Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.621 | 4.621 | 4.482 | 4.543 | 102,598 | -0.05(-1.10%) |
Apr 27, 2012 | 4.644 | 4.648 | 4.580 | 4.594 | 23,029 | -0.00(-0.07%) |
Apr 26, 2012 | 4.583 | 4.604 | 4.563 | 4.597 | 9,807 | +0.03(+0.59%) |
Apr 25, 2012 | 4.539 | 4.599 | 4.539 | 4.570 | 50,294 | +0.04(+0.97%) |
Apr 24, 2012 | 4.577 | 4.648 | 4.475 | 4.526 | 35,227 | -0.00(-0.07%) |
Apr 23, 2012 | 4.506 | 4.529 | 4.468 | 4.529 | 44,972 | +0.02(+0.45%) |
Apr 20, 2012 | 4.553 | 4.566 | 4.452 | 4.509 | 179,845 | -0.00(-0.07%) |
Apr 19, 2012 | 4.580 | 4.621 | 4.482 | 4.512 | 59,646 | -0.08(-1.69%) |
Apr 18, 2012 | 4.668 | 4.668 | 4.590 | 4.590 | 81,584 | -0.04(-0.95%) |
Apr 17, 2012 | 4.681 | 4.681 | 4.631 | 4.634 | 31,715 | +0.03(+0.59%) |
Apr 16, 2012 | 4.631 | 4.705 | 4.600 | 4.607 | 57,339 | -0.05(-1.16%) |
Apr 13, 2012 | 4.668 | 4.668 | 4.597 | 4.661 | 13,342 | +0.03(+0.58%) |
Apr 12, 2012 | 4.554 | 4.648 | 4.550 | 4.634 | 23,857 | +0.10(+2.16%) |
Apr 11, 2012 | 4.708 | 4.739 | 4.526 | 4.536 | 30,099 | -0.10(-2.19%) |
Apr 10, 2012 | 4.725 | 4.725 | 4.634 | 4.637 | 70,329 | -0.10(-2.21%) |
Apr 09, 2012 | 4.705 | 4.756 | 4.610 | 4.742 | 147,993 | +0.17(+3.70%) |
Apr 05, 2012 | 4.580 | 4.610 | 4.526 | 4.573 | 60,782 | +0.01(+0.15%) |
Apr 04, 2012 | 4.577 | 4.577 | 4.502 | 4.566 | 53,605 | -0.01(-0.22%) |
Apr 03, 2012 | 4.577 | 4.577 | 4.519 | 4.577 | 88,412 | +0.01(+0.30%) |
Apr 02, 2012 | 4.539 | 4.577 | 4.502 | 4.563 | 33,428 | +0.02(+0.45%) |
Mar 30, 2012 | 4.519 | 4.583 | 4.482 | 4.543 | 125,849 | +0.06(+1.43%) |
Mar 29, 2012 | 4.479 | 4.563 | 4.445 | 4.479 | 180,226 | +0.03(+0.76%) |
Mar 28, 2012 | 4.428 | 4.462 | 4.404 | 4.445 | 62,986 | +0.04(+1.00%) |
Mar 27, 2012 | 4.550 | 4.550 | 4.323 | 4.401 | 212,669 | -0.17(-3.77%) |
Mar 26, 2012 | 4.580 | 4.644 | 4.553 | 4.573 | 114,488 | +0.02(+0.45%) |
Mar 23, 2012 | 4.543 | 4.577 | 4.543 | 4.553 | 39,150 | -0.00(-0.07%) |
Mar 22, 2012 | 4.566 | 4.580 | 4.546 | 4.556 | 59,519 | +0.00(+0.00%) |
Mar 21, 2012 | 4.560 | 4.587 | 4.516 | 4.556 | 91,145 | -0.02(-0.52%) |
Mar 20, 2012 | 4.665 | 4.665 | 4.577 | 4.580 | 55,578 | -0.10(-2.24%) |
Mar 19, 2012 | 4.793 | 4.793 | 4.681 | 4.685 | 168,173 | -0.15(-3.01%) |
