Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.249 | 4.372 | 4.245 | 4.338 | 7,214 | +0.08(+1.95%) |
Feb 28, 2012 | 4.442 | 4.442 | 4.249 | 4.256 | 6,359 | -0.02(-0.40%) |
Feb 27, 2012 | 4.373 | 4.373 | 4.273 | 4.273 | 12,055 | -0.10(-2.21%) |
Feb 24, 2012 | 4.369 | 4.456 | 4.369 | 4.369 | 1,738 | +0.02(+0.40%) |
Feb 23, 2012 | 4.490 | 4.580 | 4.281 | 4.352 | 52,503 | -0.21(-4.61%) |
Feb 22, 2012 | 4.418 | 4.580 | 4.380 | 4.563 | 17,181 | +0.15(+3.51%) |
Feb 21, 2012 | 4.307 | 4.556 | 4.307 | 4.408 | 27,235 | +0.08(+1.93%) |
Feb 17, 2012 | 4.302 | 4.349 | 4.242 | 4.325 | 11,911 | +0.06(+1.38%) |
Feb 16, 2012 | 4.307 | 4.401 | 4.266 | 4.266 | 24,103 | +0.01(+0.24%) |
Feb 15, 2012 | 4.418 | 4.418 | 4.249 | 4.256 | 9,961 | -0.16(-3.67%) |
Feb 14, 2012 | 4.397 | 4.418 | 4.249 | 4.418 | 2,503 | +0.00(+0.00%) |
Feb 13, 2012 | 4.411 | 4.483 | 4.263 | 4.418 | 11,406 | +0.05(+1.07%) |
Feb 10, 2012 | 4.303 | 4.440 | 4.241 | 4.371 | 10,407 | +0.00(+0.00%) |
Feb 09, 2012 | 4.405 | 4.405 | 4.371 | 4.371 | 1,024 | -0.03(-0.78%) |
Feb 08, 2012 | 4.173 | 4.405 | 4.173 | 4.405 | 4,128 | +0.05(+1.10%) |
Feb 07, 2012 | 4.098 | 4.405 | 3.934 | 4.358 | 10,570 | -0.04(-1.01%) |
Feb 06, 2012 | 4.477 | 4.494 | 4.402 | 4.402 | 36,163 | -0.09(-1.98%) |
Feb 03, 2012 | 4.446 | 4.525 | 4.369 | 4.491 | 23,879 | +0.05(+1.15%) |
Feb 02, 2012 | 4.429 | 4.440 | 4.395 | 4.440 | 4,831 | +0.17(+4.01%) |
Feb 01, 2012 | 4.252 | 4.269 | 4.103 | 4.268 | 11,478 | +0.04(+0.88%) |
Jan 31, 2012 | 4.238 | 4.269 | 4.098 | 4.231 | 13,850 | -0.03(-0.80%) |
Jan 30, 2012 | 4.487 | 4.498 | 4.030 | 4.265 | 20,878 | -0.24(-5.24%) |
Jan 27, 2012 | 4.303 | 4.538 | 4.303 | 4.501 | 2,957 | +0.23(+5.27%) |
Jan 26, 2012 | 4.443 | 4.474 | 4.276 | 4.276 | 18,957 | -0.15(-3.32%) |
Jan 25, 2012 | 4.477 | 4.477 | 4.422 | 4.422 | 4,099 | -0.09(-1.89%) |
Jan 24, 2012 | 4.610 | 4.610 | 4.501 | 4.508 | 8,477 | -0.01(-0.30%) |
Jan 23, 2012 | 4.552 | 4.610 | 4.521 | 4.521 | 8,011 | -0.01(-0.30%) |
Jan 20, 2012 | 4.593 | 4.607 | 4.535 | 4.535 | 13,721 | +0.01(+0.23%) |
Jan 19, 2012 | 4.504 | 4.525 | 4.504 | 4.525 | 30,055 | +0.01(+0.15%) |
Jan 18, 2012 | 4.525 | 4.525 | 4.518 | 4.518 | 3,221 | +0.01(+0.23%) |
Jan 17, 2012 | 4.477 | 4.508 | 4.416 | 4.508 | 13,045 | +0.03(+0.76%) |
Jan 13, 2012 | 4.468 | 4.474 | 4.468 | 4.474 | 2,380 | +0.00(+0.00%) |
