Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.250 | 3.312 | 3.250 | 3.288 | 21,744 | +0.06(+1.94%) |
Oct 28, 2011 | 3.220 | 3.232 | 3.220 | 3.225 | 5,972 | +0.00(+0.16%) |
Oct 27, 2011 | 3.248 | 3.248 | 3.212 | 3.220 | 14,480 | -0.00(-0.09%) |
Oct 26, 2011 | 3.252 | 3.252 | 3.223 | 3.223 | 4,296 | -0.02(-0.61%) |
Oct 25, 2011 | 3.250 | 3.250 | 3.213 | 3.242 | 19,004 | -0.01(-0.23%) |
Oct 24, 2011 | 3.225 | 3.250 | 3.223 | 3.250 | 4,512 | +0.04(+1.17%) |
Oct 21, 2011 | 3.250 | 3.250 | 3.200 | 3.212 | 13,808 | -0.01(-0.39%) |
Oct 20, 2011 | 3.208 | 3.225 | 3.195 | 3.225 | 5,864 | +0.02(+0.47%) |
Oct 19, 2011 | 3.212 | 3.212 | 3.210 | 3.210 | 1,320 | +0.03(+0.94%) |
Oct 18, 2011 | 3.228 | 3.237 | 3.180 | 3.180 | 5,096 | -0.02(-0.53%) |
Oct 17, 2011 | 3.203 | 3.223 | 3.188 | 3.197 | 25,080 | -0.01(-0.17%) |
Oct 13, 2011 | 3.203 | 3.203 | 3.203 | 3.203 | 0 | -0.00(-0.16%) |
Oct 12, 2011 | 3.212 | 3.223 | 3.205 | 3.208 | 20,800 | -0.02(-0.52%) |
Oct 11, 2011 | 3.246 | 3.246 | 3.212 | 3.224 | 8,300 | -0.02(-0.56%) |
Oct 10, 2011 | 3.235 | 3.243 | 3.203 | 3.243 | 6,800 | +0.01(+0.31%) |
Oct 07, 2011 | 3.228 | 3.232 | 3.215 | 3.232 | 9,600 | +0.00(+0.08%) |
Oct 06, 2011 | 3.237 | 3.257 | 3.223 | 3.230 | 9,296 | -0.03(-0.85%) |
Oct 05, 2011 | 3.265 | 3.265 | 3.255 | 3.257 | 6,952 | -0.01(-0.23%) |
Oct 04, 2011 | 3.288 | 3.290 | 3.265 | 3.265 | 8,096 | -0.03(-0.84%) |
Oct 03, 2011 | 3.285 | 3.342 | 3.285 | 3.292 | 11,200 | +0.02(+0.67%) |
Sep 30, 2011 | 3.295 | 3.295 | 3.265 | 3.271 | 17,000 | -0.03(-0.89%) |
Sep 29, 2011 | 3.272 | 3.310 | 3.272 | 3.300 | 23,152 | +0.04(+1.07%) |
Sep 28, 2011 | 3.248 | 3.265 | 3.248 | 3.265 | 2,940 | +0.01(+0.46%) |
Sep 27, 2011 | 3.260 | 3.264 | 3.195 | 3.250 | 23,116 | -0.01(-0.31%) |
Sep 26, 2011 | 3.252 | 3.265 | 3.237 | 3.260 | 10,620 | -0.00(-0.08%) |
Sep 23, 2011 | 3.240 | 3.263 | 3.237 | 3.263 | 3,200 | +0.02(+0.53%) |
Sep 22, 2011 | 3.205 | 3.245 | 3.205 | 3.245 | 13,600 | +0.01(+0.25%) |
Sep 21, 2011 | 3.212 | 3.250 | 3.212 | 3.237 | 9,396 | +0.02(+0.70%) |
Sep 20, 2011 | 3.223 | 3.275 | 3.215 | 3.215 | 46,956 | -0.03(-1.00%) |
Sep 19, 2011 | 3.200 | 3.362 | 3.175 | 3.248 | 34,300 | +0.07(+2.20%) |
