Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.152 | 3.180 | 3.149 | 3.180 | 1,206,805 | +0.04(+1.38%) |
Jun 28, 2012 | 3.124 | 3.143 | 3.112 | 3.137 | 839,679 | +0.00(+0.10%) |
Jun 27, 2012 | 3.115 | 3.134 | 3.115 | 3.134 | 662,241 | +0.02(+0.50%) |
Jun 26, 2012 | 3.112 | 3.118 | 3.100 | 3.118 | 695,820 | +0.02(+0.70%) |
Jun 25, 2012 | 3.106 | 3.106 | 3.090 | 3.096 | 642,065 | -0.02(-0.50%) |
Jun 22, 2012 | 3.118 | 3.124 | 3.106 | 3.112 | 1,150,217 | +0.00(+0.00%) |
Jun 21, 2012 | 3.134 | 3.143 | 3.109 | 3.112 | 679,620 | -0.02(-0.79%) |
Jun 20, 2012 | 3.143 | 3.149 | 3.134 | 3.137 | 687,871 | -0.01(-0.20%) |
Jun 19, 2012 | 3.134 | 3.149 | 3.134 | 3.143 | 991,580 | +0.02(+0.50%) |
Jun 18, 2012 | 3.131 | 3.140 | 3.121 | 3.127 | 500,871 | -0.01(-0.30%) |
Jun 15, 2012 | 3.115 | 3.137 | 3.112 | 3.137 | 613,176 | +0.02(+0.50%) |
Jun 14, 2012 | 3.103 | 3.127 | 3.100 | 3.121 | 592,700 | +0.01(+0.40%) |
Jun 13, 2012 | 3.106 | 3.118 | 3.096 | 3.109 | 694,563 | -0.01(-0.40%) |
Jun 12, 2012 | 3.112 | 3.121 | 3.093 | 3.121 | 1,284,227 | +0.01(+0.40%) |
Jun 11, 2012 | 3.134 | 3.137 | 3.096 | 3.109 | 651,064 | -0.02(-0.60%) |
Jun 08, 2012 | 3.109 | 3.127 | 3.106 | 3.127 | 615,039 | +0.01(+0.20%) |
Jun 07, 2012 | 3.124 | 3.131 | 3.109 | 3.121 | 667,588 | +0.00(+0.10%) |
Jun 06, 2012 | 3.084 | 3.119 | 3.084 | 3.118 | 906,535 | +0.03(+1.11%) |
Jun 05, 2012 | 3.068 | 3.084 | 3.062 | 3.084 | 978,085 | +0.02(+0.51%) |
Jun 04, 2012 | 3.065 | 3.078 | 3.059 | 3.068 | 685,290 | -0.01(-0.20%) |
Jun 01, 2012 | 3.103 | 3.103 | 3.062 | 3.075 | 599,791 | -0.03(-1.10%) |
May 31, 2012 | 3.115 | 3.124 | 3.109 | 3.109 | 470,674 | -0.01(-0.40%) |
May 30, 2012 | 3.131 | 3.131 | 3.112 | 3.121 | 579,431 | -0.02(-0.79%) |
May 29, 2012 | 3.134 | 3.146 | 3.134 | 3.146 | 773,351 | +0.02(+0.80%) |
May 25, 2012 | 3.137 | 3.140 | 3.118 | 3.121 | 340,803 | -0.01(-0.30%) |
May 24, 2012 | 3.121 | 3.131 | 3.112 | 3.131 | 520,980 | +0.01(+0.20%) |
May 23, 2012 | 3.093 | 3.124 | 3.090 | 3.124 | 825,030 | +0.01(+0.40%) |
May 22, 2012 | 3.118 | 3.143 | 3.106 | 3.112 | 719,522 | -0.02(-0.50%) |
May 21, 2012 | 3.118 | 3.127 | 3.109 | 3.127 | 989,778 | +0.03(+0.90%) |
May 18, 2012 | 3.124 | 3.127 | 3.096 | 3.100 | 690,708 | -0.01(-0.40%) |
May 17, 2012 | 3.137 | 3.140 | 3.112 | 3.112 | 986,703 | -0.02(-0.59%) |
