Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.720 | 3.750 | 3.690 | 3.730 | 843,738 | +0.01(+0.27%) |
May 30, 2012 | 3.750 | 3.750 | 3.670 | 3.720 | 2,107,289 | -0.04(-1.06%) |
May 29, 2012 | 3.690 | 3.800 | 3.610 | 3.760 | 1,087,569 | +0.18(+5.03%) |
May 25, 2012 | 3.640 | 3.640 | 3.550 | 3.580 | 219,664 | -0.06(-1.65%) |
May 24, 2012 | 3.730 | 3.740 | 3.590 | 3.640 | 494,944 | -0.10(-2.67%) |
May 23, 2012 | 3.760 | 3.771 | 3.652 | 3.740 | 744,913 | -0.06(-1.58%) |
May 22, 2012 | 3.710 | 3.890 | 3.610 | 3.800 | 1,436,210 | +0.20(+5.56%) |
May 21, 2012 | 3.440 | 3.610 | 3.430 | 3.600 | 389,855 | +0.17(+4.96%) |
May 18, 2012 | 3.420 | 3.510 | 3.390 | 3.430 | 779,999 | -0.02(-0.58%) |
May 17, 2012 | 3.500 | 3.530 | 3.450 | 3.450 | 387,853 | -0.05(-1.43%) |
May 16, 2012 | 3.540 | 3.590 | 3.490 | 3.500 | 449,759 | -0.04(-1.13%) |
May 15, 2012 | 3.550 | 3.610 | 3.520 | 3.540 | 309,605 | -0.02(-0.56%) |
May 14, 2012 | 3.560 | 3.590 | 3.520 | 3.560 | 509,433 | -0.05(-1.39%) |
May 11, 2012 | 3.640 | 3.680 | 3.590 | 3.610 | 434,033 | -0.07(-1.90%) |
May 10, 2012 | 3.760 | 3.770 | 3.640 | 3.680 | 556,475 | -0.07(-1.87%) |
May 09, 2012 | 3.750 | 3.780 | 3.720 | 3.750 | 653,288 | -0.06(-1.57%) |
May 08, 2012 | 3.760 | 3.830 | 3.700 | 3.810 | 765,364 | +0.05(+1.33%) |
May 07, 2012 | 3.850 | 3.850 | 3.700 | 3.760 | 621,635 | -0.14(-3.59%) |
May 04, 2012 | 3.760 | 3.920 | 3.690 | 3.900 | 1,663,546 | +0.11(+2.90%) |
May 03, 2012 | 3.830 | 3.830 | 3.580 | 3.790 | 1,261,184 | -0.04(-1.04%) |
May 02, 2012 | 3.760 | 3.830 | 3.710 | 3.830 | 499,401 | +0.05(+1.32%) |
May 01, 2012 | 3.850 | 3.940 | 3.780 | 3.780 | 462,028 | -0.05(-1.31%) |
Apr 30, 2012 | 3.900 | 3.900 | 3.810 | 3.830 | 359,000 | -0.07(-1.79%) |
Apr 27, 2012 | 3.890 | 3.900 | 3.760 | 3.900 | 496,406 | +0.03(+0.78%) |
Apr 26, 2012 | 3.880 | 3.900 | 3.790 | 3.870 | 712,115 | +0.00(+0.00%) |
Apr 25, 2012 | 3.910 | 3.970 | 3.830 | 3.870 | 482,501 | +0.00(+0.00%) |
Apr 24, 2012 | 3.830 | 3.920 | 3.740 | 3.870 | 979,194 | +0.03(+0.78%) |
Apr 23, 2012 | 3.800 | 3.870 | 3.730 | 3.840 | 1,005,251 | +0.02(+0.52%) |
Apr 20, 2012 | 3.710 | 3.850 | 3.580 | 3.820 | 6,106,065 | -0.50(-11.57%) |
Apr 19, 2012 | 4.240 | 4.390 | 4.200 | 4.320 | 1,346,635 | +0.08(+1.89%) |
