Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.295 | 3.308 | 3.292 | 3.305 | 916,691 | +0.02(+0.48%) |
Aug 30, 2012 | 3.282 | 3.292 | 3.282 | 3.289 | 678,700 | -0.00(-0.10%) |
Aug 29, 2012 | 3.292 | 3.298 | 3.286 | 3.292 | 964,142 | +0.00(+0.00%) |
Aug 27, 2012 | 3.314 | 3.314 | 3.286 | 3.292 | 1,201,023 | -0.02(-0.48%) |
Aug 24, 2012 | 3.302 | 3.314 | 3.295 | 3.308 | 636,828 | +0.01(+0.29%) |
Aug 23, 2012 | 3.317 | 3.321 | 3.295 | 3.298 | 887,047 | -0.02(-0.58%) |
Aug 22, 2012 | 3.324 | 3.324 | 3.314 | 3.317 | 828,952 | -0.01(-0.19%) |
Aug 21, 2012 | 3.337 | 3.346 | 3.321 | 3.324 | 974,058 | -0.01(-0.19%) |
Aug 20, 2012 | 3.340 | 3.346 | 3.330 | 3.330 | 1,036,710 | -0.01(-0.38%) |
Aug 17, 2012 | 3.349 | 3.356 | 3.340 | 3.343 | 760,166 | -0.01(-0.29%) |
Aug 16, 2012 | 3.356 | 3.362 | 3.352 | 3.353 | 992,700 | +0.00(+0.00%) |
Aug 15, 2012 | 3.353 | 3.356 | 3.346 | 3.353 | 524,597 | -0.00(-0.09%) |
Aug 14, 2012 | 3.337 | 3.362 | 3.337 | 3.356 | 2,049,989 | +0.01(+0.29%) |
Aug 13, 2012 | 3.353 | 3.353 | 3.337 | 3.346 | 1,228,363 | -0.01(-0.19%) |
Aug 10, 2012 | 3.349 | 3.353 | 3.343 | 3.353 | 421,677 | -0.00(-0.09%) |
Aug 09, 2012 | 3.356 | 3.362 | 3.353 | 3.356 | 738,436 | -0.00(-0.09%) |
Aug 08, 2012 | 3.353 | 3.365 | 3.353 | 3.359 | 531,617 | -0.00(-0.10%) |
Aug 07, 2012 | 3.362 | 3.368 | 3.353 | 3.362 | 1,268,579 | +0.00(+0.00%) |
Aug 06, 2012 | 3.362 | 3.365 | 3.359 | 3.362 | 902,304 | +0.00(+0.00%) |
Aug 03, 2012 | 3.362 | 3.375 | 3.356 | 3.362 | 663,167 | +0.03(+0.76%) |
Aug 02, 2012 | 3.327 | 3.346 | 3.317 | 3.337 | 660,754 | -0.01(-0.19%) |
Aug 01, 2012 | 3.327 | 3.353 | 3.327 | 3.343 | 1,301,850 | +0.02(+0.58%) |
Jul 31, 2012 | 3.337 | 3.346 | 3.317 | 3.324 | 883,244 | -0.01(-0.19%) |
Jul 30, 2012 | 3.311 | 3.330 | 3.308 | 3.330 | 2,043,920 | +0.02(+0.58%) |
Jul 27, 2012 | 3.311 | 3.324 | 3.302 | 3.311 | 800,570 | +0.01(+0.39%) |
Jul 26, 2012 | 3.302 | 3.311 | 3.292 | 3.298 | 614,495 | +0.02(+0.58%) |
Jul 25, 2012 | 3.282 | 3.289 | 3.270 | 3.279 | 674,071 | +0.00(+0.10%) |
Jul 24, 2012 | 3.298 | 3.298 | 3.257 | 3.276 | 934,342 | -0.01(-0.19%) |
Jul 23, 2012 | 3.282 | 3.282 | 3.257 | 3.282 | 1,189,519 | -0.01(-0.29%) |
Jul 20, 2012 | 3.292 | 3.333 | 3.286 | 3.292 | 3,418,928 | +0.03(+0.87%) |
Jul 19, 2012 | 3.242 | 3.304 | 3.230 | 3.264 | 2,338,384 | +0.03(+0.86%) |
