Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.042 | 3.085 | 3.042 | 3.079 | 70,095 | +0.04(+1.21%) |
Mar 29, 2012 | 3.010 | 3.042 | 3.002 | 3.042 | 134,197 | -0.01(-0.27%) |
Mar 28, 2012 | 3.075 | 3.075 | 3.047 | 3.051 | 314,684 | -0.02(-0.73%) |
Mar 27, 2012 | 3.075 | 3.087 | 3.073 | 3.073 | 140,098 | +0.00(+0.00%) |
Mar 26, 2012 | 3.042 | 3.073 | 3.042 | 3.073 | 139,657 | +0.06(+1.83%) |
Mar 23, 2012 | 3.002 | 3.024 | 2.995 | 3.018 | 169,810 | +0.03(+0.96%) |
Mar 22, 2012 | 2.989 | 2.993 | 2.973 | 2.989 | 63,631 | -0.04(-1.25%) |
Mar 21, 2012 | 3.020 | 3.027 | 3.008 | 3.027 | 71,579 | +0.02(+0.51%) |
Mar 20, 2012 | 3.016 | 3.016 | 3.004 | 3.012 | 395,926 | -0.04(-1.34%) |
Mar 19, 2012 | 3.028 | 3.057 | 3.026 | 3.053 | 66,687 | +0.00(+0.07%) |
Mar 16, 2012 | 3.047 | 3.059 | 3.042 | 3.051 | 189,992 | +0.01(+0.47%) |
Mar 15, 2012 | 3.024 | 3.036 | 3.018 | 3.036 | 447,343 | +0.02(+0.81%) |
Mar 14, 2012 | 3.034 | 3.036 | 3.009 | 3.012 | 483,104 | -0.01(-0.34%) |
Mar 13, 2012 | 2.998 | 3.024 | 2.991 | 3.022 | 130,328 | +0.04(+1.30%) |
Mar 12, 2012 | 2.987 | 2.991 | 2.977 | 2.983 | 184,091 | +0.00(+0.07%) |
Mar 09, 2012 | 2.971 | 2.983 | 2.969 | 2.981 | 100,763 | +0.00(+0.07%) |
Mar 08, 2012 | 2.942 | 2.985 | 2.940 | 2.979 | 129,946 | +0.10(+3.33%) |
Mar 07, 2012 | 2.891 | 2.900 | 2.883 | 2.883 | 188,935 | +0.00(+0.07%) |
Mar 06, 2012 | 2.934 | 2.934 | 2.881 | 2.881 | 166,221 | -0.13(-4.40%) |
Mar 05, 2012 | 3.040 | 3.040 | 3.000 | 3.014 | 146,416 | -0.03(-0.94%) |
Mar 02, 2012 | 3.045 | 3.045 | 3.022 | 3.042 | 93,994 | -0.03(-1.00%) |
Mar 01, 2012 | 3.059 | 3.075 | 3.057 | 3.073 | 101,277 | +0.04(+1.28%) |
Feb 29, 2012 | 3.051 | 3.079 | 3.026 | 3.034 | 223,147 | -0.02(-0.77%) |
Feb 28, 2012 | 3.042 | 3.067 | 3.016 | 3.058 | 295,947 | +0.00(+0.11%) |
Feb 27, 2012 | 3.030 | 3.057 | 3.014 | 3.055 | 57,054 | -0.01(-0.40%) |
Feb 24, 2012 | 3.045 | 3.075 | 3.045 | 3.067 | 99,352 | +0.04(+1.21%) |
Feb 23, 2012 | 3.010 | 3.044 | 3.005 | 3.030 | 62,333 | +0.01(+0.18%) |
Feb 22, 2012 | 3.034 | 3.034 | 3.018 | 3.025 | 45,849 | -0.01(-0.31%) |
Feb 21, 2012 | 3.026 | 3.049 | 3.026 | 3.034 | 64,444 | +0.03(+1.16%) |
Feb 17, 2012 | 2.993 | 3.020 | 2.993 | 3.000 | 80,301 | +0.02(+0.55%) |
