Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 3.265 | 3.375 | 3.265 | 3.353 | 19,080 | +0.06(+1.98%) |
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%) |