Jan 12, 2012 | 4.446 | 4.501 | 4.446 | 4.474 | 9,894 | +0.05(+1.16%) |
Jan 11, 2012 | 4.501 | 4.501 | 4.422 | 4.422 | 3,367 | +0.00(+0.00%) |
Jan 10, 2012 | 4.443 | 4.487 | 4.422 | 4.422 | 5,563 | -0.03(-0.61%) |
Jan 09, 2012 | 4.494 | 4.505 | 4.416 | 4.450 | 17,718 | -0.04(-0.91%) |
Jan 06, 2012 | 4.378 | 4.542 | 4.358 | 4.491 | 49,988 | +0.14(+3.14%) |
Jan 05, 2012 | 4.347 | 4.392 | 4.274 | 4.354 | 9,827 | +0.02(+0.47%) |
Jan 04, 2012 | 4.289 | 4.334 | 4.289 | 4.334 | 9,516 | +0.14(+3.42%) |
Dec 30, 2011 | 4.303 | 4.303 | 4.190 | 4.190 | 7,672 | -0.11(-2.46%) |
Dec 29, 2011 | 4.207 | 4.358 | 4.207 | 4.296 | 27,467 | +0.06(+1.50%) |
Dec 28, 2011 | 4.333 | 4.333 | 4.233 | 4.233 | 1,016 | -0.07(-1.71%) |
Dec 27, 2011 | 4.204 | 4.340 | 4.204 | 4.306 | 6,125 | +0.04(+0.96%) |
Dec 23, 2011 | 4.259 | 4.317 | 4.259 | 4.265 | 6,254 | +0.03(+0.64%) |
Dec 21, 2011 | 4.235 | 4.340 | 4.190 | 4.238 | 7,191 | -0.02(-0.48%) |
Dec 20, 2011 | 4.224 | 4.337 | 4.183 | 4.259 | 6,374 | -0.06(-1.42%) |
Dec 19, 2011 | 4.136 | 4.358 | 4.132 | 4.320 | 8,491 | +0.20(+4.89%) |
Dec 16, 2011 | 4.303 | 4.330 | 4.119 | 4.119 | 2,052 | -0.16(-3.75%) |
Dec 15, 2011 | 4.122 | 4.327 | 4.122 | 4.279 | 9,853 | +0.18(+4.50%) |
Dec 14, 2011 | 4.228 | 4.388 | 4.081 | 4.095 | 8,691 | -0.11(-2.68%) |
Dec 13, 2011 | 4.330 | 4.334 | 4.207 | 4.207 | 3,156 | -0.07(-1.53%) |
Dec 12, 2011 | 4.286 | 4.334 | 4.265 | 4.273 | 7,311 | -0.03(-0.79%) |
Dec 09, 2011 | 4.224 | 4.306 | 4.119 | 4.306 | 4,585 | +0.11(+2.60%) |
Dec 08, 2011 | 4.337 | 4.337 | 4.197 | 4.197 | 7,440 | -0.15(-3.53%) |
Dec 07, 2011 | 4.337 | 4.351 | 4.204 | 4.351 | 4,685 | -0.01(-0.31%) |
Dec 06, 2011 | 4.385 | 4.385 | 4.204 | 4.364 | 7,224 | -0.01(-0.31%) |
Dec 05, 2011 | 4.351 | 4.385 | 4.265 | 4.378 | 16,213 | +0.02(+0.55%) |
Dec 02, 2011 | 4.337 | 4.354 | 4.299 | 4.354 | 16,808 | +0.06(+1.43%) |
Dec 01, 2011 | 4.310 | 4.344 | 4.293 | 4.293 | 33,572 | +0.09(+2.03%) |
Nov 30, 2011 | 4.299 | 4.330 | 4.183 | 4.207 | 17,464 | -0.10(-2.22%) |
Nov 29, 2011 | 4.108 | 4.303 | 4.108 | 4.303 | 14,635 | +0.14(+3.36%) |
Nov 28, 2011 | 4.200 | 4.235 | 4.163 | 4.163 | 6,773 | -0.04(-0.89%) |
Nov 23, 2011 | 4.204 | 4.200 | 4.200 | 4.200 | 14,641 | +0.02(+0.41%) |
Nov 22, 2011 | 4.166 | 4.218 | 4.146 | 4.183 | 11,654 | +0.08(+1.83%) |