May 16, 2012 | 3.186 | 3.193 | 3.131 | 3.131 | 1,827,759 | -0.04(-1.27%) |
May 15, 2012 | 3.174 | 3.189 | 3.168 | 3.171 | 855,343 | -0.00(-0.10%) |
May 14, 2012 | 3.177 | 3.183 | 3.171 | 3.174 | 764,803 | -0.02(-0.68%) |
May 11, 2012 | 3.196 | 3.209 | 3.193 | 3.196 | 526,772 | -0.00(-0.10%) |
May 10, 2012 | 3.202 | 3.208 | 3.193 | 3.199 | 548,005 | +0.02(+0.49%) |
May 09, 2012 | 3.180 | 3.199 | 3.180 | 3.183 | 796,722 | -0.02(-0.48%) |
May 08, 2012 | 3.205 | 3.208 | 3.193 | 3.199 | 552,257 | -0.02(-0.58%) |
May 07, 2012 | 3.196 | 3.221 | 3.193 | 3.217 | 780,986 | +0.01(+0.29%) |
May 04, 2012 | 3.217 | 3.217 | 3.199 | 3.208 | 906,029 | -0.02(-0.48%) |
May 03, 2012 | 3.217 | 3.230 | 3.217 | 3.224 | 665,045 | +0.00(+0.00%) |
May 02, 2012 | 3.217 | 3.227 | 3.205 | 3.224 | 731,876 | -0.00(-0.10%) |
May 01, 2012 | 3.205 | 3.239 | 3.205 | 3.227 | 824,840 | +0.02(+0.48%) |
Apr 30, 2012 | 3.217 | 3.224 | 3.202 | 3.211 | 633,066 | -0.01(-0.19%) |
Apr 27, 2012 | 3.214 | 3.224 | 3.205 | 3.217 | 653,964 | +0.01(+0.19%) |
Apr 26, 2012 | 3.208 | 3.217 | 3.202 | 3.211 | 746,503 | +0.01(+0.29%) |
Apr 25, 2012 | 3.214 | 3.214 | 3.196 | 3.202 | 1,022,905 | +0.00(+0.10%) |
Apr 24, 2012 | 3.174 | 3.202 | 3.174 | 3.199 | 897,807 | +0.02(+0.68%) |
Apr 23, 2012 | 3.183 | 3.189 | 3.177 | 3.177 | 898,139 | -0.02(-0.58%) |
Apr 20, 2012 | 3.199 | 3.205 | 3.196 | 3.196 | 538,378 | +0.00(+0.10%) |
Apr 19, 2012 | 3.205 | 3.211 | 3.183 | 3.193 | 818,822 | -0.00(-0.01%) |
Apr 18, 2012 | 3.214 | 3.217 | 3.190 | 3.193 | 1,415,859 | -0.03(-1.03%) |
Apr 17, 2012 | 3.199 | 3.226 | 3.199 | 3.226 | 1,295,271 | +0.04(+1.14%) |
Apr 16, 2012 | 3.190 | 3.199 | 3.181 | 3.190 | 598,189 | +0.01(+0.28%) |
Apr 13, 2012 | 3.193 | 3.202 | 3.181 | 3.181 | 440,716 | -0.02(-0.66%) |
Apr 12, 2012 | 3.184 | 3.208 | 3.184 | 3.202 | 709,447 | +0.02(+0.57%) |
Apr 11, 2012 | 3.175 | 3.193 | 3.175 | 3.184 | 707,706 | +0.02(+0.76%) |
Apr 10, 2012 | 3.178 | 3.184 | 3.157 | 3.160 | 847,983 | -0.02(-0.57%) |
Apr 09, 2012 | 3.175 | 3.184 | 3.163 | 3.178 | 785,085 | -0.02(-0.47%) |
Apr 05, 2012 | 3.193 | 3.196 | 3.184 | 3.193 | 925,114 | +0.00(+0.00%) |
Apr 04, 2012 | 3.196 | 3.205 | 3.187 | 3.193 | 1,287,187 | -0.02(-0.66%) |
Apr 03, 2012 | 3.214 | 3.217 | 3.208 | 3.214 | 647,428 | +0.00(+0.00%) |