Mar 16, 2012 | 4.888 | 4.901 | 4.820 | 4.830 | 300,298 | +1.50(+44.93%) |
Mar 15, 2012 | 3.271 | 3.343 | 3.246 | 3.333 | 547,757 | +0.06(+1.89%) |
Mar 14, 2012 | 3.267 | 3.296 | 3.241 | 3.271 | 334,501 | +0.03(+0.92%) |
Mar 13, 2012 | 3.214 | 3.273 | 3.201 | 3.241 | 328,957 | +0.03(+0.93%) |
Mar 12, 2012 | 3.152 | 3.212 | 3.135 | 3.212 | 211,299 | +0.08(+2.65%) |
Mar 09, 2012 | 3.118 | 3.167 | 3.105 | 3.129 | 101,752 | +0.00(+0.07%) |
Mar 08, 2012 | 3.143 | 3.146 | 3.105 | 3.126 | 111,644 | +0.00(+0.07%) |
Mar 07, 2012 | 3.114 | 3.133 | 3.099 | 3.124 | 112,688 | +0.04(+1.31%) |
Mar 06, 2012 | 3.097 | 3.114 | 3.084 | 3.084 | 220,881 | -0.04(-1.43%) |
Mar 05, 2012 | 3.158 | 3.167 | 3.109 | 3.129 | 206,974 | +0.06(+1.87%) |
Mar 02, 2012 | 3.137 | 3.137 | 3.071 | 3.071 | 91,041 | -0.05(-1.64%) |
Mar 01, 2012 | 3.063 | 3.218 | 3.063 | 3.122 | 307,795 | +0.09(+3.02%) |
Feb 29, 2012 | 2.978 | 3.045 | 2.954 | 3.031 | 402,814 | +0.11(+3.72%) |
Feb 28, 2012 | 2.912 | 2.929 | 2.901 | 2.922 | 82,601 | -0.02(-0.59%) |
Feb 27, 2012 | 2.903 | 2.946 | 2.884 | 2.939 | 117,531 | -0.01(-0.22%) |
Feb 24, 2012 | 2.941 | 2.954 | 2.912 | 2.946 | 134,890 | +0.05(+1.61%) |
Feb 23, 2012 | 2.871 | 2.931 | 2.866 | 2.899 | 254,048 | +0.03(+1.19%) |
Feb 22, 2012 | 2.882 | 2.912 | 2.861 | 2.865 | 119,383 | +0.06(+2.20%) |
Feb 21, 2012 | 2.848 | 2.848 | 2.774 | 2.803 | 85,925 | -0.07(-2.37%) |
Feb 17, 2012 | 2.946 | 2.946 | 2.861 | 2.871 | 380,997 | -0.02(-0.81%) |
Feb 16, 2012 | 2.946 | 2.975 | 2.890 | 2.895 | 41,582 | -0.02(-0.73%) |
Feb 15, 2012 | 2.948 | 2.980 | 2.916 | 2.916 | 45,071 | -0.03(-1.15%) |
Feb 14, 2012 | 2.935 | 2.954 | 2.920 | 2.950 | 175,937 | +0.07(+2.36%) |
Feb 13, 2012 | 2.924 | 2.946 | 2.867 | 2.882 | 419,289 | -0.03(-1.17%) |
Feb 10, 2012 | 2.937 | 2.973 | 2.903 | 2.916 | 26,842 | -0.01(-0.36%) |
Feb 09, 2012 | 2.927 | 2.973 | 2.927 | 2.927 | 36,918 | -0.01(-0.30%) |
Feb 08, 2012 | 2.963 | 2.971 | 2.933 | 2.935 | 23,532 | +0.00(+0.08%) |
Feb 07, 2012 | 2.975 | 2.978 | 2.927 | 2.933 | 59,825 | -0.00(-0.07%) |
Feb 06, 2012 | 2.895 | 2.948 | 2.893 | 2.935 | 16,616 | +0.02(+0.59%) |
Feb 03, 2012 | 2.867 | 2.975 | 2.867 | 2.918 | 113,929 | +0.06(+2.15%) |