Sep 16, 2011 | 3.172 | 3.212 | 3.172 | 3.178 | 16,800 | +0.02(+0.63%) |
Sep 15, 2011 | 3.175 | 3.180 | 3.115 | 3.158 | 31,600 | -0.03(-1.10%) |
Sep 14, 2011 | 3.270 | 3.270 | 3.175 | 3.192 | 98,104 | -0.02(-0.55%) |
Sep 13, 2011 | 3.195 | 3.210 | 3.195 | 3.210 | 6,284 | +0.04(+1.10%) |
Sep 12, 2011 | 3.208 | 3.227 | 3.175 | 3.175 | 7,600 | -0.01(-0.44%) |
Sep 09, 2011 | 3.183 | 3.189 | 3.183 | 3.189 | 3,080 | +0.00(+0.04%) |
Sep 08, 2011 | 3.210 | 3.230 | 3.188 | 3.188 | 13,176 | -0.03(-1.01%) |
Sep 07, 2011 | 3.230 | 3.230 | 3.220 | 3.220 | 6,752 | -0.01(-0.31%) |
Sep 06, 2011 | 3.172 | 3.260 | 3.172 | 3.230 | 12,852 | +0.03(+1.02%) |
Sep 02, 2011 | 3.205 | 3.212 | 3.195 | 3.197 | 10,788 | -0.02(-0.70%) |
Sep 01, 2011 | 3.203 | 3.220 | 3.203 | 3.220 | 12,992 | +0.03(+0.78%) |
Aug 31, 2011 | 3.180 | 3.205 | 3.175 | 3.195 | 16,548 | +0.04(+1.19%) |
Aug 30, 2011 | 3.160 | 3.176 | 3.158 | 3.158 | 6,600 | -0.01(-0.31%) |
Aug 29, 2011 | 3.167 | 3.167 | 3.167 | 3.167 | 2,400 | +0.01(+0.24%) |
Aug 26, 2011 | 3.200 | 3.200 | 3.125 | 3.160 | 13,200 | -0.02(-0.63%) |
Aug 25, 2011 | 3.185 | 3.185 | 3.180 | 3.180 | 1,200 | -0.00(-0.05%) |
Aug 24, 2011 | 3.208 | 3.208 | 3.132 | 3.182 | 31,164 | -0.03(-0.96%) |
Aug 23, 2011 | 3.175 | 3.217 | 3.175 | 3.212 | 8,596 | +0.04(+1.18%) |
Aug 22, 2011 | 3.132 | 3.175 | 3.132 | 3.175 | 16,240 | +0.06(+1.84%) |
Aug 19, 2011 | 3.087 | 3.118 | 3.087 | 3.118 | 4,800 | +0.04(+1.25%) |
Aug 18, 2011 | 3.118 | 3.118 | 3.078 | 3.079 | 21,912 | -0.05(-1.71%) |
Aug 17, 2011 | 3.132 | 3.150 | 3.115 | 3.132 | 30,112 | -0.02(-0.63%) |
Aug 16, 2011 | 3.107 | 3.163 | 3.105 | 3.152 | 30,660 | -0.00(-0.08%) |
Aug 15, 2011 | 3.080 | 3.183 | 3.080 | 3.155 | 16,400 | +0.05(+1.77%) |
Aug 12, 2011 | 3.112 | 3.138 | 3.100 | 3.100 | 6,460 | +0.01(+0.24%) |
Aug 11, 2011 | 3.075 | 3.092 | 3.065 | 3.092 | 6,400 | +0.04(+1.23%) |
Aug 10, 2011 | 3.010 | 3.055 | 3.010 | 3.055 | 12,800 | +0.06(+1.83%) |
Aug 09, 2011 | 3.000 | 3.018 | 2.967 | 3.000 | 35,112 | +0.05(+1.69%) |
Aug 08, 2011 | 2.942 | 2.978 | 2.905 | 2.950 | 45,968 | -0.12(-3.85%) |
Aug 05, 2011 | 3.143 | 3.152 | 3.055 | 3.068 | 9,816 | -0.06(-1.82%) |
