Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.648 | 3.662 | 3.607 | 3.640 | 661,222 | +0.01(+0.30%) |
Oct 28, 2010 | 3.655 | 3.673 | 3.629 | 3.629 | 733,693 | -0.03(-0.90%) |
Oct 27, 2010 | 3.677 | 3.677 | 3.629 | 3.662 | 701,941 | +0.01(+0.15%) |
Oct 25, 2010 | 3.642 | 3.668 | 3.639 | 3.657 | 841,657 | +0.01(+0.40%) |
Oct 22, 2010 | 3.642 | 3.657 | 3.631 | 3.642 | 482,899 | -0.01(-0.30%) |
Oct 21, 2010 | 3.628 | 3.660 | 3.628 | 3.653 | 548,659 | +0.00(+0.00%) |
Oct 20, 2010 | 3.642 | 3.653 | 3.617 | 3.653 | 715,005 | +0.02(+0.50%) |
Oct 19, 2010 | 3.642 | 3.653 | 3.628 | 3.635 | 738,474 | -0.01(-0.22%) |
Oct 18, 2010 | 3.631 | 3.660 | 3.625 | 3.643 | 512,587 | +0.01(+0.22%) |
Oct 15, 2010 | 3.620 | 3.653 | 3.620 | 3.635 | 619,713 | +0.00(+0.10%) |
Oct 14, 2010 | 3.624 | 3.642 | 3.613 | 3.631 | 546,218 | +0.02(+0.50%) |
Oct 13, 2010 | 3.653 | 3.668 | 3.606 | 3.613 | 1,027,420 | -0.03(-0.80%) |
Oct 12, 2010 | 3.668 | 3.679 | 3.633 | 3.642 | 1,163,823 | +0.00(+0.00%) |
Oct 11, 2010 | 3.606 | 3.649 | 3.606 | 3.642 | 714,519 | +0.02(+0.60%) |
Oct 08, 2010 | 3.620 | 3.624 | 3.584 | 3.620 | 697,062 | +0.02(+0.51%) |
Oct 07, 2010 | 3.588 | 3.606 | 3.573 | 3.602 | 555,380 | +0.01(+0.30%) |
Oct 06, 2010 | 3.569 | 3.591 | 3.562 | 3.591 | 580,906 | +0.02(+0.61%) |
Oct 05, 2010 | 3.577 | 3.580 | 3.558 | 3.569 | 631,612 | -0.00(-0.10%) |
Oct 04, 2010 | 3.577 | 3.580 | 3.558 | 3.573 | 546,888 | +0.00(+0.10%) |
Oct 01, 2010 | 3.569 | 3.584 | 3.555 | 3.569 | 404,665 | -0.00(-0.10%) |
Sep 30, 2010 | 3.540 | 3.584 | 3.533 | 3.573 | 744,902 | +0.03(+0.82%) |
Sep 29, 2010 | 3.551 | 3.551 | 3.526 | 3.544 | 492,184 | +0.01(+0.21%) |
Sep 28, 2010 | 3.555 | 3.566 | 3.529 | 3.537 | 825,623 | -0.01(-0.23%) |
Sep 27, 2010 | 3.520 | 3.549 | 3.499 | 3.545 | 821,864 | +0.04(+1.11%) |
Sep 24, 2010 | 3.506 | 3.520 | 3.495 | 3.506 | 647,389 | +0.01(+0.24%) |
Sep 23, 2010 | 3.506 | 3.538 | 3.483 | 3.497 | 801,701 | -0.04(-1.06%) |
Sep 22, 2010 | 3.524 | 3.549 | 3.520 | 3.535 | 1,059,525 | +0.02(+0.51%) |
Sep 21, 2010 | 3.517 | 3.531 | 3.491 | 3.517 | 851,430 | +0.00(+0.00%) |
Sep 20, 2010 | 3.495 | 3.528 | 3.491 | 3.517 | 818,553 | +0.03(+0.73%) |
Sep 17, 2010 | 3.491 | 3.517 | 3.473 | 3.491 | 683,194 | -0.05(-1.49%) |
Sep 15, 2010 | 3.549 | 3.564 | 3.531 | 3.544 | 654,943 | -0.02(-0.55%) |
Sep 14, 2010 | 3.593 | 3.593 | 3.564 | 3.564 | 768,694 | -0.03(-0.91%) |