Apr 18, 2012 | 4.260 | 4.290 | 4.170 | 4.240 | 970,743 | -0.06(-1.40%) |
Apr 17, 2012 | 4.190 | 4.430 | 4.150 | 4.300 | 1,243,024 | +0.12(+2.87%) |
Apr 16, 2012 | 4.230 | 4.260 | 4.110 | 4.180 | 455,867 | -0.04(-0.95%) |
Apr 13, 2012 | 4.270 | 4.320 | 4.200 | 4.220 | 880,527 | -0.07(-1.63%) |
Apr 12, 2012 | 4.140 | 4.310 | 4.120 | 4.290 | 1,467,045 | +0.17(+4.13%) |
Apr 11, 2012 | 4.040 | 4.130 | 4.010 | 4.120 | 1,341,678 | +0.12(+3.00%) |
Apr 10, 2012 | 3.790 | 4.240 | 3.740 | 4.000 | 3,786,603 | +0.20(+5.26%) |
Apr 09, 2012 | 3.760 | 3.820 | 3.700 | 3.800 | 697,283 | -0.03(-0.78%) |
Apr 05, 2012 | 3.750 | 3.835 | 3.730 | 3.830 | 457,185 | +0.05(+1.32%) |
Apr 04, 2012 | 3.760 | 3.790 | 3.680 | 3.780 | 626,945 | -0.02(-0.53%) |
Apr 03, 2012 | 3.820 | 3.871 | 3.795 | 3.800 | 431,372 | -0.05(-1.30%) |
Apr 02, 2012 | 3.820 | 3.850 | 3.760 | 3.850 | 404,707 | +0.02(+0.52%) |
Mar 30, 2012 | 3.910 | 3.910 | 3.820 | 3.830 | 226,092 | -0.04(-1.03%) |
Mar 29, 2012 | 3.850 | 3.910 | 3.820 | 3.870 | 282,398 | +0.00(+0.00%) |
Mar 28, 2012 | 3.900 | 3.930 | 3.830 | 3.870 | 266,737 | -0.02(-0.51%) |
Mar 27, 2012 | 3.960 | 3.990 | 3.890 | 3.890 | 408,081 | -0.07(-1.77%) |
Mar 26, 2012 | 3.940 | 3.980 | 3.920 | 3.960 | 466,650 | +0.03(+0.76%) |
Mar 23, 2012 | 3.850 | 3.935 | 3.820 | 3.930 | 443,493 | +0.08(+2.08%) |
Mar 22, 2012 | 3.810 | 3.870 | 3.780 | 3.850 | 404,684 | -0.01(-0.26%) |
Mar 21, 2012 | 3.870 | 3.900 | 3.800 | 3.860 | 343,132 | +0.01(+0.26%) |
Mar 20, 2012 | 3.890 | 3.890 | 3.800 | 3.850 | 607,076 | -0.03(-0.77%) |
Mar 19, 2012 | 3.630 | 3.880 | 3.630 | 3.880 | 1,122,609 | +0.24(+6.59%) |
Mar 16, 2012 | 3.800 | 3.800 | 3.630 | 3.640 | 1,185,937 | -0.14(-3.70%) |
Mar 15, 2012 | 3.790 | 3.820 | 3.730 | 3.780 | 536,923 | +0.03(+0.80%) |
Mar 14, 2012 | 3.820 | 3.820 | 3.730 | 3.750 | 360,958 | -0.07(-1.83%) |
Mar 13, 2012 | 3.770 | 3.820 | 3.749 | 3.820 | 675,335 | +0.09(+2.41%) |
Mar 12, 2012 | 3.750 | 3.780 | 3.690 | 3.730 | 833,184 | -0.05(-1.32%) |
Mar 09, 2012 | 3.750 | 3.820 | 3.711 | 3.780 | 950,884 | +0.04(+1.07%) |
Mar 08, 2012 | 3.770 | 3.770 | 3.680 | 3.740 | 797,021 | +0.01(+0.27%) |
Mar 07, 2012 | 3.770 | 3.790 | 3.700 | 3.730 | 1,031,066 | -0.01(-0.27%) |
Mar 06, 2012 | 3.710 | 3.800 | 3.580 | 3.740 | 1,580,969 | -0.03(-0.80%) |