Nov 21, 2011 | 4.088 | 4.108 | 4.088 | 4.108 | 1,669 | -0.06(-1.39%) |
Nov 17, 2011 | 4.166 | 4.166 | 4.166 | 4.166 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.180 | 4.207 | 4.050 | 4.197 | 2,342 | -0.00(-0.08%) |
Nov 15, 2011 | 4.185 | 4.200 | 4.185 | 4.200 | 3,513 | +0.00(+0.01%) |
Nov 14, 2011 | 4.156 | 4.200 | 3.999 | 4.200 | 4,049 | +0.07(+1.69%) |
Nov 11, 2011 | 4.124 | 4.144 | 3.931 | 4.130 | 11,689 | -0.03(-0.81%) |
Nov 10, 2011 | 4.019 | 4.171 | 3.921 | 4.164 | 7,606 | +0.14(+3.40%) |
Nov 08, 2011 | 3.826 | 4.027 | 4.027 | 4.027 | 24,279 | +0.04(+1.06%) |
Nov 07, 2011 | 3.955 | 3.985 | 3.892 | 3.985 | 2,664 | -0.07(-1.67%) |
Nov 04, 2011 | 4.076 | 4.076 | 4.053 | 4.053 | 4,163 | -0.06(-1.40%) |
Nov 03, 2011 | 4.110 | 4.110 | 4.110 | 4.110 | 296 | +0.03(+0.83%) |
Nov 02, 2011 | 4.066 | 4.076 | 4.056 | 4.076 | 2,960 | -0.04(-0.90%) |
Nov 01, 2011 | 4.090 | 4.184 | 4.053 | 4.114 | 9,338 | +0.05(+1.25%) |
Oct 31, 2011 | 4.188 | 4.188 | 4.060 | 4.063 | 4,441 | -0.16(-3.76%) |
Oct 28, 2011 | 4.056 | 4.255 | 3.972 | 4.222 | 15,370 | +0.12(+2.88%) |
Oct 27, 2011 | 4.053 | 4.103 | 3.951 | 4.103 | 11,725 | +0.07(+1.67%) |
Oct 26, 2011 | 3.951 | 4.053 | 3.941 | 4.036 | 7,209 | +0.04(+1.01%) |
Oct 25, 2011 | 4.070 | 4.080 | 3.995 | 3.995 | 3,866 | -0.06(-1.42%) |
Oct 24, 2011 | 4.036 | 4.053 | 3.951 | 4.053 | 12,622 | +0.03(+0.76%) |
Oct 21, 2011 | 3.904 | 4.053 | 3.904 | 4.022 | 9,495 | +0.13(+3.30%) |
Oct 20, 2011 | 3.833 | 3.894 | 3.833 | 3.894 | 1,184 | +0.14(+3.78%) |
Oct 19, 2011 | 3.732 | 3.752 | 3.725 | 3.752 | 1,776 | -0.03(-0.71%) |
Oct 18, 2011 | 3.799 | 3.799 | 3.688 | 3.779 | 3,310 | -0.00(-0.09%) |
Oct 17, 2011 | 3.705 | 3.783 | 3.705 | 3.783 | 5,655 | +0.12(+3.23%) |
Oct 14, 2011 | 3.631 | 3.671 | 3.526 | 3.664 | 10,635 | +0.05(+1.40%) |
Oct 13, 2011 | 3.590 | 3.640 | 3.472 | 3.614 | 7,387 | -0.01(-0.28%) |
Oct 12, 2011 | 3.725 | 3.725 | 3.580 | 3.624 | 11,666 | -0.08(-2.10%) |
Oct 11, 2011 | 3.783 | 3.783 | 3.702 | 3.702 | 1,776 | -0.08(-2.23%) |
Oct 10, 2011 | 3.884 | 3.891 | 3.563 | 3.786 | 21,552 | -0.08(-2.18%) |
Oct 07, 2011 | 3.968 | 3.968 | 3.789 | 3.870 | 14,369 | -0.10(-2.47%) |
Oct 06, 2011 | 4.049 | 4.063 | 3.884 | 3.968 | 21,807 | +0.11(+2.80%) |
Oct 05, 2011 | 3.820 | 3.884 | 3.783 | 3.860 | 8,512 | +0.10(+2.57%) |
Oct 04, 2011 | 3.789 | 3.789 | 3.756 | 3.764 | 2,161 | -0.10(-2.59%) |