Apr 02, 2012 | 3.190 | 3.217 | 3.190 | 3.214 | 689,667 | +0.02(+0.47%) |
Mar 30, 2012 | 3.199 | 3.208 | 3.199 | 3.199 | 933,563 | +0.00(+0.09%) |
Mar 29, 2012 | 3.196 | 3.202 | 3.184 | 3.196 | 904,311 | -0.01(-0.28%) |
Mar 28, 2012 | 3.217 | 3.220 | 3.205 | 3.205 | 451,978 | -0.01(-0.38%) |
Mar 27, 2012 | 3.217 | 3.223 | 3.211 | 3.217 | 1,030,549 | +0.00(+0.00%) |
Mar 26, 2012 | 3.217 | 3.232 | 3.205 | 3.217 | 1,780,745 | +0.01(+0.19%) |
Mar 23, 2012 | 3.202 | 3.214 | 3.202 | 3.211 | 830,882 | +0.01(+0.38%) |
Mar 22, 2012 | 3.202 | 3.214 | 3.193 | 3.199 | 1,069,365 | -0.01(-0.28%) |
Mar 21, 2012 | 3.208 | 3.223 | 3.205 | 3.208 | 751,165 | +0.00(+0.00%) |
Mar 20, 2012 | 3.208 | 3.220 | 3.205 | 3.208 | 712,519 | -0.01(-0.38%) |
Mar 19, 2012 | 3.217 | 3.226 | 3.214 | 3.220 | 1,264,272 | +0.00(+0.09%) |
Mar 16, 2012 | 3.223 | 3.229 | 3.217 | 3.217 | 841,157 | +0.00(+0.09%) |
Mar 15, 2012 | 3.211 | 3.223 | 3.211 | 3.214 | 818,504 | +0.00(+0.09%) |
Mar 14, 2012 | 3.229 | 3.238 | 3.211 | 3.211 | 1,102,132 | -0.04(-1.12%) |
Mar 13, 2012 | 3.226 | 3.247 | 3.223 | 3.247 | 1,184,496 | +0.02(+0.75%) |
Mar 12, 2012 | 3.220 | 3.231 | 3.214 | 3.223 | 861,017 | +0.00(+0.00%) |
Mar 09, 2012 | 3.232 | 3.232 | 3.220 | 3.223 | 513,497 | -0.00(-0.09%) |
Mar 08, 2012 | 3.223 | 3.232 | 3.214 | 3.226 | 587,989 | +0.01(+0.38%) |
Mar 07, 2012 | 3.196 | 3.214 | 3.193 | 3.214 | 623,153 | +0.02(+0.57%) |
Mar 06, 2012 | 3.220 | 3.220 | 3.187 | 3.196 | 1,174,419 | -0.03(-1.03%) |
Mar 05, 2012 | 3.232 | 3.238 | 3.226 | 3.229 | 820,848 | -0.01(-0.19%) |
Mar 02, 2012 | 3.235 | 3.238 | 3.223 | 3.235 | 1,019,784 | -0.01(-0.19%) |
Mar 01, 2012 | 3.220 | 3.241 | 3.220 | 3.241 | 1,007,369 | +0.02(+0.75%) |
Feb 29, 2012 | 3.232 | 3.232 | 3.214 | 3.217 | 877,539 | -0.01(-0.19%) |
Feb 28, 2012 | 3.220 | 3.223 | 3.216 | 3.223 | 671,439 | +0.01(+0.19%) |
Feb 27, 2012 | 3.214 | 3.223 | 3.211 | 3.217 | 873,153 | -0.01(-0.19%) |
Feb 24, 2012 | 3.226 | 3.229 | 3.214 | 3.223 | 605,147 | +0.00(+0.00%) |
Feb 23, 2012 | 3.208 | 3.223 | 3.205 | 3.223 | 1,552,402 | +0.02(+0.57%) |
Feb 22, 2012 | 3.208 | 3.222 | 3.205 | 3.205 | 778,474 | -0.01(-0.28%) |
Feb 21, 2012 | 3.214 | 3.235 | 3.211 | 3.214 | 902,970 | +0.00(+0.09%) |
Feb 17, 2012 | 3.205 | 3.214 | 3.196 | 3.211 | 587,410 | +0.01(+0.19%) |
Feb 16, 2012 | 3.190 | 3.211 | 3.187 | 3.205 | 862,977 | +0.02(+0.47%) |