Feb 02, 2012 | 2.831 | 2.858 | 2.829 | 2.856 | 56,614 | +0.02(+0.60%) |
Feb 01, 2012 | 2.797 | 2.850 | 2.797 | 2.839 | 29,499 | +0.05(+1.67%) |
Jan 31, 2012 | 2.812 | 2.812 | 2.759 | 2.793 | 42,123 | -0.01(-0.53%) |
Jan 30, 2012 | 2.801 | 2.829 | 2.780 | 2.807 | 32,785 | -0.04(-1.27%) |
Jan 27, 2012 | 2.852 | 2.884 | 2.844 | 2.844 | 82,704 | -0.02(-0.59%) |
Jan 26, 2012 | 2.797 | 2.867 | 2.790 | 2.861 | 69,309 | +0.01(+0.52%) |
Jan 25, 2012 | 2.839 | 2.893 | 2.802 | 2.846 | 88,624 | -0.01(-0.30%) |
Jan 24, 2012 | 2.880 | 2.902 | 2.820 | 2.854 | 40,087 | -0.08(-2.59%) |
Jan 23, 2012 | 2.946 | 2.950 | 2.914 | 2.930 | 43,661 | -0.05(-1.59%) |
Jan 20, 2012 | 2.978 | 2.995 | 2.977 | 2.978 | 8,684 | +0.01(+0.36%) |
Jan 19, 2012 | 2.958 | 2.992 | 2.956 | 2.967 | 50,972 | -0.05(-1.62%) |
Jan 18, 2012 | 2.890 | 3.016 | 2.890 | 3.016 | 87,261 | +0.10(+3.47%) |
Jan 17, 2012 | 2.875 | 2.962 | 2.875 | 2.915 | 225,358 | -0.04(-1.33%) |
Jan 13, 2012 | 2.986 | 2.988 | 2.950 | 2.954 | 41,023 | -0.02(-0.79%) |
Jan 12, 2012 | 2.958 | 2.988 | 2.948 | 2.978 | 29,800 | -0.05(-1.55%) |
Jan 11, 2012 | 3.016 | 3.037 | 2.997 | 3.024 | 25,695 | -0.05(-1.59%) |
Jan 10, 2012 | 3.071 | 3.084 | 3.033 | 3.073 | 38,517 | +0.05(+1.55%) |
Jan 09, 2012 | 2.958 | 3.033 | 2.958 | 3.026 | 47,784 | +0.01(+0.42%) |
Jan 06, 2012 | 3.012 | 3.037 | 2.999 | 3.014 | 13,005 | +0.02(+0.71%) |
Jan 05, 2012 | 2.971 | 3.018 | 2.946 | 2.992 | 18,948 | -0.01(-0.42%) |
Jan 04, 2012 | 2.973 | 3.018 | 2.929 | 3.005 | 166,265 | +0.10(+3.44%) |
Dec 30, 2011 | 2.928 | 2.928 | 2.873 | 2.905 | 21,186 | -0.01(-0.29%) |
Dec 29, 2011 | 2.961 | 2.961 | 2.867 | 2.914 | 61,471 | -0.02(-0.80%) |
Dec 28, 2011 | 2.946 | 2.975 | 2.912 | 2.937 | 19,277 | +0.00(+0.14%) |
Dec 27, 2011 | 2.941 | 2.967 | 2.901 | 2.933 | 38,258 | -0.03(-1.15%) |
Dec 23, 2011 | 2.918 | 2.978 | 2.917 | 2.967 | 48,828 | +0.08(+2.80%) |
Dec 21, 2011 | 2.848 | 2.893 | 2.807 | 2.886 | 55,622 | +0.07(+2.34%) |
Dec 20, 2011 | 2.837 | 2.863 | 2.810 | 2.820 | 49,985 | -0.01(-0.21%) |
Dec 19, 2011 | 2.799 | 2.846 | 2.786 | 2.826 | 33,288 | +0.05(+1.98%) |
Dec 16, 2011 | 2.782 | 2.784 | 2.631 | 2.771 | 54,117 | +0.01(+0.46%) |
Dec 15, 2011 | 2.765 | 2.824 | 2.748 | 2.759 | 73,512 | +0.01(+0.23%) |
