Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.242 | 3.248 | 3.227 | 3.236 | 628,234 | -0.01(-0.19%) |
Apr 27, 2012 | 3.239 | 3.248 | 3.230 | 3.242 | 648,973 | +0.01(+0.19%) |
Apr 26, 2012 | 3.233 | 3.242 | 3.227 | 3.236 | 740,805 | +0.01(+0.29%) |
Apr 25, 2012 | 3.239 | 3.239 | 3.220 | 3.227 | 1,015,098 | +0.00(+0.10%) |
Apr 24, 2012 | 3.198 | 3.227 | 3.198 | 3.223 | 890,955 | +0.02(+0.68%) |
Apr 23, 2012 | 3.208 | 3.214 | 3.202 | 3.202 | 891,285 | -0.02(-0.58%) |
Apr 20, 2012 | 3.223 | 3.230 | 3.220 | 3.220 | 534,269 | +0.00(+0.10%) |
Apr 19, 2012 | 3.230 | 3.236 | 3.208 | 3.217 | 812,573 | -0.00(-0.01%) |
Apr 18, 2012 | 3.239 | 3.242 | 3.214 | 3.217 | 1,405,053 | -0.03(-1.03%) |
Apr 17, 2012 | 3.224 | 3.251 | 3.224 | 3.251 | 1,285,386 | +0.04(+1.14%) |
Apr 16, 2012 | 3.214 | 3.224 | 3.205 | 3.214 | 593,623 | +0.01(+0.28%) |
Apr 13, 2012 | 3.217 | 3.227 | 3.205 | 3.205 | 437,352 | -0.02(-0.66%) |
Apr 12, 2012 | 3.208 | 3.233 | 3.208 | 3.227 | 704,032 | +0.02(+0.57%) |
Apr 11, 2012 | 3.199 | 3.217 | 3.199 | 3.208 | 702,304 | +0.02(+0.76%) |
Apr 10, 2012 | 3.202 | 3.208 | 3.181 | 3.184 | 841,512 | -0.02(-0.57%) |
Apr 09, 2012 | 3.199 | 3.208 | 3.187 | 3.202 | 779,093 | -0.02(-0.47%) |
Apr 05, 2012 | 3.217 | 3.220 | 3.208 | 3.217 | 918,054 | +0.00(+0.00%) |
Apr 04, 2012 | 3.220 | 3.230 | 3.211 | 3.217 | 1,277,363 | -0.02(-0.66%) |
Apr 03, 2012 | 3.239 | 3.242 | 3.233 | 3.239 | 642,487 | +0.00(+0.00%) |
Apr 02, 2012 | 3.214 | 3.242 | 3.214 | 3.239 | 684,403 | +0.02(+0.47%) |
Mar 30, 2012 | 3.224 | 3.233 | 3.224 | 3.224 | 926,438 | +0.00(+0.09%) |
Mar 29, 2012 | 3.220 | 3.227 | 3.208 | 3.220 | 897,410 | -0.01(-0.28%) |
Mar 28, 2012 | 3.242 | 3.245 | 3.230 | 3.230 | 448,529 | -0.01(-0.38%) |
Mar 27, 2012 | 3.242 | 3.248 | 3.236 | 3.242 | 1,022,684 | +0.00(+0.00%) |
Mar 26, 2012 | 3.242 | 3.257 | 3.230 | 3.242 | 1,767,155 | +0.01(+0.19%) |
Mar 23, 2012 | 3.227 | 3.239 | 3.227 | 3.236 | 824,540 | +0.01(+0.38%) |
Mar 22, 2012 | 3.227 | 3.239 | 3.217 | 3.224 | 1,061,203 | -0.01(-0.28%) |
Mar 21, 2012 | 3.233 | 3.248 | 3.230 | 3.233 | 745,433 | +0.00(+0.00%) |
Mar 20, 2012 | 3.233 | 3.245 | 3.230 | 3.233 | 707,081 | -0.01(-0.38%) |
Mar 19, 2012 | 3.242 | 3.251 | 3.239 | 3.245 | 1,254,623 | +0.00(+0.09%) |
