05, 2011 | 2.615 | 2.682 | 2.615 | 2.652 | 832,383 | +0.02(+0.84%) |
Oct 04, 2011 | 2.615 | 2.659 | 2.608 | 2.630 | 954,574 | -0.07(-2.58%) |
Oct 03, 2011 | 2.781 | 2.781 | 2.696 | 2.700 | 1,230,221 | -0.05(-1.87%) |
Sep 30, 2011 | 2.788 | 2.814 | 2.751 | 2.751 | 867,334 | -0.06(-2.09%) |
Sep 29, 2011 | 2.810 | 2.825 | 2.795 | 2.810 | 585,746 | +0.01(+0.52%) |
Sep 28, 2011 | 2.858 | 2.858 | 2.788 | 2.795 | 579,100 | -0.05(-1.68%) |
Sep 27, 2011 | 2.836 | 2.869 | 2.814 | 2.843 | 715,698 | +0.03(+0.91%) |
Sep 26, 2011 | 2.836 | 2.836 | 2.792 | 2.817 | 744,824 | +0.00(+0.00%) |
Sep 23, 2011 | 2.795 | 2.828 | 2.795 | 2.817 | 663,835 | -0.02(-0.65%) |
Sep 22, 2011 | 2.839 | 2.839 | 2.803 | 2.836 | 848,496 | -0.02(-0.77%) |
Sep 21, 2011 | 2.894 | 2.935 | 2.850 | 2.858 | 781,040 | -0.04(-1.27%) |
Sep 20, 2011 | 2.924 | 2.938 | 2.894 | 2.894 | 646,036 | -0.03(-1.13%) |
Sep 19, 2011 | 2.913 | 2.935 | 2.902 | 2.927 | 380,036 | -0.01(-0.25%) |
Sep 16, 2011 | 2.920 | 2.946 | 2.916 | 2.935 | 362,505 | +0.01(+0.25%) |
Sep 15, 2011 | 2.905 | 2.938 | 2.894 | 2.927 | 515,255 | +0.03(+1.14%) |
Sep 14, 2011 | 2.898 | 2.920 | 2.883 | 2.894 | 448,848 | -0.02(-0.63%) |
Sep 13, 2011 | 2.920 | 2.927 | 2.876 | 2.913 | 530,546 | -0.01(-0.38%) |
Sep 12, 2011 | 2.938 | 2.959 | 2.902 | 2.924 | 501,236 | -0.05(-1.69%) |
Sep 09, 2011 | 2.974 | 2.985 | 2.938 | 2.974 | 299,556 | -0.03(-0.84%) |
Sep 08, 2011 | 2.974 | 3.002 | 2.967 | 2.999 | 308,072 | +0.01(+0.24%) |
Sep 07, 2011 | 2.995 | 2.995 | 2.967 | 2.992 | 419,463 | +0.03(+0.97%) |
Sep 06, 2011 | 2.920 | 2.963 | 2.909 | 2.963 | 603,816 | +0.01(+0.36%) |
Sep 02, 2011 | 2.913 | 2.974 | 2.909 | 2.952 | 390,054 | -0.03(-0.96%) |
Sep 01, 2011 | 2.974 | 2.993 | 2.974 | 2.981 | 248,817 | -0.01(-0.24%) |
Aug 31, 2011 | 2.967 | 2.999 | 2.963 | 2.988 | 492,759 | +0.03(+0.97%) |
Aug 30, 2011 | 2.967 | 2.977 | 2.956 | 2.959 | 412,357 | -0.02(-0.60%) |
Aug 29, 2011 | 2.931 | 2.981 | 2.931 | 2.977 | 436,944 | +0.06(+2.09%) |
Aug 26, 2011 | 2.888 | 2.938 | 2.884 | 2.916 | 486,957 | +0.01(+0.49%) |
Aug 25, 2011 | 2.906 | 2.924 | 2.884 | 2.902 | 486,278 | +0.00(+0.00%) |
Aug 24, 2011 | 2.870 | 2.924 | 2.870 | 2.902 | 567,250 | +0.02(+0.62%) |
Aug 23, 2011 | 2.870 | 2.891 | 2.852 | 2.884 | 562,569 | +0.05(+1.90%) |
Aug 22, 2011 | 2.866 | 2.895 | 2.808 | 2.830 | 394,829 | -0.01(-0.25%) |
Aug 19, 2011 | 2.856 | 2.891 | 2.830 | 2.838 | 324,517 | -0.05(-1.61%) |