Oct 03, 2011 | 3.759 | 3.864 | 3.759 | 3.864 | 592 | +0.11(+3.06%) |
Sep 30, 2011 | 3.749 | 3.874 | 3.749 | 3.749 | 10,410 | +0.03(+0.92%) |
Sep 29, 2011 | 3.590 | 3.783 | 3.590 | 3.715 | 11,716 | +0.12(+3.43%) |
Sep 28, 2011 | 3.485 | 3.592 | 3.485 | 3.592 | 2,664 | +0.09(+2.46%) |
Sep 27, 2011 | 3.644 | 3.647 | 3.485 | 3.506 | 5,303 | -0.09(-2.44%) |
Sep 26, 2011 | 3.496 | 3.607 | 3.496 | 3.593 | 6,217 | +0.10(+2.90%) |
Sep 23, 2011 | 3.556 | 3.556 | 3.492 | 3.492 | 5,054 | -0.15(-4.08%) |
Sep 22, 2011 | 3.678 | 3.678 | 3.499 | 3.641 | 17,502 | -0.09(-2.44%) |
Sep 21, 2011 | 3.725 | 3.762 | 3.725 | 3.732 | 3,313 | +0.01(+0.18%) |
Sep 20, 2011 | 3.702 | 3.729 | 3.702 | 3.725 | 7,109 | -0.05(-1.34%) |
Sep 19, 2011 | 3.718 | 3.799 | 3.718 | 3.776 | 2,969 | -0.04(-0.97%) |
Sep 16, 2011 | 3.725 | 3.813 | 3.725 | 3.813 | 9,830 | +0.09(+2.45%) |
Sep 15, 2011 | 3.786 | 3.813 | 3.668 | 3.722 | 14,982 | -0.06(-1.52%) |
Sep 14, 2011 | 3.864 | 3.867 | 3.779 | 3.779 | 3,653 | -0.03(-0.89%) |
Sep 13, 2011 | 3.799 | 3.816 | 3.739 | 3.813 | 3,547 | +0.00(+0.00%) |
Sep 12, 2011 | 3.908 | 3.908 | 3.799 | 3.813 | 3,292 | -0.10(-2.50%) |
Sep 07, 2011 | 4.087 | 3.911 | 3.911 | 3.911 | 6,514 | -0.13(-3.18%) |
Sep 06, 2011 | 3.975 | 4.087 | 3.826 | 4.039 | 8,438 | +0.02(+0.50%) |
Sep 02, 2011 | 3.978 | 4.103 | 3.978 | 4.019 | 4,317 | +0.02(+0.51%) |
Sep 01, 2011 | 3.965 | 3.999 | 3.965 | 3.999 | 1,554 | -0.02(-0.52%) |
Aug 31, 2011 | 3.867 | 4.046 | 3.867 | 4.020 | 10,656 | +0.15(+3.86%) |
Aug 30, 2011 | 3.870 | 3.870 | 3.870 | 3.870 | 592 | +0.07(+1.87%) |
Aug 29, 2011 | 3.877 | 3.877 | 3.769 | 3.799 | 4,456 | -0.03(-0.79%) |
Aug 26, 2011 | 3.799 | 3.830 | 3.796 | 3.830 | 5,634 | +0.03(+0.80%) |
Aug 25, 2011 | 3.877 | 3.884 | 3.799 | 3.799 | 2,960 | -0.08(-2.17%) |
Aug 24, 2011 | 3.962 | 3.962 | 3.857 | 3.884 | 1,655 | -0.14(-3.36%) |
Aug 23, 2011 | 3.725 | 4.019 | 3.725 | 4.019 | 92,804 | +0.19(+5.03%) |
Aug 22, 2011 | 3.833 | 3.833 | 3.816 | 3.826 | 4,183 | -0.00(-0.09%) |
Aug 19, 2011 | 3.874 | 3.877 | 3.749 | 3.830 | 2,738 | -0.00(-0.09%) |
Aug 18, 2011 | 3.688 | 3.860 | 3.688 | 3.833 | 2,694 | +0.12(+3.37%) |
Aug 16, 2011 | 3.705 | 3.708 | 3.708 | 3.708 | 7,698 | -0.01(-0.19%) |
Aug 15, 2011 | 3.806 | 3.806 | 3.715 | 3.715 | 2,960 | -0.07(-1.91%) |
Aug 11, 2011 | 3.617 | 3.788 | 3.788 | 3.788 | 7,191 | +0.16(+4.32%) |