Jul 18, 2012 | 3.226 | 3.245 | 3.214 | 3.236 | 1,013,815 | +0.01(+0.29%) |
Jul 17, 2012 | 3.217 | 3.239 | 3.205 | 3.226 | 1,743,149 | +0.02(+0.48%) |
Jul 16, 2012 | 3.211 | 3.220 | 3.205 | 3.211 | 939,831 | +0.00(+0.10%) |
Jul 13, 2012 | 3.192 | 3.214 | 3.192 | 3.208 | 860,778 | +0.03(+0.88%) |
Jul 12, 2012 | 3.174 | 3.192 | 3.171 | 3.180 | 945,066 | -0.01(-0.19%) |
Jul 11, 2012 | 3.167 | 3.189 | 3.164 | 3.186 | 943,557 | +0.02(+0.59%) |
Jul 10, 2012 | 3.174 | 3.180 | 3.158 | 3.167 | 1,447,593 | -0.01(-0.29%) |
Jul 09, 2012 | 3.152 | 3.177 | 3.149 | 3.177 | 642,892 | +0.02(+0.69%) |
Jul 06, 2012 | 3.149 | 3.158 | 3.141 | 3.155 | 922,457 | -0.01(-0.20%) |
Jul 05, 2012 | 3.164 | 3.167 | 3.140 | 3.161 | 820,608 | -0.01(-0.19%) |
Jul 03, 2012 | 3.161 | 3.177 | 3.161 | 3.167 | 339,333 | +0.01(+0.29%) |
Jul 02, 2012 | 3.164 | 3.167 | 3.143 | 3.158 | 1,187,562 | -0.02(-0.68%) |
Jun 29, 2012 | 3.152 | 3.180 | 3.149 | 3.180 | 1,206,918 | +0.04(+1.38%) |
Jun 28, 2012 | 3.124 | 3.143 | 3.112 | 3.136 | 839,758 | +0.00(+0.10%) |
Jun 27, 2012 | 3.115 | 3.133 | 3.115 | 3.133 | 662,304 | +0.02(+0.50%) |
Jun 26, 2012 | 3.112 | 3.118 | 3.099 | 3.118 | 695,885 | +0.02(+0.70%) |
Jun 25, 2012 | 3.105 | 3.105 | 3.090 | 3.096 | 642,125 | -0.02(-0.50%) |
Jun 22, 2012 | 3.118 | 3.124 | 3.105 | 3.112 | 1,150,325 | +0.00(+0.00%) |
Jun 21, 2012 | 3.133 | 3.143 | 3.109 | 3.112 | 679,684 | -0.02(-0.79%) |
Jun 20, 2012 | 3.143 | 3.149 | 3.133 | 3.136 | 687,936 | -0.01(-0.20%) |
Jun 19, 2012 | 3.133 | 3.149 | 3.133 | 3.143 | 991,673 | +0.02(+0.50%) |
Jun 18, 2012 | 3.130 | 3.140 | 3.121 | 3.127 | 500,918 | -0.01(-0.30%) |
Jun 15, 2012 | 3.115 | 3.136 | 3.111 | 3.136 | 613,234 | +0.02(+0.50%) |
Jun 14, 2012 | 3.102 | 3.127 | 3.099 | 3.121 | 592,756 | +0.01(+0.40%) |
Jun 13, 2012 | 3.105 | 3.118 | 3.096 | 3.109 | 694,628 | -0.01(-0.40%) |
Jun 12, 2012 | 3.112 | 3.121 | 3.093 | 3.121 | 1,284,348 | +0.01(+0.40%) |
Jun 11, 2012 | 3.133 | 3.136 | 3.096 | 3.109 | 651,125 | -0.02(-0.60%) |
Jun 08, 2012 | 3.109 | 3.127 | 3.105 | 3.127 | 615,097 | +0.01(+0.20%) |
Jun 07, 2012 | 3.124 | 3.130 | 3.109 | 3.121 | 667,651 | +0.00(+0.10%) |
Jun 06, 2012 | 3.084 | 3.118 | 3.084 | 3.118 | 906,621 | +0.03(+1.11%) |
Jun 05, 2012 | 3.068 | 3.084 | 3.062 | 3.084 | 978,177 | +0.02(+0.51%) |