Feb 16, 2012 | 2.949 | 2.983 | 2.940 | 2.983 | 153,781 | +0.02(+0.83%) |
Feb 15, 2012 | 2.973 | 2.995 | 2.956 | 2.959 | 109,201 | -0.01(-0.21%) |
Feb 14, 2012 | 2.965 | 2.971 | 2.955 | 2.965 | 20,128 | -0.02(-0.68%) |
Feb 13, 2012 | 3.002 | 3.002 | 2.985 | 2.985 | 94,514 | +0.02(+0.83%) |
Feb 10, 2012 | 2.959 | 2.963 | 2.951 | 2.961 | 48,380 | -0.05(-1.76%) |
Feb 09, 2012 | 3.014 | 3.027 | 3.006 | 3.014 | 168,013 | +0.02(+0.61%) |
Feb 08, 2012 | 3.004 | 3.016 | 2.986 | 2.995 | 100,954 | +0.01(+0.27%) |
Feb 07, 2012 | 2.959 | 2.995 | 2.957 | 2.987 | 163,351 | +0.01(+0.35%) |
Feb 06, 2012 | 2.959 | 2.999 | 2.946 | 2.977 | 60,261 | -0.01(-0.21%) |
Feb 03, 2012 | 2.959 | 3.006 | 2.955 | 2.983 | 103,985 | +0.05(+1.67%) |
Feb 02, 2012 | 2.912 | 2.936 | 2.912 | 2.934 | 80,267 | +0.03(+0.98%) |
Feb 01, 2012 | 2.871 | 2.910 | 2.871 | 2.906 | 84,905 | +0.09(+3.19%) |
Jan 31, 2012 | 2.820 | 2.830 | 2.783 | 2.816 | 59,238 | +0.03(+0.95%) |
Jan 30, 2012 | 2.769 | 2.799 | 2.769 | 2.789 | 59,003 | -0.04(-1.37%) |
Jan 27, 2012 | 2.816 | 2.836 | 2.804 | 2.828 | 160,647 | +0.03(+1.02%) |
Jan 26, 2012 | 2.810 | 2.834 | 2.787 | 2.799 | 142,846 | +0.02(+0.73%) |
Jan 25, 2012 | 2.718 | 2.787 | 2.712 | 2.779 | 158,919 | +0.03(+1.11%) |
Jan 24, 2012 | 2.706 | 2.755 | 2.706 | 2.748 | 53,821 | +0.00(+0.07%) |
Jan 23, 2012 | 2.726 | 2.757 | 2.722 | 2.746 | 310,869 | +0.02(+0.90%) |
Jan 20, 2012 | 2.712 | 2.738 | 2.704 | 2.722 | 97,555 | +0.00(+0.00%) |
Jan 19, 2012 | 2.710 | 2.736 | 2.704 | 2.722 | 161,029 | +0.03(+0.99%) |
Jan 18, 2012 | 2.657 | 2.699 | 2.657 | 2.695 | 133,359 | +0.06(+2.17%) |
Jan 17, 2012 | 2.646 | 2.665 | 2.636 | 2.638 | 204,146 | +0.04(+1.57%) |
Jan 13, 2012 | 2.589 | 2.608 | 2.565 | 2.597 | 103,809 | -0.03(-1.17%) |
Jan 12, 2012 | 2.632 | 2.632 | 2.620 | 2.628 | 129,157 | +0.02(+0.86%) |
Jan 11, 2012 | 2.575 | 2.605 | 2.552 | 2.605 | 81,286 | -0.01(-0.31%) |
Jan 10, 2012 | 2.616 | 2.617 | 2.601 | 2.614 | 53,562 | +0.03(+1.35%) |
Jan 09, 2012 | 2.548 | 2.579 | 2.538 | 2.579 | 194,537 | +0.01(+0.56%) |
Jan 06, 2012 | 2.561 | 2.581 | 2.542 | 2.565 | 253,242 | -0.01(-0.48%) |
Jan 05, 2012 | 2.556 | 2.583 | 2.556 | 2.577 | 99,852 | -0.01(-0.47%) |