Mar 16, 2012 | 3.248 | 3.254 | 3.242 | 3.242 | 834,738 | +0.00(+0.09%) |
Mar 15, 2012 | 3.236 | 3.248 | 3.236 | 3.239 | 812,257 | +0.00(+0.09%) |
Mar 14, 2012 | 3.254 | 3.263 | 3.236 | 3.236 | 1,093,720 | -0.04(-1.12%) |
Mar 13, 2012 | 3.251 | 3.272 | 3.248 | 3.272 | 1,175,456 | +0.02(+0.75%) |
Mar 12, 2012 | 3.245 | 3.256 | 3.239 | 3.248 | 854,446 | +0.00(+0.00%) |
Mar 09, 2012 | 3.257 | 3.257 | 3.245 | 3.248 | 509,578 | -0.00(-0.09%) |
Mar 08, 2012 | 3.248 | 3.257 | 3.239 | 3.251 | 583,501 | +0.01(+0.38%) |
Mar 07, 2012 | 3.220 | 3.239 | 3.217 | 3.239 | 618,397 | +0.02(+0.57%) |
Mar 06, 2012 | 3.245 | 3.245 | 3.211 | 3.220 | 1,165,456 | -0.03(-1.03%) |
Mar 05, 2012 | 3.257 | 3.263 | 3.251 | 3.254 | 814,583 | -0.01(-0.19%) |
Mar 02, 2012 | 3.260 | 3.263 | 3.248 | 3.260 | 1,012,001 | -0.01(-0.19%) |
Mar 01, 2012 | 3.245 | 3.266 | 3.245 | 3.266 | 999,681 | +0.02(+0.75%) |
Feb 29, 2012 | 3.257 | 3.257 | 3.239 | 3.242 | 870,842 | -0.01(-0.19%) |
Feb 28, 2012 | 3.245 | 3.248 | 3.241 | 3.248 | 666,315 | +0.01(+0.19%) |
Feb 27, 2012 | 3.239 | 3.248 | 3.236 | 3.242 | 866,489 | -0.01(-0.19%) |
Feb 24, 2012 | 3.251 | 3.254 | 3.239 | 3.248 | 600,529 | +0.00(+0.00%) |
Feb 23, 2012 | 3.233 | 3.248 | 3.230 | 3.248 | 1,540,554 | +0.02(+0.57%) |
Feb 22, 2012 | 3.233 | 3.247 | 3.230 | 3.230 | 772,532 | -0.01(-0.28%) |
Feb 21, 2012 | 3.239 | 3.260 | 3.236 | 3.239 | 896,079 | +0.00(+0.09%) |
Feb 17, 2012 | 3.230 | 3.239 | 3.220 | 3.236 | 582,927 | +0.01(+0.19%) |
Feb 16, 2012 | 3.214 | 3.236 | 3.211 | 3.230 | 856,390 | +0.02(+0.47%) |
Feb 15, 2012 | 3.233 | 3.245 | 3.211 | 3.214 | 672,678 | -0.01(-0.19%) |
Feb 14, 2012 | 3.214 | 3.251 | 3.214 | 3.220 | 1,128,918 | -0.00(-0.09%) |
Feb 13, 2012 | 3.227 | 3.233 | 3.211 | 3.224 | 1,347,434 | +0.02(+0.57%) |
Feb 10, 2012 | 3.217 | 3.224 | 3.202 | 3.205 | 1,161,005 | -0.02(-0.75%) |
Feb 09, 2012 | 3.227 | 3.235 | 3.217 | 3.230 | 1,114,089 | +0.00(+0.00%) |
Feb 08, 2012 | 3.233 | 3.236 | 3.218 | 3.230 | 1,411,896 | +0.01(+0.19%) |
Feb 07, 2012 | 3.227 | 3.257 | 3.214 | 3.224 | 1,562,483 | -0.01(-0.28%) |
Feb 06, 2012 | 3.230 | 3.233 | 3.214 | 3.233 | 1,198,249 | -0.01(-0.28%) |
Feb 03, 2012 | 3.248 | 3.254 | 3.236 | 3.242 | 1,928,189 | +0.01(+0.28%) |
Feb 02, 2012 | 3.239 | 3.239 | 3.230 | 3.233 | 1,412,931 | -0.01(-0.38%) |
