Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.051 | 3.094 | 3.051 | 3.088 | 69,903 | +0.04(+1.21%) |
Mar 29, 2012 | 3.018 | 3.051 | 3.010 | 3.051 | 133,829 | -0.01(-0.27%) |
Mar 28, 2012 | 3.084 | 3.084 | 3.055 | 3.059 | 313,821 | -0.02(-0.73%) |
Mar 27, 2012 | 3.084 | 3.096 | 3.082 | 3.082 | 139,714 | +0.00(+0.00%) |
Mar 26, 2012 | 3.051 | 3.082 | 3.051 | 3.082 | 139,275 | +0.06(+1.83%) |
Mar 23, 2012 | 3.010 | 3.032 | 3.004 | 3.026 | 169,345 | +0.03(+0.96%) |
Mar 22, 2012 | 2.998 | 3.001 | 2.981 | 2.998 | 63,456 | -0.04(-1.25%) |
Mar 21, 2012 | 3.028 | 3.036 | 3.016 | 3.036 | 71,383 | +0.02(+0.51%) |
Mar 20, 2012 | 3.024 | 3.024 | 3.012 | 3.020 | 394,841 | -0.04(-1.34%) |
Mar 19, 2012 | 3.036 | 3.065 | 3.034 | 3.061 | 66,504 | +0.00(+0.07%) |
Mar 16, 2012 | 3.055 | 3.067 | 3.051 | 3.059 | 189,472 | +0.01(+0.47%) |
Mar 15, 2012 | 3.032 | 3.045 | 3.026 | 3.045 | 446,117 | +0.02(+0.81%) |
Mar 14, 2012 | 3.043 | 3.045 | 3.017 | 3.020 | 481,780 | -0.01(-0.34%) |
Mar 13, 2012 | 3.006 | 3.032 | 3.000 | 3.030 | 129,971 | +0.04(+1.30%) |
Mar 12, 2012 | 2.996 | 3.000 | 2.986 | 2.991 | 183,586 | +0.00(+0.07%) |
Mar 09, 2012 | 2.979 | 2.991 | 2.977 | 2.989 | 100,486 | +0.00(+0.07%) |
Mar 08, 2012 | 2.950 | 2.993 | 2.948 | 2.987 | 129,590 | +0.10(+3.33%) |
Mar 07, 2012 | 2.899 | 2.907 | 2.891 | 2.891 | 188,417 | +0.00(+0.07%) |
Mar 06, 2012 | 2.942 | 2.942 | 2.889 | 2.889 | 165,765 | -0.13(-4.40%) |
Mar 05, 2012 | 3.049 | 3.049 | 3.008 | 3.022 | 146,014 | -0.03(-0.94%) |
Mar 02, 2012 | 3.053 | 3.053 | 3.030 | 3.051 | 93,737 | -0.03(-1.00%) |
Mar 01, 2012 | 3.067 | 3.084 | 3.065 | 3.082 | 100,999 | +0.04(+1.28%) |
Feb 29, 2012 | 3.059 | 3.088 | 3.034 | 3.043 | 222,536 | -0.02(-0.77%) |
Feb 28, 2012 | 3.051 | 3.075 | 3.024 | 3.066 | 295,135 | +0.00(+0.11%) |
Feb 27, 2012 | 3.039 | 3.065 | 3.022 | 3.063 | 56,897 | -0.01(-0.40%) |
Feb 24, 2012 | 3.053 | 3.084 | 3.053 | 3.075 | 99,080 | +0.04(+1.21%) |
Feb 23, 2012 | 3.018 | 3.052 | 3.013 | 3.039 | 62,162 | +0.01(+0.18%) |
Feb 22, 2012 | 3.043 | 3.043 | 3.026 | 3.033 | 45,723 | -0.01(-0.31%) |
Feb 21, 2012 | 3.034 | 3.057 | 3.034 | 3.043 | 64,267 | +0.03(+1.16%) |
Feb 17, 2012 | 3.002 | 3.028 | 3.002 | 3.008 | 80,081 | +0.02(+0.55%) |