Sep 13, 2010 | 3.596 | 3.600 | 3.564 | 3.596 | 2,056,016 | -0.00(-0.10%) |
Sep 10, 2010 | 3.560 | 3.600 | 3.531 | 3.600 | 1,562,435 | +0.06(+1.74%) |
Sep 09, 2010 | 3.513 | 3.538 | 3.484 | 3.538 | 1,022,856 | +0.04(+1.24%) |
Sep 08, 2010 | 3.481 | 3.495 | 3.477 | 3.495 | 550,397 | +0.02(+0.52%) |
Sep 07, 2010 | 3.466 | 3.484 | 3.456 | 3.477 | 667,351 | +0.00(+0.10%) |
Sep 03, 2010 | 3.473 | 3.473 | 3.444 | 3.473 | 610,073 | +0.01(+0.42%) |
Sep 02, 2010 | 3.444 | 3.459 | 3.430 | 3.459 | 911,071 | +0.02(+0.53%) |
Sep 01, 2010 | 3.430 | 3.448 | 3.412 | 3.441 | 878,810 | +0.04(+1.06%) |
Aug 31, 2010 | 3.419 | 3.426 | 3.397 | 3.405 | 731,054 | -0.03(-0.74%) |
Aug 30, 2010 | 3.426 | 3.437 | 3.390 | 3.430 | 783,144 | -0.01(-0.42%) |
Aug 27, 2010 | 3.444 | 3.444 | 3.390 | 3.444 | 735,023 | +0.03(+0.90%) |
Aug 26, 2010 | 3.403 | 3.432 | 3.399 | 3.414 | 620,952 | +0.01(+0.42%) |
Aug 25, 2010 | 3.410 | 3.422 | 3.396 | 3.399 | 744,361 | -0.00(-0.11%) |
Aug 24, 2010 | 3.414 | 3.439 | 3.403 | 3.403 | 717,188 | -0.04(-1.25%) |
Aug 23, 2010 | 3.396 | 3.450 | 3.396 | 3.446 | 852,767 | +0.07(+2.13%) |
Aug 20, 2010 | 3.396 | 3.421 | 3.363 | 3.374 | 768,267 | -0.05(-1.44%) |
Aug 19, 2010 | 3.417 | 3.439 | 3.406 | 3.423 | 804,546 | -0.01(-0.24%) |
Aug 18, 2010 | 3.432 | 3.457 | 3.428 | 3.432 | 611,737 | -0.01(-0.31%) |
Aug 17, 2010 | 3.414 | 3.450 | 3.414 | 3.442 | 654,139 | +0.02(+0.53%) |
Aug 16, 2010 | 3.421 | 3.432 | 3.399 | 3.424 | 652,656 | +0.00(+0.10%) |
Aug 13, 2010 | 3.421 | 3.439 | 3.399 | 3.421 | 735,085 | +0.01(+0.42%) |
Aug 12, 2010 | 3.414 | 3.432 | 3.396 | 3.406 | 844,994 | -0.01(-0.21%) |
Aug 11, 2010 | 3.403 | 3.450 | 3.399 | 3.414 | 2,782 | -0.01(-0.31%) |
Aug 10, 2010 | 3.432 | 3.432 | 3.396 | 3.424 | 1,222,568 | +0.01(+0.32%) |
Aug 09, 2010 | 3.396 | 3.414 | 3.388 | 3.414 | 885,923 | +0.02(+0.64%) |
Aug 06, 2010 | 3.392 | 3.396 | 3.381 | 3.392 | 743,044 | +0.00(+0.00%) |
Aug 05, 2010 | 3.388 | 3.396 | 3.378 | 3.392 | 583,409 | +0.01(+0.21%) |
Aug 04, 2010 | 3.374 | 3.392 | 3.370 | 3.385 | 629,493 | +0.01(+0.43%) |
Aug 03, 2010 | 3.360 | 3.396 | 3.360 | 3.370 | 668,341 | -0.00(-0.11%) |
Aug 02, 2010 | 3.392 | 3.392 | 3.367 | 3.374 | 777,542 | -0.00(-0.11%) |
Jul 30, 2010 | 3.378 | 3.381 | 3.345 | 3.378 | 492,161 | +0.03(+0.75%) |
Jul 29, 2010 | 3.353 | 3.374 | 3.342 | 3.353 | 701,147 | +0.00(+0.00%) |
