Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.995 | 4.007 | 3.968 | 4.007 | 193,662 | +0.01(+0.30%) |
Sep 27, 2012 | 3.977 | 4.007 | 3.977 | 3.995 | 217,797 | +0.00(+0.08%) |
Sep 26, 2012 | 3.995 | 4.010 | 3.959 | 3.992 | 233,645 | +0.02(+0.44%) |
Sep 25, 2012 | 4.004 | 4.007 | 3.968 | 3.974 | 304,910 | -0.02(-0.52%) |
Sep 24, 2012 | 3.971 | 3.995 | 3.962 | 3.995 | 354,633 | +0.02(+0.61%) |
Sep 21, 2012 | 3.940 | 3.977 | 3.939 | 3.971 | 217,345 | +0.04(+0.92%) |
Sep 20, 2012 | 3.956 | 3.962 | 3.934 | 3.934 | 217,447 | -0.02(-0.46%) |
Sep 19, 2012 | 3.916 | 3.962 | 3.895 | 3.952 | 210,626 | +0.04(+1.08%) |
Sep 18, 2012 | 3.877 | 3.910 | 3.877 | 3.910 | 135,436 | +0.03(+0.86%) |
Sep 17, 2012 | 3.822 | 3.907 | 3.822 | 3.877 | 198,017 | -0.03(-0.78%) |
Sep 14, 2012 | 3.874 | 3.910 | 3.874 | 3.907 | 237,297 | +0.04(+1.10%) |
Sep 13, 2012 | 3.883 | 3.883 | 3.865 | 3.865 | 241,454 | -0.02(-0.47%) |
Sep 12, 2012 | 3.883 | 3.889 | 3.859 | 3.883 | 182,281 | +0.01(+0.31%) |
Sep 11, 2012 | 3.889 | 3.892 | 3.832 | 3.871 | 203,135 | +0.02(+0.55%) |
Sep 10, 2012 | 3.856 | 3.862 | 3.838 | 3.850 | 254,060 | +0.00(+0.00%) |
Sep 07, 2012 | 3.868 | 3.868 | 3.829 | 3.850 | 385,776 | -0.03(-0.78%) |
Sep 06, 2012 | 3.901 | 3.901 | 3.874 | 3.880 | 316,117 | -0.02(-0.46%) |
Sep 05, 2012 | 3.868 | 3.904 | 3.862 | 3.898 | 318,495 | +0.02(+0.46%) |
Sep 04, 2012 | 3.862 | 3.880 | 3.859 | 3.880 | 265,372 | +0.02(+0.47%) |
Aug 31, 2012 | 3.859 | 3.880 | 3.853 | 3.862 | 259,294 | -0.00(-0.06%) |
Aug 30, 2012 | 3.865 | 3.877 | 3.850 | 3.864 | 219,620 | -0.01(-0.25%) |
Aug 29, 2012 | 3.877 | 3.880 | 3.865 | 3.874 | 173,290 | +0.02(+0.39%) |
Aug 27, 2012 | 3.826 | 3.865 | 3.823 | 3.859 | 235,829 | +0.04(+1.02%) |
Aug 24, 2012 | 3.829 | 3.831 | 3.811 | 3.820 | 198,108 | -0.01(-0.24%) |
Aug 23, 2012 | 3.796 | 3.838 | 3.768 | 3.829 | 394,201 | +0.04(+0.95%) |
Aug 22, 2012 | 3.768 | 3.793 | 3.768 | 3.793 | 154,231 | +0.01(+0.24%) |
Aug 21, 2012 | 3.817 | 3.819 | 3.774 | 3.783 | 228,890 | -0.03(-0.87%) |
Aug 20, 2012 | 3.787 | 3.823 | 3.787 | 3.817 | 157,131 | +0.03(+0.71%) |
Aug 17, 2012 | 3.799 | 3.799 | 3.780 | 3.790 | 110,239 | +0.00(+0.00%) |
Aug 16, 2012 | 3.799 | 3.799 | 3.762 | 3.790 | 316,659 | +0.00(+0.00%) |