Feb 16, 2012 | 2.957 | 2.991 | 2.948 | 2.991 | 153,360 | +0.02(+0.83%) |
Feb 15, 2012 | 2.981 | 3.004 | 2.964 | 2.967 | 108,901 | -0.01(-0.21%) |
Feb 14, 2012 | 2.973 | 2.979 | 2.963 | 2.973 | 20,072 | -0.02(-0.68%) |
Feb 13, 2012 | 3.010 | 3.010 | 2.993 | 2.993 | 94,254 | +0.02(+0.83%) |
Feb 10, 2012 | 2.967 | 2.971 | 2.959 | 2.969 | 48,248 | -0.05(-1.76%) |
Feb 09, 2012 | 3.022 | 3.035 | 3.014 | 3.022 | 167,553 | +0.02(+0.61%) |
Feb 08, 2012 | 3.012 | 3.024 | 2.994 | 3.004 | 100,677 | +0.01(+0.27%) |
Feb 07, 2012 | 2.967 | 3.004 | 2.965 | 2.996 | 162,903 | +0.01(+0.35%) |
Feb 06, 2012 | 2.967 | 3.008 | 2.955 | 2.985 | 60,096 | -0.01(-0.21%) |
Feb 03, 2012 | 2.967 | 3.014 | 2.963 | 2.991 | 103,700 | +0.05(+1.67%) |
Feb 02, 2012 | 2.920 | 2.944 | 2.920 | 2.942 | 80,047 | +0.03(+0.98%) |
Feb 01, 2012 | 2.879 | 2.918 | 2.879 | 2.914 | 84,672 | +0.09(+3.19%) |
Jan 31, 2012 | 2.828 | 2.838 | 2.791 | 2.824 | 59,076 | +0.03(+0.95%) |
Jan 30, 2012 | 2.776 | 2.807 | 2.776 | 2.797 | 58,841 | -0.04(-1.37%) |
Jan 27, 2012 | 2.824 | 2.844 | 2.811 | 2.836 | 160,207 | +0.03(+1.02%) |
Jan 26, 2012 | 2.817 | 2.842 | 2.795 | 2.807 | 142,454 | +0.02(+0.73%) |
Jan 25, 2012 | 2.725 | 2.795 | 2.719 | 2.787 | 158,483 | +0.03(+1.11%) |
Jan 24, 2012 | 2.713 | 2.762 | 2.713 | 2.756 | 53,674 | +0.00(+0.07%) |
Jan 23, 2012 | 2.733 | 2.764 | 2.729 | 2.754 | 310,017 | +0.02(+0.90%) |
Jan 20, 2012 | 2.719 | 2.746 | 2.711 | 2.729 | 97,287 | +0.00(+0.00%) |
Jan 19, 2012 | 2.717 | 2.744 | 2.711 | 2.729 | 160,588 | +0.03(+0.98%) |
Jan 18, 2012 | 2.664 | 2.707 | 2.664 | 2.703 | 132,994 | +0.06(+2.17%) |
Jan 17, 2012 | 2.654 | 2.672 | 2.643 | 2.645 | 203,586 | +0.04(+1.57%) |
Jan 13, 2012 | 2.596 | 2.615 | 2.572 | 2.604 | 103,524 | -0.03(-1.17%) |
Jan 12, 2012 | 2.639 | 2.639 | 2.627 | 2.635 | 128,803 | +0.02(+0.86%) |
Jan 11, 2012 | 2.582 | 2.613 | 2.559 | 2.613 | 81,063 | -0.01(-0.31%) |
Jan 10, 2012 | 2.623 | 2.624 | 2.609 | 2.621 | 53,415 | +0.03(+1.35%) |
Jan 09, 2012 | 2.555 | 2.586 | 2.545 | 2.586 | 194,004 | +0.01(+0.56%) |
Jan 06, 2012 | 2.568 | 2.588 | 2.549 | 2.572 | 252,548 | -0.01(-0.48%) |
Jan 05, 2012 | 2.564 | 2.590 | 2.564 | 2.584 | 99,578 | -0.01(-0.47%) |