Dec 14, 2011 | 2.741 | 2.765 | 2.693 | 2.752 | 68,082 | +0.03(+1.25%) |
Dec 13, 2011 | 2.682 | 2.718 | 2.659 | 2.718 | 40,501 | +0.01(+0.39%) |
Dec 12, 2011 | 2.695 | 2.737 | 2.676 | 2.707 | 29,221 | +0.01(+0.47%) |
Dec 09, 2011 | 2.649 | 2.701 | 2.649 | 2.695 | 26,823 | +0.09(+3.60%) |
Dec 08, 2011 | 2.666 | 2.677 | 2.599 | 2.601 | 29,814 | -0.14(-5.27%) |
Dec 07, 2011 | 2.869 | 2.869 | 2.699 | 2.746 | 41,272 | +0.02(+0.67%) |
Dec 06, 2011 | 2.693 | 2.733 | 2.690 | 2.727 | 43,487 | +0.01(+0.19%) |
Dec 05, 2011 | 2.714 | 2.724 | 2.680 | 2.722 | 53,835 | +0.01(+0.31%) |
Dec 02, 2011 | 2.699 | 2.737 | 2.680 | 2.714 | 19,771 | +0.06(+2.08%) |
Dec 01, 2011 | 2.697 | 2.720 | 2.633 | 2.659 | 36,119 | -0.05(-1.88%) |
Nov 30, 2011 | 2.693 | 2.750 | 2.678 | 2.710 | 98,977 | +0.07(+2.66%) |
Nov 29, 2011 | 2.665 | 2.677 | 2.639 | 2.639 | 76,352 | -0.02(-0.72%) |
Nov 28, 2011 | 2.552 | 2.707 | 2.503 | 2.659 | 92,531 | +0.16(+6.29%) |
Nov 25, 2011 | 2.573 | 2.573 | 2.501 | 2.501 | 44,653 | -0.11(-4.08%) |
Nov 23, 2011 | 2.616 | 2.631 | 2.605 | 2.607 | 7,363 | -0.06(-2.16%) |
Nov 22, 2011 | 2.712 | 2.714 | 2.623 | 2.665 | 86,160 | -0.04(-1.42%) |
Nov 21, 2011 | 2.697 | 2.763 | 2.665 | 2.703 | 40,280 | -0.08(-2.83%) |
Nov 18, 2011 | 2.767 | 2.820 | 2.759 | 2.782 | 19,277 | +0.01(+0.54%) |
Nov 17, 2011 | 2.705 | 2.820 | 2.705 | 2.767 | 24,096 | +0.02(+0.85%) |
Nov 16, 2011 | 2.656 | 2.814 | 2.656 | 2.744 | 59,741 | +0.06(+2.38%) |
Nov 15, 2011 | 2.659 | 2.695 | 2.639 | 2.680 | 84,073 | -0.03(-0.94%) |
Nov 14, 2011 | 2.699 | 2.707 | 2.667 | 2.705 | 34,318 | -0.00(-0.08%) |
Nov 11, 2011 | 2.744 | 2.763 | 2.701 | 2.707 | 73,282 | +0.01(+0.55%) |
Nov 10, 2011 | 2.716 | 2.733 | 2.671 | 2.693 | 35,663 | -0.01(-0.55%) |
Nov 09, 2011 | 2.703 | 2.763 | 2.678 | 2.707 | 73,950 | -0.07(-2.45%) |
Nov 08, 2011 | 2.735 | 2.812 | 2.712 | 2.776 | 50,850 | +0.05(+1.79%) |
Nov 07, 2011 | 2.761 | 2.773 | 2.712 | 2.727 | 18,572 | -0.09(-3.17%) |
Nov 04, 2011 | 2.778 | 2.820 | 2.765 | 2.816 | 11,754 | +0.04(+1.46%) |
Nov 03, 2011 | 2.729 | 2.912 | 2.714 | 2.776 | 51,865 | +0.06(+2.35%) |
Nov 02, 2011 | 2.718 | 2.722 | 2.705 | 2.712 | 41,272 | -0.01(-0.39%) |