Jul 28, 2010 | 3.378 | 3.378 | 3.353 | 3.353 | 570,744 | -0.02(-0.59%) |
Jul 27, 2010 | 3.347 | 3.372 | 3.347 | 3.372 | 954,041 | +0.01(+0.43%) |
Jul 26, 2010 | 3.344 | 3.369 | 3.337 | 3.358 | 932,085 | +0.00(+0.11%) |
Jul 23, 2010 | 3.358 | 3.365 | 3.344 | 3.354 | 540,841 | -0.01(-0.32%) |
Jul 22, 2010 | 3.347 | 3.365 | 3.337 | 3.365 | 811,904 | +0.01(+0.43%) |
Jul 21, 2010 | 3.347 | 3.354 | 3.337 | 3.351 | 588,210 | -0.00(-0.11%) |
Jul 20, 2010 | 3.333 | 3.354 | 3.326 | 3.354 | 550,228 | +0.01(+0.21%) |
Jul 19, 2010 | 3.333 | 3.351 | 3.301 | 3.347 | 671,070 | -0.01(-0.21%) |
Jul 16, 2010 | 3.354 | 3.354 | 3.294 | 3.354 | 1,018,426 | +0.02(+0.75%) |
Jul 15, 2010 | 3.322 | 3.344 | 3.301 | 3.329 | 664,463 | +0.00(+0.11%) |
Jul 14, 2010 | 3.344 | 3.344 | 3.308 | 3.326 | 521,463 | -0.02(-0.53%) |
Jul 13, 2010 | 3.354 | 3.354 | 3.326 | 3.344 | 924,048 | -0.00(-0.11%) |
Jul 12, 2010 | 3.365 | 3.365 | 3.312 | 3.347 | 904,158 | +0.03(+0.86%) |
Jul 09, 2010 | 3.319 | 3.322 | 3.290 | 3.319 | 637,138 | +0.01(+0.32%) |
Jul 08, 2010 | 3.301 | 3.316 | 3.251 | 3.308 | 1,006,029 | -0.01(-0.32%) |
Jul 07, 2010 | 3.240 | 3.319 | 3.240 | 3.319 | 677,547 | +0.06(+1.97%) |
Jul 06, 2010 | 3.219 | 3.255 | 3.208 | 3.255 | 644,665 | +0.02(+0.66%) |
Jul 02, 2010 | 3.233 | 3.237 | 3.187 | 3.233 | 421,553 | +0.05(+1.46%) |
Jul 01, 2010 | 3.205 | 3.226 | 3.187 | 3.187 | 434,976 | -0.01(-0.45%) |
Jun 30, 2010 | 3.215 | 3.251 | 3.197 | 3.201 | 732,062 | +0.01(+0.22%) |
Jun 29, 2010 | 3.247 | 3.269 | 3.187 | 3.194 | 1,052,269 | -0.13(-3.82%) |
Jun 25, 2010 | 3.321 | 3.324 | 3.299 | 3.321 | 720,860 | +0.01(+0.43%) |
Jun 24, 2010 | 3.285 | 3.310 | 3.282 | 3.306 | 878,716 | +0.02(+0.65%) |
Jun 23, 2010 | 3.292 | 3.292 | 3.278 | 3.285 | 632,186 | -0.01(-0.22%) |
Jun 22, 2010 | 3.260 | 3.297 | 3.260 | 3.292 | 772,700 | +0.01(+0.43%) |
Jun 21, 2010 | 3.317 | 3.317 | 3.278 | 3.278 | 629,274 | -0.01(-0.43%) |
Jun 18, 2010 | 3.292 | 3.296 | 3.267 | 3.292 | 749,868 | +0.02(+0.54%) |
Jun 17, 2010 | 3.278 | 3.292 | 3.260 | 3.274 | 508,691 | -0.00(-0.11%) |
Jun 16, 2010 | 3.253 | 3.278 | 3.253 | 3.278 | 698,324 | +0.03(+0.87%) |
Jun 15, 2010 | 3.250 | 3.260 | 3.243 | 3.250 | 516,287 | +0.00(+0.11%) |
Jun 14, 2010 | 3.257 | 3.264 | 3.239 | 3.246 | 503,355 | -0.00(-0.11%) |
Jun 11, 2010 | 3.246 | 3.271 | 3.232 | 3.250 | 543,572 | -0.01(-0.22%) |