Feb 15, 2012 | 3.208 | 3.220 | 3.187 | 3.190 | 677,852 | -0.01(-0.19%) |
Feb 14, 2012 | 3.190 | 3.226 | 3.190 | 3.196 | 1,137,600 | -0.00(-0.09%) |
Feb 13, 2012 | 3.202 | 3.208 | 3.187 | 3.199 | 1,357,796 | +0.02(+0.57%) |
Feb 10, 2012 | 3.193 | 3.199 | 3.178 | 3.181 | 1,169,934 | -0.02(-0.75%) |
Feb 09, 2012 | 3.202 | 3.210 | 3.193 | 3.205 | 1,122,657 | +0.00(+0.00%) |
Feb 08, 2012 | 3.208 | 3.211 | 3.193 | 3.205 | 1,422,754 | +0.01(+0.19%) |
Feb 07, 2012 | 3.202 | 3.232 | 3.190 | 3.199 | 1,574,500 | -0.01(-0.28%) |
Feb 06, 2012 | 3.205 | 3.208 | 3.190 | 3.208 | 1,207,464 | -0.01(-0.28%) |
Feb 03, 2012 | 3.223 | 3.229 | 3.211 | 3.217 | 1,943,018 | +0.01(+0.28%) |
Feb 02, 2012 | 3.214 | 3.214 | 3.205 | 3.208 | 1,423,797 | -0.01(-0.38%) |
Feb 01, 2012 | 3.199 | 3.220 | 3.199 | 3.220 | 1,588,321 | +0.03(+0.93%) |
Jan 31, 2012 | 3.196 | 3.217 | 3.181 | 3.191 | 1,381,102 | +0.00(+0.12%) |
Jan 30, 2012 | 3.181 | 3.196 | 3.169 | 3.187 | 1,432,907 | -0.01(-0.19%) |
Jan 27, 2012 | 3.184 | 3.193 | 3.178 | 3.193 | 699,400 | +0.01(+0.19%) |
Jan 26, 2012 | 3.208 | 3.208 | 3.166 | 3.187 | 1,164,326 | +0.01(+0.19%) |
Jan 25, 2012 | 3.160 | 3.196 | 3.160 | 3.181 | 1,247,190 | +0.02(+0.48%) |
Jan 24, 2012 | 3.172 | 3.184 | 3.157 | 3.166 | 930,245 | -0.02(-0.57%) |
Jan 23, 2012 | 3.181 | 3.190 | 3.172 | 3.184 | 990,979 | +0.01(+0.29%) |
Jan 20, 2012 | 3.160 | 3.193 | 3.154 | 3.175 | 1,675,734 | +0.01(+0.38%) |
Jan 19, 2012 | 3.154 | 3.163 | 3.148 | 3.163 | 1,161,516 | +0.01(+0.47%) |
Jan 18, 2012 | 3.128 | 3.157 | 3.128 | 3.148 | 2,079,776 | +0.01(+0.37%) |
Jan 17, 2012 | 3.122 | 3.139 | 3.122 | 3.136 | 1,569,875 | +0.02(+0.75%) |
Jan 13, 2012 | 3.107 | 3.121 | 3.092 | 3.113 | 1,796,145 | -0.01(-0.38%) |
Jan 12, 2012 | 3.125 | 3.134 | 3.116 | 3.125 | 1,234,935 | +0.00(+0.09%) |
Jan 11, 2012 | 3.136 | 3.139 | 3.119 | 3.122 | 740,306 | -0.01(-0.47%) |
Jan 10, 2012 | 3.145 | 3.148 | 3.131 | 3.136 | 1,406,471 | +0.01(+0.47%) |
Jan 09, 2012 | 3.116 | 3.128 | 3.113 | 3.122 | 770,952 | +0.01(+0.19%) |
Jan 06, 2012 | 3.110 | 3.125 | 3.098 | 3.116 | 1,020,782 | +0.01(+0.38%) |
Jan 05, 2012 | 3.081 | 3.107 | 3.067 | 3.104 | 1,096,425 | +0.01(+0.47%) |
Jan 04, 2012 | 3.057 | 3.104 | 3.019 | 3.090 | 3,558,691 | +0.03(+0.86%) |
Dec 30, 2011 | 3.054 | 3.081 | 3.043 | 3.063 | 2,609,969 | +0.02(+0.67%) |