Jan 04, 2012 | 2.590 | 2.613 | 2.590 | 2.596 | 182,859 | +0.09(+3.59%) |
Dec 30, 2011 | 2.504 | 2.516 | 2.504 | 2.506 | 91,349 | +0.00(+0.08%) |
Dec 29, 2011 | 2.514 | 2.523 | 2.475 | 2.504 | 217,671 | +0.01(+0.41%) |
Dec 28, 2011 | 2.549 | 2.564 | 2.494 | 2.494 | 360,458 | +0.05(+1.93%) |
Dec 27, 2011 | 2.439 | 2.452 | 2.434 | 2.447 | 190,169 | +0.02(+0.78%) |
Dec 23, 2011 | 2.415 | 2.434 | 2.415 | 2.428 | 103,499 | +0.04(+1.50%) |
Dec 21, 2011 | 2.388 | 2.396 | 2.377 | 2.392 | 70,300 | -0.01(-0.31%) |
Dec 20, 2011 | 2.356 | 2.400 | 2.356 | 2.400 | 149,628 | +0.09(+3.92%) |
Dec 19, 2011 | 2.337 | 2.358 | 2.301 | 2.309 | 256,875 | -0.02(-0.81%) |
Dec 16, 2011 | 2.345 | 2.356 | 2.315 | 2.328 | 101,193 | -0.01(-0.32%) |
Dec 15, 2011 | 2.364 | 2.379 | 2.330 | 2.335 | 119,561 | -0.01(-0.24%) |
Dec 14, 2011 | 2.381 | 2.383 | 2.328 | 2.341 | 115,511 | -0.04(-1.66%) |
Dec 13, 2011 | 2.417 | 2.432 | 2.364 | 2.381 | 274,607 | -0.03(-1.17%) |
Dec 12, 2011 | 2.451 | 2.451 | 2.383 | 2.409 | 267,663 | -0.10(-4.06%) |
Dec 09, 2011 | 2.483 | 2.522 | 2.483 | 2.511 | 67,968 | +0.06(+2.31%) |
Dec 08, 2011 | 2.486 | 2.486 | 2.443 | 2.454 | 173,885 | -0.08(-3.27%) |
Dec 07, 2011 | 2.517 | 2.551 | 2.496 | 2.537 | 96,571 | -0.02(-0.59%) |
Dec 06, 2011 | 2.564 | 2.575 | 2.549 | 2.552 | 145,467 | -0.04(-1.45%) |
Dec 05, 2011 | 2.600 | 2.601 | 2.570 | 2.590 | 232,836 | +0.03(+1.18%) |
Dec 02, 2011 | 2.567 | 2.571 | 2.560 | 2.560 | 95,097 | +0.01(+0.37%) |
Dec 01, 2011 | 2.556 | 2.577 | 2.549 | 2.551 | 78,622 | -0.02(-0.88%) |
Nov 30, 2011 | 2.530 | 2.573 | 2.530 | 2.573 | 407,945 | +0.14(+5.65%) |
Nov 29, 2011 | 2.420 | 2.462 | 2.420 | 2.435 | 58,569 | +0.01(+0.47%) |
Nov 28, 2011 | 2.439 | 2.458 | 2.413 | 2.424 | 96,704 | +0.11(+4.56%) |
Nov 25, 2011 | 2.275 | 2.322 | 2.275 | 2.318 | 46,912 | -0.00(-0.16%) |
Nov 23, 2011 | 2.352 | 2.352 | 2.309 | 2.322 | 290,451 | -0.05(-2.15%) |
Nov 22, 2011 | 2.400 | 2.400 | 2.358 | 2.373 | 101,771 | -0.03(-1.10%) |
Nov 21, 2011 | 2.437 | 2.437 | 2.371 | 2.400 | 194,229 | -0.08(-3.12%) |
Nov 18, 2011 | 2.524 | 2.524 | 2.477 | 2.477 | 85,095 | -0.02(-0.61%) |
Nov 17, 2011 | 2.562 | 2.562 | 2.484 | 2.492 | 162,117 | -0.05(-2.15%) |
Nov 16, 2011 | 2.549 | 2.579 | 2.547 | 2.547 | 105,577 | -0.04(-1.60%) |