Aug 15, 2012 | 3.723 | 3.790 | 3.723 | 3.790 | 215,923 | +0.06(+1.61%) |
Aug 14, 2012 | 3.747 | 3.750 | 3.711 | 3.729 | 316,623 | -0.02(-0.40%) |
Aug 13, 2012 | 3.759 | 3.768 | 3.729 | 3.744 | 301,724 | -0.02(-0.56%) |
Aug 10, 2012 | 3.747 | 3.774 | 3.747 | 3.765 | 140,569 | +0.00(+0.08%) |
Aug 09, 2012 | 3.820 | 3.820 | 3.759 | 3.762 | 299,579 | -0.02(-0.40%) |
Aug 08, 2012 | 3.739 | 3.789 | 3.739 | 3.777 | 307,077 | +0.02(+0.48%) |
Aug 07, 2012 | 3.733 | 3.775 | 3.733 | 3.760 | 272,534 | +0.02(+0.56%) |
Aug 06, 2012 | 3.715 | 3.757 | 3.715 | 3.739 | 182,000 | +0.01(+0.16%) |
Aug 03, 2012 | 3.766 | 3.777 | 3.733 | 3.733 | 275,595 | -0.03(-0.87%) |
Aug 02, 2012 | 3.751 | 3.772 | 3.736 | 3.766 | 382,646 | -0.01(-0.22%) |
Aug 01, 2012 | 3.769 | 3.861 | 3.746 | 3.774 | 691,622 | +0.04(+0.94%) |
Jul 31, 2012 | 3.718 | 3.739 | 3.715 | 3.739 | 149,459 | +0.03(+0.72%) |
Jul 30, 2012 | 3.700 | 3.724 | 3.687 | 3.712 | 196,440 | +0.01(+0.32%) |
Jul 27, 2012 | 3.664 | 3.703 | 3.664 | 3.700 | 236,642 | +0.03(+0.73%) |
Jul 26, 2012 | 3.652 | 3.700 | 3.649 | 3.673 | 292,356 | +0.02(+0.49%) |
Jul 25, 2012 | 3.667 | 3.676 | 3.637 | 3.655 | 288,307 | -0.01(-0.41%) |
Jul 24, 2012 | 3.673 | 3.673 | 3.652 | 3.670 | 284,710 | -0.00(-0.08%) |
Jul 23, 2012 | 3.673 | 3.688 | 3.664 | 3.673 | 332,113 | -0.00(-0.08%) |
Jul 20, 2012 | 3.637 | 3.679 | 3.637 | 3.676 | 185,757 | +0.03(+0.90%) |
Jul 19, 2012 | 3.640 | 3.655 | 3.637 | 3.643 | 183,537 | +0.01(+0.25%) |
Jul 18, 2012 | 3.625 | 3.634 | 3.619 | 3.634 | 207,116 | +0.00(+0.00%) |
Jul 17, 2012 | 3.622 | 3.649 | 3.622 | 3.634 | 337,906 | +0.01(+0.33%) |
Jul 16, 2012 | 3.613 | 3.625 | 3.604 | 3.622 | 186,199 | +0.01(+0.25%) |
Jul 13, 2012 | 3.607 | 3.622 | 3.599 | 3.613 | 201,687 | +0.01(+0.25%) |
Jul 12, 2012 | 3.548 | 3.610 | 3.548 | 3.604 | 299,070 | +0.00(+0.08%) |
Jul 11, 2012 | 3.571 | 3.607 | 3.568 | 3.601 | 236,813 | +0.02(+0.67%) |
Jul 10, 2012 | 3.577 | 3.607 | 3.577 | 3.577 | 257,498 | -0.00(-0.08%) |
Jul 09, 2012 | 3.557 | 3.583 | 3.557 | 3.580 | 457,322 | +0.02(+0.67%) |
Jul 06, 2012 | 3.551 | 3.562 | 3.551 | 3.557 | 182,796 | +0.00(+0.08%) |
Jul 05, 2012 | 3.551 | 3.566 | 3.551 | 3.554 | 199,986 | -0.00(-0.08%) |
Jul 03, 2012 | 3.563 | 3.566 | 3.539 | 3.557 | 207,243 | -0.01(-0.17%) |