Feb 01, 2012 | 3.224 | 3.245 | 3.224 | 3.245 | 1,576,199 | +0.03(+0.93%) |
Jan 31, 2012 | 3.220 | 3.242 | 3.205 | 3.215 | 1,370,561 | +0.00(+0.12%) |
Jan 30, 2012 | 3.205 | 3.220 | 3.193 | 3.211 | 1,421,972 | -0.01(-0.19%) |
Jan 27, 2012 | 3.208 | 3.217 | 3.202 | 3.217 | 694,062 | +0.01(+0.19%) |
Jan 26, 2012 | 3.233 | 3.233 | 3.190 | 3.211 | 1,155,440 | +0.01(+0.19%) |
Jan 25, 2012 | 3.184 | 3.220 | 3.184 | 3.205 | 1,237,672 | +0.02(+0.48%) |
Jan 24, 2012 | 3.196 | 3.208 | 3.181 | 3.190 | 923,146 | -0.02(-0.57%) |
Jan 23, 2012 | 3.205 | 3.214 | 3.196 | 3.208 | 983,416 | +0.01(+0.29%) |
Jan 20, 2012 | 3.184 | 3.217 | 3.178 | 3.199 | 1,662,945 | +0.01(+0.38%) |
Jan 19, 2012 | 3.178 | 3.187 | 3.172 | 3.187 | 1,152,651 | +0.01(+0.47%) |
Jan 18, 2012 | 3.152 | 3.181 | 3.152 | 3.172 | 2,063,904 | +0.01(+0.37%) |
Jan 17, 2012 | 3.146 | 3.164 | 3.146 | 3.161 | 1,557,894 | +0.02(+0.75%) |
Jan 13, 2012 | 3.131 | 3.145 | 3.116 | 3.137 | 1,782,437 | -0.01(-0.38%) |
Jan 12, 2012 | 3.149 | 3.158 | 3.140 | 3.149 | 1,225,510 | +0.00(+0.09%) |
Jan 11, 2012 | 3.161 | 3.164 | 3.143 | 3.146 | 734,656 | -0.01(-0.47%) |
Jan 10, 2012 | 3.169 | 3.172 | 3.155 | 3.161 | 1,395,737 | +0.01(+0.47%) |
Jan 09, 2012 | 3.140 | 3.152 | 3.137 | 3.146 | 765,068 | +0.01(+0.19%) |
Jan 06, 2012 | 3.134 | 3.149 | 3.122 | 3.140 | 1,012,991 | +0.01(+0.38%) |
Jan 05, 2012 | 3.104 | 3.131 | 3.090 | 3.128 | 1,088,057 | +0.01(+0.47%) |
Jan 04, 2012 | 3.081 | 3.128 | 3.042 | 3.113 | 3,531,531 | +0.03(+0.86%) |
Dec 30, 2011 | 3.078 | 3.104 | 3.066 | 3.087 | 2,590,050 | +0.02(+0.67%) |
Dec 29, 2011 | 3.042 | 3.093 | 3.039 | 3.066 | 2,868,209 | +0.02(+0.78%) |
Dec 28, 2011 | 3.072 | 3.084 | 3.042 | 3.042 | 2,780,797 | -0.03(-1.06%) |
Dec 27, 2011 | 3.075 | 3.093 | 3.066 | 3.075 | 1,400,341 | -0.01(-0.19%) |
Dec 23, 2011 | 3.081 | 3.102 | 3.075 | 3.081 | 1,413,463 | +0.01(+0.29%) |
Dec 21, 2011 | 3.084 | 3.096 | 3.063 | 3.072 | 1,205,979 | -0.02(-0.67%) |
Dec 20, 2011 | 3.090 | 3.102 | 3.078 | 3.093 | 1,983,415 | +0.03(+0.87%) |
Dec 19, 2011 | 3.099 | 3.107 | 3.037 | 3.066 | 1,688,836 | -0.02(-0.57%) |
Dec 16, 2011 | 3.093 | 3.108 | 3.078 | 3.084 | 1,223,021 | -0.01(-0.29%) |
Dec 15, 2011 | 3.104 | 3.110 | 3.078 | 3.093 | 1,021,753 | +0.00(+0.00%) |