Nov 15, 2011 | 2.583 | 2.605 | 2.575 | 2.588 | 66,176 | -0.01(-0.29%) |
Nov 14, 2011 | 2.630 | 2.632 | 2.588 | 2.596 | 44,861 | -0.06(-2.13%) |
Nov 11, 2011 | 2.643 | 2.660 | 2.643 | 2.652 | 62,603 | +0.06(+2.33%) |
Nov 10, 2011 | 2.624 | 2.630 | 2.588 | 2.592 | 63,430 | +0.03(+1.10%) |
Nov 09, 2011 | 2.562 | 2.584 | 2.556 | 2.564 | 112,734 | -0.13(-4.83%) |
Nov 08, 2011 | 2.667 | 2.700 | 2.639 | 2.694 | 189,952 | +0.06(+2.22%) |
Nov 07, 2011 | 2.639 | 2.679 | 2.618 | 2.635 | 40,832 | -0.01(-0.36%) |
Nov 04, 2011 | 2.645 | 2.653 | 2.628 | 2.645 | 49,123 | -0.06(-2.16%) |
Nov 03, 2011 | 2.681 | 2.718 | 2.654 | 2.703 | 258,641 | +0.08(+3.17%) |
Nov 02, 2011 | 2.637 | 2.647 | 2.620 | 2.620 | 43,069 | +0.02(+0.94%) |
Nov 01, 2011 | 2.549 | 2.630 | 2.549 | 2.596 | 190,137 | -0.10(-3.71%) |
Oct 31, 2011 | 2.790 | 2.790 | 2.692 | 2.696 | 60,218 | -0.12(-4.22%) |
Oct 28, 2011 | 2.832 | 2.847 | 2.803 | 2.815 | 51,805 | -0.07(-2.36%) |
Oct 27, 2011 | 2.800 | 2.892 | 2.792 | 2.883 | 161,200 | +0.17(+6.41%) |
Oct 26, 2011 | 2.720 | 2.733 | 2.665 | 2.709 | 135,676 | +0.01(+0.42%) |
Oct 25, 2011 | 2.694 | 2.700 | 2.667 | 2.698 | 32,939 | +0.01(+0.21%) |
Oct 24, 2011 | 2.658 | 2.705 | 2.643 | 2.692 | 69,653 | +0.03(+1.28%) |
Oct 21, 2011 | 2.652 | 2.679 | 2.634 | 2.658 | 143,866 | +0.05(+1.73%) |
Oct 20, 2011 | 2.607 | 2.632 | 2.560 | 2.613 | 42,534 | +0.01(+0.51%) |
Oct 19, 2011 | 2.651 | 2.651 | 2.594 | 2.600 | 81,246 | -0.06(-2.27%) |
Oct 18, 2011 | 2.584 | 2.667 | 2.581 | 2.660 | 67,968 | +0.05(+1.95%) |
Oct 17, 2011 | 2.526 | 2.796 | 2.524 | 2.609 | 131,928 | -0.06(-2.28%) |
Oct 14, 2011 | 2.654 | 2.683 | 2.654 | 2.670 | 56,952 | +0.04(+1.67%) |
Oct 13, 2011 | 2.609 | 2.626 | 2.584 | 2.626 | 56,125 | -0.00(-0.07%) |
Oct 12, 2011 | 2.641 | 2.652 | 2.628 | 2.628 | 608,361 | +0.03(+1.16%) |
Oct 11, 2011 | 2.577 | 2.598 | 2.546 | 2.598 | 220,008 | +0.01(+0.36%) |
Oct 10, 2011 | 2.481 | 2.607 | 2.479 | 2.588 | 112,590 | +0.12(+4.73%) |
Oct 07, 2011 | 2.511 | 2.518 | 2.471 | 2.471 | 118,464 | -0.00(-0.08%) |
Oct 06, 2011 | 2.386 | 2.473 | 2.373 | 2.473 | 204,672 | +0.10(+4.05%) |
Oct 05, 2011 | 2.343 | 2.377 | 2.320 | 2.377 | 319,087 | +0.03(+1.45%) |