Mar 05, 2012 | 3.710 | 3.770 | 3.670 | 3.770 | 950,033 | +0.05(+1.34%) |
Mar 02, 2012 | 3.760 | 3.810 | 3.650 | 3.720 | 1,420,118 | -0.02(-0.53%) |
Mar 01, 2012 | 3.690 | 3.770 | 3.650 | 3.740 | 1,495,232 | +0.05(+1.36%) |
Feb 29, 2012 | 3.760 | 3.760 | 3.650 | 3.690 | 1,296,884 | -0.07(-1.86%) |
Feb 28, 2012 | 3.660 | 3.780 | 3.610 | 3.760 | 2,439,614 | +0.08(+2.17%) |
Feb 27, 2012 | 3.570 | 3.680 | 3.530 | 3.680 | 1,360,179 | +0.06(+1.66%) |
Feb 24, 2012 | 3.550 | 3.630 | 3.550 | 3.620 | 1,531,532 | +0.07(+1.97%) |
Feb 23, 2012 | 3.480 | 3.620 | 3.380 | 3.550 | 2,219,076 | +0.08(+2.31%) |
Feb 22, 2012 | 3.520 | 3.520 | 3.430 | 3.470 | 606,566 | -0.04(-1.14%) |
Feb 21, 2012 | 3.460 | 3.640 | 3.440 | 3.510 | 734,013 | +0.05(+1.45%) |
Feb 17, 2012 | 3.450 | 3.460 | 3.380 | 3.460 | 547,842 | +0.02(+0.58%) |
Feb 16, 2012 | 3.380 | 3.450 | 3.330 | 3.440 | 1,237,582 | +0.06(+1.78%) |
Feb 15, 2012 | 3.430 | 3.440 | 3.360 | 3.380 | 1,284,248 | -0.03(-0.88%) |
Feb 14, 2012 | 3.420 | 3.440 | 3.280 | 3.410 | 707,015 | -0.02(-0.58%) |
Feb 13, 2012 | 3.380 | 3.430 | 3.340 | 3.430 | 1,048,428 | +0.06(+1.78%) |
Feb 10, 2012 | 3.280 | 3.370 | 3.280 | 3.370 | 1,382,470 | +0.05(+1.51%) |
Feb 09, 2012 | 3.330 | 3.350 | 3.300 | 3.320 | 1,391,949 | +0.00(+0.00%) |
Feb 08, 2012 | 3.260 | 3.330 | 3.240 | 3.320 | 915,016 | +0.05(+1.53%) |
Feb 07, 2012 | 3.230 | 3.292 | 3.220 | 3.270 | 1,353,388 | +0.02(+0.62%) |
Feb 06, 2012 | 3.300 | 3.300 | 3.220 | 3.250 | 1,105,128 | -0.06(-1.81%) |
Feb 03, 2012 | 3.380 | 3.380 | 3.220 | 3.310 | 2,070,324 | -0.02(-0.60%) |
Feb 02, 2012 | 3.280 | 3.370 | 3.260 | 3.330 | 1,067,873 | +0.05(+1.52%) |
Feb 01, 2012 | 3.270 | 3.290 | 3.240 | 3.280 | 1,766,578 | +0.04(+1.23%) |
Jan 31, 2012 | 3.270 | 3.350 | 3.225 | 3.240 | 989,320 | +0.01(+0.31%) |
Jan 30, 2012 | 3.210 | 3.250 | 3.170 | 3.230 | 372,742 | -0.01(-0.31%) |
Jan 27, 2012 | 3.160 | 3.250 | 3.090 | 3.240 | 431,684 | +0.06(+1.89%) |
Jan 26, 2012 | 3.170 | 3.270 | 3.150 | 3.180 | 896,028 | +0.04(+1.27%) |
Jan 25, 2012 | 3.000 | 3.150 | 2.980 | 3.140 | 1,818,694 | +0.14(+4.67%) |
Jan 24, 2012 | 3.010 | 3.040 | 2.971 | 3.000 | 664,386 | -0.02(-0.66%) |
Jan 23, 2012 | 3.080 | 3.100 | 3.010 | 3.020 | 479,957 | -0.06(-1.95%) |
Jan 20, 2012 | 3.030 | 3.080 | 3.030 | 3.080 | 239,876 | +0.04(+1.32%) |
