Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.397 | 4.622 | 4.367 | 4.367 | 74,704 | -0.02(-0.38%) |
Oct 25, 2012 | 4.362 | 4.384 | 4.384 | 4.384 | 20,400 | +0.08(+1.96%) |
Oct 24, 2012 | 4.335 | 4.345 | 4.300 | 4.300 | 8,400 | +0.00(+0.06%) |
Oct 23, 2012 | 4.125 | 4.317 | 4.109 | 4.298 | 50,764 | +0.14(+3.27%) |
Oct 19, 2012 | 4.145 | 4.168 | 4.125 | 4.161 | 42,076 | +0.02(+0.52%) |
Oct 18, 2012 | 4.138 | 4.140 | 4.125 | 4.140 | 9,360 | +0.00(+0.06%) |
Oct 17, 2012 | 4.088 | 4.138 | 4.088 | 4.138 | 5,832 | +0.03(+0.67%) |
Oct 16, 2012 | 4.065 | 4.112 | 4.065 | 4.110 | 9,488 | +0.01(+0.18%) |
Oct 15, 2012 | 4.105 | 4.105 | 4.085 | 4.103 | 15,556 | +0.05(+1.30%) |
Oct 12, 2012 | 4.055 | 4.088 | 4.037 | 4.050 | 18,040 | +0.00(+0.06%) |
Oct 11, 2012 | 4.053 | 4.053 | 4.048 | 4.048 | 13,600 | -0.03(-0.67%) |
Oct 10, 2012 | 4.072 | 4.075 | 4.072 | 4.075 | 1,156 | +0.04(+0.93%) |
Oct 09, 2012 | 4.043 | 4.105 | 4.027 | 4.037 | 11,796 | -0.01(-0.25%) |
Oct 08, 2012 | 4.035 | 4.048 | 4.035 | 4.048 | 6,216 | +0.01(+0.31%) |
Oct 05, 2012 | 4.037 | 4.062 | 4.035 | 4.035 | 6,400 | -0.00(-0.09%) |
Oct 04, 2012 | 4.050 | 4.050 | 4.039 | 4.039 | 11,796 | +0.01(+0.15%) |
Oct 03, 2012 | 4.050 | 4.050 | 4.025 | 4.032 | 7,604 | -0.02(-0.37%) |
Oct 02, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 1,600 | +0.03(+0.65%) |
Oct 01, 2012 | 4.015 | 4.021 | 4.010 | 4.021 | 5,276 | +0.01(+0.27%) |
Sep 28, 2012 | 4.025 | 4.025 | 4.011 | 4.011 | 2,360 | +0.01(+0.20%) |
Sep 27, 2012 | 3.995 | 4.003 | 3.995 | 4.003 | 1,100 | +0.02(+0.38%) |
Sep 26, 2012 | 4.020 | 4.020 | 3.985 | 3.987 | 16,876 | -0.03(-0.75%) |
Sep 25, 2012 | 4.050 | 4.050 | 4.009 | 4.018 | 15,312 | -0.03(-0.80%) |
Sep 24, 2012 | 4.048 | 4.077 | 4.030 | 4.050 | 6,676 | -0.00(-0.12%) |
Sep 21, 2012 | 4.015 | 4.055 | 4.015 | 4.055 | 5,460 | +0.05(+1.37%) |
Sep 19, 2012 | 4.005 | 4.000 | 4.000 | 4.000 | 2,400 | -0.00(-0.02%) |
Sep 18, 2012 | 4.027 | 4.027 | 4.001 | 4.001 | 12,024 | +0.00(+0.12%) |
Sep 17, 2012 | 4.005 | 4.005 | 3.987 | 3.996 | 22,536 | +0.02(+0.53%) |
Sep 14, 2012 | 4.000 | 4.000 | 3.975 | 3.975 | 14,400 | -0.03(-0.77%) |
Sep 12, 2012 | 4.015 | 4.006 | 4.006 | 4.006 | 4,800 | +0.02(+0.58%) |
Sep 11, 2012 | 4.003 | 4.003 | 3.982 | 3.982 | 5,356 | -0.00(-0.13%) |
Sep 10, 2012 | 3.950 | 3.993 | 3.950 | 3.987 | 49,444 | +0.05(+1.33%) |
Sep 07, 2012 | 3.935 | 3.935 | 3.935 | 3.935 | 600 | +0.00(+0.00%) |