Aug 04, 2011 | 3.127 | 3.138 | 3.125 | 3.125 | 7,428 | -0.01(-0.40%) |
Aug 03, 2011 | 3.125 | 3.220 | 3.118 | 3.138 | 39,324 | +0.04(+1.29%) |
Aug 02, 2011 | 3.125 | 3.145 | 3.087 | 3.098 | 17,384 | -0.00(-0.15%) |
Aug 01, 2011 | 3.075 | 3.102 | 3.072 | 3.102 | 5,400 | +0.03(+0.96%) |
Jul 29, 2011 | 3.095 | 3.100 | 3.050 | 3.072 | 13,400 | -0.03(-1.05%) |
Jul 28, 2011 | 3.101 | 3.105 | 3.087 | 3.105 | 5,400 | +0.03(+0.89%) |
Jul 27, 2011 | 3.155 | 3.158 | 3.078 | 3.078 | 38,064 | -0.13(-3.92%) |
Jul 26, 2011 | 3.183 | 3.216 | 3.183 | 3.203 | 9,120 | -0.01(-0.45%) |
Jul 25, 2011 | 3.220 | 3.220 | 3.217 | 3.217 | 6,536 | -0.03(-0.92%) |
Jul 22, 2011 | 3.248 | 3.248 | 3.248 | 3.248 | 18,708 | +0.04(+1.09%) |
Jul 21, 2011 | 3.203 | 3.212 | 3.203 | 3.212 | 1,600 | +0.03(+0.93%) |
Jul 19, 2011 | 3.175 | 3.183 | 3.183 | 3.183 | 2,000 | +0.02(+0.57%) |
Jul 18, 2011 | 3.165 | 3.165 | 3.163 | 3.165 | 4,656 | -0.01(-0.39%) |
Jul 15, 2011 | 3.178 | 3.178 | 3.155 | 3.178 | 2,400 | -0.02(-0.70%) |
Jul 14, 2011 | 3.192 | 3.203 | 3.175 | 3.200 | 20,480 | +0.01(+0.39%) |
Jul 13, 2011 | 3.200 | 3.205 | 3.188 | 3.188 | 6,480 | +0.00(+0.08%) |
Jul 12, 2011 | 3.190 | 3.198 | 3.185 | 3.185 | 11,092 | -0.01(-0.31%) |
Jul 11, 2011 | 3.190 | 3.195 | 3.185 | 3.195 | 6,400 | -0.00(-0.08%) |
Jul 08, 2011 | 3.188 | 3.200 | 3.187 | 3.197 | 7,676 | +0.01(+0.44%) |
Jul 07, 2011 | 3.184 | 3.184 | 3.184 | 3.184 | 400 | -0.00(-0.04%) |
Jul 06, 2011 | 3.188 | 3.188 | 3.175 | 3.185 | 2,000 | -0.00(-0.08%) |
Jul 05, 2011 | 3.188 | 3.188 | 3.188 | 3.188 | 800 | +0.01(+0.19%) |
Jul 01, 2011 | 3.180 | 3.182 | 3.174 | 3.182 | 11,000 | -0.01(-0.27%) |
Jun 30, 2011 | 3.172 | 3.210 | 3.172 | 3.190 | 16,204 | +0.03(+0.84%) |
Jun 29, 2011 | 3.167 | 3.167 | 3.163 | 3.163 | 2,964 | -0.02(-0.60%) |
Jun 28, 2011 | 3.188 | 3.188 | 3.160 | 3.183 | 80,740 | -0.00(-0.16%) |
Jun 27, 2011 | 3.225 | 3.235 | 3.183 | 3.188 | 23,832 | -0.05(-1.54%) |
Jun 24, 2011 | 3.264 | 3.270 | 3.201 | 3.237 | 26,440 | -0.03(-0.92%) |
Jun 23, 2011 | 3.289 | 3.289 | 3.237 | 3.268 | 16,628 | +0.00(+0.11%) |
Jun 22, 2011 | 3.290 | 3.290 | 3.263 | 3.264 | 7,740 | -0.02(-0.72%) |