Jun 04, 2012 | 3.065 | 3.078 | 3.059 | 3.068 | 685,354 | -0.01(-0.20%) |
Jun 01, 2012 | 3.102 | 3.102 | 3.062 | 3.074 | 599,847 | -0.03(-1.10%) |
May 31, 2012 | 3.115 | 3.124 | 3.109 | 3.109 | 470,718 | -0.01(-0.40%) |
May 30, 2012 | 3.130 | 3.130 | 3.112 | 3.121 | 579,485 | -0.02(-0.79%) |
May 29, 2012 | 3.133 | 3.146 | 3.133 | 3.146 | 773,424 | +0.02(+0.79%) |
May 25, 2012 | 3.136 | 3.140 | 3.118 | 3.121 | 340,835 | -0.01(-0.30%) |
May 24, 2012 | 3.121 | 3.130 | 3.112 | 3.130 | 521,029 | +0.01(+0.20%) |
May 23, 2012 | 3.093 | 3.124 | 3.090 | 3.124 | 825,107 | +0.01(+0.40%) |
May 22, 2012 | 3.118 | 3.143 | 3.105 | 3.112 | 719,590 | -0.02(-0.50%) |
May 21, 2012 | 3.118 | 3.127 | 3.108 | 3.127 | 989,871 | +0.03(+0.90%) |
May 18, 2012 | 3.124 | 3.127 | 3.096 | 3.099 | 690,773 | -0.01(-0.40%) |
May 17, 2012 | 3.136 | 3.140 | 3.112 | 3.112 | 986,796 | -0.02(-0.59%) |
May 16, 2012 | 3.186 | 3.192 | 3.130 | 3.130 | 1,827,931 | -0.04(-1.27%) |
May 15, 2012 | 3.174 | 3.189 | 3.167 | 3.171 | 855,423 | -0.00(-0.10%) |
May 14, 2012 | 3.177 | 3.183 | 3.171 | 3.174 | 764,875 | -0.02(-0.68%) |
May 11, 2012 | 3.195 | 3.209 | 3.192 | 3.195 | 526,821 | -0.00(-0.10%) |
May 10, 2012 | 3.202 | 3.208 | 3.192 | 3.198 | 548,057 | +0.02(+0.49%) |
May 09, 2012 | 3.180 | 3.198 | 3.180 | 3.183 | 796,796 | -0.02(-0.48%) |
May 08, 2012 | 3.205 | 3.208 | 3.192 | 3.198 | 552,309 | -0.02(-0.58%) |
May 07, 2012 | 3.195 | 3.220 | 3.192 | 3.217 | 781,060 | +0.01(+0.29%) |
May 04, 2012 | 3.217 | 3.217 | 3.198 | 3.208 | 906,115 | -0.02(-0.48%) |
May 03, 2012 | 3.217 | 3.230 | 3.217 | 3.223 | 665,108 | +0.00(+0.00%) |
May 02, 2012 | 3.217 | 3.226 | 3.205 | 3.223 | 731,945 | -0.00(-0.10%) |
May 01, 2012 | 3.205 | 3.239 | 3.205 | 3.226 | 824,917 | +0.02(+0.48%) |
Apr 30, 2012 | 3.217 | 3.223 | 3.202 | 3.211 | 633,125 | -0.01(-0.19%) |
Apr 27, 2012 | 3.214 | 3.223 | 3.205 | 3.217 | 654,026 | +0.01(+0.19%) |
Apr 26, 2012 | 3.208 | 3.217 | 3.202 | 3.211 | 746,573 | +0.01(+0.29%) |
Apr 25, 2012 | 3.214 | 3.214 | 3.195 | 3.202 | 1,023,001 | +0.00(+0.10%) |
Apr 24, 2012 | 3.174 | 3.202 | 3.174 | 3.198 | 897,892 | +0.02(+0.68%) |
Apr 23, 2012 | 3.183 | 3.189 | 3.177 | 3.177 | 898,224 | -0.02(-0.58%) |
Apr 20, 2012 | 3.198 | 3.205 | 3.195 | 3.195 | 538,429 | +0.00(+0.10%) |
Apr 19, 2012 | 3.205 | 3.211 | 3.183 | 3.192 | 818,899 | -0.00(-0.01%) |