Dec 14, 2011 | 3.090 | 3.112 | 3.078 | 3.093 | 1,613,252 | -0.02(-0.57%) |
Dec 13, 2011 | 3.113 | 3.131 | 3.104 | 3.110 | 1,302,803 | +0.01(+0.19%) |
Dec 12, 2011 | 3.107 | 3.110 | 3.081 | 3.104 | 1,475,935 | -0.03(-0.85%) |
Dec 09, 2011 | 3.093 | 3.131 | 3.093 | 3.131 | 1,343,693 | +0.03(+1.05%) |
Dec 08, 2011 | 3.122 | 3.129 | 3.093 | 3.099 | 1,344,515 | -0.04(-1.32%) |
Dec 07, 2011 | 3.131 | 3.146 | 3.104 | 3.140 | 1,019,539 | +0.00(+0.09%) |
Dec 06, 2011 | 3.122 | 3.143 | 3.110 | 3.137 | 1,296,923 | +0.01(+0.19%) |
Dec 05, 2011 | 3.125 | 3.134 | 3.119 | 3.131 | 1,418,982 | +0.02(+0.74%) |
Dec 02, 2011 | 3.110 | 3.122 | 3.102 | 3.108 | 865,237 | +0.01(+0.21%) |
Dec 01, 2011 | 3.096 | 3.116 | 3.084 | 3.102 | 933,369 | -0.01(-0.28%) |
Nov 30, 2011 | 3.110 | 3.125 | 3.091 | 3.110 | 2,469,732 | +0.04(+1.35%) |
Nov 29, 2011 | 3.048 | 3.075 | 3.048 | 3.069 | 1,025,738 | +0.02(+0.68%) |
Nov 28, 2011 | 3.078 | 3.078 | 3.037 | 3.048 | 1,224,853 | +0.01(+0.49%) |
Nov 25, 2011 | 3.022 | 3.042 | 3.022 | 3.034 | 479,911 | +0.00(+0.10%) |
Nov 23, 2011 | 3.028 | 3.045 | 3.028 | 3.031 | 1,149,594 | -0.03(-0.87%) |
Nov 22, 2011 | 3.045 | 3.069 | 3.045 | 3.057 | 930,539 | -0.00(-0.10%) |
Nov 21, 2011 | 3.048 | 3.063 | 3.031 | 3.060 | 713,697 | -0.02(-0.67%) |
Nov 18, 2011 | 3.087 | 3.093 | 3.069 | 3.081 | 1,070,605 | -0.00(-0.10%) |
Nov 17, 2011 | 3.078 | 3.104 | 3.069 | 3.084 | 1,466,348 | -0.01(-0.38%) |
Nov 16, 2011 | 3.102 | 3.122 | 3.093 | 3.096 | 1,777,897 | -0.03(-0.85%) |
Nov 15, 2011 | 3.084 | 3.122 | 3.084 | 3.122 | 902,192 | +0.02(+0.67%) |
Nov 14, 2011 | 3.119 | 3.128 | 3.090 | 3.102 | 1,255,874 | -0.02(-0.76%) |
Nov 11, 2011 | 3.116 | 3.140 | 3.110 | 3.125 | 957,859 | +0.02(+0.76%) |
Nov 10, 2011 | 3.084 | 3.122 | 3.084 | 3.102 | 1,049,256 | +0.03(+0.96%) |
Nov 09, 2011 | 3.081 | 3.110 | 3.069 | 3.072 | 1,020,443 | -0.08(-2.62%) |
Nov 08, 2011 | 3.149 | 3.155 | 3.125 | 3.155 | 1,084,733 | +0.01(+0.47%) |
Nov 07, 2011 | 3.134 | 3.149 | 3.128 | 3.140 | 853,157 | -0.01(-0.19%) |
Nov 04, 2011 | 3.122 | 3.146 | 3.113 | 3.146 | 744,193 | +0.00(+0.00%) |
Nov 03, 2011 | 3.122 | 3.146 | 3.099 | 3.146 | 856,638 | +0.04(+1.33%) |
Nov 02, 2011 | 3.090 | 3.116 | 3.087 | 3.104 | 903,699 | +0.03(+0.96%) |