Jun 21, 2011 | 3.290 | 3.290 | 3.288 | 3.288 | 1,600 | -0.02(-0.45%) |
Jun 20, 2011 | 3.237 | 3.312 | 3.235 | 3.303 | 69,424 | +0.07(+2.01%) |
Jun 17, 2011 | 3.215 | 3.237 | 3.190 | 3.237 | 16,356 | +0.05(+1.57%) |
Jun 16, 2011 | 3.188 | 3.188 | 3.188 | 3.188 | 5,224 | +0.00(+0.00%) |
Jun 15, 2011 | 3.180 | 3.212 | 3.180 | 3.188 | 13,296 | +0.03(+0.82%) |
Jun 14, 2011 | 3.175 | 3.183 | 3.158 | 3.162 | 20,916 | -0.01(-0.29%) |
Jun 13, 2011 | 3.165 | 3.171 | 3.165 | 3.171 | 4,144 | -0.00(-0.05%) |
Jun 10, 2011 | 3.175 | 3.175 | 3.165 | 3.172 | 7,200 | +0.01(+0.47%) |
Jun 08, 2011 | 3.165 | 3.158 | 3.158 | 3.158 | 2,400 | -0.02(-0.63%) |
Jun 07, 2011 | 3.180 | 3.217 | 3.178 | 3.178 | 18,200 | -0.00(-0.08%) |
Jun 06, 2011 | 3.190 | 3.190 | 3.180 | 3.180 | 4,480 | -0.01(-0.39%) |
Jun 03, 2011 | 3.212 | 3.218 | 3.192 | 3.192 | 24,824 | +0.04(+1.27%) |
May 24, 2011 | 3.183 | 3.195 | 3.152 | 3.152 | 19,200 | -0.04(-1.41%) |
May 23, 2011 | 3.232 | 3.232 | 3.175 | 3.197 | 27,300 | -0.04(-1.08%) |
May 20, 2011 | 3.208 | 3.232 | 3.208 | 3.232 | 8,504 | +0.03(+1.02%) |
May 19, 2011 | 3.217 | 3.217 | 3.160 | 3.200 | 17,592 | -0.01(-0.39%) |
May 18, 2011 | 3.197 | 3.212 | 3.185 | 3.212 | 22,284 | +0.02(+0.78%) |
May 17, 2011 | 3.188 | 3.188 | 3.185 | 3.188 | 3,600 | +0.02(+0.63%) |
May 16, 2011 | 3.167 | 3.167 | 3.167 | 3.167 | 800 | -0.01(-0.39%) |
May 13, 2011 | 3.188 | 3.188 | 3.163 | 3.180 | 39,868 | +0.00(+0.06%) |
May 12, 2011 | 3.190 | 3.190 | 3.178 | 3.178 | 5,168 | +0.00(+0.10%) |
May 11, 2011 | 3.185 | 3.192 | 3.170 | 3.175 | 10,004 | +0.00(+0.16%) |
May 10, 2011 | 3.170 | 3.170 | 3.170 | 3.170 | 400 | -0.01(-0.47%) |
May 09, 2011 | 3.165 | 3.185 | 3.163 | 3.185 | 9,704 | -0.01(-0.24%) |
May 06, 2011 | 3.175 | 3.192 | 3.158 | 3.192 | 20,000 | -0.01(-0.23%) |
May 05, 2011 | 3.192 | 3.212 | 3.192 | 3.200 | 6,400 | -0.02(-0.62%) |
May 04, 2011 | 3.188 | 3.220 | 3.180 | 3.220 | 15,760 | +0.04(+1.34%) |
May 03, 2011 | 3.260 | 3.260 | 3.167 | 3.178 | 37,336 | -0.07(-2.16%) |
May 02, 2011 | 3.248 | 3.248 | 3.248 | 3.248 | 1,592 | +0.00(+0.14%) |
Apr 29, 2011 | 3.228 | 3.248 | 3.228 | 3.243 | 18,252 | +0.02(+0.48%) |