Apr 18, 2012 | 3.214 | 3.217 | 3.190 | 3.193 | 1,415,991 | -0.03(-1.03%) |
Apr 17, 2012 | 3.199 | 3.226 | 3.199 | 3.226 | 1,295,392 | +0.04(+1.14%) |
Apr 16, 2012 | 3.190 | 3.199 | 3.181 | 3.190 | 598,244 | +0.01(+0.28%) |
Apr 13, 2012 | 3.193 | 3.202 | 3.181 | 3.181 | 440,757 | -0.02(-0.66%) |
Apr 12, 2012 | 3.184 | 3.208 | 3.184 | 3.202 | 709,513 | +0.02(+0.57%) |
Apr 11, 2012 | 3.174 | 3.193 | 3.174 | 3.184 | 707,772 | +0.02(+0.76%) |
Apr 10, 2012 | 3.178 | 3.184 | 3.156 | 3.159 | 848,063 | -0.02(-0.57%) |
Apr 09, 2012 | 3.174 | 3.184 | 3.162 | 3.178 | 785,158 | -0.02(-0.47%) |
Apr 05, 2012 | 3.193 | 3.196 | 3.184 | 3.193 | 925,200 | +0.00(+0.00%) |
Apr 04, 2012 | 3.196 | 3.205 | 3.187 | 3.193 | 1,287,307 | -0.02(-0.66%) |
Apr 03, 2012 | 3.214 | 3.217 | 3.208 | 3.214 | 647,489 | +0.00(+0.00%) |
Apr 02, 2012 | 3.190 | 3.217 | 3.190 | 3.214 | 689,731 | +0.02(+0.47%) |
Mar 30, 2012 | 3.199 | 3.208 | 3.199 | 3.199 | 933,650 | +0.00(+0.09%) |
Mar 29, 2012 | 3.196 | 3.202 | 3.184 | 3.196 | 904,395 | -0.01(-0.28%) |
Mar 28, 2012 | 3.217 | 3.220 | 3.205 | 3.205 | 452,020 | -0.01(-0.38%) |
Mar 27, 2012 | 3.217 | 3.223 | 3.211 | 3.217 | 1,030,645 | +0.00(+0.00%) |
Mar 26, 2012 | 3.217 | 3.232 | 3.205 | 3.217 | 1,780,911 | +0.01(+0.19%) |
Mar 23, 2012 | 3.202 | 3.214 | 3.202 | 3.211 | 830,959 | +0.01(+0.38%) |
Mar 22, 2012 | 3.202 | 3.214 | 3.193 | 3.199 | 1,069,464 | -0.01(-0.28%) |
Mar 21, 2012 | 3.208 | 3.223 | 3.205 | 3.208 | 751,235 | +0.00(+0.00%) |
Mar 20, 2012 | 3.208 | 3.220 | 3.205 | 3.208 | 712,585 | -0.01(-0.38%) |
Mar 19, 2012 | 3.217 | 3.226 | 3.214 | 3.220 | 1,264,390 | +0.00(+0.09%) |
Mar 16, 2012 | 3.223 | 3.229 | 3.217 | 3.217 | 841,236 | +0.00(+0.09%) |
Mar 15, 2012 | 3.211 | 3.223 | 3.211 | 3.214 | 818,580 | +0.00(+0.09%) |
Mar 14, 2012 | 3.229 | 3.238 | 3.211 | 3.211 | 1,102,235 | -0.04(-1.12%) |
Mar 13, 2012 | 3.226 | 3.247 | 3.223 | 3.247 | 1,184,607 | +0.02(+0.75%) |
Mar 12, 2012 | 3.220 | 3.231 | 3.214 | 3.223 | 861,097 | +0.00(+0.00%) |
Mar 09, 2012 | 3.232 | 3.232 | 3.220 | 3.223 | 513,545 | -0.00(-0.09%) |
Mar 08, 2012 | 3.223 | 3.232 | 3.214 | 3.226 | 588,044 | +0.01(+0.38%) |
Mar 07, 2012 | 3.196 | 3.214 | 3.193 | 3.214 | 623,211 | +0.02(+0.57%) |
Mar 06, 2012 | 3.220 | 3.220 | 3.187 | 3.196 | 1,174,529 | -0.03(-1.03%) |