Nov 01, 2011 | 2.799 | 2.828 | 2.690 | 2.722 | 107,850 | -0.11(-3.83%) |
Oct 31, 2011 | 2.858 | 2.858 | 2.795 | 2.831 | 42,513 | -0.03(-1.04%) |
Oct 28, 2011 | 2.884 | 2.884 | 2.824 | 2.861 | 74,523 | -0.03(-1.18%) |
Oct 27, 2011 | 2.686 | 2.895 | 2.686 | 2.895 | 146,362 | +0.26(+9.85%) |
Oct 26, 2011 | 2.650 | 2.650 | 2.588 | 2.635 | 81,407 | +0.03(+1.14%) |
Oct 25, 2011 | 2.701 | 2.712 | 2.565 | 2.605 | 191,476 | -0.12(-4.45%) |
Oct 24, 2011 | 2.722 | 2.735 | 2.667 | 2.727 | 113,318 | -0.02(-0.62%) |
Oct 21, 2011 | 2.763 | 2.765 | 2.710 | 2.744 | 187,597 | +0.00(+0.16%) |
Oct 20, 2011 | 2.754 | 2.758 | 2.739 | 2.739 | 9,290 | -0.01(-0.54%) |
Oct 19, 2011 | 2.765 | 2.797 | 2.750 | 2.754 | 5,877 | +0.01(+0.23%) |
Oct 18, 2011 | 2.727 | 2.831 | 2.727 | 2.748 | 21,064 | -0.00(-0.08%) |
Oct 17, 2011 | 2.727 | 2.763 | 2.722 | 2.750 | 37,934 | +0.08(+3.03%) |
Oct 14, 2011 | 2.637 | 2.680 | 2.631 | 2.669 | 24,204 | +0.03(+1.05%) |
Oct 13, 2011 | 2.633 | 2.642 | 2.627 | 2.642 | 13,912 | -0.01(-0.56%) |
Oct 12, 2011 | 2.629 | 2.659 | 2.629 | 2.656 | 60,789 | +0.03(+1.13%) |
Oct 11, 2011 | 2.614 | 2.659 | 2.585 | 2.627 | 28,986 | +0.01(+0.24%) |
Oct 10, 2011 | 2.612 | 2.659 | 2.584 | 2.620 | 48,188 | +0.06(+2.33%) |
Oct 07, 2011 | 2.533 | 2.603 | 2.531 | 2.561 | 17,763 | +0.06(+2.56%) |
Oct 06, 2011 | 2.527 | 2.533 | 2.488 | 2.497 | 15,022 | -0.01(-0.51%) |
Oct 05, 2011 | 2.516 | 2.567 | 2.493 | 2.510 | 27,858 | +0.02(+0.73%) |
Oct 04, 2011 | 2.452 | 2.514 | 2.442 | 2.492 | 28,493 | +0.00(+0.13%) |
Oct 03, 2011 | 2.463 | 2.529 | 2.420 | 2.488 | 73,527 | +0.01(+0.43%) |
Sep 30, 2011 | 2.531 | 2.552 | 2.471 | 2.478 | 11,265 | -0.07(-2.59%) |
Sep 29, 2011 | 2.559 | 2.567 | 2.542 | 2.544 | 62,722 | +0.01(+0.34%) |
Sep 28, 2011 | 2.616 | 2.616 | 2.459 | 2.535 | 33,114 | -0.06(-2.45%) |
Sep 27, 2011 | 2.552 | 2.599 | 2.522 | 2.599 | 18,445 | +0.12(+4.89%) |
Sep 26, 2011 | 2.474 | 2.520 | 2.437 | 2.478 | 93,989 | -0.01(-0.43%) |
Sep 23, 2011 | 2.497 | 2.539 | 2.446 | 2.488 | 77,547 | +0.01(+0.43%) |
Sep 22, 2011 | 2.493 | 2.515 | 2.478 | 2.478 | 38,766 | -0.10(-3.96%) |
Sep 21, 2011 | 2.607 | 2.654 | 2.578 | 2.580 | 32,813 | -0.03(-0.98%) |
Sep 20, 2011 | 2.595 | 2.657 | 2.565 | 2.605 | 29,358 | -0.02(-0.73%) |