Apr 28, 2011 | 3.243 | 3.263 | 3.228 | 3.228 | 8,416 | -0.05(-1.62%) |
Apr 27, 2011 | 3.281 | 3.281 | 3.281 | 3.281 | 400 | +0.01(+0.25%) |
Apr 26, 2011 | 3.312 | 3.312 | 3.257 | 3.272 | 14,780 | -0.03(-0.76%) |
Apr 25, 2011 | 3.317 | 3.337 | 3.297 | 3.298 | 6,364 | -0.01(-0.25%) |
Apr 21, 2011 | 3.337 | 3.337 | 3.305 | 3.306 | 6,152 | -0.03(-0.94%) |
Apr 20, 2011 | 3.337 | 3.337 | 3.320 | 3.337 | 2,460 | -0.00(-0.01%) |
Apr 19, 2011 | 3.337 | 3.337 | 3.333 | 3.337 | 9,184 | +0.01(+0.38%) |
Apr 18, 2011 | 3.300 | 3.325 | 3.275 | 3.325 | 3,664 | +0.00(+0.00%) |
Apr 15, 2011 | 3.325 | 3.350 | 3.325 | 3.325 | 8,424 | +0.01(+0.38%) |
Apr 14, 2011 | 3.335 | 3.335 | 3.312 | 3.312 | 2,000 | -0.02(-0.75%) |
Apr 13, 2011 | 3.325 | 3.337 | 3.325 | 3.337 | 1,604 | +0.04(+1.37%) |
Apr 12, 2011 | 3.292 | 3.292 | 3.292 | 3.292 | 400 | -0.00(-0.11%) |
Apr 11, 2011 | 3.277 | 3.325 | 3.263 | 3.296 | 19,884 | +0.05(+1.62%) |
Apr 08, 2011 | 3.263 | 3.268 | 3.244 | 3.244 | 6,720 | -0.02(-0.57%) |
Apr 07, 2011 | 3.283 | 3.283 | 3.263 | 3.263 | 8,400 | -0.01(-0.38%) |
Apr 06, 2011 | 3.277 | 3.277 | 3.263 | 3.275 | 3,440 | +0.01(+0.24%) |
Apr 05, 2011 | 3.255 | 3.270 | 3.255 | 3.267 | 11,976 | +0.01(+0.40%) |
Apr 04, 2011 | 3.270 | 3.283 | 3.245 | 3.254 | 26,144 | -0.03(-0.87%) |
Apr 01, 2011 | 3.263 | 3.289 | 3.263 | 3.282 | 34,444 | +0.02(+0.54%) |
Mar 31, 2011 | 3.230 | 3.265 | 3.230 | 3.265 | 9,328 | +0.02(+0.46%) |
Mar 30, 2011 | 3.250 | 3.270 | 3.243 | 3.250 | 9,180 | +0.01(+0.31%) |
Mar 29, 2011 | 3.212 | 3.250 | 3.212 | 3.240 | 16,800 | +0.03(+0.86%) |
Mar 28, 2011 | 3.217 | 3.217 | 3.203 | 3.212 | 4,956 | -0.00(-0.16%) |
Mar 25, 2011 | 3.230 | 3.230 | 3.217 | 3.217 | 1,588 | -0.00(-0.01%) |
Mar 24, 2011 | 3.237 | 3.237 | 3.218 | 3.218 | 2,712 | -0.02(-0.61%) |
Mar 23, 2011 | 3.245 | 3.245 | 3.220 | 3.237 | 10,400 | -0.01(-0.23%) |
Mar 22, 2011 | 3.292 | 3.292 | 3.237 | 3.245 | 8,000 | -0.00(-0.09%) |
Mar 21, 2011 | 3.277 | 3.278 | 3.237 | 3.248 | 29,720 | -0.04(-1.13%) |
Mar 18, 2011 | 3.303 | 3.308 | 3.285 | 3.285 | 13,636 | +0.00(+0.00%) |
Mar 17, 2011 | 3.288 | 3.295 | 3.283 | 3.285 | 6,756 | +0.02(+0.46%) |
Mar 16, 2011 | 3.270 | 3.270 | 3.270 | 3.270 | 800 | +0.00(+0.08%) |