Nov 01, 2011 | 3.087 | 3.116 | 3.072 | 3.075 | 1,414,090 | -0.06(-2.07%) |
Oct 31, 2011 | 3.178 | 3.181 | 3.119 | 3.140 | 1,124,762 | -0.04(-1.39%) |
Oct 28, 2011 | 3.172 | 3.190 | 3.169 | 3.184 | 737,422 | -0.02(-0.55%) |
Oct 27, 2011 | 3.234 | 3.234 | 3.199 | 3.202 | 2,198,953 | +0.02(+0.74%) |
Oct 26, 2011 | 3.190 | 3.196 | 3.155 | 3.178 | 1,491,092 | +0.02(+0.75%) |
Oct 25, 2011 | 3.187 | 3.190 | 3.149 | 3.155 | 1,059,521 | -0.05(-1.57%) |
Oct 24, 2011 | 3.211 | 3.231 | 3.199 | 3.205 | 1,448,076 | +0.01(+0.18%) |
Oct 21, 2011 | 3.202 | 3.226 | 3.196 | 3.199 | 1,076,137 | +0.01(+0.46%) |
Oct 20, 2011 | 3.190 | 3.199 | 3.146 | 3.184 | 969,925 | -0.01(-0.19%) |
Oct 19, 2011 | 3.205 | 3.219 | 3.190 | 3.190 | 1,140,079 | -0.03(-0.80%) |
Oct 18, 2011 | 3.162 | 3.227 | 3.156 | 3.216 | 1,272,825 | +0.05(+1.54%) |
Oct 17, 2011 | 3.196 | 3.199 | 3.162 | 3.167 | 932,495 | -0.05(-1.43%) |
Oct 14, 2011 | 3.210 | 3.213 | 3.179 | 3.213 | 969,313 | +0.04(+1.17%) |
Oct 13, 2011 | 3.190 | 3.196 | 3.162 | 3.176 | 1,711,341 | -0.03(-0.90%) |
Oct 12, 2011 | 3.187 | 3.222 | 3.185 | 3.205 | 1,419,203 | +0.03(+0.90%) |
Oct 11, 2011 | 3.176 | 3.202 | 3.173 | 3.176 | 781,533 | -0.01(-0.45%) |
Oct 10, 2011 | 3.173 | 3.205 | 3.165 | 3.190 | 1,317,015 | +0.04(+1.28%) |
Oct 07, 2011 | 3.176 | 3.176 | 3.130 | 3.150 | 622,154 | -0.01(-0.36%) |
Oct 06, 2011 | 3.136 | 3.164 | 3.133 | 3.162 | 746,775 | +0.03(+0.92%) |
Oct 05, 2011 | 3.087 | 3.133 | 3.087 | 3.133 | 651,479 | +0.03(+1.11%) |
Oct 04, 2011 | 3.064 | 3.098 | 3.015 | 3.098 | 1,225,138 | +0.00(+0.00%) |
Oct 03, 2011 | 3.139 | 3.153 | 3.087 | 3.098 | 784,580 | -0.04(-1.37%) |
Sep 30, 2011 | 3.170 | 3.176 | 3.142 | 3.142 | 595,737 | -0.05(-1.71%) |
Sep 29, 2011 | 3.185 | 3.213 | 3.176 | 3.196 | 950,048 | +0.04(+1.27%) |
Sep 28, 2011 | 3.216 | 3.219 | 3.150 | 3.156 | 861,423 | -0.05(-1.70%) |
Sep 27, 2011 | 3.225 | 3.245 | 3.205 | 3.210 | 1,021,747 | +0.01(+0.18%) |
Sep 26, 2011 | 3.190 | 3.205 | 3.156 | 3.205 | 747,434 | +0.02(+0.72%) |
Sep 23, 2011 | 3.156 | 3.190 | 3.156 | 3.182 | 813,183 | +0.01(+0.27%) |
Sep 22, 2011 | 3.164 | 3.187 | 3.144 | 3.173 | 1,005,093 | -0.04(-1.25%) |
Sep 21, 2011 | 3.271 | 3.279 | 3.213 | 3.213 | 770,787 | -0.07(-2.01%) |
Sep 20, 2011 | 3.276 | 3.302 | 3.222 | 3.279 | 1,349,104 | +0.02(+0.70%) |