Sep 06, 2012 | 3.942 | 3.943 | 3.935 | 3.935 | 20,168 | -0.02(-0.44%) |
Sep 05, 2012 | 3.922 | 3.980 | 3.922 | 3.953 | 39,280 | +0.01(+0.19%) |
Sep 04, 2012 | 3.947 | 3.947 | 3.935 | 3.945 | 6,800 | +0.01(+0.25%) |
Aug 31, 2012 | 3.955 | 3.955 | 3.935 | 3.935 | 10,240 | -0.02(-0.51%) |
Aug 30, 2012 | 3.955 | 3.955 | 3.938 | 3.955 | 9,772 | +0.00(+0.00%) |
Aug 29, 2012 | 3.922 | 3.967 | 3.922 | 3.955 | 9,900 | +0.06(+1.48%) |
Aug 27, 2012 | 3.895 | 3.945 | 3.895 | 3.897 | 9,200 | +0.01(+0.26%) |
Aug 24, 2012 | 3.893 | 3.893 | 3.888 | 3.888 | 5,964 | -0.01(-0.32%) |
Aug 23, 2012 | 3.893 | 3.900 | 3.883 | 3.900 | 8,000 | +0.02(+0.45%) |
Aug 22, 2012 | 3.837 | 3.882 | 3.822 | 3.882 | 45,528 | +0.02(+0.62%) |
Aug 21, 2012 | 3.868 | 3.868 | 3.859 | 3.859 | 11,800 | -0.01(-0.16%) |
Aug 20, 2012 | 3.905 | 3.905 | 3.865 | 3.865 | 14,928 | -0.03(-0.71%) |
Aug 17, 2012 | 3.882 | 3.893 | 3.873 | 3.893 | 6,680 | +0.03(+0.71%) |
Aug 16, 2012 | 3.840 | 3.865 | 3.840 | 3.865 | 14,748 | +0.04(+0.91%) |
Aug 15, 2012 | 3.795 | 3.830 | 3.795 | 3.830 | 27,860 | +0.03(+0.86%) |
Aug 14, 2012 | 3.788 | 3.797 | 3.787 | 3.797 | 6,420 | +0.03(+0.73%) |
Aug 13, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 2,800 | +0.00(+0.00%) |
Aug 10, 2012 | 3.792 | 3.793 | 3.770 | 3.770 | 3,200 | -0.03(-0.79%) |
Aug 09, 2012 | 3.795 | 3.800 | 3.760 | 3.800 | 10,756 | -0.00(-0.00%) |
Aug 08, 2012 | 3.790 | 3.800 | 3.763 | 3.800 | 14,800 | -0.01(-0.26%) |
Aug 07, 2012 | 3.817 | 3.817 | 3.763 | 3.810 | 33,688 | +0.03(+0.86%) |
Aug 06, 2012 | 3.775 | 3.783 | 3.748 | 3.777 | 43,164 | -0.01(-0.26%) |
Aug 03, 2012 | 3.797 | 3.797 | 3.775 | 3.788 | 9,516 | -0.02(-0.58%) |
Aug 02, 2012 | 3.800 | 3.817 | 3.763 | 3.809 | 27,996 | -0.01(-0.35%) |
Aug 01, 2012 | 3.822 | 3.824 | 3.822 | 3.823 | 12,792 | +0.01(+0.14%) |
Jul 31, 2012 | 3.792 | 3.825 | 3.792 | 3.817 | 3,344 | +0.01(+0.19%) |
Jul 30, 2012 | 3.815 | 3.815 | 3.760 | 3.810 | 19,712 | +0.02(+0.63%) |
Jul 27, 2012 | 3.788 | 3.788 | 3.786 | 3.786 | 1,600 | +0.00(+0.03%) |
Jul 25, 2012 | 3.820 | 3.785 | 3.785 | 3.785 | 12,800 | -0.01(-0.25%) |
Jul 24, 2012 | 3.797 | 3.797 | 3.792 | 3.794 | 18,644 | +0.03(+0.85%) |
Jul 20, 2012 | 3.795 | 3.763 | 3.763 | 3.763 | 5,200 | -0.02(-0.51%) |
Jul 19, 2012 | 3.763 | 3.788 | 3.758 | 3.782 | 16,920 | -0.01(-0.35%) |
Jul 18, 2012 | 3.795 | 3.795 | 3.795 | 3.795 | 544 | +0.04(+1.04%) |
Jul 17, 2012 | 3.772 | 3.772 | 3.756 | 3.756 | 4,900 | +0.02(+0.56%) |