Jul 02, 2012 | 3.554 | 3.563 | 3.542 | 3.563 | 227,146 | +0.02(+0.67%) |
Jun 29, 2012 | 3.548 | 3.557 | 3.539 | 3.539 | 217,881 | +0.00(+0.00%) |
Jun 28, 2012 | 3.527 | 3.551 | 3.515 | 3.539 | 225,823 | -0.00(-0.08%) |
Jun 27, 2012 | 3.524 | 3.548 | 3.515 | 3.542 | 179,867 | +0.03(+0.76%) |
Jun 26, 2012 | 3.503 | 3.521 | 3.491 | 3.515 | 371,196 | +0.01(+0.42%) |
Jun 25, 2012 | 3.497 | 3.500 | 3.483 | 3.500 | 139,717 | -0.00(-0.08%) |
Jun 22, 2012 | 3.497 | 3.503 | 3.491 | 3.503 | 163,561 | +0.02(+0.51%) |
Jun 21, 2012 | 3.491 | 3.494 | 3.477 | 3.486 | 246,951 | -0.00(-0.08%) |
Jun 20, 2012 | 3.468 | 3.489 | 3.456 | 3.489 | 228,242 | +0.02(+0.60%) |
Jun 19, 2012 | 3.465 | 3.468 | 3.459 | 3.468 | 285,859 | +0.01(+0.26%) |
Jun 18, 2012 | 3.444 | 3.462 | 3.442 | 3.459 | 161,435 | +0.01(+0.17%) |
Jun 15, 2012 | 3.432 | 3.453 | 3.432 | 3.453 | 104,551 | +0.01(+0.43%) |
Jun 14, 2012 | 3.441 | 3.447 | 3.432 | 3.438 | 126,633 | -0.01(-0.17%) |
Jun 13, 2012 | 3.435 | 3.447 | 3.435 | 3.444 | 108,114 | -0.00(-0.09%) |
Jun 12, 2012 | 3.429 | 3.456 | 3.429 | 3.447 | 174,061 | +0.01(+0.17%) |
Jun 11, 2012 | 3.465 | 3.468 | 3.432 | 3.441 | 168,170 | +0.00(+0.09%) |
Jun 08, 2012 | 3.406 | 3.441 | 3.406 | 3.438 | 162,707 | +0.01(+0.17%) |
Jun 07, 2012 | 3.403 | 3.435 | 3.397 | 3.432 | 259,401 | +0.01(+0.43%) |
Jun 06, 2012 | 3.391 | 3.429 | 3.391 | 3.417 | 224,788 | +0.02(+0.69%) |
Jun 05, 2012 | 3.364 | 3.403 | 3.356 | 3.394 | 257,515 | +0.01(+0.35%) |
Jun 04, 2012 | 3.412 | 3.441 | 3.370 | 3.382 | 450,963 | -0.04(-1.20%) |
Jun 01, 2012 | 3.438 | 3.455 | 3.413 | 3.423 | 464,554 | -0.03(-0.77%) |
May 31, 2012 | 3.435 | 3.459 | 3.434 | 3.450 | 161,152 | +0.01(+0.43%) |
May 30, 2012 | 3.459 | 3.459 | 3.426 | 3.435 | 321,566 | -0.02(-0.60%) |
May 29, 2012 | 3.467 | 3.467 | 3.438 | 3.456 | 175,280 | +0.00(+0.00%) |
May 25, 2012 | 3.456 | 3.482 | 3.441 | 3.456 | 267,026 | -0.03(-0.84%) |
May 24, 2012 | 3.412 | 3.488 | 3.397 | 3.485 | 378,976 | +0.06(+1.80%) |
May 23, 2012 | 3.397 | 3.429 | 3.377 | 3.423 | 580,656 | +0.04(+1.22%) |
May 22, 2012 | 3.412 | 3.417 | 3.373 | 3.382 | 357,510 | -0.01(-0.43%) |
May 21, 2012 | 3.367 | 3.397 | 3.367 | 3.397 | 206,964 | +0.02(+0.52%) |
May 18, 2012 | 3.391 | 3.406 | 3.376 | 3.379 | 378,442 | -0.03(-0.95%) |