Dec 29, 2011 | 3.019 | 3.069 | 3.016 | 3.043 | 2,890,268 | +0.02(+0.78%) |
Dec 28, 2011 | 3.049 | 3.060 | 3.019 | 3.019 | 2,802,183 | -0.03(-1.06%) |
Dec 27, 2011 | 3.051 | 3.069 | 3.043 | 3.051 | 1,411,111 | -0.01(-0.19%) |
Dec 23, 2011 | 3.057 | 3.078 | 3.051 | 3.057 | 1,424,334 | +0.01(+0.29%) |
Dec 21, 2011 | 3.060 | 3.072 | 3.040 | 3.049 | 1,215,254 | -0.02(-0.67%) |
Dec 20, 2011 | 3.066 | 3.078 | 3.054 | 3.069 | 1,998,668 | +0.03(+0.87%) |
Dec 19, 2011 | 3.075 | 3.084 | 3.013 | 3.043 | 1,701,824 | -0.02(-0.57%) |
Dec 16, 2011 | 3.069 | 3.084 | 3.054 | 3.060 | 1,232,427 | -0.01(-0.29%) |
Dec 15, 2011 | 3.081 | 3.087 | 3.054 | 3.069 | 1,029,611 | +0.00(+0.00%) |
Dec 14, 2011 | 3.066 | 3.088 | 3.054 | 3.069 | 1,625,659 | -0.02(-0.57%) |
Dec 13, 2011 | 3.090 | 3.107 | 3.081 | 3.087 | 1,312,822 | +0.01(+0.19%) |
Dec 12, 2011 | 3.084 | 3.087 | 3.057 | 3.081 | 1,487,286 | -0.03(-0.85%) |
Dec 09, 2011 | 3.069 | 3.107 | 3.069 | 3.107 | 1,354,026 | +0.03(+1.05%) |
Dec 08, 2011 | 3.098 | 3.105 | 3.069 | 3.075 | 1,354,855 | -0.04(-1.32%) |
Dec 07, 2011 | 3.107 | 3.122 | 3.081 | 3.116 | 1,027,380 | +0.00(+0.09%) |
Dec 06, 2011 | 3.098 | 3.119 | 3.087 | 3.113 | 1,306,897 | +0.01(+0.19%) |
Dec 05, 2011 | 3.101 | 3.110 | 3.095 | 3.107 | 1,429,894 | +0.02(+0.74%) |
Dec 02, 2011 | 3.087 | 3.098 | 3.078 | 3.084 | 871,891 | +0.01(+0.21%) |
Dec 01, 2011 | 3.072 | 3.092 | 3.060 | 3.078 | 940,547 | -0.01(-0.28%) |
Nov 30, 2011 | 3.087 | 3.101 | 3.068 | 3.087 | 2,488,725 | +0.04(+1.35%) |
Nov 29, 2011 | 3.025 | 3.051 | 3.025 | 3.046 | 1,033,626 | +0.02(+0.68%) |
Nov 28, 2011 | 3.054 | 3.054 | 3.013 | 3.025 | 1,234,273 | +0.01(+0.49%) |
Nov 25, 2011 | 2.999 | 3.019 | 2.999 | 3.010 | 483,602 | +0.00(+0.10%) |
Nov 23, 2011 | 3.005 | 3.022 | 3.005 | 3.007 | 1,158,435 | -0.03(-0.87%) |
Nov 22, 2011 | 3.022 | 3.046 | 3.022 | 3.034 | 937,695 | -0.00(-0.10%) |
Nov 21, 2011 | 3.025 | 3.040 | 3.007 | 3.037 | 719,186 | -0.02(-0.67%) |
Nov 18, 2011 | 3.063 | 3.069 | 3.046 | 3.057 | 1,078,839 | -0.00(-0.10%) |
Nov 17, 2011 | 3.054 | 3.081 | 3.046 | 3.060 | 1,477,625 | -0.01(-0.38%) |
Nov 16, 2011 | 3.078 | 3.098 | 3.069 | 3.072 | 1,791,570 | -0.03(-0.85%) |
Nov 15, 2011 | 3.060 | 3.098 | 3.060 | 3.098 | 909,131 | +0.02(+0.67%) |
Nov 14, 2011 | 3.095 | 3.104 | 3.066 | 3.078 | 1,265,532 | -0.02(-0.76%) |