Sep 19, 2011 | 3.251 | 3.265 | 3.230 | 3.256 | 749,107 | -0.02(-0.61%) |
Sep 16, 2011 | 3.294 | 3.302 | 3.265 | 3.276 | 577,880 | -0.02(-0.70%) |
Sep 15, 2011 | 3.282 | 3.299 | 3.271 | 3.299 | 756,339 | +0.03(+0.88%) |
Sep 14, 2011 | 3.265 | 3.279 | 3.233 | 3.271 | 739,842 | +0.02(+0.62%) |
Sep 13, 2011 | 3.222 | 3.256 | 3.210 | 3.251 | 706,164 | +0.04(+1.16%) |
Sep 12, 2011 | 3.185 | 3.216 | 3.179 | 3.213 | 489,503 | -0.01(-0.27%) |
Sep 09, 2011 | 3.230 | 3.239 | 3.187 | 3.222 | 841,012 | -0.02(-0.71%) |
Sep 08, 2011 | 3.245 | 3.265 | 3.242 | 3.245 | 371,142 | -0.02(-0.53%) |
Sep 07, 2011 | 3.236 | 3.262 | 3.236 | 3.262 | 720,337 | +0.05(+1.70%) |
Sep 06, 2011 | 3.170 | 3.219 | 3.164 | 3.207 | 552,693 | -0.02(-0.62%) |
Sep 02, 2011 | 3.233 | 3.242 | 3.219 | 3.228 | 609,421 | -0.05(-1.49%) |
Sep 01, 2011 | 3.276 | 3.295 | 3.265 | 3.276 | 770,146 | -0.01(-0.26%) |
Aug 31, 2011 | 3.296 | 3.296 | 3.259 | 3.285 | 979,846 | +0.01(+0.44%) |
Aug 30, 2011 | 3.239 | 3.273 | 3.236 | 3.271 | 514,537 | +0.01(+0.35%) |
Aug 29, 2011 | 3.230 | 3.268 | 3.228 | 3.259 | 1,402,245 | +0.04(+1.34%) |
Aug 26, 2011 | 3.156 | 3.219 | 3.136 | 3.216 | 1,035,668 | +0.05(+1.72%) |
Aug 25, 2011 | 3.205 | 3.210 | 3.147 | 3.162 | 928,221 | -0.04(-1.17%) |
Aug 24, 2011 | 3.187 | 3.216 | 3.164 | 3.199 | 1,043,793 | +0.03(+0.81%) |
Aug 23, 2011 | 3.130 | 3.182 | 3.116 | 3.173 | 878,206 | +0.07(+2.22%) |
Aug 22, 2011 | 3.119 | 3.133 | 3.085 | 3.104 | 1,007,539 | +0.03(+0.84%) |
Aug 19, 2011 | 3.012 | 3.133 | 3.012 | 3.078 | 1,709,999 | -0.04(-1.29%) |
Aug 18, 2011 | 3.153 | 3.156 | 3.107 | 3.119 | 912,944 | -0.10(-3.03%) |
Aug 17, 2011 | 3.219 | 3.239 | 3.199 | 3.216 | 764,642 | +0.01(+0.18%) |
Aug 16, 2011 | 3.225 | 3.230 | 3.196 | 3.210 | 888,552 | -0.03(-0.80%) |
Aug 15, 2011 | 3.185 | 3.236 | 3.185 | 3.236 | 1,423,511 | +0.06(+1.81%) |
Aug 12, 2011 | 3.170 | 3.179 | 3.143 | 3.179 | 1,792,402 | +0.03(+1.00%) |
Aug 11, 2011 | 3.119 | 3.170 | 3.104 | 3.147 | 1,479,768 | +0.07(+2.43%) |
Aug 10, 2011 | 3.035 | 3.153 | 3.021 | 3.073 | 2,151,185 | -0.01(-0.19%) |
Aug 09, 2011 | 3.041 | 3.119 | 2.901 | 3.078 | 2,806,781 | +0.21(+7.30%) |
Aug 08, 2011 | 3.041 | 3.048 | 2.855 | 2.869 | 3,627,336 | -0.26(-8.17%) |