Oct 04, 2011 | 2.332 | 2.343 | 2.283 | 2.343 | 261,466 | +0.00(+0.00%) |
Oct 03, 2011 | 2.355 | 2.411 | 2.343 | 2.343 | 144,274 | -0.07(-2.82%) |
Sep 30, 2011 | 2.469 | 2.496 | 2.405 | 2.411 | 248,283 | -0.12(-4.84%) |
Sep 29, 2011 | 2.545 | 2.566 | 2.503 | 2.534 | 218,677 | +0.04(+1.59%) |
Sep 28, 2011 | 2.520 | 2.547 | 2.494 | 2.494 | 42,322 | -0.03(-1.27%) |
Sep 27, 2011 | 2.515 | 2.567 | 2.515 | 2.526 | 233,758 | +0.08(+3.40%) |
Sep 26, 2011 | 2.415 | 2.443 | 2.375 | 2.443 | 258,275 | +0.03(+1.41%) |
Sep 23, 2011 | 2.385 | 2.424 | 2.375 | 2.409 | 182,212 | -0.01(-0.54%) |
Sep 22, 2011 | 2.403 | 2.426 | 2.375 | 2.422 | 312,847 | -0.07(-2.73%) |
Sep 21, 2011 | 2.564 | 2.569 | 2.490 | 2.490 | 387,707 | -0.08(-3.30%) |
Sep 20, 2011 | 2.564 | 2.609 | 2.547 | 2.575 | 171,001 | +0.02(+0.81%) |
Sep 19, 2011 | 2.526 | 2.554 | 2.492 | 2.554 | 302,521 | -0.07(-2.66%) |
Sep 16, 2011 | 2.634 | 2.649 | 2.607 | 2.624 | 109,707 | -0.01(-0.50%) |
Sep 15, 2011 | 2.605 | 2.641 | 2.603 | 2.637 | 252,836 | +0.08(+3.17%) |
Sep 14, 2011 | 2.511 | 2.581 | 2.471 | 2.556 | 489,701 | +0.07(+2.89%) |
Sep 13, 2011 | 2.469 | 2.484 | 2.440 | 2.484 | 213,472 | +0.01(+0.46%) |
Sep 12, 2011 | 2.471 | 2.483 | 2.440 | 2.473 | 140,584 | -0.03(-1.06%) |
Sep 09, 2011 | 2.562 | 2.567 | 2.490 | 2.500 | 396,140 | -0.09(-3.50%) |
Sep 08, 2011 | 2.632 | 2.639 | 2.588 | 2.590 | 153,312 | -0.05(-1.93%) |
Sep 07, 2011 | 2.626 | 2.651 | 2.607 | 2.641 | 315,376 | +0.07(+2.56%) |
Sep 06, 2011 | 2.586 | 2.592 | 2.507 | 2.575 | 693,870 | -0.14(-5.01%) |
Sep 02, 2011 | 2.715 | 2.722 | 2.696 | 2.711 | 364,637 | -0.09(-3.17%) |
Sep 01, 2011 | 2.790 | 2.800 | 2.764 | 2.800 | 259,759 | +0.00(+0.00%) |
Aug 31, 2011 | 2.775 | 2.819 | 2.775 | 2.800 | 115,485 | +0.07(+2.42%) |
Aug 30, 2011 | 2.705 | 2.758 | 2.696 | 2.733 | 217,633 | +0.01(+0.21%) |
Aug 29, 2011 | 2.707 | 2.739 | 2.662 | 2.728 | 237,734 | +0.07(+2.55%) |
Aug 26, 2011 | 2.583 | 2.660 | 2.581 | 2.660 | 248,897 | +0.06(+2.17%) |
Aug 25, 2011 | 2.696 | 2.696 | 2.573 | 2.603 | 200,426 | -0.07(-2.47%) |
Aug 24, 2011 | 2.681 | 2.692 | 2.639 | 2.669 | 220,087 | +0.01(+0.28%) |
Aug 23, 2011 | 2.594 | 2.662 | 2.594 | 2.662 | 406,244 | +0.10(+3.75%) |
Aug 22, 2011 | 2.630 | 2.667 | 2.566 | 2.566 | 263,740 | -0.02(-0.58%) |