Jun 10, 2010 | 3.232 | 3.260 | 3.232 | 3.257 | 1,198,671 | +0.02(+0.77%) |
Jun 09, 2010 | 3.189 | 3.232 | 3.154 | 3.232 | 995,067 | +0.05(+1.45%) |
Jun 08, 2010 | 3.154 | 3.186 | 3.129 | 3.186 | 675,329 | +0.04(+1.24%) |
Jun 07, 2010 | 3.143 | 3.186 | 3.143 | 3.147 | 546,007 | +0.00(+0.01%) |
Jun 04, 2010 | 3.147 | 3.196 | 3.136 | 3.147 | 667,857 | -0.06(-2.00%) |
Jun 03, 2010 | 3.165 | 3.218 | 3.136 | 3.211 | 733,160 | +0.04(+1.23%) |
Jun 02, 2010 | 3.087 | 3.189 | 3.087 | 3.172 | 781,464 | +0.09(+2.76%) |
Jun 01, 2010 | 3.126 | 3.136 | 3.087 | 3.087 | 493,055 | -0.05(-1.69%) |
May 28, 2010 | 3.140 | 3.161 | 3.136 | 3.140 | 487,033 | -0.01(-0.45%) |
May 27, 2010 | 3.147 | 3.161 | 3.126 | 3.154 | 666,054 | +0.05(+1.48%) |
May 26, 2010 | 3.143 | 3.172 | 3.108 | 3.108 | 684,066 | +0.00(+0.06%) |
May 25, 2010 | 3.060 | 3.106 | 3.032 | 3.106 | 1,203,129 | -0.01(-0.23%) |
May 24, 2010 | 3.082 | 3.173 | 3.078 | 3.113 | 925,353 | +0.03(+0.91%) |
May 21, 2010 | 3.011 | 3.115 | 2.994 | 3.085 | 759,435 | +0.02(+0.80%) |
May 20, 2010 | 3.057 | 3.117 | 3.025 | 3.060 | 1,741,365 | -0.06(-1.92%) |
May 19, 2010 | 3.089 | 3.131 | 3.043 | 3.120 | 1,295,209 | -0.00(-0.00%) |
May 18, 2010 | 3.166 | 3.215 | 3.110 | 3.120 | 820,944 | -0.01(-0.34%) |
May 17, 2010 | 3.155 | 3.173 | 3.120 | 3.131 | 908,166 | -0.04(-1.11%) |
May 14, 2010 | 3.166 | 3.205 | 3.134 | 3.166 | 797,059 | -0.03(-1.01%) |
May 13, 2010 | 3.187 | 3.219 | 3.187 | 3.198 | 646,170 | -0.01(-0.31%) |
May 12, 2010 | 3.215 | 3.236 | 3.173 | 3.208 | 795,202 | -0.01(-0.21%) |
May 11, 2010 | 3.236 | 3.247 | 3.201 | 3.215 | 1,163,961 | -0.02(-0.55%) |
May 10, 2010 | 3.208 | 3.240 | 3.173 | 3.233 | 1,216,021 | +0.08(+2.57%) |
May 07, 2010 | 3.155 | 3.155 | 3.050 | 3.152 | 1,749,453 | +0.64(+25.31%) |
May 06, 2010 | 3.222 | 3.229 | 1.759 | 2.515 | 5,245,653 | -0.71(-22.03%) |
May 05, 2010 | 3.235 | 3.254 | 3.222 | 3.226 | 828,847 | -0.01(-0.22%) |
May 04, 2010 | 3.236 | 3.254 | 3.226 | 3.233 | 736,673 | -0.02(-0.65%) |
May 03, 2010 | 3.247 | 3.264 | 3.233 | 3.254 | 781,893 | +0.01(+0.22%) |
Apr 30, 2010 | 3.254 | 3.268 | 3.236 | 3.247 | 669,725 | +0.01(+0.30%) |
Apr 29, 2010 | 3.261 | 3.261 | 3.233 | 3.237 | 582,034 | -0.00(-0.09%) |
Apr 28, 2010 | 3.229 | 3.257 | 3.208 | 3.240 | 786,802 | -0.01(-0.27%) |
Apr 27, 2010 | 3.242 | 3.259 | 3.228 | 3.249 | 801,509 | -0.00(-0.11%) |