Mar 05, 2012 | 3.232 | 3.238 | 3.226 | 3.229 | 820,924 | -0.01(-0.19%) |
Mar 02, 2012 | 3.235 | 3.238 | 3.223 | 3.235 | 1,019,879 | -0.01(-0.19%) |
Mar 01, 2012 | 3.220 | 3.241 | 3.220 | 3.241 | 1,007,463 | +0.02(+0.75%) |
Feb 29, 2012 | 3.232 | 3.232 | 3.214 | 3.217 | 877,621 | -0.01(-0.19%) |
Feb 28, 2012 | 3.220 | 3.223 | 3.216 | 3.223 | 671,502 | +0.01(+0.19%) |
Feb 27, 2012 | 3.214 | 3.223 | 3.211 | 3.217 | 873,234 | -0.01(-0.19%) |
Feb 24, 2012 | 3.226 | 3.229 | 3.214 | 3.223 | 605,204 | +0.00(+0.00%) |
Feb 23, 2012 | 3.208 | 3.223 | 3.205 | 3.223 | 1,552,547 | +0.02(+0.57%) |
Feb 22, 2012 | 3.208 | 3.222 | 3.205 | 3.205 | 778,546 | -0.01(-0.28%) |
Feb 21, 2012 | 3.214 | 3.235 | 3.211 | 3.214 | 903,055 | +0.00(+0.09%) |
Feb 17, 2012 | 3.205 | 3.214 | 3.196 | 3.211 | 587,464 | +0.01(+0.19%) |
Feb 16, 2012 | 3.190 | 3.211 | 3.187 | 3.205 | 863,057 | +0.02(+0.47%) |
Feb 15, 2012 | 3.208 | 3.220 | 3.187 | 3.190 | 677,915 | -0.01(-0.19%) |
Feb 14, 2012 | 3.190 | 3.226 | 3.190 | 3.196 | 1,137,706 | -0.00(-0.09%) |
Feb 13, 2012 | 3.202 | 3.208 | 3.187 | 3.199 | 1,357,923 | +0.02(+0.57%) |
Feb 10, 2012 | 3.193 | 3.199 | 3.178 | 3.181 | 1,170,043 | -0.02(-0.75%) |
Feb 09, 2012 | 3.202 | 3.210 | 3.193 | 3.205 | 1,122,761 | +0.00(+0.00%) |
Feb 08, 2012 | 3.208 | 3.211 | 3.193 | 3.205 | 1,422,887 | +0.01(+0.19%) |
Feb 07, 2012 | 3.202 | 3.232 | 3.190 | 3.199 | 1,574,646 | -0.01(-0.28%) |
Feb 06, 2012 | 3.205 | 3.208 | 3.190 | 3.208 | 1,207,577 | -0.01(-0.28%) |
Feb 03, 2012 | 3.223 | 3.229 | 3.211 | 3.217 | 1,943,199 | +0.01(+0.28%) |
Feb 02, 2012 | 3.214 | 3.214 | 3.205 | 3.208 | 1,423,930 | -0.01(-0.38%) |
Feb 01, 2012 | 3.199 | 3.220 | 3.199 | 3.220 | 1,588,469 | +0.03(+0.93%) |
Jan 31, 2012 | 3.196 | 3.217 | 3.181 | 3.190 | 1,381,231 | +0.00(+0.12%) |
Jan 30, 2012 | 3.181 | 3.196 | 3.168 | 3.187 | 1,433,041 | -0.01(-0.19%) |
Jan 27, 2012 | 3.184 | 3.193 | 3.178 | 3.193 | 699,465 | +0.01(+0.19%) |
Jan 26, 2012 | 3.208 | 3.208 | 3.165 | 3.187 | 1,164,434 | +0.01(+0.19%) |
Jan 25, 2012 | 3.159 | 3.196 | 3.159 | 3.181 | 1,247,306 | +0.02(+0.48%) |
Jan 24, 2012 | 3.171 | 3.184 | 3.156 | 3.165 | 930,332 | -0.02(-0.57%) |
Jan 23, 2012 | 3.181 | 3.190 | 3.171 | 3.184 | 991,072 | +0.01(+0.29%) |
Jan 20, 2012 | 3.159 | 3.193 | 3.153 | 3.174 | 1,675,890 | +0.01(+0.38%) |
