Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.589 | 3.604 | 3.545 | 3.545 | 1,144,895 | -0.04(-0.99%) |
Jun 28, 2012 | 3.557 | 3.585 | 3.557 | 3.581 | 738,078 | +0.01(+0.22%) |
Jun 27, 2012 | 3.561 | 3.577 | 3.557 | 3.573 | 750,324 | +0.03(+0.78%) |
Jun 26, 2012 | 3.557 | 3.565 | 3.545 | 3.545 | 793,223 | -0.02(-0.44%) |
Jun 25, 2012 | 3.565 | 3.569 | 3.530 | 3.561 | 721,871 | -0.01(-0.33%) |
Jun 22, 2012 | 3.553 | 3.573 | 3.549 | 3.573 | 492,901 | +0.03(+0.78%) |
Jun 21, 2012 | 3.549 | 3.565 | 3.534 | 3.545 | 652,641 | +0.00(+0.11%) |
Jun 20, 2012 | 3.518 | 3.553 | 3.518 | 3.541 | 619,955 | +0.01(+0.33%) |
Jun 19, 2012 | 3.498 | 3.534 | 3.506 | 3.530 | 696,523 | +0.03(+0.90%) |
Jun 18, 2012 | 3.502 | 3.522 | 3.479 | 3.498 | 788,992 | +0.00(+0.11%) |
Jun 15, 2012 | 3.534 | 3.534 | 3.483 | 3.494 | 594,177 | -0.01(-0.34%) |
Jun 14, 2012 | 3.526 | 3.526 | 3.498 | 3.506 | 607,289 | +0.01(+0.22%) |
Jun 13, 2012 | 3.510 | 3.522 | 3.479 | 3.498 | 721,158 | -0.01(-0.30%) |
Jun 12, 2012 | 3.489 | 3.509 | 3.466 | 3.509 | 631,129 | +0.03(+0.78%) |
Jun 11, 2012 | 3.520 | 3.520 | 3.464 | 3.481 | 753,840 | -0.01(-0.22%) |
Jun 08, 2012 | 3.489 | 3.493 | 3.466 | 3.489 | 399,264 | +0.00(+0.11%) |
Jun 07, 2012 | 3.513 | 3.513 | 3.481 | 3.485 | 468,459 | -0.02(-0.56%) |
Jun 06, 2012 | 3.470 | 3.505 | 3.450 | 3.505 | 687,426 | +0.04(+1.01%) |
Jun 05, 2012 | 3.423 | 3.470 | 3.419 | 3.470 | 712,307 | +0.03(+0.91%) |
Jun 04, 2012 | 3.435 | 3.478 | 3.427 | 3.439 | 805,775 | -0.00(-0.11%) |
Jun 01, 2012 | 3.435 | 3.442 | 3.396 | 3.442 | 790,592 | +0.00(+0.11%) |
May 31, 2012 | 3.462 | 3.466 | 3.407 | 3.439 | 721,241 | -0.02(-0.45%) |
May 30, 2012 | 3.466 | 3.481 | 3.442 | 3.454 | 783,223 | -0.02(-0.67%) |
May 29, 2012 | 3.501 | 3.501 | 3.466 | 3.478 | 631,888 | -0.02(-0.45%) |
May 25, 2012 | 3.489 | 3.505 | 3.450 | 3.493 | 603,447 | +0.02(+0.56%) |
May 24, 2012 | 3.454 | 3.478 | 3.427 | 3.474 | 569,501 | +0.04(+1.25%) |
May 23, 2012 | 3.411 | 3.431 | 3.376 | 3.431 | 903,583 | +0.04(+1.15%) |
May 22, 2012 | 3.427 | 3.435 | 3.372 | 3.392 | 750,121 | -0.02(-0.46%) |
May 21, 2012 | 3.388 | 3.415 | 3.368 | 3.407 | 542,160 | +0.02(+0.46%) |
May 18, 2012 | 3.403 | 3.419 | 3.364 | 3.392 | 583,106 | -0.02(-0.57%) |
May 17, 2012 | 3.509 | 3.509 | 3.376 | 3.411 | 1,192,720 | -0.10(-2.78%) |