Jan 04, 2012 | 2.583 | 2.605 | 2.583 | 2.589 | 183,361 | +0.09(+3.59%) |
Dec 30, 2011 | 2.497 | 2.509 | 2.497 | 2.499 | 91,600 | +0.00(+0.08%) |
Dec 29, 2011 | 2.507 | 2.516 | 2.469 | 2.497 | 218,270 | +0.01(+0.41%) |
Dec 28, 2011 | 2.542 | 2.556 | 2.487 | 2.487 | 361,449 | +0.05(+1.93%) |
Dec 27, 2011 | 2.433 | 2.446 | 2.427 | 2.440 | 190,692 | +0.02(+0.78%) |
Dec 23, 2011 | 2.408 | 2.427 | 2.408 | 2.421 | 103,784 | +0.04(+1.50%) |
Dec 21, 2011 | 2.382 | 2.389 | 2.370 | 2.385 | 70,493 | -0.01(-0.31%) |
Dec 20, 2011 | 2.350 | 2.393 | 2.350 | 2.393 | 150,039 | +0.09(+3.92%) |
Dec 19, 2011 | 2.331 | 2.352 | 2.295 | 2.303 | 257,581 | -0.02(-0.81%) |
Dec 16, 2011 | 2.338 | 2.350 | 2.308 | 2.322 | 101,472 | -0.01(-0.32%) |
Dec 15, 2011 | 2.357 | 2.372 | 2.323 | 2.329 | 119,890 | -0.01(-0.24%) |
Dec 14, 2011 | 2.374 | 2.376 | 2.322 | 2.335 | 115,829 | -0.04(-1.66%) |
Dec 13, 2011 | 2.410 | 2.425 | 2.357 | 2.374 | 275,362 | -0.03(-1.17%) |
Dec 12, 2011 | 2.444 | 2.444 | 2.376 | 2.402 | 268,398 | -0.10(-4.06%) |
Dec 09, 2011 | 2.476 | 2.515 | 2.476 | 2.504 | 68,154 | +0.06(+2.31%) |
Dec 08, 2011 | 2.480 | 2.480 | 2.436 | 2.448 | 174,363 | -0.08(-3.27%) |
Dec 07, 2011 | 2.510 | 2.544 | 2.489 | 2.530 | 96,837 | -0.02(-0.59%) |
Dec 06, 2011 | 2.557 | 2.568 | 2.542 | 2.545 | 145,866 | -0.04(-1.45%) |
Dec 05, 2011 | 2.592 | 2.594 | 2.563 | 2.583 | 233,476 | +0.03(+1.18%) |
Dec 02, 2011 | 2.560 | 2.564 | 2.553 | 2.553 | 95,359 | +0.01(+0.37%) |
Dec 01, 2011 | 2.549 | 2.570 | 2.542 | 2.544 | 78,838 | -0.02(-0.88%) |
Nov 30, 2011 | 2.523 | 2.566 | 2.523 | 2.566 | 409,067 | +0.14(+5.65%) |
Nov 29, 2011 | 2.414 | 2.455 | 2.414 | 2.429 | 58,730 | +0.01(+0.47%) |
Nov 28, 2011 | 2.433 | 2.451 | 2.406 | 2.417 | 96,969 | +0.11(+4.56%) |
Nov 25, 2011 | 2.269 | 2.316 | 2.269 | 2.312 | 47,041 | -0.00(-0.16%) |
Nov 23, 2011 | 2.346 | 2.346 | 2.303 | 2.316 | 291,249 | -0.05(-2.15%) |
Nov 22, 2011 | 2.393 | 2.393 | 2.352 | 2.367 | 102,051 | -0.03(-1.10%) |
Nov 21, 2011 | 2.431 | 2.431 | 2.365 | 2.393 | 194,763 | -0.08(-3.12%) |
Nov 18, 2011 | 2.517 | 2.517 | 2.470 | 2.470 | 85,329 | -0.02(-0.61%) |
Nov 17, 2011 | 2.555 | 2.555 | 2.478 | 2.485 | 162,562 | -0.05(-2.15%) |
Nov 16, 2011 | 2.542 | 2.572 | 2.540 | 2.540 | 105,867 | -0.04(-1.60%) |