Aug 10, 2011 | 3.607 | 3.631 | 3.607 | 3.631 | 946 | -0.07(-1.89%) |
Aug 09, 2011 | 3.698 | 3.731 | 3.621 | 3.701 | 3,655 | +0.10(+2.68%) |
Aug 08, 2011 | 3.971 | 4.008 | 3.604 | 3.604 | 17,820 | -0.38(-9.62%) |
Aug 05, 2011 | 3.771 | 3.988 | 3.671 | 3.988 | 9,223 | +0.18(+4.76%) |
Aug 04, 2011 | 3.931 | 3.931 | 3.774 | 3.807 | 5,393 | -0.03(-0.89%) |
Aug 03, 2011 | 3.854 | 3.958 | 3.841 | 3.841 | 1,818 | +0.02(+0.44%) |
Aug 02, 2011 | 3.821 | 3.938 | 3.821 | 3.824 | 898 | -0.11(-2.88%) |
Aug 01, 2011 | 3.898 | 3.968 | 3.884 | 3.938 | 8,144 | -0.06(-1.50%) |
Jul 29, 2011 | 3.851 | 3.998 | 3.834 | 3.998 | 11,006 | +0.08(+1.96%) |
Jul 28, 2011 | 3.868 | 3.921 | 3.868 | 3.921 | 6,583 | +0.04(+1.12%) |
Jul 27, 2011 | 3.785 | 3.902 | 3.785 | 3.878 | 3,652 | -0.04(-1.11%) |
Jul 26, 2011 | 3.771 | 3.921 | 3.761 | 3.921 | 8,090 | +0.09(+2.31%) |
Jul 22, 2011 | 3.821 | 3.833 | 3.833 | 3.833 | 133,048 | +0.01(+0.31%) |
Jul 21, 2011 | 3.668 | 3.911 | 3.644 | 3.821 | 20,131 | +0.19(+5.24%) |
Jul 20, 2011 | 3.711 | 3.751 | 3.631 | 3.631 | 20,550 | -0.06(-1.58%) |
Jul 19, 2011 | 3.637 | 3.921 | 3.594 | 3.689 | 8,926 | +0.06(+1.61%) |
Jul 18, 2011 | 3.631 | 3.631 | 3.631 | 3.631 | 299 | -0.06(-1.72%) |
Jul 15, 2011 | 3.611 | 3.731 | 3.611 | 3.694 | 5,393 | +0.03(+0.73%) |
Jul 14, 2011 | 3.601 | 3.668 | 3.587 | 3.668 | 7,419 | +0.07(+2.04%) |
Jul 12, 2011 | 3.577 | 3.594 | 3.594 | 3.594 | 5,393 | -0.02(-0.65%) |
Jul 11, 2011 | 3.607 | 3.617 | 3.591 | 3.617 | 4,195 | +0.00(+0.00%) |
Jul 08, 2011 | 3.611 | 3.617 | 3.571 | 3.617 | 3,077 | -0.04(-1.00%) |
Jul 07, 2011 | 3.661 | 3.667 | 3.564 | 3.654 | 12,987 | -0.01(-0.18%) |
Jul 05, 2011 | 3.661 | 3.661 | 3.661 | 3.661 | 599 | -0.00(-0.09%) |
Jul 01, 2011 | 3.858 | 3.861 | 3.337 | 3.664 | 77,275 | -0.24(-6.15%) |
Jun 30, 2011 | 3.668 | 3.921 | 3.590 | 3.904 | 26,840 | +0.27(+7.44%) |
Jun 29, 2011 | 3.651 | 3.681 | 3.557 | 3.634 | 9,813 | +0.04(+1.21%) |
Jun 28, 2011 | 3.661 | 3.661 | 3.591 | 3.591 | 1,579 | +0.04(+1.22%) |
Jun 27, 2011 | 3.514 | 3.621 | 3.494 | 3.547 | 4,494 | -0.05(-1.30%) |
Jun 24, 2011 | 3.494 | 3.701 | 3.421 | 3.594 | 4,824 | +0.03(+0.84%) |
Jun 22, 2011 | 3.564 | 3.564 | 3.564 | 3.564 | 44,948 | -0.11(-2.91%) |
Jun 21, 2011 | 3.554 | 3.671 | 3.554 | 3.671 | 12,696 | +0.14(+4.07%) |