Jul 16, 2012 | 3.737 | 3.775 | 3.723 | 3.735 | 50,124 | -0.02(-0.40%) |
Jul 13, 2012 | 3.760 | 3.763 | 3.750 | 3.750 | 6,800 | -0.01(-0.27%) |
Jul 12, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 420 | +0.00(+0.02%) |
Jul 11, 2012 | 3.752 | 3.775 | 3.737 | 3.759 | 24,800 | +0.02(+0.59%) |
Jul 10, 2012 | 3.833 | 3.833 | 3.737 | 3.737 | 40,460 | -0.05(-1.25%) |
Jul 06, 2012 | 3.765 | 3.785 | 3.785 | 3.785 | 7,600 | +0.00(+0.00%) |
Jul 05, 2012 | 3.775 | 3.785 | 3.775 | 3.785 | 2,800 | +0.00(+0.00%) |
Jul 03, 2012 | 3.785 | 3.785 | 3.785 | 3.785 | 800 | +0.00(+0.00%) |
Jul 02, 2012 | 3.785 | 3.785 | 3.785 | 3.785 | 1,200 | -0.00(-0.03%) |
Jun 29, 2012 | 3.812 | 3.812 | 3.775 | 3.786 | 18,500 | -0.03(-0.69%) |
Jun 28, 2012 | 3.810 | 3.812 | 3.810 | 3.812 | 2,580 | +0.03(+0.79%) |
Jun 27, 2012 | 3.772 | 3.817 | 3.772 | 3.783 | 11,384 | +0.03(+0.87%) |
Jun 26, 2012 | 3.712 | 3.797 | 3.712 | 3.750 | 53,368 | +0.04(+1.15%) |
Jun 25, 2012 | 3.705 | 3.708 | 3.705 | 3.708 | 1,200 | -0.01(-0.27%) |
Jun 22, 2012 | 3.688 | 3.722 | 3.688 | 3.717 | 17,140 | +0.02(+0.62%) |
Jun 21, 2012 | 3.725 | 3.725 | 3.683 | 3.695 | 30,384 | -0.03(-0.82%) |
Jun 20, 2012 | 3.712 | 3.725 | 3.712 | 3.725 | 11,000 | +0.02(+0.54%) |
Jun 19, 2012 | 3.697 | 3.711 | 3.697 | 3.705 | 10,952 | -0.03(-0.88%) |
Jun 18, 2012 | 3.735 | 3.740 | 3.721 | 3.738 | 5,800 | +0.05(+1.44%) |
Jun 15, 2012 | 3.737 | 3.737 | 3.685 | 3.685 | 37,588 | -0.06(-1.73%) |
Jun 14, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | +0.00(+0.07%) |
Jun 13, 2012 | 3.750 | 3.750 | 3.740 | 3.748 | 6,592 | -0.00(-0.07%) |
Jun 12, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | -0.01(-0.27%) |
Jun 11, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 800 | +0.02(+0.47%) |
Jun 08, 2012 | 3.735 | 3.750 | 3.735 | 3.743 | 14,800 | +0.01(+0.27%) |
Jun 07, 2012 | 3.780 | 3.780 | 3.732 | 3.732 | 6,400 | -0.05(-1.33%) |
Jun 06, 2012 | 3.795 | 3.808 | 3.780 | 3.783 | 2,432 | +0.00(+0.07%) |
Jun 05, 2012 | 3.775 | 3.780 | 3.775 | 3.780 | 1,200 | +0.00(+0.03%) |
Jun 01, 2012 | 3.779 | 3.779 | 3.779 | 3.779 | 1,400 | +0.03(+0.77%) |
May 31, 2012 | 3.750 | 3.770 | 3.750 | 3.750 | 5,604 | +0.00(+0.00%) |
May 30, 2012 | 3.792 | 3.792 | 3.750 | 3.750 | 15,640 | -0.06(-1.45%) |
May 29, 2012 | 3.780 | 3.805 | 3.780 | 3.805 | 16,920 | +0.03(+0.79%) |
May 25, 2012 | 3.797 | 3.797 | 3.775 | 3.775 | 1,600 | +0.02(+0.59%) |