Apr 26, 2010 | 3.217 | 3.315 | 3.210 | 3.252 | 1,174,143 | +0.03(+1.09%) |
Apr 23, 2010 | 3.235 | 3.238 | 3.207 | 3.217 | 889,474 | +0.00(+0.00%) |
Apr 22, 2010 | 3.224 | 3.235 | 3.214 | 3.217 | 989,153 | -0.02(-0.54%) |
Apr 21, 2010 | 3.259 | 3.266 | 3.224 | 3.235 | 1,165,077 | -0.02(-0.75%) |
Apr 20, 2010 | 3.242 | 3.263 | 3.210 | 3.259 | 678,144 | +0.05(+1.63%) |
Apr 19, 2010 | 3.238 | 3.242 | 3.196 | 3.207 | 956,131 | -0.01(-0.33%) |
Apr 16, 2010 | 3.252 | 3.256 | 3.200 | 3.217 | 1,244,765 | -0.03(-1.07%) |
Apr 15, 2010 | 3.284 | 3.291 | 3.249 | 3.252 | 1,024,889 | -0.05(-1.48%) |
Apr 14, 2010 | 3.301 | 3.307 | 3.280 | 3.301 | 729,224 | +0.00(+0.11%) |
Apr 13, 2010 | 3.291 | 3.302 | 3.256 | 3.297 | 833,621 | +0.00(+0.00%) |
Apr 12, 2010 | 3.336 | 3.336 | 3.266 | 3.297 | 1,121,540 | +0.01(+0.21%) |
Apr 09, 2010 | 3.235 | 3.291 | 3.231 | 3.291 | 980,155 | +0.06(+1.80%) |
Apr 08, 2010 | 3.210 | 3.242 | 3.206 | 3.232 | 670,466 | +0.02(+0.69%) |
Apr 07, 2010 | 3.217 | 3.242 | 3.207 | 3.210 | 677,872 | +0.00(+0.00%) |
Apr 06, 2010 | 3.224 | 3.242 | 3.210 | 3.210 | 904,011 | -0.02(-0.76%) |
Apr 05, 2010 | 3.242 | 3.248 | 3.207 | 3.235 | 925,869 | -0.02(-0.64%) |
Apr 01, 2010 | 3.242 | 3.256 | 3.256 | 3.256 | 661,874 | +0.02(+0.54%) |
Mar 31, 2010 | 3.231 | 3.249 | 3.210 | 3.238 | 530,092 | +0.03(+0.87%) |
Mar 30, 2010 | 3.270 | 3.270 | 3.202 | 3.210 | 1,013,982 | -0.05(-1.39%) |
Mar 29, 2010 | 3.273 | 3.273 | 3.235 | 3.256 | 747,082 | +0.03(+0.81%) |
Mar 26, 2010 | 3.226 | 3.257 | 3.202 | 3.229 | 822,046 | +0.00(+0.11%) |
Mar 25, 2010 | 3.285 | 3.288 | 3.209 | 3.226 | 1,824,182 | -0.06(-1.90%) |
Mar 24, 2010 | 3.271 | 3.292 | 3.260 | 3.288 | 774,126 | +0.01(+0.32%) |
Mar 23, 2010 | 3.288 | 3.288 | 3.261 | 3.278 | 816,822 | -0.00(-0.11%) |
Mar 22, 2010 | 3.261 | 3.285 | 3.250 | 3.281 | 792,220 | +0.03(+0.96%) |
Mar 19, 2010 | 3.250 | 3.261 | 3.236 | 3.250 | 777,050 | -0.01(-0.32%) |
Mar 18, 2010 | 3.261 | 3.268 | 3.236 | 3.261 | 747,592 | -0.01(-0.21%) |
Mar 17, 2010 | 3.295 | 3.295 | 3.254 | 3.268 | 850,189 | +0.01(+0.32%) |
Mar 16, 2010 | 3.268 | 3.278 | 3.237 | 3.257 | 813,660 | -0.01(-0.42%) |
Mar 15, 2010 | 3.278 | 3.281 | 3.268 | 3.271 | 738,814 | +0.00(+0.00%) |
Mar 12, 2010 | 3.281 | 3.281 | 3.222 | 3.271 | 1,141,861 | +0.01(+0.43%) |
Mar 11, 2010 | 3.226 | 3.274 | 3.209 | 3.257 | 847,713 | +0.02(+0.64%) |