Sep 19, 2011 | 2.607 | 2.659 | 2.607 | 2.625 | 23,819 | -0.03(-1.12%) |
Sep 16, 2011 | 2.659 | 2.659 | 2.637 | 2.654 | 5,745 | +0.01(+0.28%) |
Sep 15, 2011 | 2.637 | 2.659 | 2.601 | 2.647 | 187,202 | +0.12(+4.84%) |
Sep 14, 2011 | 2.476 | 2.552 | 2.462 | 2.525 | 85,638 | +0.00(+0.00%) |
Sep 13, 2011 | 2.422 | 2.527 | 2.422 | 2.525 | 78,031 | +0.04(+1.45%) |
Sep 12, 2011 | 2.446 | 2.586 | 2.397 | 2.488 | 171,395 | -0.15(-5.72%) |
Sep 09, 2011 | 2.705 | 2.705 | 2.614 | 2.639 | 27,505 | -0.09(-3.20%) |
Sep 08, 2011 | 2.716 | 2.746 | 2.676 | 2.727 | 48,546 | -0.02(-0.85%) |
Sep 07, 2011 | 2.680 | 2.765 | 2.680 | 2.750 | 118,109 | +0.12(+4.61%) |
Sep 06, 2011 | 2.599 | 2.661 | 2.599 | 2.629 | 100,665 | -0.14(-4.92%) |
Sep 02, 2011 | 2.839 | 2.839 | 2.746 | 2.765 | 89,400 | -0.08(-2.91%) |
Sep 01, 2011 | 2.814 | 2.875 | 2.801 | 2.848 | 92,592 | +0.08(+3.00%) |
Aug 31, 2011 | 2.659 | 2.765 | 2.659 | 2.765 | 40,666 | +0.11(+4.00%) |
Aug 30, 2011 | 2.678 | 2.678 | 2.623 | 2.659 | 20,151 | -0.00(-0.16%) |
Aug 29, 2011 | 2.616 | 2.678 | 2.616 | 2.663 | 55,354 | +0.06(+2.12%) |
Aug 26, 2011 | 2.633 | 2.637 | 2.542 | 2.607 | 31,403 | +0.01(+0.33%) |
Aug 25, 2011 | 2.635 | 2.635 | 2.565 | 2.599 | 18,816 | -0.03(-1.05%) |
Aug 24, 2011 | 2.603 | 2.688 | 2.505 | 2.627 | 124,588 | +0.02(+0.65%) |
Aug 23, 2011 | 2.605 | 2.633 | 2.578 | 2.610 | 46,115 | +0.06(+2.51%) |
Aug 22, 2011 | 2.571 | 2.580 | 2.461 | 2.546 | 170,793 | +0.06(+2.31%) |
Aug 19, 2011 | 2.499 | 2.582 | 2.469 | 2.488 | 159,842 | -0.03(-1.18%) |
Aug 18, 2011 | 2.527 | 2.565 | 2.471 | 2.518 | 131,791 | -0.09(-3.35%) |
Aug 17, 2011 | 2.595 | 2.646 | 2.552 | 2.605 | 174,931 | +0.00(+0.00%) |
Aug 16, 2011 | 2.625 | 2.637 | 2.573 | 2.605 | 168,480 | -0.05(-1.92%) |
Aug 15, 2011 | 2.629 | 2.667 | 2.612 | 2.656 | 167,953 | +0.03(+1.22%) |
Aug 12, 2011 | 2.661 | 2.669 | 2.588 | 2.625 | 106,703 | -0.07(-2.68%) |
Aug 11, 2011 | 2.614 | 2.747 | 2.612 | 2.697 | 146,320 | +0.07(+2.51%) |
Aug 10, 2011 | 2.646 | 2.659 | 2.597 | 2.631 | 122,501 | -0.13(-4.70%) |
Aug 09, 2011 | 2.699 | 2.765 | 2.671 | 2.761 | 265,318 | +0.09(+3.43%) |
Aug 08, 2011 | 2.663 | 2.712 | 2.631 | 2.669 | 576,706 | -0.10(-3.53%) |