May 24, 2012 | 3.750 | 3.790 | 3.750 | 3.753 | 28,872 | +0.01(+0.35%) |
May 23, 2012 | 3.750 | 3.750 | 3.740 | 3.740 | 2,532 | +0.00(+0.07%) |
May 22, 2012 | 3.737 | 3.737 | 3.737 | 3.737 | 1,600 | +0.01(+0.20%) |
May 21, 2012 | 3.725 | 3.730 | 3.725 | 3.730 | 3,020 | +0.00(+0.13%) |
May 18, 2012 | 3.763 | 3.775 | 3.697 | 3.725 | 15,436 | -0.03(-0.86%) |
May 17, 2012 | 3.763 | 3.763 | 3.757 | 3.757 | 3,868 | -0.00(-0.13%) |
May 16, 2012 | 3.737 | 3.763 | 3.700 | 3.762 | 16,000 | +0.04(+1.04%) |
May 15, 2012 | 3.717 | 3.724 | 3.712 | 3.724 | 10,400 | -0.00(-0.10%) |
May 14, 2012 | 3.728 | 3.728 | 3.725 | 3.728 | 1,708 | +0.03(+0.81%) |
May 11, 2012 | 3.705 | 3.706 | 3.697 | 3.697 | 6,880 | -0.02(-0.54%) |
May 10, 2012 | 3.717 | 3.717 | 3.717 | 3.717 | 4,800 | -0.01(-0.20%) |
May 09, 2012 | 3.705 | 3.725 | 3.705 | 3.725 | 15,596 | +0.02(+0.68%) |
May 08, 2012 | 3.675 | 3.700 | 3.671 | 3.700 | 9,936 | +0.03(+0.68%) |
May 07, 2012 | 3.665 | 3.692 | 3.653 | 3.675 | 13,948 | -0.01(-0.27%) |
May 04, 2012 | 3.705 | 3.706 | 3.665 | 3.685 | 33,328 | -0.04(-1.07%) |
May 03, 2012 | 3.650 | 3.725 | 3.650 | 3.725 | 34,764 | +0.08(+2.05%) |
May 01, 2012 | 3.675 | 3.650 | 3.650 | 3.650 | 52,000 | -0.02(-0.68%) |
Apr 30, 2012 | 3.645 | 3.678 | 3.638 | 3.675 | 9,400 | +0.02(+0.55%) |
Apr 27, 2012 | 3.630 | 3.655 | 3.630 | 3.655 | 6,804 | -0.01(-0.14%) |
Apr 25, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 1,600 | +0.01(+0.27%) |
Apr 24, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 4,000 | -0.01(-0.34%) |
Apr 23, 2012 | 3.627 | 3.662 | 3.580 | 3.662 | 35,064 | +0.03(+0.89%) |
Apr 20, 2012 | 3.667 | 3.667 | 3.627 | 3.630 | 2,200 | -0.02(-0.55%) |
Apr 19, 2012 | 3.728 | 3.728 | 3.650 | 3.650 | 23,576 | -0.07(-1.90%) |
Apr 18, 2012 | 3.723 | 3.723 | 3.688 | 3.721 | 15,064 | +0.03(+0.88%) |
Apr 17, 2012 | 3.692 | 3.712 | 3.670 | 3.688 | 20,156 | +0.00(+0.09%) |
Apr 16, 2012 | 3.667 | 3.723 | 3.628 | 3.685 | 24,160 | +0.00(+0.00%) |
Apr 13, 2012 | 3.692 | 3.692 | 3.650 | 3.685 | 19,344 | +0.00(+0.01%) |
Apr 12, 2012 | 3.700 | 3.700 | 3.615 | 3.685 | 11,600 | -0.02(-0.55%) |
Apr 11, 2012 | 3.730 | 3.730 | 3.672 | 3.705 | 26,800 | -0.02(-0.47%) |
Apr 10, 2012 | 3.735 | 3.750 | 3.723 | 3.723 | 10,248 | -0.03(-0.73%) |
Apr 09, 2012 | 3.770 | 3.770 | 3.750 | 3.750 | 5,200 | +0.00(+0.00%) |
Apr 05, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 4,800 | +0.01(+0.20%) |