Mar 15, 2011 | 3.249 | 3.267 | 3.249 | 3.267 | 5,200 | +0.00(+0.08%) |
Mar 14, 2011 | 3.265 | 3.265 | 3.228 | 3.265 | 3,704 | +0.01(+0.38%) |
Mar 11, 2011 | 3.252 | 3.252 | 3.252 | 3.252 | 4,800 | +0.00(+0.08%) |
Mar 10, 2011 | 3.250 | 3.268 | 3.250 | 3.250 | 9,428 | +0.00(+0.00%) |
Mar 09, 2011 | 3.250 | 3.268 | 3.250 | 3.250 | 7,380 | +0.00(+0.00%) |
Mar 08, 2011 | 3.250 | 3.268 | 3.250 | 3.250 | 5,900 | -0.02(-0.53%) |
Mar 07, 2011 | 3.268 | 3.268 | 3.267 | 3.267 | 5,116 | -0.00(-0.02%) |
Mar 04, 2011 | 3.312 | 3.312 | 3.268 | 3.268 | 10,956 | -0.04(-1.34%) |
Mar 03, 2011 | 3.317 | 3.388 | 3.268 | 3.312 | 7,204 | +0.04(+1.38%) |
Mar 02, 2011 | 3.250 | 3.268 | 3.250 | 3.268 | 6,864 | +0.00(+0.00%) |
Mar 01, 2011 | 3.250 | 3.308 | 3.250 | 3.268 | 7,384 | +0.02(+0.69%) |
Feb 28, 2011 | 3.310 | 3.310 | 3.212 | 3.245 | 34,456 | -0.08(-2.41%) |
Feb 25, 2011 | 3.325 | 3.350 | 3.325 | 3.325 | 7,152 | +0.04(+1.14%) |
Feb 24, 2011 | 3.300 | 3.305 | 3.268 | 3.288 | 30,648 | +0.02(+0.46%) |
Feb 23, 2011 | 3.110 | 3.770 | 3.104 | 3.272 | 185,504 | +0.16(+5.14%) |
Feb 22, 2011 | 3.125 | 3.125 | 3.105 | 3.112 | 18,000 | -0.03(-0.95%) |
Feb 18, 2011 | 3.132 | 3.150 | 3.110 | 3.143 | 7,468 | +0.02(+0.56%) |
Feb 17, 2011 | 3.120 | 3.125 | 3.100 | 3.125 | 8,524 | +0.05(+1.63%) |
Feb 16, 2011 | 3.050 | 3.095 | 3.050 | 3.075 | 26,980 | -0.03(-0.97%) |
Feb 15, 2011 | 3.095 | 3.125 | 3.007 | 3.105 | 16,140 | +0.03(+0.98%) |
Feb 14, 2011 | 3.163 | 3.188 | 3.060 | 3.075 | 51,800 | -0.08(-2.46%) |
Feb 11, 2011 | 3.152 | 3.152 | 3.150 | 3.152 | 6,400 | +0.00(+0.03%) |
Feb 10, 2011 | 3.158 | 3.163 | 3.120 | 3.151 | 39,700 | -0.01(-0.35%) |
Feb 09, 2011 | 3.112 | 3.163 | 3.112 | 3.163 | 30,400 | +0.05(+1.61%) |
Feb 08, 2011 | 3.075 | 3.112 | 3.060 | 3.112 | 18,080 | +0.04(+1.22%) |
Feb 07, 2011 | 3.100 | 3.100 | 3.075 | 3.075 | 8,400 | -0.04(-1.20%) |
Feb 04, 2011 | 3.120 | 3.120 | 3.100 | 3.112 | 10,800 | -0.01(-0.23%) |
Feb 03, 2011 | 3.112 | 3.125 | 3.092 | 3.120 | 21,468 | +0.01(+0.48%) |
Feb 02, 2011 | 3.167 | 3.167 | 3.100 | 3.105 | 54,264 | +0.03(+1.09%) |
Feb 01, 2011 | 3.053 | 3.092 | 3.050 | 3.071 | 32,588 | +0.02(+0.70%) |