May 16, 2012 | 3.509 | 3.509 | 3.489 | 3.509 | 651,118 | +0.00(+0.11%) |
May 15, 2012 | 3.493 | 3.524 | 3.489 | 3.505 | 755,315 | -0.00(-0.11%) |
May 14, 2012 | 3.513 | 3.519 | 3.485 | 3.509 | 586,879 | -0.02(-0.55%) |
May 11, 2012 | 3.520 | 3.548 | 3.517 | 3.528 | 505,937 | +0.02(+0.59%) |
May 10, 2012 | 3.531 | 3.531 | 3.504 | 3.507 | 527,443 | -0.01(-0.22%) |
May 09, 2012 | 3.515 | 3.531 | 3.507 | 3.515 | 714,821 | -0.02(-0.55%) |
May 08, 2012 | 3.488 | 3.535 | 3.488 | 3.535 | 680,918 | +0.03(+1.00%) |
May 07, 2012 | 3.507 | 3.519 | 3.492 | 3.500 | 868,114 | -0.01(-0.33%) |
May 04, 2012 | 3.504 | 3.515 | 3.481 | 3.511 | 628,700 | +0.01(+0.22%) |
May 03, 2012 | 3.438 | 3.504 | 3.438 | 3.504 | 804,529 | +0.02(+0.56%) |
May 02, 2012 | 3.484 | 3.484 | 3.473 | 3.484 | 757,328 | +0.00(+0.00%) |
May 01, 2012 | 3.519 | 3.519 | 3.476 | 3.484 | 1,138,667 | -0.02(-0.55%) |
Apr 30, 2012 | 3.496 | 3.504 | 3.488 | 3.504 | 659,176 | +0.02(+0.56%) |
Apr 27, 2012 | 3.496 | 3.496 | 3.476 | 3.484 | 463,460 | -0.01(-0.33%) |
Apr 26, 2012 | 3.507 | 3.511 | 3.488 | 3.496 | 859,246 | -0.02(-0.44%) |
Apr 25, 2012 | 3.473 | 3.511 | 3.465 | 3.511 | 1,166,763 | +0.04(+1.11%) |
Apr 24, 2012 | 3.457 | 3.473 | 3.453 | 3.473 | 624,748 | +0.02(+0.45%) |
Apr 23, 2012 | 3.430 | 3.461 | 3.423 | 3.457 | 963,495 | +0.02(+0.56%) |
Apr 20, 2012 | 3.430 | 3.440 | 3.418 | 3.438 | 489,126 | +0.00(+0.00%) |
Apr 19, 2012 | 3.426 | 3.442 | 3.418 | 3.438 | 820,441 | +0.02(+0.45%) |
Apr 18, 2012 | 3.434 | 3.434 | 3.403 | 3.422 | 713,325 | -0.01(-0.34%) |
Apr 17, 2012 | 3.430 | 3.441 | 3.411 | 3.434 | 950,920 | +0.02(+0.57%) |
Apr 16, 2012 | 3.445 | 3.445 | 3.403 | 3.415 | 438,815 | -0.01(-0.23%) |
Apr 13, 2012 | 3.422 | 3.426 | 3.407 | 3.422 | 528,877 | +0.00(+0.00%) |
Apr 12, 2012 | 3.434 | 3.453 | 3.422 | 3.422 | 757,467 | +0.00(+0.11%) |
Apr 11, 2012 | 3.407 | 3.442 | 3.407 | 3.418 | 785,303 | +0.02(+0.49%) |
Apr 10, 2012 | 3.425 | 3.432 | 3.390 | 3.402 | 582,590 | +0.01(+0.34%) |
Apr 09, 2012 | 3.363 | 3.390 | 3.363 | 3.390 | 732,121 | -0.00(-0.11%) |
Apr 05, 2012 | 3.425 | 3.425 | 3.390 | 3.394 | 591,392 | -0.02(-0.56%) |
Apr 04, 2012 | 3.413 | 3.432 | 3.390 | 3.413 | 762,105 | -0.01(-0.34%) |
Apr 03, 2012 | 3.440 | 3.444 | 3.409 | 3.425 | 647,974 | -0.02(-0.67%) |