Apr 04, 2012 | 3.803 | 3.803 | 3.743 | 3.743 | 3,696 | -0.09(-2.27%) |
Apr 03, 2012 | 3.788 | 3.836 | 3.765 | 3.830 | 14,912 | +0.07(+1.74%) |
Apr 02, 2012 | 3.764 | 3.764 | 3.764 | 3.764 | 1,280 | +0.00(+0.04%) |
Mar 30, 2012 | 3.743 | 3.775 | 3.743 | 3.763 | 7,100 | +0.01(+0.20%) |
Mar 29, 2012 | 3.873 | 3.873 | 3.750 | 3.755 | 20,396 | -0.06(-1.68%) |
Mar 28, 2012 | 3.772 | 3.819 | 3.735 | 3.819 | 17,120 | +0.06(+1.70%) |
Mar 27, 2012 | 3.780 | 3.780 | 3.725 | 3.755 | 20,468 | -0.03(-0.76%) |
Mar 23, 2012 | 3.627 | 3.784 | 3.784 | 3.784 | 46,800 | +0.12(+3.38%) |
Mar 22, 2012 | 3.703 | 3.703 | 3.627 | 3.660 | 24,572 | +0.00(+0.00%) |
Mar 21, 2012 | 3.650 | 3.660 | 3.650 | 3.660 | 24,016 | +0.01(+0.14%) |
Mar 20, 2012 | 3.612 | 3.655 | 3.590 | 3.655 | 17,072 | +0.07(+2.02%) |
Mar 19, 2012 | 3.607 | 3.643 | 3.575 | 3.583 | 27,724 | -0.06(-1.58%) |
Mar 16, 2012 | 3.600 | 3.640 | 3.593 | 3.640 | 48,464 | +0.06(+1.82%) |
Mar 15, 2012 | 3.612 | 3.612 | 3.575 | 3.575 | 6,160 | -0.05(-1.38%) |
Mar 14, 2012 | 3.690 | 3.712 | 3.625 | 3.625 | 38,400 | -0.06(-1.63%) |
Mar 13, 2012 | 3.652 | 3.685 | 3.638 | 3.685 | 51,712 | +0.02(+0.68%) |
Mar 12, 2012 | 3.615 | 3.660 | 3.615 | 3.660 | 26,064 | +0.05(+1.46%) |
Mar 09, 2012 | 3.623 | 3.623 | 3.600 | 3.607 | 26,396 | -0.02(-0.55%) |
Mar 08, 2012 | 3.625 | 3.630 | 3.623 | 3.627 | 10,744 | -0.01(-0.27%) |
Mar 07, 2012 | 3.663 | 3.663 | 3.630 | 3.637 | 25,128 | -0.02(-0.62%) |
Mar 06, 2012 | 3.632 | 3.700 | 3.620 | 3.660 | 58,284 | +0.03(+0.76%) |
Mar 05, 2012 | 3.635 | 3.650 | 3.630 | 3.632 | 9,796 | -0.00(-0.07%) |
Mar 02, 2012 | 3.612 | 3.643 | 3.612 | 3.635 | 30,456 | -0.00(-0.07%) |
Mar 01, 2012 | 3.635 | 3.658 | 3.635 | 3.638 | 13,144 | +0.00(+0.07%) |
Feb 29, 2012 | 3.635 | 3.635 | 3.625 | 3.635 | 18,960 | +0.00(+0.00%) |
Feb 28, 2012 | 3.632 | 3.640 | 3.630 | 3.635 | 11,368 | -0.01(-0.21%) |
Feb 27, 2012 | 3.690 | 3.702 | 3.610 | 3.643 | 32,800 | -0.05(-1.42%) |
Feb 24, 2012 | 3.755 | 3.755 | 3.695 | 3.695 | 8,400 | -0.06(-1.47%) |
Feb 23, 2012 | 3.788 | 3.788 | 3.735 | 3.750 | 7,184 | -0.00(-0.00%) |
Feb 22, 2012 | 3.757 | 3.757 | 3.750 | 3.750 | 14,300 | +0.01(+0.13%) |
Feb 21, 2012 | 3.675 | 3.745 | 3.675 | 3.745 | 16,572 | +0.07(+1.93%) |
Feb 17, 2012 | 3.680 | 3.697 | 3.648 | 3.674 | 29,908 | +0.03(+0.86%) |
Feb 16, 2012 | 3.697 | 3.728 | 3.643 | 3.643 | 35,184 | -0.05(-1.42%) |
Feb 15, 2012 | 3.695 | 3.695 | 3.695 | 3.695 | 800 | +0.00(+0.00%) |