Jan 19, 2012 | 3.070 | 3.100 | 3.020 | 3.040 | 354,113 | -0.01(-0.33%) |
Jan 18, 2012 | 3.020 | 3.060 | 2.990 | 3.050 | 373,883 | +0.03(+0.99%) |
Jan 17, 2012 | 3.090 | 3.090 | 2.980 | 3.020 | 208,243 | -0.02(-0.66%) |
Jan 13, 2012 | 3.000 | 3.070 | 3.000 | 3.040 | 332,457 | -0.01(-0.33%) |
Jan 12, 2012 | 3.020 | 3.080 | 3.020 | 3.050 | 393,079 | +0.03(+0.99%) |
Jan 11, 2012 | 3.010 | 3.070 | 2.985 | 3.020 | 540,680 | -0.01(-0.33%) |
Jan 10, 2012 | 3.020 | 3.040 | 2.980 | 3.030 | 363,196 | +0.06(+2.02%) |
Jan 09, 2012 | 2.990 | 3.020 | 2.930 | 2.970 | 301,724 | +0.01(+0.34%) |
Jan 06, 2012 | 3.000 | 3.010 | 2.950 | 2.960 | 479,013 | -0.03(-1.00%) |
Jan 05, 2012 | 2.950 | 3.019 | 2.950 | 2.990 | 408,982 | +0.04(+1.36%) |
Jan 04, 2012 | 3.010 | 3.020 | 2.950 | 2.950 | 145,702 | +0.03(+1.03%) |
Dec 30, 2011 | 2.860 | 2.960 | 2.820 | 2.920 | 298,055 | +0.00(+0.00%) |
Dec 29, 2011 | 2.870 | 2.930 | 2.830 | 2.920 | 224,540 | +0.05(+1.74%) |
Dec 28, 2011 | 2.930 | 2.950 | 2.860 | 2.870 | 145,778 | -0.06(-2.05%) |
Dec 27, 2011 | 2.850 | 2.950 | 2.850 | 2.930 | 246,463 | +0.06(+2.09%) |
Dec 23, 2011 | 2.880 | 2.900 | 2.840 | 2.870 | 484,577 | -0.01(-0.35%) |
Dec 21, 2011 | 2.950 | 2.950 | 2.820 | 2.880 | 510,560 | -0.04(-1.37%) |
Dec 20, 2011 | 2.790 | 2.950 | 2.761 | 2.920 | 1,161,725 | +0.21(+7.75%) |
Dec 19, 2011 | 2.900 | 2.930 | 2.680 | 2.710 | 557,907 | -0.15(-5.24%) |
Dec 16, 2011 | 2.900 | 2.960 | 2.820 | 2.860 | 441,667 | -0.03(-1.04%) |
Dec 15, 2011 | 2.920 | 2.930 | 2.860 | 2.890 | 259,756 | +0.01(+0.35%) |
Dec 14, 2011 | 2.800 | 2.890 | 2.710 | 2.880 | 436,087 | +0.07(+2.49%) |
Dec 13, 2011 | 2.920 | 2.990 | 2.810 | 2.810 | 403,218 | -0.08(-2.77%) |
Dec 12, 2011 | 2.950 | 3.000 | 2.850 | 2.890 | 479,248 | -0.12(-3.99%) |
Dec 09, 2011 | 2.940 | 3.030 | 2.920 | 3.010 | 349,993 | +0.07(+2.38%) |
Dec 08, 2011 | 2.970 | 3.000 | 2.930 | 2.940 | 340,889 | -0.07(-2.33%) |
Dec 07, 2011 | 2.970 | 3.020 | 2.970 | 3.010 | 307,389 | +0.01(+0.33%) |
Dec 06, 2011 | 3.010 | 3.020 | 2.960 | 3.000 | 297,225 | -0.01(-0.33%) |
Dec 05, 2011 | 3.060 | 3.070 | 2.980 | 3.010 | 651,412 | +0.01(+0.33%) |
Dec 02, 2011 | 2.960 | 3.010 | 2.950 | 3.000 | 494,144 | +0.09(+3.09%) |
Dec 01, 2011 | 2.990 | 2.990 | 2.910 | 2.910 | 320,558 | -0.11(-3.64%) |