Nov 15, 2011 | 2.576 | 2.598 | 2.568 | 2.581 | 66,358 | -0.01(-0.29%) |
Nov 14, 2011 | 2.623 | 2.624 | 2.581 | 2.589 | 44,984 | -0.06(-2.13%) |
Nov 11, 2011 | 2.636 | 2.653 | 2.636 | 2.645 | 62,775 | +0.06(+2.33%) |
Nov 10, 2011 | 2.617 | 2.623 | 2.581 | 2.585 | 63,604 | +0.03(+1.10%) |
Nov 09, 2011 | 2.555 | 2.577 | 2.549 | 2.557 | 113,043 | -0.13(-4.83%) |
Nov 08, 2011 | 2.660 | 2.692 | 2.632 | 2.687 | 190,474 | +0.06(+2.22%) |
Nov 07, 2011 | 2.632 | 2.671 | 2.611 | 2.628 | 40,944 | -0.01(-0.36%) |
Nov 04, 2011 | 2.638 | 2.646 | 2.621 | 2.638 | 49,258 | -0.06(-2.16%) |
Nov 03, 2011 | 2.673 | 2.711 | 2.647 | 2.696 | 259,351 | +0.08(+3.17%) |
Nov 02, 2011 | 2.630 | 2.639 | 2.613 | 2.613 | 43,188 | +0.02(+0.94%) |
Nov 01, 2011 | 2.542 | 2.623 | 2.542 | 2.589 | 190,660 | -0.10(-3.71%) |
Oct 31, 2011 | 2.782 | 2.782 | 2.685 | 2.688 | 60,383 | -0.12(-4.22%) |
Oct 28, 2011 | 2.824 | 2.839 | 2.796 | 2.807 | 51,947 | -0.07(-2.36%) |
Oct 27, 2011 | 2.792 | 2.884 | 2.784 | 2.875 | 161,643 | +0.17(+6.41%) |
Oct 26, 2011 | 2.713 | 2.726 | 2.658 | 2.702 | 136,049 | +0.01(+0.42%) |
Oct 25, 2011 | 2.687 | 2.692 | 2.660 | 2.690 | 33,030 | +0.01(+0.21%) |
Oct 24, 2011 | 2.651 | 2.698 | 2.636 | 2.685 | 69,845 | +0.03(+1.28%) |
Oct 21, 2011 | 2.645 | 2.671 | 2.626 | 2.651 | 144,261 | +0.05(+1.73%) |
Oct 20, 2011 | 2.600 | 2.624 | 2.553 | 2.606 | 42,651 | +0.01(+0.51%) |
Oct 19, 2011 | 2.643 | 2.643 | 2.587 | 2.592 | 81,470 | -0.06(-2.27%) |
Oct 18, 2011 | 2.577 | 2.660 | 2.574 | 2.653 | 68,154 | +0.05(+1.95%) |
Oct 17, 2011 | 2.519 | 2.788 | 2.517 | 2.602 | 132,291 | -0.06(-2.28%) |
Oct 14, 2011 | 2.647 | 2.675 | 2.647 | 2.663 | 57,109 | +0.04(+1.67%) |
Oct 13, 2011 | 2.602 | 2.619 | 2.577 | 2.619 | 56,280 | -0.00(-0.07%) |
Oct 12, 2011 | 2.634 | 2.645 | 2.621 | 2.621 | 610,033 | +0.03(+1.16%) |
Oct 11, 2011 | 2.570 | 2.591 | 2.539 | 2.591 | 220,612 | +0.01(+0.36%) |
Oct 10, 2011 | 2.474 | 2.600 | 2.472 | 2.581 | 112,900 | +0.12(+4.73%) |
Oct 07, 2011 | 2.504 | 2.512 | 2.465 | 2.465 | 118,789 | -0.00(-0.08%) |
Oct 06, 2011 | 2.380 | 2.466 | 2.367 | 2.466 | 205,235 | +0.10(+4.05%) |
Oct 05, 2011 | 2.337 | 2.370 | 2.314 | 2.370 | 319,964 | +0.03(+1.45%) |