Feb 14, 2012 | 3.730 | 3.730 | 3.695 | 3.695 | 2,092 | -0.03(-0.67%) |
Feb 13, 2012 | 3.685 | 3.720 | 3.680 | 3.720 | 19,980 | +0.04(+0.95%) |
Feb 10, 2012 | 3.675 | 3.685 | 3.668 | 3.685 | 8,780 | -0.00(-0.07%) |
Feb 09, 2012 | 3.688 | 3.690 | 3.680 | 3.688 | 14,928 | +0.00(+0.00%) |
Feb 08, 2012 | 3.675 | 3.688 | 3.667 | 3.688 | 15,692 | -0.00(-0.03%) |
Feb 07, 2012 | 3.675 | 3.720 | 3.667 | 3.689 | 41,260 | -0.00(-0.10%) |
Feb 06, 2012 | 3.715 | 3.717 | 3.692 | 3.692 | 10,448 | -0.02(-0.61%) |
Feb 03, 2012 | 3.792 | 3.809 | 3.715 | 3.715 | 40,692 | -0.07(-1.91%) |
Feb 02, 2012 | 3.788 | 3.793 | 3.788 | 3.788 | 4,060 | +0.00(+0.00%) |
Feb 01, 2012 | 3.740 | 3.792 | 3.740 | 3.788 | 16,988 | +0.05(+1.34%) |
Jan 31, 2012 | 3.772 | 3.772 | 3.737 | 3.737 | 17,800 | -0.01(-0.20%) |
Jan 30, 2012 | 3.708 | 3.750 | 3.708 | 3.745 | 18,348 | +0.00(+0.02%) |
Jan 27, 2012 | 3.720 | 3.744 | 3.700 | 3.744 | 25,992 | -0.00(-0.02%) |
Jan 26, 2012 | 3.748 | 3.773 | 3.730 | 3.745 | 19,200 | +0.00(+0.00%) |
Jan 25, 2012 | 3.688 | 3.855 | 3.658 | 3.745 | 70,648 | +0.08(+2.05%) |
Jan 24, 2012 | 3.660 | 3.688 | 3.638 | 3.670 | 30,800 | +0.02(+0.43%) |
Jan 23, 2012 | 3.607 | 3.663 | 3.527 | 3.654 | 60,256 | +0.05(+1.35%) |
Jan 20, 2012 | 3.587 | 3.605 | 3.585 | 3.605 | 9,072 | +0.01(+0.35%) |
Jan 19, 2012 | 3.587 | 3.600 | 3.583 | 3.592 | 12,344 | +0.02(+0.56%) |
Jan 18, 2012 | 3.587 | 3.587 | 3.572 | 3.572 | 1,716 | +0.00(+0.12%) |
Jan 17, 2012 | 3.587 | 3.587 | 3.568 | 3.568 | 21,640 | -0.00(-0.06%) |
Jan 13, 2012 | 3.562 | 3.570 | 3.562 | 3.570 | 1,800 | +0.01(+0.32%) |
Jan 12, 2012 | 3.585 | 3.585 | 3.487 | 3.559 | 12,276 | -0.03(-0.72%) |
Jan 11, 2012 | 3.587 | 3.587 | 3.560 | 3.585 | 31,772 | +0.04(+1.06%) |
Jan 10, 2012 | 3.600 | 3.605 | 3.545 | 3.548 | 24,512 | -0.01(-0.42%) |
Jan 09, 2012 | 3.522 | 3.562 | 3.522 | 3.562 | 26,140 | +0.05(+1.35%) |
Jan 06, 2012 | 3.575 | 3.575 | 3.487 | 3.515 | 32,800 | -0.05(-1.33%) |
Jan 05, 2012 | 3.510 | 3.562 | 3.490 | 3.562 | 44,360 | +0.04(+1.06%) |
Jan 04, 2012 | 3.493 | 3.525 | 3.458 | 3.525 | 19,304 | +0.06(+1.81%) |
Dec 30, 2011 | 3.500 | 3.500 | 3.368 | 3.462 | 41,232 | -0.01(-0.36%) |
Dec 29, 2011 | 3.498 | 3.518 | 3.475 | 3.475 | 10,404 | -0.02(-0.71%) |
Dec 28, 2011 | 3.440 | 3.500 | 3.438 | 3.500 | 21,816 | +0.06(+1.82%) |
Dec 27, 2011 | 3.438 | 3.438 | 3.438 | 3.438 | 1,600 | -0.01(-0.22%) |
Dec 23, 2011 | 3.445 | 3.445 | 3.445 | 3.445 | 2,000 | +0.02(+0.73%) |