Nov 30, 2011 | 3.060 | 3.060 | 2.970 | 3.020 | 826,572 | +0.05(+1.68%) |
Nov 29, 2011 | 2.950 | 2.990 | 2.900 | 2.970 | 346,964 | +0.01(+0.34%) |
Nov 28, 2011 | 2.880 | 2.990 | 2.810 | 2.960 | 433,276 | +0.17(+6.09%) |
Nov 25, 2011 | 2.800 | 2.810 | 2.760 | 2.790 | 258,027 | -0.05(-1.76%) |
Nov 23, 2011 | 2.940 | 2.970 | 2.790 | 2.840 | 476,833 | -0.14(-4.70%) |
Nov 22, 2011 | 3.000 | 3.000 | 2.950 | 2.980 | 330,353 | -0.01(-0.33%) |
Nov 21, 2011 | 2.960 | 3.020 | 2.960 | 2.990 | 727,508 | -0.05(-1.64%) |
Nov 18, 2011 | 2.960 | 3.050 | 2.960 | 3.040 | 467,286 | +0.09(+3.05%) |
Nov 17, 2011 | 2.990 | 3.040 | 2.950 | 2.950 | 250,971 | -0.03(-1.01%) |
Nov 16, 2011 | 2.950 | 3.070 | 2.950 | 2.980 | 289,509 | -0.01(-0.33%) |
Nov 15, 2011 | 2.950 | 3.020 | 2.950 | 2.990 | 547,211 | +0.01(+0.34%) |
Nov 14, 2011 | 3.000 | 3.030 | 2.940 | 2.980 | 353,986 | -0.03(-1.00%) |
Nov 11, 2011 | 3.000 | 3.070 | 2.900 | 3.010 | 454,571 | +0.05(+1.69%) |
Nov 10, 2011 | 3.020 | 3.060 | 2.930 | 2.960 | 134,099 | +0.02(+0.68%) |
Nov 09, 2011 | 2.980 | 3.040 | 2.940 | 2.940 | 392,909 | -0.13(-4.23%) |
Nov 08, 2011 | 3.040 | 3.090 | 2.970 | 3.070 | 384,311 | +0.05(+1.66%) |
Nov 07, 2011 | 2.960 | 3.050 | 2.920 | 3.020 | 255,998 | +0.04(+1.34%) |
Nov 04, 2011 | 3.040 | 3.040 | 2.920 | 2.980 | 335,976 | -0.12(-3.87%) |
Nov 03, 2011 | 3.150 | 3.200 | 3.075 | 3.100 | 726,136 | +0.10(+3.33%) |
Nov 02, 2011 | 2.910 | 3.020 | 2.890 | 3.000 | 375,640 | +0.17(+6.01%) |
Nov 01, 2011 | 2.800 | 2.890 | 2.800 | 2.830 | 417,406 | -0.12(-4.07%) |
Oct 31, 2011 | 3.060 | 3.100 | 2.950 | 2.950 | 320,239 | -0.14(-4.53%) |
Oct 28, 2011 | 3.140 | 3.150 | 3.060 | 3.090 | 564,067 | -0.06(-1.90%) |
Oct 27, 2011 | 3.160 | 3.210 | 3.110 | 3.150 | 712,988 | +0.11(+3.62%) |
Oct 26, 2011 | 2.930 | 3.060 | 2.910 | 3.040 | 372,294 | +0.20(+7.04%) |
Oct 25, 2011 | 3.000 | 3.000 | 2.820 | 2.840 | 238,727 | -0.16(-5.33%) |
Oct 24, 2011 | 2.820 | 3.000 | 2.820 | 3.000 | 296,741 | +0.20(+7.14%) |
Oct 21, 2011 | 2.840 | 2.840 | 2.760 | 2.800 | 300,993 | +0.04(+1.45%) |
Oct 20, 2011 | 2.820 | 2.852 | 2.680 | 2.760 | 313,172 | -0.07(-2.47%) |
Oct 19, 2011 | 2.950 | 2.951 | 2.820 | 2.830 | 231,432 | -0.14(-4.71%) |
Oct 18, 2011 | 2.880 | 3.000 | 2.850 | 2.970 | 341,116 | +0.10(+3.48%) |
Oct 17, 2011 | 2.940 | 2.970 | 2.860 | 2.870 | 324,805 | -0.12(-4.01%) |