Nov 11, 2011 | 3.092 | 3.116 | 3.087 | 3.101 | 965,226 | +0.02(+0.76%) |
Nov 10, 2011 | 3.060 | 3.098 | 3.060 | 3.078 | 1,057,326 | +0.03(+0.96%) |
Nov 09, 2011 | 3.057 | 3.087 | 3.046 | 3.049 | 1,028,290 | -0.08(-2.62%) |
Nov 08, 2011 | 3.125 | 3.131 | 3.101 | 3.131 | 1,093,075 | +0.01(+0.47%) |
Nov 07, 2011 | 3.110 | 3.125 | 3.104 | 3.116 | 859,719 | -0.01(-0.19%) |
Nov 04, 2011 | 3.098 | 3.122 | 3.090 | 3.122 | 749,916 | +0.00(+0.00%) |
Nov 03, 2011 | 3.098 | 3.122 | 3.075 | 3.122 | 863,226 | +0.04(+1.33%) |
Nov 02, 2011 | 3.066 | 3.092 | 3.063 | 3.081 | 910,649 | +0.03(+0.96%) |
Nov 01, 2011 | 3.063 | 3.092 | 3.049 | 3.051 | 1,424,965 | -0.06(-2.07%) |
Oct 31, 2011 | 3.154 | 3.157 | 3.095 | 3.116 | 1,133,412 | -0.04(-1.39%) |
Oct 28, 2011 | 3.148 | 3.166 | 3.145 | 3.160 | 743,093 | -0.02(-0.55%) |
Oct 27, 2011 | 3.210 | 3.210 | 3.175 | 3.178 | 2,215,864 | +0.02(+0.74%) |
Oct 26, 2011 | 3.166 | 3.172 | 3.131 | 3.154 | 1,502,559 | +0.02(+0.75%) |
Oct 25, 2011 | 3.163 | 3.166 | 3.125 | 3.130 | 1,067,669 | -0.05(-1.57%) |
Oct 24, 2011 | 3.186 | 3.207 | 3.175 | 3.180 | 1,459,213 | +0.01(+0.18%) |
Oct 21, 2011 | 3.178 | 3.201 | 3.172 | 3.175 | 1,084,413 | +0.01(+0.46%) |
Oct 20, 2011 | 3.166 | 3.175 | 3.122 | 3.160 | 977,384 | -0.01(-0.19%) |
Oct 19, 2011 | 3.180 | 3.194 | 3.166 | 3.166 | 1,148,847 | -0.03(-0.80%) |
Oct 18, 2011 | 3.137 | 3.203 | 3.132 | 3.192 | 1,282,614 | +0.05(+1.54%) |
Oct 17, 2011 | 3.172 | 3.174 | 3.137 | 3.143 | 939,666 | -0.05(-1.43%) |
Oct 14, 2011 | 3.186 | 3.189 | 3.155 | 3.189 | 976,768 | +0.04(+1.17%) |
Oct 13, 2011 | 3.166 | 3.172 | 3.137 | 3.152 | 1,724,502 | -0.03(-0.90%) |
Oct 12, 2011 | 3.163 | 3.197 | 3.160 | 3.180 | 1,430,117 | +0.03(+0.90%) |
Oct 11, 2011 | 3.152 | 3.177 | 3.149 | 3.152 | 787,544 | -0.01(-0.45%) |
Oct 10, 2011 | 3.149 | 3.181 | 3.141 | 3.166 | 1,327,144 | +0.04(+1.28%) |
Oct 07, 2011 | 3.152 | 3.152 | 3.106 | 3.126 | 626,939 | -0.01(-0.36%) |
Oct 06, 2011 | 3.112 | 3.140 | 3.109 | 3.137 | 752,518 | +0.03(+0.92%) |
Oct 05, 2011 | 3.063 | 3.109 | 3.063 | 3.109 | 656,489 | +0.03(+1.11%) |
Oct 04, 2011 | 3.041 | 3.075 | 2.992 | 3.075 | 1,234,560 | +0.00(+0.00%) |
Oct 03, 2011 | 3.115 | 3.129 | 3.063 | 3.075 | 790,614 | -0.04(-1.37%) |
Sep 30, 2011 | 3.146 | 3.152 | 3.118 | 3.118 | 600,319 | -0.05(-1.71%) |