Jan 19, 2012 | 3.154 | 3.163 | 3.148 | 3.163 | 1,161,625 | +0.01(+0.47%) |
Jan 18, 2012 | 3.127 | 3.157 | 3.127 | 3.148 | 2,079,971 | +0.01(+0.37%) |
Jan 17, 2012 | 3.122 | 3.139 | 3.122 | 3.136 | 1,570,022 | +0.02(+0.75%) |
Jan 13, 2012 | 3.107 | 3.121 | 3.092 | 3.113 | 1,796,313 | -0.01(-0.38%) |
Jan 12, 2012 | 3.124 | 3.133 | 3.116 | 3.124 | 1,235,050 | +0.00(+0.09%) |
Jan 11, 2012 | 3.136 | 3.139 | 3.119 | 3.122 | 740,376 | -0.01(-0.47%) |
Jan 10, 2012 | 3.145 | 3.148 | 3.131 | 3.136 | 1,406,603 | +0.01(+0.47%) |
Jan 09, 2012 | 3.116 | 3.127 | 3.113 | 3.122 | 771,024 | +0.01(+0.19%) |
Jan 06, 2012 | 3.110 | 3.124 | 3.098 | 3.116 | 1,020,878 | +0.01(+0.38%) |
Jan 05, 2012 | 3.080 | 3.107 | 3.066 | 3.104 | 1,096,528 | +0.01(+0.47%) |
Jan 04, 2012 | 3.057 | 3.104 | 3.019 | 3.089 | 3,559,024 | +0.03(+0.86%) |
Dec 30, 2011 | 3.054 | 3.080 | 3.042 | 3.063 | 2,610,214 | +0.02(+0.67%) |
Dec 29, 2011 | 3.019 | 3.069 | 3.016 | 3.042 | 2,890,539 | +0.02(+0.78%) |
Dec 28, 2011 | 3.048 | 3.060 | 3.019 | 3.019 | 2,802,446 | -0.03(-1.06%) |
Dec 27, 2011 | 3.051 | 3.069 | 3.042 | 3.051 | 1,411,243 | -0.01(-0.19%) |
Dec 23, 2011 | 3.057 | 3.078 | 3.051 | 3.057 | 1,424,467 | +0.01(+0.29%) |
Dec 21, 2011 | 3.060 | 3.072 | 3.039 | 3.048 | 1,215,368 | -0.02(-0.67%) |
Dec 20, 2011 | 3.066 | 3.078 | 3.054 | 3.069 | 1,998,855 | +0.03(+0.87%) |
Dec 19, 2011 | 3.075 | 3.083 | 3.013 | 3.042 | 1,701,984 | -0.02(-0.57%) |
Dec 16, 2011 | 3.069 | 3.084 | 3.054 | 3.060 | 1,232,543 | -0.01(-0.29%) |
Dec 15, 2011 | 3.080 | 3.086 | 3.054 | 3.069 | 1,029,707 | +0.00(+0.00%) |
Dec 14, 2011 | 3.066 | 3.088 | 3.054 | 3.069 | 1,625,812 | -0.02(-0.57%) |
Dec 13, 2011 | 3.089 | 3.107 | 3.080 | 3.086 | 1,312,945 | +0.01(+0.19%) |
Dec 12, 2011 | 3.083 | 3.086 | 3.057 | 3.080 | 1,487,425 | -0.03(-0.85%) |
Dec 09, 2011 | 3.069 | 3.107 | 3.069 | 3.107 | 1,354,153 | +0.03(+1.05%) |
Dec 08, 2011 | 3.098 | 3.105 | 3.069 | 3.075 | 1,354,982 | -0.04(-1.32%) |
Dec 07, 2011 | 3.107 | 3.122 | 3.080 | 3.116 | 1,027,476 | +0.00(+0.09%) |
Dec 06, 2011 | 3.098 | 3.119 | 3.086 | 3.113 | 1,307,019 | +0.01(+0.19%) |
Dec 05, 2011 | 3.101 | 3.110 | 3.095 | 3.107 | 1,430,028 | +0.02(+0.74%) |
Dec 02, 2011 | 3.086 | 3.098 | 3.078 | 3.084 | 871,973 | +0.01(+0.21%) |
Dec 01, 2011 | 3.072 | 3.092 | 3.060 | 3.078 | 940,635 | -0.01(-0.28%) |