Oct 14, 2011 | 3.020 | 3.020 | 2.930 | 2.990 | 237,069 | +0.03(+1.01%) |
Oct 13, 2011 | 3.000 | 3.040 | 2.910 | 2.960 | 223,409 | -0.05(-1.66%) |
Oct 12, 2011 | 2.920 | 3.030 | 2.900 | 3.010 | 417,355 | +0.08(+2.73%) |
Oct 11, 2011 | 2.790 | 2.950 | 2.780 | 2.930 | 357,151 | +0.10(+3.53%) |
Oct 10, 2011 | 2.710 | 2.830 | 2.670 | 2.830 | 392,137 | +0.19(+7.20%) |
Oct 07, 2011 | 2.740 | 2.760 | 2.630 | 2.640 | 313,408 | -0.09(-3.30%) |
Oct 06, 2011 | 2.720 | 2.730 | 2.680 | 2.730 | 255,920 | +0.01(+0.37%) |
Oct 05, 2011 | 2.690 | 2.745 | 2.610 | 2.720 | 269,589 | +0.03(+1.12%) |
Oct 04, 2011 | 2.480 | 2.710 | 2.450 | 2.690 | 793,663 | +0.23(+9.35%) |
Oct 03, 2011 | 2.610 | 2.710 | 2.450 | 2.460 | 441,523 | -0.19(-7.17%) |
Sep 30, 2011 | 2.560 | 2.720 | 2.520 | 2.650 | 392,627 | +0.03(+1.15%) |
Sep 29, 2011 | 2.670 | 2.710 | 2.440 | 2.620 | 422,838 | +0.05(+1.95%) |
Sep 28, 2011 | 2.770 | 2.780 | 2.570 | 2.570 | 375,156 | -0.22(-7.89%) |
Sep 27, 2011 | 2.820 | 2.930 | 2.660 | 2.790 | 393,872 | +0.05(+1.82%) |
Sep 26, 2011 | 2.660 | 2.750 | 2.610 | 2.740 | 222,925 | +0.10(+3.79%) |
Sep 23, 2011 | 2.590 | 2.650 | 2.520 | 2.640 | 296,184 | +0.05(+1.93%) |
Sep 22, 2011 | 2.490 | 2.650 | 2.450 | 2.590 | 629,126 | +0.06(+2.37%) |
Sep 21, 2011 | 2.640 | 2.701 | 2.520 | 2.530 | 375,356 | -0.10(-3.80%) |
Sep 20, 2011 | 2.800 | 2.810 | 2.630 | 2.630 | 395,679 | -0.17(-6.07%) |
Sep 19, 2011 | 2.750 | 2.850 | 2.740 | 2.800 | 267,159 | -0.02(-0.71%) |
Sep 16, 2011 | 2.850 | 2.870 | 2.790 | 2.820 | 436,540 | -0.01(-0.35%) |
Sep 15, 2011 | 2.790 | 2.840 | 2.750 | 2.830 | 268,606 | +0.09(+3.28%) |
Sep 14, 2011 | 2.730 | 2.810 | 2.660 | 2.740 | 519,568 | +0.04(+1.48%) |
Sep 13, 2011 | 2.710 | 2.740 | 2.629 | 2.700 | 334,227 | +0.00(+0.00%) |
Sep 12, 2011 | 2.610 | 2.740 | 2.610 | 2.700 | 180,062 | +0.03(+1.12%) |
Sep 09, 2011 | 2.660 | 2.750 | 2.620 | 2.670 | 410,946 | -0.03(-1.11%) |
Sep 08, 2011 | 2.800 | 2.840 | 2.690 | 2.700 | 342,259 | -0.13(-4.59%) |
Sep 07, 2011 | 2.780 | 2.830 | 2.730 | 2.830 | 332,686 | +0.11(+4.04%) |
Sep 06, 2011 | 2.500 | 2.740 | 2.500 | 2.720 | 448,669 | +0.12(+4.62%) |
Sep 02, 2011 | 2.630 | 2.750 | 2.590 | 2.600 | 523,303 | -0.10(-3.70%) |
Sep 01, 2011 | 2.790 | 2.860 | 2.690 | 2.700 | 469,612 | -0.07(-2.53%) |