Dec 21, 2011 | 3.415 | 3.420 | 3.415 | 3.420 | 11,000 | +0.01(+0.22%) |
Dec 20, 2011 | 3.402 | 3.413 | 3.397 | 3.413 | 11,052 | +0.02(+0.74%) |
Dec 19, 2011 | 3.393 | 3.393 | 3.388 | 3.388 | 3,680 | +0.02(+0.44%) |
Dec 16, 2011 | 3.348 | 3.375 | 3.348 | 3.373 | 23,148 | -0.00(-0.15%) |
Dec 15, 2011 | 3.400 | 3.400 | 3.362 | 3.377 | 17,388 | -0.02(-0.66%) |
Dec 14, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 432 | +0.01(+0.29%) |
Dec 12, 2011 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | -0.01(-0.44%) |
Dec 09, 2011 | 3.413 | 3.430 | 3.404 | 3.405 | 9,808 | -0.01(-0.15%) |
Dec 08, 2011 | 3.397 | 3.410 | 3.397 | 3.410 | 6,216 | -0.00(-0.15%) |
Dec 07, 2011 | 3.390 | 3.415 | 3.390 | 3.415 | 7,432 | +0.03(+0.77%) |
Dec 06, 2011 | 3.365 | 3.393 | 3.360 | 3.389 | 15,896 | +0.03(+0.86%) |
Dec 05, 2011 | 3.365 | 3.365 | 3.345 | 3.360 | 13,144 | +0.01(+0.45%) |
Dec 02, 2011 | 3.328 | 3.350 | 3.325 | 3.345 | 15,164 | +0.02(+0.53%) |
Dec 01, 2011 | 3.328 | 3.333 | 3.328 | 3.328 | 2,800 | -0.00(-0.11%) |
Nov 30, 2011 | 3.292 | 3.337 | 3.292 | 3.331 | 28,280 | +0.00(+0.03%) |
Nov 29, 2011 | 3.362 | 3.362 | 3.322 | 3.330 | 20,556 | -0.03(-0.82%) |
Nov 28, 2011 | 3.362 | 3.365 | 3.357 | 3.357 | 3,616 | -0.02(-0.52%) |
Nov 25, 2011 | 3.380 | 3.380 | 3.357 | 3.375 | 13,824 | +0.04(+1.05%) |
Nov 23, 2011 | 3.340 | 3.340 | 3.340 | 3.340 | 1,600 | +0.00(+0.00%) |
Nov 22, 2011 | 3.325 | 3.365 | 3.325 | 3.340 | 15,600 | +0.01(+0.45%) |
Nov 21, 2011 | 3.325 | 3.325 | 3.315 | 3.325 | 3,864 | +0.00(+0.00%) |
Nov 18, 2011 | 3.342 | 3.342 | 3.292 | 3.325 | 15,668 | -0.01(-0.45%) |
Nov 17, 2011 | 3.340 | 3.340 | 3.340 | 3.340 | 2,040 | +0.03(+0.83%) |
Nov 16, 2011 | 3.330 | 3.330 | 3.312 | 3.312 | 9,300 | -0.01(-0.38%) |
Nov 15, 2011 | 3.348 | 3.348 | 3.322 | 3.325 | 10,240 | -0.02(-0.66%) |
Nov 14, 2011 | 3.330 | 3.347 | 3.330 | 3.347 | 4,104 | +0.03(+0.82%) |
Nov 11, 2011 | 3.320 | 3.320 | 3.320 | 3.320 | 904 | +0.02(+0.61%) |
Nov 10, 2011 | 3.275 | 3.311 | 3.275 | 3.300 | 21,328 | +0.03(+0.92%) |
Nov 09, 2011 | 3.268 | 3.286 | 3.268 | 3.270 | 17,308 | -0.00(-0.15%) |
Nov 08, 2011 | 3.342 | 3.348 | 3.260 | 3.275 | 25,000 | -0.08(-2.31%) |
Nov 07, 2011 | 3.377 | 3.377 | 3.333 | 3.353 | 6,800 | -0.01(-0.30%) |
Nov 03, 2011 | 3.330 | 3.362 | 3.362 | 3.362 | 20,000 | +0.02(+0.75%) |
Nov 02, 2011 | 3.315 | 3.337 | 3.315 | 3.337 | 15,072 | -0.02(-0.45%) |