Aug 05, 2011 | 2.801 | 2.810 | 2.733 | 2.767 | 294,470 | -0.06(-1.96%) |
Aug 04, 2011 | 2.852 | 2.893 | 2.818 | 2.822 | 189,760 | -0.04(-1.41%) |
Aug 03, 2011 | 2.839 | 2.893 | 2.833 | 2.863 | 80,118 | +0.01(+0.30%) |
Aug 02, 2011 | 2.869 | 2.910 | 2.844 | 2.854 | 205,079 | -0.04(-1.40%) |
Aug 01, 2011 | 2.920 | 2.939 | 2.882 | 2.895 | 51,409 | +0.00(+0.15%) |
Jul 29, 2011 | 2.888 | 2.922 | 2.871 | 2.890 | 68,909 | -0.01(-0.22%) |
Jul 28, 2011 | 2.952 | 2.975 | 2.884 | 2.897 | 73,653 | -0.07(-2.44%) |
Jul 27, 2011 | 2.980 | 2.980 | 2.954 | 2.969 | 131,815 | -0.03(-1.06%) |
Jul 26, 2011 | 3.009 | 3.009 | 2.988 | 3.001 | 58,641 | -0.01(-0.35%) |
Jul 25, 2011 | 2.999 | 3.037 | 2.999 | 3.012 | 46,881 | -0.05(-1.53%) |
Jul 22, 2011 | 3.035 | 3.067 | 2.999 | 3.058 | 39,175 | +0.05(+1.63%) |
Jul 21, 2011 | 3.005 | 3.046 | 3.005 | 3.009 | 78,064 | -0.01(-0.35%) |
Jul 20, 2011 | 3.031 | 3.053 | 3.020 | 3.020 | 23,269 | -0.02(-0.56%) |
Jul 19, 2011 | 3.014 | 3.057 | 3.014 | 3.037 | 25,610 | +0.03(+0.92%) |
Jul 18, 2011 | 3.012 | 3.012 | 2.969 | 3.009 | 119,158 | +0.00(+0.14%) |
Jul 15, 2011 | 2.999 | 3.063 | 2.978 | 3.005 | 141,496 | +0.03(+1.00%) |
Jul 14, 2011 | 2.980 | 3.027 | 2.975 | 2.975 | 36,288 | +0.00(+0.14%) |
Jul 13, 2011 | 3.020 | 3.022 | 2.971 | 2.971 | 99,321 | -0.04(-1.36%) |
Jul 12, 2011 | 3.031 | 3.031 | 2.990 | 3.012 | 24,773 | -0.01(-0.27%) |
Jul 11, 2011 | 3.022 | 3.067 | 3.020 | 3.020 | 56,163 | -0.11(-3.53%) |
Jul 08, 2011 | 3.126 | 3.144 | 3.088 | 3.131 | 68,002 | -0.02(-0.67%) |
Jul 07, 2011 | 3.086 | 3.160 | 3.071 | 3.152 | 57,559 | +0.12(+3.85%) |
Jul 06, 2011 | 3.056 | 3.056 | 3.014 | 3.035 | 50,826 | -0.02(-0.56%) |
Jul 05, 2011 | 3.014 | 3.052 | 2.986 | 3.052 | 43,623 | +0.02(+0.60%) |
Jul 01, 2011 | 2.982 | 3.052 | 2.982 | 3.034 | 40,228 | +0.04(+1.24%) |
Jun 30, 2011 | 3.017 | 3.039 | 2.873 | 2.997 | 184,922 | -0.03(-0.88%) |
Jun 29, 2011 | 3.041 | 3.041 | 3.009 | 3.023 | 20,363 | +0.01(+0.18%) |
Jun 28, 2011 | 3.001 | 3.029 | 2.990 | 3.018 | 21,637 | +0.03(+0.92%) |
Jun 27, 2011 | 2.956 | 3.033 | 2.956 | 2.990 | 22,469 | +0.05(+1.74%) |
Jun 24, 2011 | 2.903 | 2.978 | 2.903 | 2.939 | 289,307 | +0.00(+0.14%) |
Jun 23, 2011 | 2.858 | 2.935 | 2.820 | 2.935 | 97,205 | +0.01(+0.22%) |