Sep 29, 2011 | 3.160 | 3.189 | 3.152 | 3.172 | 957,354 | +0.04(+1.27%) |
Sep 28, 2011 | 3.192 | 3.194 | 3.126 | 3.132 | 868,048 | -0.05(-1.70%) |
Sep 27, 2011 | 3.200 | 3.220 | 3.180 | 3.186 | 1,029,605 | +0.01(+0.18%) |
Sep 26, 2011 | 3.166 | 3.180 | 3.132 | 3.180 | 753,182 | +0.02(+0.72%) |
Sep 23, 2011 | 3.132 | 3.166 | 3.132 | 3.157 | 819,436 | +0.01(+0.27%) |
Sep 22, 2011 | 3.140 | 3.163 | 3.120 | 3.149 | 1,012,822 | -0.04(-1.25%) |
Sep 21, 2011 | 3.246 | 3.254 | 3.189 | 3.189 | 776,715 | -0.07(-2.01%) |
Sep 20, 2011 | 3.251 | 3.277 | 3.197 | 3.254 | 1,359,479 | +0.02(+0.70%) |
Sep 19, 2011 | 3.226 | 3.240 | 3.206 | 3.231 | 754,868 | -0.02(-0.61%) |
Sep 16, 2011 | 3.268 | 3.277 | 3.240 | 3.251 | 582,325 | -0.02(-0.70%) |
Sep 15, 2011 | 3.257 | 3.274 | 3.246 | 3.274 | 762,156 | +0.03(+0.88%) |
Sep 14, 2011 | 3.240 | 3.254 | 3.209 | 3.246 | 745,532 | +0.02(+0.62%) |
Sep 13, 2011 | 3.197 | 3.231 | 3.186 | 3.226 | 711,595 | +0.04(+1.16%) |
Sep 12, 2011 | 3.160 | 3.192 | 3.155 | 3.189 | 493,267 | -0.01(-0.27%) |
Sep 09, 2011 | 3.206 | 3.214 | 3.163 | 3.197 | 847,479 | -0.02(-0.71%) |
Sep 08, 2011 | 3.220 | 3.240 | 3.217 | 3.220 | 373,997 | -0.02(-0.53%) |
Sep 07, 2011 | 3.211 | 3.237 | 3.211 | 3.237 | 725,876 | +0.05(+1.70%) |
Sep 06, 2011 | 3.146 | 3.194 | 3.140 | 3.183 | 556,944 | -0.02(-0.62%) |
Sep 02, 2011 | 3.209 | 3.217 | 3.194 | 3.203 | 614,108 | -0.05(-1.49%) |
Sep 01, 2011 | 3.251 | 3.270 | 3.240 | 3.251 | 776,069 | -0.01(-0.26%) |
Aug 31, 2011 | 3.271 | 3.271 | 3.234 | 3.260 | 987,382 | +0.01(+0.44%) |
Aug 30, 2011 | 3.214 | 3.248 | 3.211 | 3.246 | 518,494 | +0.01(+0.35%) |
Aug 29, 2011 | 3.206 | 3.243 | 3.203 | 3.234 | 1,413,029 | +0.04(+1.34%) |
Aug 26, 2011 | 3.132 | 3.194 | 3.112 | 3.192 | 1,043,633 | +0.05(+1.72%) |
Aug 25, 2011 | 3.180 | 3.186 | 3.123 | 3.137 | 935,360 | -0.04(-1.17%) |
Aug 24, 2011 | 3.163 | 3.192 | 3.140 | 3.174 | 1,051,821 | +0.03(+0.81%) |
Aug 23, 2011 | 3.106 | 3.157 | 3.092 | 3.149 | 884,960 | +0.07(+2.22%) |
Aug 22, 2011 | 3.095 | 3.109 | 3.061 | 3.081 | 1,015,288 | +0.03(+0.84%) |
Aug 19, 2011 | 2.989 | 3.109 | 2.989 | 3.055 | 1,723,150 | -0.04(-1.29%) |
Aug 18, 2011 | 3.129 | 3.132 | 3.083 | 3.095 | 919,965 | -0.10(-3.03%) |
Aug 17, 2011 | 3.194 | 3.214 | 3.174 | 3.192 | 770,523 | +0.01(+0.18%) |