Apr 02, 2012 | 3.432 | 3.448 | 3.409 | 3.448 | 1,712,355 | +0.03(+1.01%) |
Mar 30, 2012 | 3.440 | 3.442 | 3.386 | 3.413 | 1,448,761 | -0.02(-0.45%) |
Mar 29, 2012 | 3.421 | 3.429 | 3.390 | 3.429 | 659,330 | +0.01(+0.22%) |
Mar 28, 2012 | 3.432 | 3.440 | 3.413 | 3.421 | 1,046,039 | +0.00(+0.00%) |
Mar 27, 2012 | 3.409 | 3.425 | 3.386 | 3.421 | 649,951 | +0.02(+0.45%) |
Mar 26, 2012 | 3.413 | 3.432 | 3.382 | 3.405 | 1,006,582 | -0.01(-0.23%) |
Mar 23, 2012 | 3.382 | 3.421 | 3.379 | 3.413 | 845,422 | +0.03(+1.02%) |
Mar 22, 2012 | 3.367 | 3.382 | 3.359 | 3.379 | 673,210 | +0.01(+0.34%) |
Mar 21, 2012 | 3.375 | 3.382 | 3.352 | 3.367 | 421,191 | +0.01(+0.23%) |
Mar 20, 2012 | 3.352 | 3.382 | 3.352 | 3.359 | 702,823 | +0.00(+0.00%) |
Mar 19, 2012 | 3.367 | 3.394 | 3.344 | 3.359 | 557,835 | -0.00(-0.11%) |
Mar 16, 2012 | 3.363 | 3.390 | 3.325 | 3.363 | 1,069,007 | +0.03(+0.92%) |
Mar 15, 2012 | 3.402 | 3.405 | 3.317 | 3.332 | 1,104,926 | -0.07(-2.03%) |
Mar 14, 2012 | 3.398 | 3.425 | 3.379 | 3.402 | 649,189 | -0.02(-0.45%) |
Mar 13, 2012 | 3.344 | 3.417 | 3.321 | 3.417 | 1,457,792 | +0.11(+3.25%) |
Mar 12, 2012 | 3.317 | 3.328 | 3.298 | 3.309 | 570,680 | -0.01(-0.23%) |
Mar 09, 2012 | 3.358 | 3.373 | 3.306 | 3.317 | 949,037 | -0.03(-1.01%) |
Mar 08, 2012 | 3.291 | 3.362 | 3.276 | 3.351 | 740,908 | +0.08(+2.41%) |
Mar 07, 2012 | 3.260 | 3.298 | 3.245 | 3.272 | 804,543 | +0.04(+1.16%) |
Mar 06, 2012 | 3.294 | 3.298 | 3.234 | 3.234 | 1,385,759 | -0.07(-2.16%) |
Mar 05, 2012 | 3.347 | 3.362 | 3.306 | 3.306 | 846,254 | -0.03(-1.01%) |
Mar 02, 2012 | 3.328 | 3.347 | 3.328 | 3.339 | 603,288 | +0.02(+0.45%) |
Mar 01, 2012 | 3.309 | 3.324 | 3.298 | 3.324 | 568,502 | +0.02(+0.68%) |
Feb 29, 2012 | 3.336 | 3.336 | 3.287 | 3.302 | 841,223 | -0.02(-0.57%) |
Feb 28, 2012 | 3.309 | 3.343 | 3.302 | 3.321 | 708,587 | +0.00(+0.11%) |
Feb 27, 2012 | 3.339 | 3.358 | 3.313 | 3.317 | 886,314 | -0.02(-0.68%) |
Feb 24, 2012 | 3.324 | 3.347 | 3.313 | 3.339 | 831,467 | +0.02(+0.68%) |
Feb 23, 2012 | 3.324 | 3.332 | 3.302 | 3.317 | 757,735 | +0.01(+0.34%) |
Feb 22, 2012 | 3.302 | 3.336 | 3.287 | 3.306 | 769,464 | +0.01(+0.23%) |
Feb 21, 2012 | 3.291 | 3.302 | 3.272 | 3.298 | 623,101 | +0.02(+0.57%) |
Feb 17, 2012 | 3.287 | 3.291 | 3.257 | 3.279 | 857,462 | +0.01(+0.23%) |