Aug 18, 2011 | 2.881 | 2.899 | 2.848 | 2.884 | 535,943 | -0.07(-2.31%) |
Aug 17, 2011 | 2.981 | 2.988 | 2.920 | 2.952 | 477,470 | -0.01(-0.36%) |
Aug 16, 2011 | 2.970 | 2.974 | 2.938 | 2.963 | 358,501 | -0.02(-0.72%) |
Aug 15, 2011 | 2.924 | 2.985 | 2.924 | 2.985 | 633,002 | +0.07(+2.33%) |
Aug 12, 2011 | 2.927 | 2.927 | 2.845 | 2.916 | 681,815 | +0.06(+2.01%) |
Aug 11, 2011 | 2.762 | 2.870 | 2.755 | 2.859 | 631,129 | +0.10(+3.50%) |
Aug 10, 2011 | 2.741 | 2.819 | 2.719 | 2.762 | 903,897 | -0.03(-0.90%) |
Aug 09, 2011 | 2.694 | 2.816 | 2.605 | 2.787 | 2,226,547 | +0.10(+3.68%) |
Aug 08, 2011 | 2.694 | 2.777 | 2.666 | 2.688 | 1,645,338 | -0.24(-8.04%) |
Aug 05, 2011 | 3.002 | 3.006 | 2.684 | 2.924 | 2,876,415 | -0.06(-2.04%) |
Aug 04, 2011 | 3.049 | 3.064 | 2.977 | 2.985 | 1,082,129 | -0.10(-3.14%) |
Aug 03, 2011 | 3.063 | 3.081 | 3.024 | 3.081 | 520,941 | +0.01(+0.47%) |
Aug 02, 2011 | 3.056 | 3.088 | 3.056 | 3.067 | 342,971 | -0.02(-0.70%) |
Aug 01, 2011 | 3.096 | 3.106 | 3.060 | 3.088 | 428,422 | +0.03(+0.94%) |
Jul 29, 2011 | 3.053 | 3.060 | 3.020 | 3.060 | 847,908 | -0.03(-0.93%) |
Jul 28, 2011 | 3.099 | 3.103 | 3.063 | 3.088 | 596,177 | +0.00(+0.12%) |
Jul 27, 2011 | 3.149 | 3.160 | 3.057 | 3.085 | 1,047,922 | -0.06(-2.05%) |
Jul 26, 2011 | 3.174 | 3.185 | 3.146 | 3.149 | 503,337 | -0.03(-0.79%) |
Jul 25, 2011 | 3.200 | 3.214 | 3.171 | 3.174 | 412,388 | -0.04(-1.34%) |
Jul 22, 2011 | 3.215 | 3.221 | 3.210 | 3.217 | 424,186 | +0.01(+0.45%) |
Jul 21, 2011 | 3.178 | 3.210 | 3.178 | 3.203 | 394,826 | +0.03(+0.79%) |
Jul 20, 2011 | 3.178 | 3.182 | 3.167 | 3.178 | 569,087 | +0.01(+0.34%) |
Jul 19, 2011 | 3.146 | 3.171 | 3.142 | 3.167 | 637,551 | +0.02(+0.57%) |
Jul 18, 2011 | 3.167 | 3.167 | 3.110 | 3.149 | 645,126 | -0.01(-0.34%) |
Jul 15, 2011 | 3.146 | 3.164 | 3.142 | 3.160 | 318,379 | +0.01(+0.34%) |
Jul 14, 2011 | 3.171 | 3.171 | 3.139 | 3.149 | 627,858 | -0.00(-0.11%) |
Jul 13, 2011 | 3.131 | 3.160 | 3.131 | 3.153 | 441,644 | +0.00(+0.00%) |
Jul 12, 2011 | 3.146 | 3.153 | 3.128 | 3.153 | 479,577 | +0.01(+0.34%) |
Jul 11, 2011 | 3.149 | 3.171 | 3.124 | 3.142 | 792,520 | -0.03(-1.02%) |
Jul 08, 2011 | 3.167 | 3.185 | 3.167 | 3.174 | 390,405 | -0.01(-0.45%) |
Jul 07, 2011 | 3.196 | 3.196 | 3.167 | 3.189 | 920,108 | +0.01(+0.34%) |
Jul 06, 2011 | 3.164 | 3.178 | 3.164 | 3.178 | 401,517 | +0.01(+0.23%) |
Jul 05, 2011 | 3.182 | 3.185 | 3.164 | 3.171 | 594,477 | -0.01(-0.34%) |