Oct 04, 2011 | 2.325 | 2.337 | 2.276 | 2.337 | 262,185 | +0.00(+0.00%) |
Oct 03, 2011 | 2.348 | 2.404 | 2.337 | 2.337 | 144,670 | -0.07(-2.82%) |
Sep 30, 2011 | 2.463 | 2.489 | 2.399 | 2.404 | 248,965 | -0.12(-4.84%) |
Sep 29, 2011 | 2.538 | 2.559 | 2.496 | 2.527 | 219,278 | +0.04(+1.59%) |
Sep 28, 2011 | 2.513 | 2.540 | 2.487 | 2.487 | 42,438 | -0.03(-1.27%) |
Sep 27, 2011 | 2.508 | 2.560 | 2.508 | 2.519 | 234,401 | +0.08(+3.40%) |
Sep 26, 2011 | 2.408 | 2.436 | 2.369 | 2.436 | 258,985 | +0.03(+1.41%) |
Sep 23, 2011 | 2.378 | 2.417 | 2.369 | 2.402 | 182,713 | -0.01(-0.55%) |
Sep 22, 2011 | 2.397 | 2.419 | 2.369 | 2.416 | 313,707 | -0.07(-2.73%) |
Sep 21, 2011 | 2.557 | 2.562 | 2.483 | 2.483 | 388,772 | -0.08(-3.30%) |
Sep 20, 2011 | 2.557 | 2.602 | 2.540 | 2.568 | 171,471 | +0.02(+0.81%) |
Sep 19, 2011 | 2.519 | 2.547 | 2.485 | 2.547 | 303,353 | -0.07(-2.66%) |
Sep 16, 2011 | 2.626 | 2.641 | 2.600 | 2.617 | 110,008 | -0.01(-0.50%) |
Sep 15, 2011 | 2.598 | 2.634 | 2.596 | 2.630 | 253,531 | +0.08(+3.17%) |
Sep 14, 2011 | 2.504 | 2.574 | 2.465 | 2.549 | 491,047 | +0.07(+2.89%) |
Sep 13, 2011 | 2.463 | 2.478 | 2.434 | 2.478 | 214,058 | +0.01(+0.46%) |
Sep 12, 2011 | 2.465 | 2.476 | 2.433 | 2.466 | 140,971 | -0.03(-1.06%) |
Sep 09, 2011 | 2.555 | 2.560 | 2.483 | 2.493 | 397,229 | -0.09(-3.50%) |
Sep 08, 2011 | 2.624 | 2.632 | 2.581 | 2.583 | 153,733 | -0.05(-1.93%) |
Sep 07, 2011 | 2.619 | 2.643 | 2.600 | 2.634 | 316,243 | +0.07(+2.56%) |
Sep 06, 2011 | 2.579 | 2.585 | 2.500 | 2.568 | 695,777 | -0.14(-5.01%) |
Sep 02, 2011 | 2.707 | 2.715 | 2.688 | 2.703 | 365,639 | -0.09(-3.17%) |
Sep 01, 2011 | 2.782 | 2.792 | 2.756 | 2.792 | 260,473 | +0.00(+0.00%) |
Aug 31, 2011 | 2.767 | 2.811 | 2.767 | 2.792 | 115,802 | +0.07(+2.42%) |
Aug 30, 2011 | 2.698 | 2.750 | 2.688 | 2.726 | 218,231 | +0.01(+0.21%) |
Aug 29, 2011 | 2.700 | 2.732 | 2.655 | 2.720 | 238,387 | +0.07(+2.55%) |
Aug 26, 2011 | 2.576 | 2.653 | 2.574 | 2.653 | 249,582 | +0.06(+2.17%) |
Aug 25, 2011 | 2.688 | 2.688 | 2.566 | 2.596 | 200,977 | -0.07(-2.47%) |
Aug 24, 2011 | 2.673 | 2.685 | 2.632 | 2.662 | 220,692 | +0.01(+0.28%) |
Aug 23, 2011 | 2.587 | 2.655 | 2.587 | 2.655 | 407,360 | +0.10(+3.75%) |
Aug 22, 2011 | 2.623 | 2.660 | 2.559 | 2.559 | 264,465 | -0.02(-0.58%) |