Aug 05, 2011 | 3.167 | 3.196 | 3.078 | 3.124 | 2,668,807 | -0.04(-1.18%) |
Aug 04, 2011 | 3.248 | 3.251 | 3.110 | 3.162 | 2,720,512 | -0.12(-3.67%) |
Aug 03, 2011 | 3.276 | 3.285 | 3.239 | 3.282 | 1,648,956 | +0.01(+0.18%) |
Aug 02, 2011 | 3.285 | 3.302 | 3.273 | 3.276 | 1,576,110 | -0.03(-0.87%) |
Aug 01, 2011 | 3.362 | 3.362 | 3.285 | 3.305 | 1,289,078 | +0.01(+0.26%) |
Jul 29, 2011 | 3.334 | 3.334 | 3.265 | 3.296 | 2,245,286 | -0.05(-1.46%) |
Jul 28, 2011 | 3.362 | 3.377 | 3.334 | 3.345 | 1,364,137 | -0.03(-0.85%) |
Jul 27, 2011 | 3.397 | 3.466 | 3.365 | 3.374 | 1,948,093 | -0.05(-1.59%) |
Jul 26, 2011 | 3.454 | 3.454 | 3.411 | 3.428 | 1,593,636 | -0.01(-0.42%) |
Jul 25, 2011 | 3.454 | 3.462 | 3.440 | 3.443 | 1,069,273 | -0.03(-0.74%) |
Jul 22, 2011 | 3.480 | 3.480 | 3.460 | 3.469 | 967,476 | -0.03(-0.82%) |
Jul 21, 2011 | 3.469 | 3.506 | 3.469 | 3.497 | 913,690 | +0.03(+0.99%) |
Jul 20, 2011 | 3.477 | 3.477 | 3.448 | 3.463 | 1,055,641 | -0.01(-0.25%) |
Jul 19, 2011 | 3.480 | 3.497 | 3.469 | 3.472 | 1,488,867 | +0.00(+0.00%) |
Jul 18, 2011 | 3.497 | 3.508 | 3.449 | 3.472 | 1,091,442 | -0.03(-0.96%) |
Jul 15, 2011 | 3.516 | 3.516 | 3.494 | 3.505 | 697,960 | +0.00(+0.00%) |
Jul 14, 2011 | 3.502 | 3.524 | 3.497 | 3.505 | 1,010,448 | +0.00(+0.08%) |
Jul 13, 2011 | 3.505 | 3.536 | 3.500 | 3.502 | 756,551 | -0.01(-0.32%) |
Jul 12, 2011 | 3.494 | 3.516 | 3.491 | 3.514 | 766,142 | +0.02(+0.48%) |
Jul 11, 2011 | 3.500 | 3.508 | 3.488 | 3.497 | 797,103 | -0.02(-0.64%) |
Jul 08, 2011 | 3.500 | 3.519 | 3.497 | 3.519 | 487,767 | -0.01(-0.16%) |
Jul 07, 2011 | 3.516 | 3.541 | 3.508 | 3.525 | 1,163,557 | +0.02(+0.56%) |
Jul 06, 2011 | 3.494 | 3.511 | 3.491 | 3.505 | 834,804 | +0.01(+0.24%) |
Jul 05, 2011 | 3.530 | 3.530 | 3.491 | 3.497 | 790,409 | -0.04(-1.11%) |
Jul 01, 2011 | 3.516 | 3.572 | 3.502 | 3.536 | 877,915 | +0.01(+0.24%) |
Jun 30, 2011 | 3.497 | 3.527 | 3.477 | 3.527 | 1,089,754 | +0.03(+0.88%) |
Jun 29, 2011 | 3.477 | 3.500 | 3.469 | 3.497 | 1,249,917 | +0.02(+0.64%) |
Jun 28, 2011 | 3.441 | 3.477 | 3.438 | 3.474 | 988,188 | +0.04(+1.06%) |
Jun 27, 2011 | 3.418 | 3.444 | 3.407 | 3.438 | 677,320 | +0.03(+0.82%) |
Jun 24, 2011 | 3.410 | 3.418 | 3.393 | 3.410 | 811,382 | +0.01(+0.25%) |
Jun 23, 2011 | 3.371 | 3.402 | 3.357 | 3.402 | 1,189,756 | +0.01(+0.33%) |