Aug 16, 2011 | 3.200 | 3.206 | 3.172 | 3.186 | 895,385 | -0.03(-0.80%) |
Aug 15, 2011 | 3.160 | 3.211 | 3.160 | 3.211 | 1,434,458 | +0.06(+1.81%) |
Aug 12, 2011 | 3.146 | 3.155 | 3.119 | 3.155 | 1,806,187 | +0.03(+1.00%) |
Aug 11, 2011 | 3.095 | 3.146 | 3.080 | 3.123 | 1,491,149 | +0.07(+2.43%) |
Aug 10, 2011 | 3.012 | 3.129 | 2.998 | 3.049 | 2,167,729 | -0.01(-0.19%) |
Aug 09, 2011 | 3.018 | 3.095 | 2.878 | 3.055 | 2,828,367 | +0.21(+7.30%) |
Aug 08, 2011 | 3.018 | 3.024 | 2.833 | 2.847 | 3,655,232 | -0.25(-8.17%) |
Aug 05, 2011 | 3.143 | 3.172 | 3.055 | 3.100 | 2,689,332 | -0.04(-1.18%) |
Aug 04, 2011 | 3.223 | 3.226 | 3.086 | 3.137 | 2,741,435 | -0.12(-3.67%) |
Aug 03, 2011 | 3.251 | 3.260 | 3.215 | 3.257 | 1,661,637 | +0.01(+0.18%) |
Aug 02, 2011 | 3.260 | 3.277 | 3.248 | 3.251 | 1,588,231 | -0.03(-0.87%) |
Aug 01, 2011 | 3.337 | 3.337 | 3.260 | 3.280 | 1,298,992 | +0.01(+0.26%) |
Jul 29, 2011 | 3.308 | 3.308 | 3.240 | 3.271 | 2,262,553 | -0.05(-1.46%) |
Jul 28, 2011 | 3.337 | 3.351 | 3.308 | 3.320 | 1,374,628 | -0.03(-0.85%) |
Jul 27, 2011 | 3.371 | 3.439 | 3.340 | 3.348 | 1,963,075 | -0.05(-1.59%) |
Jul 26, 2011 | 3.428 | 3.428 | 3.385 | 3.402 | 1,605,892 | -0.01(-0.42%) |
Jul 25, 2011 | 3.428 | 3.436 | 3.414 | 3.416 | 1,077,496 | -0.03(-0.74%) |
Jul 22, 2011 | 3.453 | 3.453 | 3.434 | 3.442 | 974,916 | -0.03(-0.82%) |
Jul 21, 2011 | 3.442 | 3.479 | 3.442 | 3.471 | 920,717 | +0.03(+0.99%) |
Jul 20, 2011 | 3.451 | 3.451 | 3.422 | 3.436 | 1,063,759 | -0.01(-0.25%) |
Jul 19, 2011 | 3.453 | 3.470 | 3.442 | 3.445 | 1,500,317 | +0.00(+0.00%) |
Jul 18, 2011 | 3.470 | 3.481 | 3.423 | 3.445 | 1,099,836 | -0.03(-0.96%) |
Jul 15, 2011 | 3.489 | 3.489 | 3.467 | 3.478 | 703,328 | +0.00(+0.00%) |
Jul 14, 2011 | 3.476 | 3.498 | 3.470 | 3.478 | 1,018,219 | +0.00(+0.08%) |
Jul 13, 2011 | 3.478 | 3.509 | 3.473 | 3.476 | 762,369 | -0.01(-0.32%) |
Jul 12, 2011 | 3.467 | 3.489 | 3.464 | 3.487 | 772,034 | +0.02(+0.48%) |
Jul 11, 2011 | 3.473 | 3.481 | 3.462 | 3.470 | 803,233 | -0.02(-0.64%) |
Jul 08, 2011 | 3.473 | 3.492 | 3.470 | 3.492 | 491,518 | -0.01(-0.16%) |
Jul 07, 2011 | 3.489 | 3.514 | 3.481 | 3.498 | 1,172,505 | +0.02(+0.56%) |
Jul 06, 2011 | 3.467 | 3.484 | 3.464 | 3.478 | 841,224 | +0.01(+0.24%) |
Jul 05, 2011 | 3.503 | 3.503 | 3.464 | 3.470 | 796,488 | -0.04(-1.11%) |