Jan 31, 2011 | 3.000 | 3.050 | 3.000 | 3.050 | 22,028 | +0.05(+1.67%) |
Jan 28, 2011 | 3.020 | 3.020 | 3.000 | 3.000 | 11,360 | -0.02(-0.83%) |
Jan 27, 2011 | 3.125 | 3.125 | 2.993 | 3.025 | 46,708 | -0.02(-0.81%) |
Jan 26, 2011 | 3.065 | 3.072 | 3.038 | 3.050 | 16,732 | +0.02(+0.81%) |
Jan 25, 2011 | 3.070 | 3.095 | 3.025 | 3.025 | 18,000 | -0.03(-1.12%) |
Jan 24, 2011 | 3.033 | 3.060 | 3.033 | 3.059 | 23,516 | +0.04(+1.38%) |
Jan 21, 2011 | 2.922 | 3.092 | 2.913 | 3.018 | 161,716 | +0.10(+3.61%) |
Jan 20, 2011 | 2.877 | 2.913 | 2.870 | 2.913 | 34,504 | +0.04(+1.36%) |
Jan 19, 2011 | 2.870 | 2.880 | 2.848 | 2.873 | 24,228 | +0.02(+0.82%) |
Jan 18, 2011 | 2.797 | 2.902 | 2.797 | 2.850 | 96,192 | -0.04(-1.30%) |
Jan 14, 2011 | 2.862 | 2.888 | 2.831 | 2.888 | 43,088 | +0.03(+0.87%) |
Jan 13, 2011 | 2.900 | 2.900 | 2.853 | 2.862 | 9,200 | -0.01(-0.43%) |
Jan 12, 2011 | 2.942 | 2.942 | 2.865 | 2.875 | 53,844 | -0.06(-1.88%) |
Jan 11, 2011 | 2.962 | 2.962 | 2.902 | 2.930 | 96,868 | -0.04(-1.51%) |
Jan 10, 2011 | 3.075 | 3.080 | 2.975 | 2.975 | 57,824 | -0.11(-3.57%) |
Jan 07, 2011 | 3.098 | 3.098 | 3.085 | 3.085 | 2,400 | -0.05(-1.59%) |
Jan 05, 2011 | 3.138 | 3.135 | 3.135 | 3.135 | 4,000 | +0.01(+0.39%) |
Jan 04, 2011 | 3.145 | 3.163 | 3.123 | 3.123 | 6,796 | +0.01(+0.35%) |
Jan 03, 2011 | 3.163 | 3.163 | 3.112 | 3.112 | 17,820 | -0.01(-0.42%) |
Dec 31, 2010 | 3.095 | 3.132 | 3.067 | 3.125 | 30,000 | +0.03(+1.05%) |
Dec 30, 2010 | 3.138 | 3.140 | 3.087 | 3.092 | 26,200 | -0.03(-1.08%) |
Dec 29, 2010 | 3.152 | 3.152 | 3.110 | 3.126 | 18,252 | +0.00(+0.04%) |
Dec 28, 2010 | 3.138 | 3.165 | 3.125 | 3.125 | 5,760 | -0.02(-0.53%) |
Dec 27, 2010 | 3.165 | 3.197 | 3.125 | 3.142 | 28,232 | +0.00(+0.05%) |
Dec 23, 2010 | 3.085 | 3.140 | 3.078 | 3.140 | 12,312 | +0.04(+1.41%) |
Dec 22, 2010 | 3.092 | 3.212 | 3.087 | 3.096 | 16,300 | +0.01(+0.28%) |
Dec 21, 2010 | 3.080 | 3.087 | 3.060 | 3.087 | 30,108 | -0.04(-1.20%) |
Dec 20, 2010 | 3.185 | 3.185 | 3.062 | 3.125 | 39,172 | -0.04(-1.19%) |
Dec 17, 2010 | 3.132 | 3.167 | 3.107 | 3.163 | 19,604 | +0.09(+2.85%) |
Dec 16, 2010 | 3.065 | 3.150 | 3.065 | 3.075 | 33,600 | +0.05(+1.65%) |