Jun 22, 2011 | 3.377 | 3.402 | 3.374 | 3.391 | 1,084,813 | +0.00(+0.08%) |
Jun 21, 2011 | 3.360 | 3.391 | 3.360 | 3.388 | 1,105,842 | +0.04(+1.08%) |
Jun 20, 2011 | 3.351 | 3.357 | 3.346 | 3.351 | 827,696 | -0.00(-0.08%) |
Jun 17, 2011 | 3.368 | 3.377 | 3.335 | 3.354 | 873,450 | +0.00(+0.08%) |
Jun 16, 2011 | 3.343 | 3.365 | 3.335 | 3.351 | 1,094,347 | -0.00(-0.08%) |
Jun 15, 2011 | 3.377 | 3.385 | 3.354 | 3.354 | 1,316,579 | -0.04(-1.23%) |
Jun 14, 2011 | 3.374 | 3.399 | 3.371 | 3.396 | 822,100 | +0.04(+1.08%) |
Jun 13, 2011 | 3.377 | 3.388 | 3.360 | 3.360 | 1,103,238 | -0.02(-0.58%) |
Jun 10, 2011 | 3.396 | 3.399 | 3.374 | 3.379 | 905,448 | -0.03(-0.74%) |
Jun 09, 2011 | 3.371 | 3.410 | 3.371 | 3.404 | 1,201,394 | +0.03(+0.83%) |
Jun 08, 2011 | 3.377 | 3.385 | 3.371 | 3.377 | 1,114,282 | -0.01(-0.17%) |
Jun 07, 2011 | 3.382 | 3.393 | 3.377 | 3.382 | 876,698 | -0.00(-0.08%) |
Jun 06, 2011 | 3.393 | 3.396 | 3.368 | 3.385 | 1,003,100 | -0.01(-0.16%) |
Jun 03, 2011 | 3.391 | 3.407 | 3.382 | 3.391 | 1,151,382 | +0.00(+0.00%) |
May 24, 2011 | 3.382 | 3.396 | 3.371 | 3.390 | 1,271,830 | +0.01(+0.25%) |
May 23, 2011 | 3.385 | 3.388 | 3.365 | 3.382 | 977,663 | -0.02(-0.66%) |
May 20, 2011 | 3.410 | 3.413 | 3.385 | 3.404 | 1,040,318 | -0.00(-0.08%) |
May 19, 2011 | 3.416 | 3.424 | 3.399 | 3.407 | 1,164,501 | -0.01(-0.16%) |
May 18, 2011 | 3.391 | 3.427 | 3.391 | 3.413 | 1,232,619 | +0.03(+0.74%) |
May 17, 2011 | 3.385 | 3.402 | 3.379 | 3.388 | 1,189,741 | -0.02(-0.57%) |
May 16, 2011 | 3.393 | 3.410 | 3.388 | 3.407 | 1,019,782 | +0.01(+0.25%) |
May 13, 2011 | 3.430 | 3.435 | 3.396 | 3.399 | 1,901,440 | -0.04(-1.14%) |
May 12, 2011 | 3.421 | 3.444 | 3.404 | 3.438 | 1,222,985 | +0.01(+0.33%) |
May 11, 2011 | 3.455 | 3.460 | 3.404 | 3.427 | 1,208,882 | -0.03(-0.89%) |
May 10, 2011 | 3.460 | 3.472 | 3.455 | 3.458 | 1,033,674 | +0.00(+0.00%) |
May 09, 2011 | 3.463 | 3.463 | 3.441 | 3.458 | 858,921 | -0.01(-0.24%) |
May 06, 2011 | 3.483 | 3.486 | 3.449 | 3.466 | 927,916 | -0.01(-0.24%) |
May 05, 2011 | 3.458 | 3.480 | 3.438 | 3.474 | 1,615,233 | +0.00(+0.08%) |
May 04, 2011 | 3.472 | 3.486 | 3.446 | 3.472 | 1,290,434 | -0.01(-0.24%) |
May 03, 2011 | 3.483 | 3.490 | 3.463 | 3.480 | 1,579,696 | -0.00(-0.08%) |