Feb 16, 2012 | 3.276 | 3.279 | 3.260 | 3.272 | 671,367 | +0.00(+0.12%) |
Feb 15, 2012 | 3.272 | 3.291 | 3.257 | 3.268 | 806,022 | -0.00(-0.11%) |
Feb 14, 2012 | 3.268 | 3.283 | 3.264 | 3.272 | 679,286 | -0.00(-0.11%) |
Feb 13, 2012 | 3.291 | 3.291 | 3.260 | 3.276 | 627,327 | -0.00(-0.11%) |
Feb 10, 2012 | 3.268 | 3.291 | 3.245 | 3.279 | 756,570 | -0.00(-0.11%) |
Feb 09, 2012 | 3.260 | 3.291 | 3.242 | 3.283 | 900,878 | +0.03(+0.93%) |
Feb 08, 2012 | 3.245 | 3.260 | 3.223 | 3.253 | 1,080,230 | +0.04(+1.17%) |
Feb 07, 2012 | 3.200 | 3.249 | 3.200 | 3.215 | 810,120 | +0.00(+0.12%) |
Feb 06, 2012 | 3.200 | 3.215 | 3.159 | 3.212 | 1,002,631 | +0.02(+0.47%) |
Feb 03, 2012 | 3.200 | 3.223 | 3.185 | 3.197 | 838,577 | +0.01(+0.35%) |
Feb 02, 2012 | 3.208 | 3.208 | 3.185 | 3.185 | 821,687 | -0.02(-0.47%) |
Feb 01, 2012 | 3.200 | 3.215 | 3.189 | 3.200 | 927,735 | +0.03(+0.95%) |
Jan 31, 2012 | 3.215 | 3.219 | 3.170 | 3.170 | 741,873 | -0.03(-1.06%) |
Jan 30, 2012 | 3.208 | 3.208 | 3.133 | 3.204 | 1,083,306 | +0.00(+0.00%) |
Jan 27, 2012 | 3.129 | 3.204 | 3.129 | 3.204 | 1,284,819 | +0.06(+1.99%) |
Jan 26, 2012 | 3.166 | 3.170 | 3.121 | 3.142 | 980,579 | -0.02(-0.67%) |
Jan 25, 2012 | 3.125 | 3.174 | 3.115 | 3.163 | 1,017,727 | +0.04(+1.20%) |
Jan 24, 2012 | 3.106 | 3.133 | 3.106 | 3.125 | 799,512 | +0.00(+0.00%) |
Jan 23, 2012 | 3.099 | 3.125 | 3.099 | 3.125 | 839,330 | +0.05(+1.71%) |
Jan 20, 2012 | 3.095 | 3.118 | 3.069 | 3.072 | 891,760 | -0.01(-0.37%) |
Jan 19, 2012 | 3.065 | 3.084 | 3.065 | 3.084 | 575,461 | +0.03(+0.86%) |
Jan 18, 2012 | 3.001 | 3.061 | 2.997 | 3.057 | 862,746 | +0.05(+1.75%) |
Jan 17, 2012 | 3.016 | 3.024 | 2.993 | 3.005 | 1,175,014 | -0.02(-0.50%) |
Jan 13, 2012 | 3.024 | 3.027 | 3.001 | 3.020 | 836,780 | -0.01(-0.25%) |
Jan 12, 2012 | 2.986 | 3.027 | 2.986 | 3.027 | 675,438 | +0.02(+0.75%) |
Jan 11, 2012 | 3.031 | 3.050 | 2.967 | 3.005 | 2,004,721 | -0.03(-0.99%) |
Jan 10, 2012 | 3.057 | 3.057 | 3.031 | 3.035 | 878,709 | +0.00(+0.00%) |
Jan 09, 2012 | 3.027 | 3.035 | 2.997 | 3.035 | 862,201 | +0.01(+0.37%) |
Jan 06, 2012 | 3.027 | 3.035 | 3.013 | 3.024 | 582,805 | -0.00(-0.12%) |
Jan 05, 2012 | 2.963 | 3.027 | 2.956 | 3.027 | 989,695 | +0.07(+2.42%) |
Jan 04, 2012 | 2.930 | 2.967 | 2.903 | 2.956 | 1,129,343 | -0.06(-1.87%) |