May 17, 2012 | 3.488 | 3.488 | 3.403 | 3.412 | 503,817 | -0.08(-2.19%) |
May 16, 2012 | 3.500 | 3.500 | 3.470 | 3.488 | 138,455 | +0.01(+0.17%) |
May 15, 2012 | 3.470 | 3.485 | 3.456 | 3.482 | 311,930 | +0.00(+0.08%) |
May 14, 2012 | 3.476 | 3.500 | 3.470 | 3.479 | 310,689 | -0.01(-0.17%) |
May 11, 2012 | 3.506 | 3.506 | 3.479 | 3.485 | 210,306 | -0.02(-0.59%) |
May 10, 2012 | 3.467 | 3.511 | 3.467 | 3.506 | 305,745 | +0.02(+0.51%) |
May 09, 2012 | 3.420 | 3.488 | 3.417 | 3.488 | 252,850 | +0.06(+1.80%) |
May 08, 2012 | 3.412 | 3.447 | 3.412 | 3.426 | 505,687 | -0.01(-0.34%) |
May 07, 2012 | 3.397 | 3.455 | 3.394 | 3.438 | 713,551 | +0.01(+0.26%) |
May 04, 2012 | 3.406 | 3.450 | 3.403 | 3.429 | 592,386 | -0.00(-0.09%) |
May 03, 2012 | 3.426 | 3.476 | 3.423 | 3.432 | 509,093 | -0.01(-0.25%) |
May 02, 2012 | 3.409 | 3.485 | 3.409 | 3.441 | 1,526,044 | +0.12(+3.60%) |
May 01, 2012 | 3.304 | 3.324 | 3.301 | 3.321 | 285,108 | +0.02(+0.53%) |
Apr 30, 2012 | 3.307 | 3.321 | 3.298 | 3.304 | 354,927 | -0.02(-0.53%) |
Apr 27, 2012 | 3.301 | 3.327 | 3.301 | 3.321 | 236,006 | +0.00(+0.09%) |
Apr 26, 2012 | 3.321 | 3.327 | 3.304 | 3.318 | 117,276 | +0.00(+0.09%) |
Apr 25, 2012 | 3.315 | 3.321 | 3.295 | 3.315 | 282,298 | +0.01(+0.26%) |
Apr 24, 2012 | 3.292 | 3.312 | 3.283 | 3.307 | 153,152 | +0.01(+0.18%) |
Apr 23, 2012 | 3.286 | 3.301 | 3.272 | 3.301 | 211,677 | +0.01(+0.27%) |
Apr 20, 2012 | 3.269 | 3.292 | 3.263 | 3.292 | 262,523 | +0.02(+0.53%) |
Apr 19, 2012 | 3.260 | 3.283 | 3.257 | 3.274 | 114,973 | +0.00(+0.09%) |
Apr 18, 2012 | 3.260 | 3.274 | 3.256 | 3.272 | 131,441 | +0.02(+0.72%) |
Apr 17, 2012 | 3.260 | 3.295 | 3.239 | 3.248 | 454,379 | -0.01(-0.45%) |
Apr 16, 2012 | 3.269 | 3.280 | 3.254 | 3.263 | 221,268 | -0.01(-0.18%) |
Apr 13, 2012 | 3.248 | 3.269 | 3.245 | 3.269 | 308,299 | +0.02(+0.72%) |
Apr 12, 2012 | 3.263 | 3.269 | 3.245 | 3.245 | 396,614 | -0.02(-0.63%) |
Apr 11, 2012 | 3.269 | 3.283 | 3.260 | 3.266 | 337,164 | +0.01(+0.18%) |
Apr 10, 2012 | 3.286 | 3.298 | 3.260 | 3.260 | 128,025 | -0.02(-0.76%) |
Apr 09, 2012 | 3.308 | 3.308 | 3.273 | 3.285 | 248,785 | -0.02(-0.53%) |
Apr 05, 2012 | 3.270 | 3.308 | 3.270 | 3.302 | 415,107 | +0.02(+0.53%) |
Apr 04, 2012 | 3.296 | 3.305 | 3.270 | 3.285 | 494,597 | -0.01(-0.35%) |