Aug 19, 2011 | 2.600 | 2.664 | 2.564 | 2.574 | 224,397 | -0.10(-3.73%) |
Aug 18, 2011 | 2.732 | 2.737 | 2.634 | 2.673 | 524,199 | -0.15(-5.27%) |
Aug 17, 2011 | 2.822 | 2.888 | 2.792 | 2.822 | 427,607 | +0.01(+0.27%) |
Aug 16, 2011 | 2.786 | 2.826 | 2.782 | 2.814 | 226,752 | -0.04(-1.25%) |
Aug 15, 2011 | 2.846 | 2.871 | 2.831 | 2.850 | 93,892 | +0.06(+2.09%) |
Aug 12, 2011 | 2.741 | 2.822 | 2.726 | 2.792 | 218,103 | +0.12(+4.51%) |
Aug 11, 2011 | 2.587 | 2.709 | 2.545 | 2.671 | 254,238 | +0.13(+5.03%) |
Aug 10, 2011 | 2.645 | 2.645 | 2.544 | 2.544 | 337,143 | -0.16(-5.85%) |
Aug 09, 2011 | 2.624 | 2.702 | 2.542 | 2.702 | 413,266 | +0.13(+4.97%) |
Aug 08, 2011 | 2.624 | 2.703 | 2.534 | 2.574 | 522,063 | -0.19(-6.75%) |
Aug 05, 2011 | 2.826 | 2.828 | 2.634 | 2.760 | 540,603 | -0.03(-1.01%) |
Aug 04, 2011 | 2.897 | 2.897 | 2.784 | 2.788 | 385,583 | -0.20(-6.68%) |
Aug 03, 2011 | 3.035 | 3.036 | 2.927 | 2.988 | 227,097 | -0.04(-1.37%) |
Aug 02, 2011 | 3.068 | 3.110 | 3.021 | 3.029 | 522,966 | -0.12(-3.94%) |
Aug 01, 2011 | 3.166 | 3.178 | 3.097 | 3.153 | 422,307 | +0.02(+0.66%) |
Jul 29, 2011 | 3.144 | 3.172 | 3.132 | 3.132 | 212,363 | -0.05(-1.65%) |
Jul 28, 2011 | 3.240 | 3.240 | 3.140 | 3.185 | 159,384 | -0.02(-0.53%) |
Jul 27, 2011 | 3.277 | 3.277 | 3.198 | 3.202 | 177,748 | -0.11(-3.35%) |
Jul 26, 2011 | 3.322 | 3.330 | 3.309 | 3.313 | 132,126 | +0.01(+0.17%) |
Jul 25, 2011 | 3.296 | 3.307 | 3.281 | 3.307 | 186,530 | +0.00(+0.00%) |
Jul 22, 2011 | 3.298 | 3.307 | 3.289 | 3.307 | 146,940 | +0.00(+0.06%) |
Jul 21, 2011 | 3.277 | 3.313 | 3.277 | 3.305 | 305,553 | +0.06(+1.86%) |
Jul 20, 2011 | 3.241 | 3.264 | 3.238 | 3.245 | 121,118 | +0.03(+0.94%) |
Jul 19, 2011 | 3.247 | 3.247 | 3.202 | 3.215 | 389,383 | +0.01(+0.35%) |
Jul 18, 2011 | 3.247 | 3.247 | 3.191 | 3.204 | 220,267 | -0.10(-3.13%) |
Jul 15, 2011 | 3.300 | 3.322 | 3.272 | 3.307 | 213,963 | -0.00(-0.11%) |
Jul 14, 2011 | 3.337 | 3.351 | 3.292 | 3.311 | 109,599 | -0.01(-0.17%) |
Jul 13, 2011 | 3.285 | 3.349 | 3.285 | 3.317 | 138,015 | +0.05(+1.38%) |
Jul 12, 2011 | 3.275 | 3.290 | 3.249 | 3.272 | 146,323 | -0.04(-1.08%) |
Jul 11, 2011 | 3.356 | 3.356 | 3.287 | 3.307 | 325,539 | -0.12(-3.46%) |