Jun 22, 2011 | 2.916 | 2.971 | 2.916 | 2.929 | 105,231 | -0.03(-1.08%) |
Jun 21, 2011 | 2.952 | 2.977 | 2.929 | 2.961 | 112,171 | -0.06(-1.97%) |
Jun 20, 2011 | 3.009 | 3.036 | 2.982 | 3.020 | 108,475 | -0.04(-1.39%) |
Jun 17, 2011 | 3.054 | 3.133 | 3.054 | 3.063 | 56,276 | +0.01(+0.28%) |
Jun 16, 2011 | 3.073 | 3.086 | 3.046 | 3.054 | 80,866 | -0.07(-2.25%) |
Jun 15, 2011 | 3.105 | 3.201 | 3.054 | 3.124 | 130,400 | +0.00(+0.14%) |
Jun 14, 2011 | 3.050 | 3.174 | 3.050 | 3.120 | 48,362 | +0.08(+2.59%) |
Jun 13, 2011 | 3.137 | 3.148 | 3.041 | 3.041 | 175,871 | -0.13(-4.16%) |
Jun 10, 2011 | 3.201 | 3.243 | 3.163 | 3.173 | 98,691 | -0.05(-1.65%) |
Jun 09, 2011 | 3.182 | 3.226 | 3.182 | 3.226 | 53,516 | +0.02(+0.66%) |
Jun 08, 2011 | 3.226 | 3.237 | 3.169 | 3.205 | 106,388 | -0.02(-0.59%) |
Jun 07, 2011 | 3.195 | 3.284 | 3.195 | 3.224 | 51,414 | +0.00(+0.07%) |
Jun 06, 2011 | 3.201 | 3.260 | 3.195 | 3.222 | 75,412 | +0.00(+0.00%) |
Jun 03, 2011 | 3.231 | 3.233 | 3.197 | 3.222 | 46,289 | -0.04(-1.24%) |
May 24, 2011 | 3.273 | 3.277 | 3.218 | 3.263 | 62,172 | +0.01(+0.20%) |
May 23, 2011 | 3.192 | 3.256 | 3.192 | 3.256 | 80,133 | +0.02(+0.68%) |
May 20, 2011 | 3.252 | 3.252 | 3.212 | 3.234 | 78,943 | -0.06(-1.77%) |
May 19, 2011 | 3.252 | 3.292 | 3.222 | 3.292 | 169,260 | +0.05(+1.51%) |
May 18, 2011 | 3.141 | 3.250 | 3.141 | 3.243 | 230,826 | +0.10(+3.04%) |
May 17, 2011 | 3.190 | 3.218 | 3.148 | 3.148 | 101,841 | -0.04(-1.40%) |
May 16, 2011 | 3.190 | 3.231 | 3.190 | 3.192 | 105,410 | -0.06(-1.90%) |
May 13, 2011 | 3.226 | 3.269 | 3.222 | 3.254 | 110,944 | +0.02(+0.66%) |
May 12, 2011 | 3.188 | 3.252 | 3.180 | 3.233 | 25,291 | +0.01(+0.20%) |
May 11, 2011 | 3.254 | 3.254 | 3.197 | 3.226 | 52,486 | -0.06(-1.81%) |
May 10, 2011 | 3.277 | 3.301 | 3.277 | 3.286 | 19,239 | -0.00(-0.06%) |
May 09, 2011 | 3.275 | 3.305 | 3.275 | 3.288 | 75,779 | +0.01(+0.45%) |
May 06, 2011 | 3.324 | 3.324 | 3.225 | 3.273 | 115,744 | -0.05(-1.60%) |
May 05, 2011 | 3.250 | 3.343 | 3.237 | 3.326 | 118,843 | +0.01(+0.17%) |
May 04, 2011 | 3.394 | 3.397 | 3.233 | 3.321 | 76,136 | -0.11(-3.14%) |
May 03, 2011 | 3.465 | 3.465 | 3.403 | 3.428 | 158,799 | -0.03(-0.92%) |