Aug 19, 2011 | 2.607 | 2.671 | 2.571 | 2.581 | 223,782 | -0.10(-3.73%) |
Aug 18, 2011 | 2.739 | 2.745 | 2.641 | 2.681 | 522,763 | -0.15(-5.27%) |
Aug 17, 2011 | 2.830 | 2.896 | 2.800 | 2.830 | 426,435 | +0.01(+0.27%) |
Aug 16, 2011 | 2.794 | 2.833 | 2.790 | 2.822 | 226,130 | -0.04(-1.25%) |
Aug 15, 2011 | 2.854 | 2.879 | 2.839 | 2.858 | 93,634 | +0.06(+2.09%) |
Aug 12, 2011 | 2.749 | 2.830 | 2.733 | 2.800 | 217,506 | +0.12(+4.51%) |
Aug 11, 2011 | 2.594 | 2.717 | 2.552 | 2.679 | 253,541 | +0.13(+5.03%) |
Aug 10, 2011 | 2.652 | 2.652 | 2.551 | 2.551 | 336,219 | -0.16(-5.85%) |
Aug 09, 2011 | 2.632 | 2.709 | 2.549 | 2.709 | 412,133 | +0.13(+4.97%) |
Aug 08, 2011 | 2.632 | 2.711 | 2.541 | 2.581 | 520,632 | -0.19(-6.75%) |
Aug 05, 2011 | 2.833 | 2.835 | 2.641 | 2.767 | 539,121 | -0.03(-1.01%) |
Aug 04, 2011 | 2.905 | 2.905 | 2.792 | 2.796 | 384,526 | -0.20(-6.67%) |
Aug 03, 2011 | 3.043 | 3.045 | 2.935 | 2.996 | 226,475 | -0.04(-1.37%) |
Aug 02, 2011 | 3.077 | 3.118 | 3.030 | 3.037 | 521,533 | -0.12(-3.94%) |
Aug 01, 2011 | 3.175 | 3.186 | 3.105 | 3.162 | 421,150 | +0.02(+0.66%) |
Jul 29, 2011 | 3.152 | 3.181 | 3.141 | 3.141 | 211,781 | -0.05(-1.65%) |
Jul 28, 2011 | 3.249 | 3.249 | 3.149 | 3.194 | 158,947 | -0.02(-0.53%) |
Jul 27, 2011 | 3.286 | 3.286 | 3.207 | 3.211 | 177,261 | -0.11(-3.35%) |
Jul 26, 2011 | 3.332 | 3.339 | 3.318 | 3.322 | 131,764 | +0.01(+0.17%) |
Jul 25, 2011 | 3.305 | 3.316 | 3.290 | 3.316 | 186,018 | +0.00(+0.00%) |
Jul 22, 2011 | 3.307 | 3.316 | 3.298 | 3.316 | 146,537 | +0.00(+0.06%) |
Jul 21, 2011 | 3.286 | 3.322 | 3.286 | 3.315 | 304,716 | +0.06(+1.86%) |
Jul 20, 2011 | 3.250 | 3.273 | 3.247 | 3.254 | 120,786 | +0.03(+0.94%) |
Jul 19, 2011 | 3.256 | 3.256 | 3.211 | 3.224 | 388,316 | +0.01(+0.35%) |
Jul 18, 2011 | 3.256 | 3.256 | 3.199 | 3.213 | 219,663 | -0.10(-3.13%) |
Jul 15, 2011 | 3.309 | 3.332 | 3.281 | 3.316 | 213,376 | -0.00(-0.11%) |
Jul 14, 2011 | 3.347 | 3.360 | 3.301 | 3.320 | 109,299 | -0.01(-0.17%) |
Jul 13, 2011 | 3.294 | 3.358 | 3.294 | 3.326 | 137,637 | +0.05(+1.38%) |
Jul 12, 2011 | 3.284 | 3.299 | 3.258 | 3.281 | 145,922 | -0.04(-1.08%) |
Jul 11, 2011 | 3.365 | 3.365 | 3.296 | 3.316 | 324,647 | -0.12(-3.46%) |