Dec 30, 2011 | 2.990 | 3.027 | 2.963 | 3.012 | 1,265,418 | +0.04(+1.39%) |
Dec 29, 2011 | 2.941 | 2.978 | 2.933 | 2.971 | 1,053,232 | +0.03(+0.89%) |
Dec 28, 2011 | 2.952 | 2.971 | 2.933 | 2.945 | 821,306 | -0.03(-1.14%) |
Dec 27, 2011 | 2.978 | 2.982 | 2.948 | 2.978 | 768,289 | -0.00(-0.13%) |
Dec 23, 2011 | 2.952 | 2.986 | 2.922 | 2.982 | 930,607 | +0.09(+3.26%) |
Dec 21, 2011 | 2.854 | 2.892 | 2.839 | 2.888 | 849,772 | +0.02(+0.66%) |
Dec 20, 2011 | 2.847 | 2.877 | 2.846 | 2.869 | 866,533 | +0.04(+1.33%) |
Dec 19, 2011 | 2.851 | 2.862 | 2.824 | 2.832 | 825,029 | -0.02(-0.79%) |
Dec 16, 2011 | 2.836 | 2.854 | 2.824 | 2.854 | 732,266 | +0.02(+0.66%) |
Dec 15, 2011 | 2.820 | 2.862 | 2.820 | 2.836 | 1,038,575 | +0.01(+0.40%) |
Dec 14, 2011 | 2.824 | 2.884 | 2.824 | 2.824 | 976,389 | -0.03(-1.05%) |
Dec 13, 2011 | 2.862 | 2.887 | 2.851 | 2.854 | 936,550 | -0.02(-0.52%) |
Dec 12, 2011 | 2.884 | 2.899 | 2.866 | 2.869 | 1,031,360 | -0.03(-0.89%) |
Dec 09, 2011 | 2.895 | 2.906 | 2.884 | 2.895 | 890,975 | -0.01(-0.38%) |
Dec 08, 2011 | 2.902 | 2.910 | 2.880 | 2.906 | 937,567 | +0.00(+0.13%) |
Dec 07, 2011 | 2.910 | 2.913 | 2.888 | 2.902 | 610,901 | -0.01(-0.38%) |
Dec 06, 2011 | 2.924 | 2.926 | 2.880 | 2.913 | 990,755 | -0.00(-0.13%) |
Dec 05, 2011 | 2.910 | 2.924 | 2.906 | 2.917 | 888,441 | +0.02(+0.63%) |
Dec 02, 2011 | 2.906 | 2.906 | 2.884 | 2.899 | 505,763 | +0.01(+0.51%) |
Dec 01, 2011 | 2.906 | 2.906 | 2.858 | 2.884 | 1,285,333 | -0.01(-0.25%) |
Nov 30, 2011 | 2.862 | 2.891 | 2.847 | 2.891 | 759,614 | +0.07(+2.60%) |
Nov 29, 2011 | 2.844 | 2.847 | 2.818 | 2.818 | 562,734 | -0.02(-0.65%) |
Nov 28, 2011 | 2.851 | 2.858 | 2.822 | 2.836 | 600,575 | +0.04(+1.31%) |
Nov 25, 2011 | 2.789 | 2.833 | 2.789 | 2.800 | 268,295 | +0.01(+0.26%) |
Nov 23, 2011 | 2.829 | 2.833 | 2.789 | 2.792 | 522,230 | -0.04(-1.55%) |
Nov 22, 2011 | 2.840 | 2.851 | 2.829 | 2.836 | 669,024 | +0.01(+0.26%) |
Nov 21, 2011 | 2.858 | 2.862 | 2.825 | 2.829 | 775,906 | -0.03(-1.15%) |
Nov 18, 2011 | 2.880 | 2.880 | 2.851 | 2.862 | 479,410 | -0.00(-0.13%) |
Nov 17, 2011 | 2.877 | 2.888 | 2.851 | 2.866 | 814,652 | -0.00(-0.13%) |
Nov 16, 2011 | 2.884 | 2.895 | 2.866 | 2.869 | 731,369 | -0.01(-0.51%) |
Nov 15, 2011 | 2.855 | 2.886 | 2.851 | 2.884 | 610,839 | +0.01(+0.51%) |