Aug 31, 2011 | 2.870 | 2.920 | 2.730 | 2.770 | 734,422 | -0.09(-3.15%) |
Aug 30, 2011 | 2.880 | 2.900 | 2.830 | 2.860 | 282,688 | -0.06(-2.05%) |
Aug 29, 2011 | 2.850 | 2.950 | 2.850 | 2.920 | 325,582 | +0.08(+2.82%) |
Aug 26, 2011 | 2.830 | 2.940 | 2.770 | 2.840 | 388,537 | -0.03(-1.05%) |
Aug 25, 2011 | 2.830 | 2.900 | 2.720 | 2.870 | 597,742 | +0.07(+2.50%) |
Aug 24, 2011 | 2.860 | 2.920 | 2.750 | 2.800 | 291,388 | -0.07(-2.44%) |
Aug 23, 2011 | 2.710 | 2.870 | 2.560 | 2.870 | 364,935 | +0.19(+7.09%) |
Aug 22, 2011 | 2.730 | 2.790 | 2.650 | 2.680 | 354,179 | +0.05(+1.90%) |
Aug 19, 2011 | 2.660 | 2.820 | 2.600 | 2.630 | 392,788 | -0.09(-3.31%) |
Aug 18, 2011 | 2.830 | 2.880 | 2.710 | 2.720 | 518,552 | -0.23(-7.80%) |
Aug 17, 2011 | 2.920 | 3.000 | 2.870 | 2.950 | 418,088 | +0.05(+1.72%) |
Aug 16, 2011 | 2.910 | 3.000 | 2.840 | 2.900 | 456,871 | -0.05(-1.69%) |
Aug 15, 2011 | 3.030 | 3.030 | 2.860 | 2.950 | 285,455 | -0.06(-1.99%) |
Aug 12, 2011 | 2.950 | 3.020 | 2.830 | 3.010 | 573,324 | +0.09(+3.08%) |
Aug 11, 2011 | 2.680 | 2.940 | 2.600 | 2.920 | 723,481 | +0.29(+11.03%) |
Aug 10, 2011 | 2.740 | 2.840 | 2.530 | 2.630 | 455,174 | -0.21(-7.39%) |
Aug 09, 2011 | 2.720 | 2.890 | 2.510 | 2.840 | 902,449 | +0.20(+7.58%) |
Aug 08, 2011 | 2.910 | 3.010 | 2.640 | 2.640 | 1,348,845 | -0.38(-12.58%) |
Aug 05, 2011 | 3.200 | 3.240 | 2.960 | 3.020 | 1,001,306 | -0.13(-4.13%) |
Aug 04, 2011 | 3.220 | 3.270 | 3.150 | 3.150 | 850,104 | -0.14(-4.26%) |
Aug 03, 2011 | 3.240 | 3.350 | 3.170 | 3.290 | 563,276 | +0.05(+1.54%) |
Aug 02, 2011 | 3.280 | 3.470 | 3.221 | 3.240 | 1,038,707 | -0.14(-4.14%) |
Aug 01, 2011 | 3.450 | 3.480 | 3.380 | 3.380 | 981,402 | -0.01(-0.29%) |
Jul 29, 2011 | 3.370 | 3.430 | 3.310 | 3.390 | 512,869 | -0.03(-0.88%) |
Jul 28, 2011 | 3.340 | 3.540 | 3.340 | 3.420 | 752,249 | +0.08(+2.40%) |
Jul 27, 2011 | 3.500 | 3.520 | 3.330 | 3.340 | 733,665 | -0.18(-5.11%) |
Jul 26, 2011 | 3.550 | 3.550 | 3.510 | 3.520 | 418,733 | -0.02(-0.56%) |
Jul 25, 2011 | 3.520 | 3.590 | 3.470 | 3.540 | 325,072 | +0.00(+0.00%) |
Jul 22, 2011 | 3.540 | 3.570 | 3.513 | 3.540 | 372,586 | -0.01(-0.28%) |
Jul 21, 2011 | 3.560 | 3.620 | 3.540 | 3.550 | 732,850 | +0.00(+0.00%) |
Jul 20, 2011 | 3.600 | 3.630 | 3.550 | 3.550 | 907,917 | -0.05(-1.39%) |