Jul 08, 2011 | 3.430 | 3.443 | 3.424 | 3.435 | 132,585 | -0.03(-0.98%) |
Jul 07, 2011 | 3.473 | 3.481 | 3.454 | 3.469 | 92,500 | +0.03(+0.86%) |
Jul 06, 2011 | 3.420 | 3.443 | 3.415 | 3.440 | 117,918 | -0.00(-0.09%) |
Jul 05, 2011 | 3.454 | 3.456 | 3.441 | 3.443 | 101,846 | -0.02(-0.49%) |
Jul 01, 2011 | 3.430 | 3.471 | 3.418 | 3.460 | 93,772 | +0.05(+1.55%) |
Jun 30, 2011 | 3.356 | 3.407 | 3.356 | 3.407 | 81,389 | +0.07(+2.09%) |
Jun 29, 2011 | 3.318 | 3.345 | 3.299 | 3.337 | 200,919 | +0.05(+1.55%) |
Jun 28, 2011 | 3.267 | 3.295 | 3.260 | 3.286 | 109,267 | +0.01(+0.35%) |
Jun 27, 2011 | 3.271 | 3.279 | 3.250 | 3.275 | 43,658 | +0.03(+1.05%) |
Jun 24, 2011 | 3.292 | 3.292 | 3.241 | 3.241 | 27,834 | -0.07(-2.00%) |
Jun 23, 2011 | 3.260 | 3.307 | 3.235 | 3.307 | 193,583 | -0.01(-0.17%) |
Jun 22, 2011 | 3.301 | 3.330 | 3.286 | 3.313 | 139,720 | -0.03(-0.87%) |
Jun 21, 2011 | 3.313 | 3.342 | 3.301 | 3.342 | 96,677 | +0.06(+1.80%) |
Jun 20, 2011 | 3.288 | 3.292 | 3.281 | 3.282 | 80,101 | -0.02(-0.63%) |
Jun 17, 2011 | 3.337 | 3.360 | 3.299 | 3.303 | 173,142 | +0.00(+0.11%) |
Jun 16, 2011 | 3.284 | 3.316 | 3.277 | 3.299 | 71,615 | +0.01(+0.17%) |
Jun 15, 2011 | 3.311 | 3.318 | 3.282 | 3.294 | 173,482 | -0.08(-2.24%) |
Jun 14, 2011 | 3.360 | 3.384 | 3.360 | 3.369 | 81,082 | +0.06(+1.88%) |
Jun 13, 2011 | 3.322 | 3.345 | 3.300 | 3.307 | 125,874 | -0.03(-0.79%) |
Jun 10, 2011 | 3.415 | 3.415 | 3.322 | 3.333 | 88,090 | -0.09(-2.70%) |
Jun 09, 2011 | 3.396 | 3.426 | 3.396 | 3.426 | 33,957 | +0.03(+0.78%) |
Jun 08, 2011 | 3.413 | 3.426 | 3.396 | 3.399 | 128,599 | -0.04(-1.21%) |
Jun 07, 2011 | 3.435 | 3.454 | 3.435 | 3.441 | 120,860 | +0.05(+1.39%) |
Jun 06, 2011 | 3.433 | 3.443 | 3.394 | 3.394 | 131,318 | -0.03(-0.90%) |
Jun 03, 2011 | 3.415 | 3.432 | 3.382 | 3.425 | 309,253 | +0.15(+4.46%) |
May 24, 2011 | 3.288 | 3.290 | 3.275 | 3.279 | 329,953 | +0.00(+0.12%) |
May 23, 2011 | 3.245 | 3.279 | 3.245 | 3.275 | 238,004 | -0.05(-1.53%) |
May 20, 2011 | 3.364 | 3.364 | 3.326 | 3.326 | 378,865 | -0.05(-1.45%) |
May 19, 2011 | 3.360 | 3.381 | 3.360 | 3.375 | 114,801 | +0.02(+0.62%) |
May 18, 2011 | 3.209 | 3.373 | 3.207 | 3.354 | 154,229 | -0.00(-0.11%) |
May 17, 2011 | 3.357 | 3.386 | 3.343 | 3.358 | 326,619 | -0.02(-0.61%) |