Nov 30, 2011 | 3.086 | 3.101 | 3.068 | 3.086 | 2,488,958 | +0.04(+1.35%) |
Nov 29, 2011 | 3.025 | 3.051 | 3.025 | 3.045 | 1,033,723 | +0.02(+0.68%) |
Nov 28, 2011 | 3.054 | 3.054 | 3.013 | 3.025 | 1,234,389 | +0.01(+0.49%) |
Nov 25, 2011 | 2.998 | 3.019 | 2.998 | 3.010 | 483,647 | +0.00(+0.10%) |
Nov 23, 2011 | 3.004 | 3.022 | 3.004 | 3.007 | 1,158,544 | -0.03(-0.87%) |
Nov 22, 2011 | 3.022 | 3.045 | 3.022 | 3.034 | 937,783 | -0.00(-0.10%) |
Nov 21, 2011 | 3.025 | 3.039 | 3.007 | 3.037 | 719,253 | -0.02(-0.67%) |
Nov 18, 2011 | 3.063 | 3.069 | 3.045 | 3.057 | 1,078,940 | -0.00(-0.10%) |
Nov 17, 2011 | 3.054 | 3.080 | 3.045 | 3.060 | 1,477,763 | -0.01(-0.38%) |
Nov 16, 2011 | 3.078 | 3.098 | 3.069 | 3.072 | 1,791,738 | -0.03(-0.85%) |
Nov 15, 2011 | 3.060 | 3.098 | 3.060 | 3.098 | 909,216 | +0.02(+0.67%) |
Nov 14, 2011 | 3.095 | 3.104 | 3.066 | 3.078 | 1,265,651 | -0.02(-0.76%) |
Nov 11, 2011 | 3.092 | 3.116 | 3.086 | 3.101 | 965,316 | +0.02(+0.76%) |
Nov 10, 2011 | 3.060 | 3.098 | 3.060 | 3.078 | 1,057,425 | +0.03(+0.96%) |
Nov 09, 2011 | 3.057 | 3.086 | 3.045 | 3.048 | 1,028,387 | -0.08(-2.62%) |
Nov 08, 2011 | 3.124 | 3.130 | 3.101 | 3.130 | 1,093,177 | +0.01(+0.47%) |
Nov 07, 2011 | 3.110 | 3.124 | 3.104 | 3.116 | 859,799 | -0.01(-0.19%) |
Nov 04, 2011 | 3.098 | 3.122 | 3.089 | 3.122 | 749,987 | +0.00(+0.00%) |
Nov 03, 2011 | 3.098 | 3.122 | 3.075 | 3.122 | 863,307 | +0.04(+1.33%) |
Nov 02, 2011 | 3.066 | 3.092 | 3.063 | 3.080 | 910,734 | +0.03(+0.96%) |
Nov 01, 2011 | 3.063 | 3.092 | 3.048 | 3.051 | 1,425,098 | -0.06(-2.07%) |
Oct 31, 2011 | 3.154 | 3.157 | 3.095 | 3.116 | 1,133,518 | -0.04(-1.39%) |
Oct 28, 2011 | 3.148 | 3.165 | 3.145 | 3.160 | 743,163 | -0.02(-0.55%) |
Oct 27, 2011 | 3.209 | 3.209 | 3.174 | 3.177 | 2,216,072 | +0.02(+0.74%) |
Oct 26, 2011 | 3.165 | 3.171 | 3.130 | 3.154 | 1,502,700 | +0.02(+0.75%) |
Oct 25, 2011 | 3.163 | 3.165 | 3.124 | 3.130 | 1,067,769 | -0.05(-1.57%) |
Oct 24, 2011 | 3.186 | 3.207 | 3.174 | 3.180 | 1,459,350 | +0.01(+0.18%) |
Oct 21, 2011 | 3.177 | 3.201 | 3.171 | 3.174 | 1,084,515 | +0.01(+0.46%) |
Oct 20, 2011 | 3.165 | 3.174 | 3.122 | 3.160 | 977,476 | -0.01(-0.19%) |
Oct 19, 2011 | 3.180 | 3.194 | 3.166 | 3.166 | 1,148,955 | -0.03(-0.80%) |
Oct 18, 2011 | 3.137 | 3.202 | 3.131 | 3.191 | 1,282,734 | +0.05(+1.54%) |