Nov 14, 2011 | 2.884 | 2.884 | 2.855 | 2.869 | 680,062 | -0.00(-0.13%) |
Nov 11, 2011 | 2.891 | 2.891 | 2.858 | 2.873 | 868,734 | +0.01(+0.38%) |
Nov 10, 2011 | 2.873 | 2.880 | 2.843 | 2.862 | 1,137,964 | +0.02(+0.78%) |
Nov 09, 2011 | 2.880 | 2.906 | 2.833 | 2.840 | 904,234 | -0.09(-3.13%) |
Nov 08, 2011 | 2.932 | 2.943 | 2.928 | 2.932 | 402,231 | -0.00(-0.12%) |
Nov 07, 2011 | 2.928 | 2.935 | 2.906 | 2.935 | 348,049 | +0.02(+0.63%) |
Nov 04, 2011 | 2.939 | 2.943 | 2.913 | 2.917 | 542,188 | -0.02(-0.75%) |
Nov 03, 2011 | 2.928 | 2.939 | 2.891 | 2.939 | 621,260 | +0.03(+0.88%) |
Nov 02, 2011 | 2.902 | 2.917 | 2.891 | 2.913 | 483,816 | +0.02(+0.76%) |
Nov 01, 2011 | 2.932 | 2.932 | 2.884 | 2.891 | 396,876 | -0.07(-2.38%) |
Oct 31, 2011 | 2.968 | 2.979 | 2.954 | 2.962 | 497,271 | -0.01(-0.35%) |
Oct 28, 2011 | 2.961 | 2.976 | 2.957 | 2.972 | 636,566 | +0.03(+1.00%) |
Oct 27, 2011 | 2.921 | 2.943 | 2.921 | 2.943 | 565,841 | +0.05(+1.78%) |
Oct 26, 2011 | 2.873 | 2.891 | 2.855 | 2.891 | 553,089 | +0.02(+0.77%) |
Oct 25, 2011 | 2.847 | 2.873 | 2.829 | 2.869 | 451,527 | -0.01(-0.26%) |
Oct 24, 2011 | 2.829 | 2.880 | 2.829 | 2.877 | 639,972 | +0.04(+1.29%) |
Oct 21, 2011 | 2.833 | 2.862 | 2.829 | 2.840 | 476,063 | +0.03(+0.91%) |
Oct 20, 2011 | 2.800 | 2.825 | 2.800 | 2.814 | 548,197 | -0.00(-0.13%) |
Oct 19, 2011 | 2.833 | 2.851 | 2.803 | 2.818 | 578,612 | -0.03(-0.90%) |
Oct 18, 2011 | 2.818 | 2.851 | 2.796 | 2.844 | 535,799 | +0.03(+1.04%) |
Oct 17, 2011 | 2.781 | 2.814 | 2.781 | 2.814 | 429,116 | +0.00(+0.13%) |
Oct 14, 2011 | 2.781 | 2.818 | 2.767 | 2.811 | 511,402 | +0.04(+1.32%) |
Oct 13, 2011 | 2.781 | 2.789 | 2.763 | 2.774 | 827,312 | -0.04(-1.56%) |
Oct 12, 2011 | 2.789 | 2.833 | 2.789 | 2.818 | 686,529 | +0.04(+1.32%) |
Oct 11, 2011 | 2.785 | 2.814 | 2.778 | 2.781 | 594,105 | -0.04(-1.43%) |
Oct 10, 2011 | 2.752 | 2.825 | 2.752 | 2.822 | 661,004 | +0.08(+2.95%) |
Oct 07, 2011 | 2.715 | 2.745 | 2.701 | 2.741 | 499,359 | +0.04(+1.36%) |
Oct 06, 2011 | 2.679 | 2.722 | 2.675 | 2.704 | 627,684 | +0.05(+1.94%) |
Oct 05, 2011 | 2.616 | 2.682 | 2.616 | 2.653 | 832,154 | +0.02(+0.84%) |
Oct 04, 2011 | 2.616 | 2.660 | 2.609 | 2.631 | 954,312 | -0.07(-2.58%) |
Oct 03, 2011 | 2.781 | 2.781 | 2.697 | 2.701 | 1,229,884 | -0.05(-1.87%) |
Sep 30, 2011 | 2.789 | 2.814 | 2.752 | 2.752 | 867,096 | -0.06(-2.09%) |