Jun 20, 2011 | 3.507 | 3.527 | 3.457 | 3.527 | 2,696 | -0.07(-1.86%) |
Jun 17, 2011 | 3.597 | 3.597 | 3.594 | 3.594 | 2,607 | -0.03(-0.74%) |
Jun 16, 2011 | 3.627 | 3.631 | 3.604 | 3.621 | 11,986 | -0.12(-3.21%) |
Jun 14, 2011 | 3.741 | 3.741 | 3.741 | 3.741 | 0 | +0.19(+5.26%) |
Jun 13, 2011 | 3.671 | 3.679 | 3.494 | 3.554 | 25,357 | -0.13(-3.62%) |
Jun 10, 2011 | 3.671 | 3.688 | 3.671 | 3.688 | 1,797 | -0.02(-0.45%) |
Jun 08, 2011 | 3.691 | 3.704 | 3.704 | 3.704 | 8,989 | +0.02(+0.68%) |
Jun 07, 2011 | 3.678 | 3.715 | 3.607 | 3.679 | 5,471 | -0.01(-0.22%) |
Jun 06, 2011 | 3.704 | 3.708 | 3.688 | 3.688 | 5,849 | -0.02(-0.45%) |
Jun 03, 2011 | 3.771 | 3.771 | 3.704 | 3.704 | 6,256 | -0.07(-1.77%) |
May 24, 2011 | 3.744 | 3.784 | 3.744 | 3.771 | 1,797 | +0.05(+1.25%) |
May 23, 2011 | 3.724 | 3.727 | 3.724 | 3.724 | 1,947 | -0.00(-0.09%) |
May 20, 2011 | 3.731 | 3.756 | 3.728 | 3.728 | 1,803 | -0.05(-1.24%) |
May 19, 2011 | 3.814 | 3.814 | 3.771 | 3.774 | 3,604 | -0.04(-1.05%) |
May 18, 2011 | 3.804 | 3.921 | 3.741 | 3.814 | 8,540 | +0.05(+1.26%) |
May 17, 2011 | 3.911 | 3.911 | 3.746 | 3.767 | 8,276 | -0.14(-3.61%) |
May 16, 2011 | 3.724 | 3.908 | 3.724 | 3.908 | 3,392 | +0.12(+3.22%) |
May 13, 2011 | 3.802 | 3.859 | 3.727 | 3.786 | 21,271 | -0.01(-0.17%) |
May 12, 2011 | 3.793 | 3.793 | 3.793 | 3.793 | 2,165 | +0.00(+0.00%) |
May 11, 2011 | 3.783 | 3.793 | 3.727 | 3.793 | 5,491 | +0.01(+0.26%) |
May 10, 2011 | 3.710 | 3.783 | 3.710 | 3.783 | 6,816 | +0.04(+1.06%) |
May 09, 2011 | 3.661 | 3.743 | 3.661 | 3.743 | 4,851 | +0.08(+2.25%) |
May 06, 2011 | 3.644 | 3.661 | 3.644 | 3.661 | 1,773 | +0.02(+0.45%) |
May 05, 2011 | 3.680 | 3.680 | 3.628 | 3.644 | 14,997 | -0.07(-1.78%) |
May 04, 2011 | 3.657 | 3.710 | 3.657 | 3.710 | 8,035 | +0.05(+1.35%) |
May 03, 2011 | 3.661 | 3.710 | 3.661 | 3.661 | 29,433 | +0.02(+0.45%) |
May 02, 2011 | 3.644 | 3.644 | 3.258 | 3.644 | 5,567 | -0.04(-0.99%) |
Apr 28, 2011 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 3.750 | 3.750 | 3.667 | 3.677 | 5,458 | -0.07(-1.85%) |
Apr 26, 2011 | 3.839 | 3.852 | 3.743 | 3.746 | 2,477 | -0.12(-3.15%) |
Apr 25, 2011 | 3.853 | 3.868 | 3.755 | 3.868 | 17,644 | +0.08(+2.09%) |
Apr 21, 2011 | 3.753 | 3.802 | 3.753 | 3.789 | 1,516 | +0.12(+3.23%) |
Apr 20, 2011 | 3.753 | 3.848 | 3.644 | 3.671 | 5,649 | -0.07(-1.94%) |