Oct 17, 2011 | 3.171 | 3.174 | 3.137 | 3.143 | 939,754 | -0.05(-1.43%) |
Oct 14, 2011 | 3.186 | 3.188 | 3.154 | 3.188 | 976,859 | +0.04(+1.17%) |
Oct 13, 2011 | 3.166 | 3.171 | 3.137 | 3.151 | 1,724,664 | -0.03(-0.90%) |
Oct 12, 2011 | 3.163 | 3.197 | 3.160 | 3.180 | 1,430,251 | +0.03(+0.90%) |
Oct 11, 2011 | 3.151 | 3.177 | 3.149 | 3.151 | 787,618 | -0.01(-0.45%) |
Oct 10, 2011 | 3.149 | 3.180 | 3.140 | 3.166 | 1,327,268 | +0.04(+1.28%) |
Oct 07, 2011 | 3.151 | 3.151 | 3.106 | 3.126 | 626,998 | -0.01(-0.36%) |
Oct 06, 2011 | 3.112 | 3.140 | 3.109 | 3.137 | 752,589 | +0.03(+0.92%) |
Oct 05, 2011 | 3.063 | 3.109 | 3.063 | 3.109 | 656,550 | +0.03(+1.11%) |
Oct 04, 2011 | 3.040 | 3.075 | 2.992 | 3.075 | 1,234,676 | +0.00(+0.00%) |
Oct 03, 2011 | 3.114 | 3.129 | 3.063 | 3.075 | 790,688 | -0.04(-1.37%) |
Sep 30, 2011 | 3.146 | 3.152 | 3.117 | 3.117 | 600,375 | -0.05(-1.71%) |
Sep 29, 2011 | 3.160 | 3.188 | 3.151 | 3.171 | 957,444 | +0.04(+1.27%) |
Sep 28, 2011 | 3.191 | 3.194 | 3.126 | 3.131 | 868,129 | -0.05(-1.70%) |
Sep 27, 2011 | 3.200 | 3.220 | 3.180 | 3.186 | 1,029,701 | +0.01(+0.18%) |
Sep 26, 2011 | 3.166 | 3.180 | 3.131 | 3.180 | 753,252 | +0.02(+0.72%) |
Sep 23, 2011 | 3.131 | 3.166 | 3.131 | 3.157 | 819,513 | +0.01(+0.27%) |
Sep 22, 2011 | 3.140 | 3.163 | 3.120 | 3.149 | 1,012,917 | -0.04(-1.25%) |
Sep 21, 2011 | 3.245 | 3.254 | 3.188 | 3.188 | 776,788 | -0.07(-2.01%) |
Sep 20, 2011 | 3.251 | 3.277 | 3.197 | 3.254 | 1,359,606 | +0.02(+0.71%) |
Sep 19, 2011 | 3.225 | 3.240 | 3.205 | 3.231 | 754,939 | -0.02(-0.61%) |
Sep 16, 2011 | 3.268 | 3.277 | 3.240 | 3.251 | 582,379 | -0.02(-0.70%) |
Sep 15, 2011 | 3.257 | 3.274 | 3.245 | 3.274 | 762,228 | +0.03(+0.88%) |
Sep 14, 2011 | 3.240 | 3.254 | 3.208 | 3.245 | 745,602 | +0.02(+0.62%) |
Sep 13, 2011 | 3.197 | 3.231 | 3.186 | 3.225 | 711,662 | +0.04(+1.16%) |
Sep 12, 2011 | 3.160 | 3.191 | 3.154 | 3.188 | 493,314 | -0.01(-0.27%) |
Sep 09, 2011 | 3.205 | 3.214 | 3.163 | 3.197 | 847,559 | -0.02(-0.71%) |
Sep 08, 2011 | 3.220 | 3.240 | 3.217 | 3.220 | 374,032 | -0.02(-0.53%) |
Sep 07, 2011 | 3.211 | 3.237 | 3.211 | 3.237 | 725,944 | +0.05(+1.70%) |
Sep 06, 2011 | 3.146 | 3.194 | 3.140 | 3.183 | 556,996 | -0.02(-0.62%) |
Sep 02, 2011 | 3.208 | 3.217 | 3.194 | 3.203 | 614,166 | -0.05(-1.49%) |