May 16, 2011 | 3.371 | 3.402 | 3.371 | 3.379 | 100,240 | +0.02(+0.50%) |
May 13, 2011 | 3.416 | 3.416 | 3.345 | 3.362 | 212,004 | -0.06(-1.65%) |
May 12, 2011 | 3.422 | 3.422 | 3.377 | 3.418 | 98,205 | -0.00(-0.00%) |
May 11, 2011 | 3.480 | 3.480 | 3.416 | 3.418 | 143,996 | -0.06(-1.73%) |
May 10, 2011 | 3.473 | 3.480 | 3.458 | 3.478 | 208,551 | +0.01(+0.38%) |
May 09, 2011 | 3.480 | 3.480 | 3.443 | 3.465 | 233,462 | +0.00(+0.05%) |
May 06, 2011 | 3.492 | 3.510 | 3.452 | 3.463 | 187,316 | +0.00(+0.05%) |
May 05, 2011 | 3.495 | 3.503 | 3.462 | 3.462 | 132,972 | -0.06(-1.76%) |
May 04, 2011 | 3.537 | 3.557 | 3.518 | 3.524 | 365,744 | -0.01(-0.27%) |
May 03, 2011 | 3.525 | 3.550 | 3.511 | 3.533 | 126,150 | -0.02(-0.48%) |
May 02, 2011 | 3.548 | 3.550 | 3.544 | 3.550 | 414,902 | +0.02(+0.69%) |
Apr 29, 2011 | 3.497 | 3.539 | 3.497 | 3.525 | 113,007 | +0.03(+0.86%) |
Apr 28, 2011 | 3.490 | 3.497 | 3.480 | 3.495 | 176,451 | +0.01(+0.22%) |
Apr 27, 2011 | 3.475 | 3.494 | 3.460 | 3.488 | 303,261 | +0.04(+1.15%) |
Apr 26, 2011 | 3.433 | 3.450 | 3.416 | 3.448 | 137,121 | +0.03(+0.83%) |
Apr 25, 2011 | 3.403 | 3.431 | 3.401 | 3.420 | 301,678 | +0.03(+0.89%) |
Apr 21, 2011 | 3.367 | 3.392 | 3.367 | 3.390 | 71,137 | +0.04(+1.24%) |
Apr 20, 2011 | 3.301 | 3.352 | 3.301 | 3.349 | 119,855 | +0.10(+3.19%) |
Apr 19, 2011 | 3.239 | 3.249 | 3.226 | 3.245 | 54,705 | +0.02(+0.76%) |
Apr 18, 2011 | 3.285 | 3.285 | 3.183 | 3.221 | 231,980 | -0.12(-3.49%) |
Apr 15, 2011 | 3.354 | 3.354 | 3.322 | 3.337 | 88,042 | -0.02(-0.51%) |
Apr 14, 2011 | 3.339 | 3.354 | 3.314 | 3.354 | 91,973 | -0.01(-0.22%) |
Apr 13, 2011 | 3.369 | 3.377 | 3.339 | 3.362 | 391,776 | +0.04(+1.24%) |
Apr 12, 2011 | 3.358 | 3.358 | 3.300 | 3.320 | 90,300 | -0.06(-1.67%) |
Apr 11, 2011 | 3.377 | 3.382 | 3.369 | 3.377 | 128,807 | -0.01(-0.28%) |
Apr 08, 2011 | 3.384 | 3.394 | 3.377 | 3.386 | 170,751 | +0.02(+0.71%) |
Apr 07, 2011 | 3.377 | 3.377 | 3.352 | 3.362 | 112,289 | -0.01(-0.31%) |
Apr 06, 2011 | 3.362 | 3.379 | 3.362 | 3.373 | 266,714 | +0.03(+0.84%) |
Apr 05, 2011 | 3.317 | 3.347 | 3.307 | 3.345 | 313,573 | +0.02(+0.51%) |
Apr 04, 2011 | 3.339 | 3.343 | 3.324 | 3.328 | 177,886 | +0.01(+0.28%) |