Sep 29, 2011 | 2.811 | 2.825 | 2.796 | 2.811 | 585,586 | +0.01(+0.53%) |
Sep 28, 2011 | 2.858 | 2.858 | 2.789 | 2.796 | 578,941 | -0.05(-1.68%) |
Sep 27, 2011 | 2.836 | 2.869 | 2.814 | 2.844 | 715,502 | +0.03(+0.91%) |
Sep 26, 2011 | 2.836 | 2.836 | 2.792 | 2.818 | 744,620 | +0.00(+0.00%) |
Sep 23, 2011 | 2.796 | 2.829 | 2.796 | 2.818 | 663,653 | -0.02(-0.65%) |
Sep 22, 2011 | 2.840 | 2.840 | 2.803 | 2.836 | 848,264 | -0.02(-0.77%) |
Sep 21, 2011 | 2.895 | 2.935 | 2.851 | 2.858 | 780,826 | -0.04(-1.27%) |
Sep 20, 2011 | 2.924 | 2.939 | 2.895 | 2.895 | 645,859 | -0.03(-1.13%) |
Sep 19, 2011 | 2.913 | 2.935 | 2.902 | 2.928 | 379,932 | -0.01(-0.25%) |
Sep 16, 2011 | 2.921 | 2.946 | 2.917 | 2.935 | 362,406 | +0.01(+0.25%) |
Sep 15, 2011 | 2.906 | 2.939 | 2.895 | 2.928 | 515,114 | +0.03(+1.14%) |
Sep 14, 2011 | 2.899 | 2.921 | 2.884 | 2.895 | 448,725 | -0.02(-0.63%) |
Sep 13, 2011 | 2.921 | 2.928 | 2.877 | 2.913 | 530,400 | -0.01(-0.38%) |
Sep 12, 2011 | 2.939 | 2.960 | 2.903 | 2.924 | 501,098 | -0.05(-1.69%) |
Sep 09, 2011 | 2.975 | 2.985 | 2.939 | 2.975 | 299,474 | -0.03(-0.84%) |
Sep 08, 2011 | 2.975 | 3.003 | 2.967 | 3.000 | 307,987 | +0.01(+0.24%) |
Sep 07, 2011 | 2.996 | 2.996 | 2.967 | 2.993 | 419,348 | +0.03(+0.97%) |
Sep 06, 2011 | 2.921 | 2.964 | 2.910 | 2.964 | 603,650 | +0.01(+0.36%) |
Sep 02, 2011 | 2.914 | 2.975 | 2.910 | 2.953 | 389,947 | -0.03(-0.96%) |
Sep 01, 2011 | 2.975 | 2.994 | 2.975 | 2.982 | 248,749 | -0.01(-0.24%) |
Aug 31, 2011 | 2.967 | 3.000 | 2.964 | 2.989 | 492,624 | +0.03(+0.97%) |
Aug 30, 2011 | 2.967 | 2.978 | 2.957 | 2.960 | 412,244 | -0.02(-0.60%) |
Aug 29, 2011 | 2.932 | 2.982 | 2.932 | 2.978 | 436,824 | +0.06(+2.09%) |
Aug 26, 2011 | 2.889 | 2.939 | 2.885 | 2.917 | 486,823 | +0.01(+0.49%) |
Aug 25, 2011 | 2.906 | 2.924 | 2.885 | 2.903 | 486,145 | +0.00(+0.00%) |
Aug 24, 2011 | 2.871 | 2.924 | 2.871 | 2.903 | 567,095 | +0.02(+0.62%) |
Aug 23, 2011 | 2.871 | 2.892 | 2.853 | 2.885 | 562,415 | +0.05(+1.90%) |
Aug 22, 2011 | 2.867 | 2.896 | 2.809 | 2.831 | 394,721 | -0.01(-0.25%) |
Aug 19, 2011 | 2.856 | 2.892 | 2.831 | 2.838 | 324,428 | -0.05(-1.61%) |
Aug 18, 2011 | 2.881 | 2.899 | 2.849 | 2.885 | 535,796 | -0.07(-2.31%) |
Aug 17, 2011 | 2.982 | 2.989 | 2.921 | 2.953 | 477,339 | -0.01(-0.36%) |