Apr 03, 2012 | 3.322 | 3.322 | 3.288 | 3.296 | 444,406 | -0.01(-0.35%) |
Apr 02, 2012 | 3.296 | 3.312 | 3.293 | 3.308 | 247,133 | +0.01(+0.44%) |
Mar 30, 2012 | 3.279 | 3.308 | 3.279 | 3.293 | 319,280 | +0.01(+0.26%) |
Mar 29, 2012 | 3.279 | 3.285 | 3.264 | 3.285 | 280,419 | +0.01(+0.27%) |
Mar 28, 2012 | 3.264 | 3.290 | 3.264 | 3.276 | 342,842 | -0.00(-0.09%) |
Mar 27, 2012 | 3.244 | 3.279 | 3.244 | 3.279 | 546,348 | +0.03(+0.89%) |
Mar 26, 2012 | 3.244 | 3.273 | 3.244 | 3.250 | 946,340 | +0.00(+0.09%) |
Mar 23, 2012 | 3.232 | 3.256 | 3.232 | 3.247 | 920,287 | -0.00(-0.00%) |
Mar 22, 2012 | 3.264 | 3.267 | 3.244 | 3.247 | 430,463 | -0.01(-0.27%) |
Mar 21, 2012 | 3.241 | 3.264 | 3.235 | 3.256 | 1,109,678 | +0.00(+0.09%) |
Mar 20, 2012 | 3.230 | 3.256 | 3.224 | 3.253 | 211,867 | +0.01(+0.27%) |
Mar 19, 2012 | 3.227 | 3.247 | 3.206 | 3.244 | 323,571 | +0.02(+0.72%) |
Mar 16, 2012 | 3.218 | 3.227 | 3.195 | 3.221 | 463,177 | -0.00(-0.09%) |
Mar 15, 2012 | 3.259 | 3.259 | 3.206 | 3.224 | 509,109 | -0.04(-1.16%) |
Mar 14, 2012 | 3.282 | 3.288 | 3.238 | 3.261 | 409,584 | -0.03(-0.88%) |
Mar 13, 2012 | 3.319 | 3.325 | 3.282 | 3.290 | 246,084 | -0.02(-0.61%) |
Mar 12, 2012 | 3.290 | 3.325 | 3.290 | 3.311 | 181,378 | +0.01(+0.26%) |
Mar 09, 2012 | 3.308 | 3.334 | 3.302 | 3.302 | 303,965 | -0.03(-0.78%) |
Mar 08, 2012 | 3.290 | 3.337 | 3.286 | 3.328 | 208,348 | +0.04(+1.19%) |
Mar 07, 2012 | 3.269 | 3.298 | 3.269 | 3.289 | 303,349 | +0.02(+0.53%) |
Mar 06, 2012 | 3.298 | 3.307 | 3.260 | 3.272 | 567,533 | -0.04(-1.22%) |
Mar 05, 2012 | 3.312 | 3.324 | 3.306 | 3.312 | 246,555 | -0.00(-0.09%) |
Mar 02, 2012 | 3.286 | 3.318 | 3.280 | 3.315 | 381,275 | +0.02(+0.61%) |
Mar 01, 2012 | 3.280 | 3.295 | 3.263 | 3.295 | 249,131 | +0.02(+0.70%) |
Feb 29, 2012 | 3.243 | 3.272 | 3.243 | 3.272 | 184,254 | +0.02(+0.62%) |
Feb 28, 2012 | 3.237 | 3.260 | 3.237 | 3.252 | 432,254 | +0.01(+0.27%) |
Feb 27, 2012 | 3.234 | 3.257 | 3.226 | 3.243 | 381,105 | +0.01(+0.27%) |
Feb 24, 2012 | 3.211 | 3.234 | 3.211 | 3.234 | 252,440 | +0.02(+0.63%) |
Feb 23, 2012 | 3.223 | 3.223 | 3.208 | 3.214 | 353,588 | +0.01(+0.27%) |
Feb 22, 2012 | 3.191 | 3.220 | 3.191 | 3.205 | 300,596 | -0.01(-0.18%) |
Feb 21, 2012 | 3.188 | 3.217 | 3.188 | 3.211 | 336,953 | +0.03(+1.09%) |