Jul 19, 2011 | 3.540 | 3.610 | 3.430 | 3.600 | 642,503 | +0.10(+2.86%) |
Jul 18, 2011 | 3.550 | 3.550 | 3.490 | 3.500 | 400,522 | -0.07(-1.96%) |
Jul 15, 2011 | 3.500 | 3.670 | 3.480 | 3.570 | 925,806 | +0.17(+5.00%) |
Jul 14, 2011 | 3.410 | 3.455 | 3.390 | 3.400 | 517,142 | -0.07(-2.02%) |
Jul 13, 2011 | 3.420 | 3.470 | 3.400 | 3.470 | 309,241 | +0.08(+2.36%) |
Jul 12, 2011 | 3.410 | 3.450 | 3.360 | 3.390 | 240,690 | -0.01(-0.29%) |
Jul 11, 2011 | 3.420 | 3.440 | 3.370 | 3.400 | 256,300 | -0.07(-2.02%) |
Jul 08, 2011 | 3.310 | 3.480 | 3.240 | 3.470 | 558,535 | +0.11(+3.27%) |
Jul 07, 2011 | 3.290 | 3.370 | 3.250 | 3.360 | 370,191 | +0.10(+3.07%) |
Jul 06, 2011 | 3.200 | 3.260 | 3.180 | 3.260 | 233,814 | +0.05(+1.56%) |
Jul 05, 2011 | 3.230 | 3.230 | 3.160 | 3.210 | 277,794 | -0.03(-0.93%) |
Jul 01, 2011 | 3.250 | 3.250 | 3.120 | 3.240 | 327,547 | +0.00(+0.00%) |
Jun 30, 2011 | 3.190 | 3.240 | 3.160 | 3.240 | 300,841 | +0.05(+1.57%) |
Jun 29, 2011 | 3.170 | 3.190 | 3.120 | 3.190 | 388,255 | +0.03(+0.95%) |
Jun 28, 2011 | 3.110 | 3.170 | 3.079 | 3.160 | 265,741 | +0.06(+1.94%) |
Jun 27, 2011 | 3.050 | 3.170 | 3.041 | 3.100 | 282,120 | +0.05(+1.64%) |
Jun 24, 2011 | 3.130 | 3.140 | 3.020 | 3.050 | 866,827 | -0.08(-2.56%) |
Jun 23, 2011 | 3.100 | 3.140 | 3.050 | 3.130 | 528,345 | -0.02(-0.63%) |
Jun 22, 2011 | 3.090 | 3.210 | 3.090 | 3.150 | 405,352 | +0.03(+0.96%) |
Jun 21, 2011 | 3.120 | 3.160 | 3.060 | 3.120 | 478,654 | +0.02(+0.65%) |
Jun 20, 2011 | 3.140 | 3.160 | 3.080 | 3.100 | 362,251 | -0.04(-1.27%) |
Jun 17, 2011 | 3.060 | 3.160 | 3.060 | 3.140 | 883,803 | +0.10(+3.29%) |
Jun 16, 2011 | 3.140 | 3.180 | 3.030 | 3.040 | 1,603,547 | -0.10(-3.18%) |
Jun 15, 2011 | 3.170 | 3.190 | 3.110 | 3.140 | 317,651 | -0.08(-2.48%) |
Jun 14, 2011 | 3.150 | 3.241 | 3.150 | 3.220 | 375,819 | +0.10(+3.21%) |
Jun 13, 2011 | 3.110 | 3.180 | 3.080 | 3.120 | 695,441 | +0.00(+0.00%) |
Jun 10, 2011 | 3.100 | 3.130 | 3.070 | 3.120 | 615,806 | +0.01(+0.32%) |
Jun 09, 2011 | 3.130 | 3.140 | 3.090 | 3.110 | 252,751 | -0.01(-0.32%) |
Jun 08, 2011 | 3.070 | 3.130 | 3.050 | 3.120 | 373,065 | +0.03(+0.97%) |
Jun 07, 2011 | 3.130 | 3.150 | 3.080 | 3.090 | 200,728 | -0.01(-0.32%) |
Jun 06, 2011 | 3.170 | 3.220 | 3.080 | 3.100 | 478,730 | -0.01(-0.32%) |