Jul 08, 2011 | 3.420 | 3.433 | 3.415 | 3.426 | 132,950 | -0.03(-0.98%) |
Jul 07, 2011 | 3.463 | 3.471 | 3.445 | 3.460 | 92,754 | +0.03(+0.86%) |
Jul 06, 2011 | 3.411 | 3.433 | 3.405 | 3.430 | 118,242 | -0.00(-0.09%) |
Jul 05, 2011 | 3.445 | 3.446 | 3.432 | 3.433 | 102,125 | -0.02(-0.49%) |
Jul 01, 2011 | 3.420 | 3.462 | 3.409 | 3.450 | 94,030 | +0.05(+1.55%) |
Jun 30, 2011 | 3.347 | 3.398 | 3.347 | 3.398 | 81,613 | +0.07(+2.09%) |
Jun 29, 2011 | 3.309 | 3.336 | 3.290 | 3.328 | 201,471 | +0.05(+1.55%) |
Jun 28, 2011 | 3.258 | 3.286 | 3.251 | 3.277 | 109,567 | +0.01(+0.35%) |
Jun 27, 2011 | 3.262 | 3.270 | 3.241 | 3.266 | 43,778 | +0.03(+1.05%) |
Jun 24, 2011 | 3.283 | 3.283 | 3.232 | 3.232 | 27,911 | -0.07(-2.00%) |
Jun 23, 2011 | 3.251 | 3.298 | 3.226 | 3.298 | 194,115 | -0.01(-0.17%) |
Jun 22, 2011 | 3.292 | 3.321 | 3.277 | 3.304 | 140,104 | -0.03(-0.87%) |
Jun 21, 2011 | 3.304 | 3.333 | 3.292 | 3.333 | 96,943 | +0.06(+1.80%) |
Jun 20, 2011 | 3.279 | 3.283 | 3.272 | 3.273 | 80,321 | -0.02(-0.63%) |
Jun 17, 2011 | 3.328 | 3.351 | 3.289 | 3.294 | 173,618 | +0.00(+0.11%) |
Jun 16, 2011 | 3.275 | 3.307 | 3.268 | 3.290 | 71,811 | +0.01(+0.17%) |
Jun 15, 2011 | 3.302 | 3.309 | 3.273 | 3.285 | 173,959 | -0.08(-2.24%) |
Jun 14, 2011 | 3.351 | 3.375 | 3.351 | 3.360 | 81,305 | +0.06(+1.88%) |
Jun 13, 2011 | 3.313 | 3.336 | 3.291 | 3.298 | 126,220 | -0.03(-0.79%) |
Jun 10, 2011 | 3.405 | 3.405 | 3.313 | 3.324 | 88,332 | -0.09(-2.70%) |
Jun 09, 2011 | 3.386 | 3.416 | 3.386 | 3.416 | 34,050 | +0.03(+0.78%) |
Jun 08, 2011 | 3.403 | 3.416 | 3.386 | 3.390 | 128,953 | -0.04(-1.21%) |
Jun 07, 2011 | 3.426 | 3.445 | 3.426 | 3.432 | 121,192 | +0.05(+1.39%) |
Jun 06, 2011 | 3.424 | 3.433 | 3.384 | 3.384 | 131,679 | -0.03(-0.91%) |
Jun 03, 2011 | 3.405 | 3.422 | 3.373 | 3.415 | 310,103 | +0.15(+4.46%) |
May 24, 2011 | 3.279 | 3.281 | 3.266 | 3.270 | 330,860 | +0.00(+0.12%) |
May 23, 2011 | 3.236 | 3.270 | 3.236 | 3.266 | 238,658 | -0.05(-1.53%) |
May 20, 2011 | 3.354 | 3.354 | 3.317 | 3.317 | 379,906 | -0.05(-1.45%) |
May 19, 2011 | 3.351 | 3.371 | 3.351 | 3.366 | 115,116 | +0.02(+0.62%) |
May 18, 2011 | 3.200 | 3.364 | 3.198 | 3.345 | 154,653 | -0.00(-0.11%) |
May 17, 2011 | 3.348 | 3.377 | 3.334 | 3.349 | 327,517 | -0.02(-0.61%) |