Feb 17, 2012 | 3.168 | 3.185 | 3.168 | 3.177 | 264,107 | +0.00(+0.00%) |
Feb 16, 2012 | 3.177 | 3.194 | 3.168 | 3.177 | 219,941 | -0.01(-0.18%) |
Feb 15, 2012 | 3.168 | 3.194 | 3.168 | 3.182 | 299,176 | +0.02(+0.55%) |
Feb 14, 2012 | 3.174 | 3.200 | 3.157 | 3.165 | 448,951 | -0.02(-0.54%) |
Feb 13, 2012 | 3.171 | 3.194 | 3.171 | 3.182 | 265,325 | +0.01(+0.18%) |
Feb 10, 2012 | 3.217 | 3.217 | 3.105 | 3.177 | 463,604 | -0.04(-1.25%) |
Feb 09, 2012 | 3.203 | 3.226 | 3.203 | 3.217 | 146,331 | +0.02(+0.49%) |
Feb 08, 2012 | 3.213 | 3.215 | 3.190 | 3.201 | 353,747 | +0.00(+0.09%) |
Feb 07, 2012 | 3.181 | 3.205 | 3.178 | 3.198 | 402,311 | +0.01(+0.36%) |
Feb 06, 2012 | 3.187 | 3.195 | 3.173 | 3.187 | 264,088 | -0.01(-0.36%) |
Feb 03, 2012 | 3.233 | 3.233 | 3.193 | 3.198 | 393,422 | -0.01(-0.45%) |
Feb 02, 2012 | 3.201 | 3.227 | 3.201 | 3.213 | 424,882 | +0.00(+0.00%) |
Feb 01, 2012 | 3.210 | 3.221 | 3.187 | 3.213 | 405,636 | +0.03(+0.90%) |
Jan 31, 2012 | 3.190 | 3.215 | 3.184 | 3.184 | 170,557 | -0.01(-0.27%) |
Jan 30, 2012 | 3.210 | 3.210 | 3.181 | 3.193 | 391,171 | -0.02(-0.71%) |
Jan 27, 2012 | 3.213 | 3.227 | 3.201 | 3.215 | 499,035 | +0.01(+0.36%) |
Jan 26, 2012 | 3.190 | 3.215 | 3.190 | 3.204 | 579,902 | +0.01(+0.18%) |
Jan 25, 2012 | 3.175 | 3.198 | 3.175 | 3.198 | 409,879 | +0.02(+0.63%) |
Jan 24, 2012 | 3.161 | 3.178 | 3.155 | 3.178 | 369,872 | +0.02(+0.54%) |
Jan 23, 2012 | 3.170 | 3.184 | 3.133 | 3.161 | 591,745 | -0.01(-0.36%) |
Jan 20, 2012 | 3.155 | 3.193 | 3.155 | 3.173 | 327,726 | +0.03(+1.09%) |
Jan 19, 2012 | 3.155 | 3.173 | 3.138 | 3.138 | 484,503 | -0.01(-0.18%) |
Jan 18, 2012 | 3.121 | 3.153 | 3.112 | 3.144 | 292,130 | +0.01(+0.18%) |
Jan 17, 2012 | 3.127 | 3.144 | 3.124 | 3.138 | 372,934 | +0.03(+0.92%) |
Jan 13, 2012 | 3.058 | 3.110 | 3.058 | 3.110 | 326,688 | +0.03(+1.02%) |
Jan 12, 2012 | 3.038 | 3.084 | 3.035 | 3.078 | 286,960 | +0.02(+0.75%) |
Jan 11, 2012 | 3.064 | 3.081 | 3.044 | 3.055 | 427,672 | -0.02(-0.51%) |
Jan 10, 2012 | 3.088 | 3.099 | 3.065 | 3.071 | 535,588 | +0.01(+0.28%) |
Jan 09, 2012 | 3.031 | 3.082 | 3.031 | 3.062 | 580,771 | +0.03(+1.13%) |
Jan 06, 2012 | 3.023 | 3.031 | 3.020 | 3.028 | 309,195 | +0.01(+0.47%) |
Jan 05, 2012 | 3.011 | 3.020 | 3.006 | 3.014 | 300,331 | -0.01(-0.28%) |