Dec 15, 2010 | 3.060 | 3.083 | 3.025 | 3.025 | 44,588 | -0.04(-1.14%) |
Dec 14, 2010 | 2.950 | 3.071 | 2.950 | 3.060 | 71,712 | +0.04(+1.16%) |
Dec 13, 2010 | 3.062 | 3.062 | 3.000 | 3.025 | 59,040 | -0.05(-1.71%) |
Dec 10, 2010 | 3.132 | 3.132 | 3.078 | 3.078 | 21,088 | -0.06(-2.07%) |
Dec 09, 2010 | 3.250 | 3.250 | 3.107 | 3.142 | 30,708 | -0.06(-1.80%) |
Dec 08, 2010 | 3.250 | 3.250 | 3.163 | 3.200 | 71,060 | -0.06(-1.92%) |
Dec 07, 2010 | 3.268 | 3.310 | 3.245 | 3.263 | 45,200 | -0.08(-2.39%) |
Dec 06, 2010 | 3.355 | 3.357 | 3.340 | 3.342 | 13,368 | -0.01(-0.37%) |
Dec 03, 2010 | 3.362 | 3.370 | 3.353 | 3.355 | 4,600 | -0.00(-0.15%) |
Dec 02, 2010 | 3.410 | 3.433 | 3.360 | 3.360 | 35,876 | -0.03(-0.96%) |
Dec 01, 2010 | 3.352 | 3.400 | 3.352 | 3.393 | 45,068 | +0.04(+1.12%) |
Nov 30, 2010 | 3.337 | 3.357 | 3.337 | 3.355 | 9,400 | +0.03(+0.82%) |
Nov 29, 2010 | 3.322 | 3.333 | 3.322 | 3.328 | 3,440 | +0.00(+0.08%) |
Nov 24, 2010 | 3.325 | 3.325 | 3.325 | 3.325 | 0 | +0.01(+0.43%) |
Nov 23, 2010 | 3.333 | 3.333 | 3.305 | 3.311 | 4,832 | -0.01(-0.43%) |
Nov 22, 2010 | 3.290 | 3.368 | 3.250 | 3.325 | 37,396 | +0.04(+1.29%) |
Nov 19, 2010 | 3.245 | 3.283 | 3.200 | 3.283 | 27,912 | +0.04(+1.16%) |
Nov 18, 2010 | 3.340 | 3.340 | 3.245 | 3.245 | 32,648 | -0.04(-1.22%) |
Nov 17, 2010 | 3.288 | 3.333 | 3.208 | 3.285 | 24,164 | -0.00(-0.00%) |
Nov 16, 2010 | 3.268 | 3.285 | 3.210 | 3.285 | 34,944 | -0.09(-2.81%) |
Nov 15, 2010 | 3.440 | 3.440 | 3.337 | 3.380 | 18,592 | -0.07(-2.03%) |
Nov 12, 2010 | 3.447 | 3.450 | 3.447 | 3.450 | 6,000 | +0.01(+0.23%) |
Nov 11, 2010 | 3.518 | 3.522 | 3.438 | 3.442 | 16,320 | -0.07(-2.00%) |
Nov 10, 2010 | 3.565 | 3.575 | 3.455 | 3.513 | 43,636 | -0.08(-2.16%) |
Nov 09, 2010 | 3.697 | 3.697 | 3.567 | 3.590 | 29,460 | +0.02(+0.49%) |
Nov 08, 2010 | 3.685 | 3.750 | 3.572 | 3.572 | 112,828 | -0.14(-3.90%) |
Nov 05, 2010 | 3.640 | 3.725 | 3.623 | 3.717 | 13,576 | +0.02(+0.47%) |
Nov 04, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 400 | +0.00(+0.00%) |
Nov 03, 2010 | 3.730 | 3.730 | 3.700 | 3.700 | 9,816 | -0.03(-0.80%) |
Nov 02, 2010 | 3.705 | 3.748 | 3.705 | 3.730 | 22,200 | -0.02(-0.47%) |