Apr 19, 2011 | 3.776 | 3.776 | 3.740 | 3.743 | 2,122 | -0.04(-1.05%) |
Apr 18, 2011 | 3.845 | 3.852 | 3.631 | 3.783 | 5,582 | +0.02(+0.61%) |
Apr 15, 2011 | 3.882 | 3.882 | 3.677 | 3.760 | 12,404 | -0.05(-1.38%) |
Apr 14, 2011 | 3.816 | 3.878 | 3.793 | 3.812 | 6,670 | +0.02(+0.52%) |
Apr 13, 2011 | 3.793 | 3.918 | 3.769 | 3.793 | 6,516 | -0.01(-0.35%) |
Apr 11, 2011 | 3.806 | 3.806 | 3.806 | 3.806 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 3.766 | 3.921 | 3.766 | 3.852 | 1,516 | +0.04(+0.95%) |
Apr 07, 2011 | 3.765 | 3.816 | 3.765 | 3.816 | 1,061 | -0.09(-2.20%) |
Apr 06, 2011 | 3.905 | 3.905 | 3.842 | 3.901 | 5,761 | +0.02(+0.60%) |
Apr 05, 2011 | 3.760 | 3.878 | 3.760 | 3.878 | 2,998 | +0.00(+0.00%) |
Apr 04, 2011 | 3.753 | 3.878 | 3.753 | 3.878 | 10,236 | +0.05(+1.29%) |
Apr 01, 2011 | 3.773 | 3.855 | 3.773 | 3.829 | 5,154 | +0.09(+2.29%) |
Mar 31, 2011 | 3.743 | 3.859 | 3.723 | 3.743 | 13,281 | +0.01(+0.18%) |
Mar 30, 2011 | 3.737 | 3.740 | 3.737 | 3.737 | 7,143 | -0.05(-1.31%) |
Mar 29, 2011 | 3.720 | 3.802 | 3.671 | 3.786 | 7,853 | +0.05(+1.41%) |
Mar 28, 2011 | 3.859 | 3.859 | 3.651 | 3.733 | 27,496 | -0.10(-2.50%) |
Mar 25, 2011 | 3.769 | 3.859 | 3.674 | 3.829 | 6,525 | +0.02(+0.52%) |
Mar 23, 2011 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.694 | 3.694 | 3.694 | 3.694 | 4,093 | -0.01(-0.27%) |
Mar 21, 2011 | 3.651 | 3.872 | 3.651 | 3.704 | 12,080 | +0.04(+1.08%) |
Mar 18, 2011 | 3.677 | 3.707 | 3.664 | 3.664 | 3,547 | +0.02(+0.54%) |
Mar 17, 2011 | 3.697 | 3.697 | 3.644 | 3.644 | 3,941 | -0.15(-3.83%) |
Mar 16, 2011 | 3.789 | 3.789 | 3.786 | 3.789 | 3,335 | +0.08(+2.13%) |
Mar 15, 2011 | 3.632 | 3.710 | 3.632 | 3.710 | 3,487 | +0.08(+2.09%) |
Mar 14, 2011 | 3.634 | 3.634 | 3.634 | 3.634 | 606 | -0.08(-2.22%) |
Mar 11, 2011 | 3.694 | 3.717 | 3.694 | 3.717 | 2,274 | +0.01(+0.18%) |
Mar 10, 2011 | 3.707 | 3.710 | 3.707 | 3.710 | 3,532 | +0.00(+0.00%) |
Mar 09, 2011 | 3.720 | 3.788 | 3.677 | 3.710 | 24,254 | +0.01(+0.22%) |
Mar 08, 2011 | 3.713 | 3.720 | 3.690 | 3.702 | 7,028 | -0.01(-0.22%) |
Mar 07, 2011 | 3.710 | 3.784 | 3.704 | 3.710 | 8,802 | -0.05(-1.32%) |
Mar 04, 2011 | 3.783 | 3.783 | 3.760 | 3.760 | 2,031 | +0.02(+0.44%) |
Mar 03, 2011 | 3.743 | 3.743 | 3.743 | 3.743 | 4,245 | -0.04(-1.13%) |
Mar 02, 2011 | 3.727 | 3.793 | 3.727 | 3.786 | 1,622 | +0.11(+2.96%) |