Jan 04, 2012 | 2.997 | 3.023 | 2.991 | 3.023 | 350,030 | +0.07(+2.31%) |
Dec 30, 2011 | 2.969 | 2.986 | 2.946 | 2.955 | 566,336 | -0.01(-0.48%) |
Dec 29, 2011 | 2.980 | 3.023 | 2.952 | 2.969 | 488,135 | -0.03(-1.14%) |
Dec 28, 2011 | 3.011 | 3.011 | 2.983 | 3.003 | 394,062 | +0.02(+0.57%) |
Dec 27, 2011 | 2.989 | 3.008 | 2.955 | 2.986 | 584,771 | +0.01(+0.19%) |
Dec 23, 2011 | 2.930 | 2.986 | 2.905 | 2.980 | 676,698 | +0.13(+4.41%) |
Dec 21, 2011 | 2.888 | 2.888 | 2.849 | 2.854 | 659,702 | -0.01(-0.39%) |
Dec 20, 2011 | 2.812 | 2.868 | 2.801 | 2.865 | 439,721 | +0.08(+2.81%) |
Dec 19, 2011 | 2.804 | 2.815 | 2.781 | 2.787 | 559,770 | -0.02(-0.60%) |
Dec 16, 2011 | 2.798 | 2.821 | 2.781 | 2.804 | 725,782 | +0.02(+0.60%) |
Dec 15, 2011 | 2.804 | 2.849 | 2.781 | 2.787 | 1,056,569 | -0.03(-1.19%) |
Dec 14, 2011 | 2.832 | 2.835 | 2.809 | 2.821 | 414,960 | -0.02(-0.59%) |
Dec 13, 2011 | 2.798 | 2.840 | 2.798 | 2.837 | 407,219 | +0.03(+1.00%) |
Dec 12, 2011 | 2.860 | 2.860 | 2.807 | 2.809 | 298,417 | -0.04(-1.57%) |
Dec 09, 2011 | 2.857 | 2.862 | 2.840 | 2.854 | 275,500 | +0.00(+0.00%) |
Dec 08, 2011 | 2.871 | 2.877 | 2.812 | 2.854 | 384,484 | -0.04(-1.40%) |
Dec 07, 2011 | 2.870 | 2.900 | 2.870 | 2.895 | 320,054 | +0.01(+0.29%) |
Dec 06, 2011 | 2.889 | 2.909 | 2.881 | 2.886 | 285,031 | -0.02(-0.67%) |
Dec 05, 2011 | 2.867 | 2.906 | 2.867 | 2.906 | 435,609 | +0.03(+1.06%) |
Dec 02, 2011 | 2.861 | 2.881 | 2.856 | 2.875 | 223,285 | +0.01(+0.39%) |
Dec 01, 2011 | 2.867 | 2.867 | 2.831 | 2.864 | 302,949 | -0.02(-0.77%) |
Nov 30, 2011 | 2.828 | 2.895 | 2.778 | 2.886 | 445,494 | +0.06(+2.16%) |
Nov 29, 2011 | 2.823 | 2.831 | 2.801 | 2.825 | 340,211 | -0.02(-0.78%) |
Nov 28, 2011 | 2.842 | 2.878 | 2.842 | 2.848 | 236,063 | +0.03(+0.99%) |
Nov 25, 2011 | 2.798 | 2.825 | 2.798 | 2.820 | 245,386 | -0.02(-0.69%) |
Nov 23, 2011 | 2.886 | 2.886 | 2.825 | 2.839 | 388,265 | -0.05(-1.83%) |
Nov 22, 2011 | 2.848 | 2.892 | 2.839 | 2.892 | 642,049 | +0.06(+2.06%) |
Nov 21, 2011 | 2.850 | 2.867 | 2.798 | 2.834 | 341,147 | -0.02(-0.78%) |
Nov 18, 2011 | 2.881 | 2.881 | 2.836 | 2.856 | 220,473 | -0.01(-0.39%) |
Nov 17, 2011 | 2.886 | 2.892 | 2.848 | 2.867 | 321,803 | -0.02(-0.58%) |
Nov 16, 2011 | 2.875 | 2.889 | 2.861 | 2.884 | 258,204 | +0.00(+0.10%) |