May 16, 2011 | 3.362 | 3.393 | 3.362 | 3.369 | 100,516 | +0.02(+0.50%) |
May 13, 2011 | 3.407 | 3.407 | 3.336 | 3.353 | 212,587 | -0.06(-1.65%) |
May 12, 2011 | 3.413 | 3.413 | 3.368 | 3.409 | 98,475 | -0.00(-0.00%) |
May 11, 2011 | 3.471 | 3.471 | 3.407 | 3.409 | 144,391 | -0.06(-1.73%) |
May 10, 2011 | 3.463 | 3.471 | 3.449 | 3.469 | 209,124 | +0.01(+0.38%) |
May 09, 2011 | 3.471 | 3.471 | 3.433 | 3.456 | 234,104 | +0.00(+0.05%) |
May 06, 2011 | 3.482 | 3.501 | 3.443 | 3.454 | 187,831 | +0.00(+0.05%) |
May 05, 2011 | 3.486 | 3.493 | 3.452 | 3.452 | 133,337 | -0.06(-1.76%) |
May 04, 2011 | 3.527 | 3.548 | 3.508 | 3.514 | 366,749 | -0.01(-0.27%) |
May 03, 2011 | 3.516 | 3.540 | 3.501 | 3.523 | 126,497 | -0.02(-0.48%) |
May 02, 2011 | 3.538 | 3.540 | 3.535 | 3.540 | 416,043 | +0.02(+0.69%) |
Apr 29, 2011 | 3.488 | 3.529 | 3.488 | 3.516 | 113,317 | +0.03(+0.86%) |
Apr 28, 2011 | 3.480 | 3.488 | 3.471 | 3.486 | 176,936 | +0.01(+0.22%) |
Apr 27, 2011 | 3.465 | 3.484 | 3.450 | 3.478 | 304,094 | +0.04(+1.15%) |
Apr 26, 2011 | 3.424 | 3.441 | 3.407 | 3.439 | 137,498 | +0.03(+0.83%) |
Apr 25, 2011 | 3.394 | 3.422 | 3.392 | 3.411 | 302,507 | +0.03(+0.89%) |
Apr 21, 2011 | 3.358 | 3.383 | 3.358 | 3.381 | 71,332 | +0.04(+1.24%) |
Apr 20, 2011 | 3.292 | 3.342 | 3.292 | 3.339 | 120,184 | +0.10(+3.19%) |
Apr 19, 2011 | 3.231 | 3.240 | 3.217 | 3.236 | 54,855 | +0.02(+0.76%) |
Apr 18, 2011 | 3.276 | 3.276 | 3.174 | 3.212 | 232,617 | -0.12(-3.49%) |
Apr 15, 2011 | 3.345 | 3.345 | 3.313 | 3.328 | 88,284 | -0.02(-0.51%) |
Apr 14, 2011 | 3.330 | 3.345 | 3.305 | 3.345 | 92,226 | -0.01(-0.22%) |
Apr 13, 2011 | 3.360 | 3.368 | 3.330 | 3.352 | 392,853 | +0.04(+1.24%) |
Apr 12, 2011 | 3.349 | 3.349 | 3.291 | 3.311 | 90,548 | -0.06(-1.67%) |
Apr 11, 2011 | 3.368 | 3.373 | 3.360 | 3.368 | 129,161 | -0.01(-0.28%) |
Apr 08, 2011 | 3.375 | 3.384 | 3.368 | 3.377 | 171,220 | +0.02(+0.71%) |
Apr 07, 2011 | 3.368 | 3.368 | 3.343 | 3.353 | 112,598 | -0.01(-0.31%) |
Apr 06, 2011 | 3.353 | 3.369 | 3.353 | 3.364 | 267,448 | +0.03(+0.84%) |
Apr 05, 2011 | 3.307 | 3.338 | 3.298 | 3.336 | 314,435 | +0.02(+0.51%) |
Apr 04, 2011 | 3.330 | 3.334 | 3.315 | 3.319 | 178,375 | +0.01(+0.28%) |