Aug 16, 2011 | 2.971 | 2.975 | 2.939 | 2.964 | 358,402 | -0.02(-0.72%) |
Aug 15, 2011 | 2.924 | 2.985 | 2.924 | 2.985 | 632,829 | +0.07(+2.33%) |
Aug 12, 2011 | 2.928 | 2.928 | 2.846 | 2.917 | 681,628 | +0.06(+2.00%) |
Aug 11, 2011 | 2.763 | 2.871 | 2.756 | 2.860 | 630,956 | +0.10(+3.50%) |
Aug 10, 2011 | 2.742 | 2.820 | 2.720 | 2.763 | 903,650 | -0.03(-0.90%) |
Aug 09, 2011 | 2.695 | 2.817 | 2.605 | 2.788 | 2,225,937 | +0.10(+3.68%) |
Aug 08, 2011 | 2.695 | 2.777 | 2.666 | 2.689 | 1,644,887 | -0.24(-8.04%) |
Aug 05, 2011 | 3.003 | 3.007 | 2.684 | 2.924 | 2,875,627 | -0.06(-2.04%) |
Aug 04, 2011 | 3.050 | 3.065 | 2.978 | 2.985 | 1,081,833 | -0.10(-3.14%) |
Aug 03, 2011 | 3.064 | 3.082 | 3.025 | 3.082 | 520,798 | +0.01(+0.47%) |
Aug 02, 2011 | 3.057 | 3.089 | 3.057 | 3.068 | 342,877 | -0.02(-0.70%) |
Aug 01, 2011 | 3.096 | 3.107 | 3.061 | 3.089 | 428,305 | +0.03(+0.94%) |
Jul 29, 2011 | 3.053 | 3.061 | 3.021 | 3.061 | 847,676 | -0.03(-0.93%) |
Jul 28, 2011 | 3.100 | 3.104 | 3.064 | 3.089 | 596,013 | +0.00(+0.12%) |
Jul 27, 2011 | 3.150 | 3.161 | 3.058 | 3.086 | 1,047,635 | -0.06(-2.05%) |
Jul 26, 2011 | 3.175 | 3.186 | 3.147 | 3.150 | 503,200 | -0.03(-0.79%) |
Jul 25, 2011 | 3.200 | 3.215 | 3.172 | 3.175 | 412,275 | -0.04(-1.34%) |
Jul 22, 2011 | 3.216 | 3.222 | 3.211 | 3.218 | 424,069 | +0.01(+0.45%) |
Jul 21, 2011 | 3.179 | 3.211 | 3.179 | 3.204 | 394,718 | +0.03(+0.79%) |
Jul 20, 2011 | 3.179 | 3.182 | 3.168 | 3.179 | 568,931 | +0.01(+0.34%) |
Jul 19, 2011 | 3.147 | 3.172 | 3.143 | 3.168 | 637,377 | +0.02(+0.57%) |
Jul 18, 2011 | 3.168 | 3.168 | 3.111 | 3.150 | 644,950 | -0.01(-0.34%) |
Jul 15, 2011 | 3.147 | 3.165 | 3.143 | 3.161 | 318,292 | +0.01(+0.34%) |
Jul 14, 2011 | 3.172 | 3.172 | 3.139 | 3.150 | 627,686 | -0.00(-0.11%) |
Jul 13, 2011 | 3.132 | 3.161 | 3.132 | 3.154 | 441,523 | +0.00(+0.00%) |
Jul 12, 2011 | 3.147 | 3.154 | 3.129 | 3.154 | 479,446 | +0.01(+0.34%) |
Jul 11, 2011 | 3.150 | 3.172 | 3.125 | 3.143 | 792,303 | -0.03(-1.02%) |
Jul 08, 2011 | 3.168 | 3.186 | 3.168 | 3.175 | 390,298 | -0.01(-0.45%) |
Jul 07, 2011 | 3.197 | 3.197 | 3.168 | 3.190 | 919,856 | +0.01(+0.34%) |
Jul 06, 2011 | 3.165 | 3.179 | 3.165 | 3.179 | 401,407 | +0.01(+0.23%) |
Jul 05, 2011 | 3.182 | 3.186 | 3.165 | 3.172 | 594,314 | -0.01(-0.34%) |