Nov 15, 2011 | 2.903 | 2.922 | 2.881 | 2.881 | 418,818 | -0.03(-1.14%) |
Nov 14, 2011 | 2.948 | 2.948 | 2.912 | 2.914 | 333,675 | -0.04(-1.50%) |
Nov 11, 2011 | 2.970 | 2.970 | 2.945 | 2.959 | 186,490 | +0.02(+0.57%) |
Nov 10, 2011 | 2.970 | 2.970 | 2.937 | 2.942 | 173,651 | +0.01(+0.47%) |
Nov 09, 2011 | 2.967 | 2.967 | 2.923 | 2.928 | 358,626 | -0.05(-1.54%) |
Nov 08, 2011 | 2.952 | 2.974 | 2.946 | 2.974 | 244,289 | +0.03(+0.94%) |
Nov 07, 2011 | 2.922 | 2.957 | 2.911 | 2.946 | 393,164 | +0.04(+1.23%) |
Nov 04, 2011 | 2.916 | 2.933 | 2.866 | 2.911 | 744,386 | -0.02(-0.66%) |
Nov 03, 2011 | 2.966 | 2.971 | 2.924 | 2.930 | 401,627 | +0.00(+0.00%) |
Nov 02, 2011 | 2.919 | 2.951 | 2.913 | 2.930 | 407,369 | +0.01(+0.47%) |
Nov 01, 2011 | 2.968 | 2.972 | 2.905 | 2.916 | 411,171 | -0.06(-2.13%) |
Oct 31, 2011 | 2.977 | 3.003 | 2.941 | 2.980 | 257,570 | +0.01(+0.19%) |
Oct 28, 2011 | 2.957 | 2.985 | 2.946 | 2.974 | 366,982 | +0.01(+0.19%) |
Oct 27, 2011 | 2.924 | 2.977 | 2.924 | 2.968 | 434,486 | +0.07(+2.38%) |
Oct 26, 2011 | 2.877 | 2.900 | 2.853 | 2.900 | 254,742 | +0.04(+1.55%) |
Oct 25, 2011 | 2.866 | 2.875 | 2.836 | 2.855 | 337,346 | -0.01(-0.48%) |
Oct 24, 2011 | 2.828 | 2.869 | 2.822 | 2.869 | 181,247 | +0.04(+1.46%) |
Oct 21, 2011 | 2.808 | 2.886 | 2.808 | 2.828 | 426,693 | +0.02(+0.79%) |
Oct 20, 2011 | 2.803 | 2.818 | 2.784 | 2.806 | 257,258 | +0.00(+0.10%) |
Oct 19, 2011 | 2.786 | 2.817 | 2.782 | 2.803 | 305,492 | +0.01(+0.40%) |
Oct 18, 2011 | 2.762 | 2.792 | 2.759 | 2.792 | 168,292 | +0.03(+1.20%) |
Oct 17, 2011 | 2.797 | 2.797 | 2.759 | 2.759 | 242,371 | -0.04(-1.28%) |
Oct 14, 2011 | 2.770 | 2.795 | 2.762 | 2.795 | 443,290 | +0.02(+0.90%) |
Oct 13, 2011 | 2.781 | 2.781 | 2.726 | 2.770 | 365,261 | -0.02(-0.69%) |
Oct 12, 2011 | 2.775 | 2.792 | 2.775 | 2.789 | 431,372 | +0.01(+0.50%) |
Oct 11, 2011 | 2.803 | 2.803 | 2.737 | 2.775 | 295,147 | -0.02(-0.54%) |
Oct 10, 2011 | 2.719 | 2.791 | 2.719 | 2.791 | 479,975 | +0.08(+3.03%) |
Oct 07, 2011 | 2.714 | 2.719 | 2.659 | 2.708 | 489,732 | -0.01(-0.20%) |
Oct 06, 2011 | 2.667 | 2.714 | 2.667 | 2.714 | 410,262 | +0.07(+2.59%) |
Oct 05, 2011 | 2.591 | 2.648 | 2.591 | 2.645 | 235,003 | +0.03(+1.26%) |
Oct 04, 2011 | 2.629 | 2.637 | 2.550 | 2.613 | 1,248,844 | -0.07(-2.55%) |