Mar 10, 2010 | 3.222 | 3.240 | 3.191 | 3.236 | 982,592 | +0.03(+0.97%) |
Mar 09, 2010 | 3.174 | 3.205 | 3.174 | 3.205 | 654,696 | +0.02(+0.76%) |
Mar 08, 2010 | 3.188 | 3.191 | 3.170 | 3.181 | 716,483 | -0.01(-0.43%) |
Mar 05, 2010 | 3.188 | 3.229 | 3.181 | 3.195 | 694,561 | +0.01(+0.22%) |
Mar 04, 2010 | 3.181 | 3.188 | 3.167 | 3.188 | 604,127 | +0.00(+0.11%) |
Mar 03, 2010 | 3.167 | 3.184 | 3.167 | 3.184 | 838,897 | +0.01(+0.44%) |
Mar 02, 2010 | 3.188 | 3.188 | 3.160 | 3.170 | 837,533 | +0.01(+0.22%) |
Mar 01, 2010 | 3.191 | 3.205 | 3.157 | 3.163 | 1,028,701 | -0.02(-0.65%) |
Feb 26, 2010 | 3.191 | 3.196 | 3.153 | 3.184 | 929,158 | -0.01(-0.43%) |
Feb 25, 2010 | 3.177 | 3.214 | 3.143 | 3.198 | 990,166 | -0.00(-0.11%) |
Feb 24, 2010 | 3.240 | 3.274 | 3.181 | 3.202 | 866,440 | -0.04(-1.18%) |
Feb 23, 2010 | 3.226 | 3.250 | 3.222 | 3.240 | 1,040,002 | +0.01(+0.32%) |
Feb 22, 2010 | 3.205 | 3.274 | 3.195 | 3.229 | 1,007,397 | +0.02(+0.54%) |
Feb 19, 2010 | 3.195 | 3.215 | 3.191 | 3.212 | 726,443 | +0.00(+0.11%) |
Feb 18, 2010 | 3.191 | 3.209 | 3.181 | 3.209 | 887,811 | +0.01(+0.33%) |
Feb 17, 2010 | 3.191 | 3.202 | 3.181 | 3.198 | 782,406 | +0.00(+0.15%) |
Feb 16, 2010 | 3.191 | 3.195 | 3.163 | 3.193 | 723,402 | +0.03(+0.94%) |
Feb 12, 2010 | 3.129 | 3.163 | 3.163 | 3.163 | 974,134 | +0.02(+0.66%) |
Feb 11, 2010 | 3.146 | 3.170 | 3.136 | 3.143 | 1,140,039 | -0.01(-0.22%) |
Feb 10, 2010 | 3.139 | 3.150 | 3.125 | 3.150 | 1,446,648 | +0.00(+0.11%) |
Feb 09, 2010 | 3.115 | 3.146 | 3.105 | 3.146 | 994,946 | +0.03(+1.00%) |
Feb 08, 2010 | 3.105 | 3.129 | 3.105 | 3.115 | 920,607 | -0.01(-0.33%) |
Feb 05, 2010 | 3.136 | 3.146 | 3.094 | 3.125 | 1,087,827 | +0.00(+0.00%) |
Feb 04, 2010 | 3.136 | 3.150 | 3.111 | 3.125 | 877,966 | -0.01(-0.44%) |
Feb 03, 2010 | 3.129 | 3.157 | 3.129 | 3.139 | 697,677 | -0.01(-0.22%) |
Feb 02, 2010 | 3.118 | 3.146 | 3.118 | 3.146 | 891,628 | +0.02(+0.55%) |
Feb 01, 2010 | 3.132 | 3.132 | 3.108 | 3.129 | 650,375 | +0.02(+0.67%) |
Jan 29, 2010 | 3.139 | 3.139 | 3.105 | 3.108 | 798,876 | -0.01(-0.44%) |
Jan 28, 2010 | 3.115 | 3.122 | 3.108 | 3.122 | 829,372 | +0.02(+0.78%) |
Jan 27, 2010 | 3.153 | 3.153 | 3.098 | 3.098 | 1,036,664 | -0.05(-1.65%) |
Jan 26, 2010 | 3.139 | 3.157 | 3.139 | 3.150 | 696,325 | +0.00(+0.00%) |
Jan 25, 2010 | 3.160 | 3.160 | 3.132 | 3.150 | 1,140,587 | -0.00(-0.11%) |
Jan 22, 2010 | 3.157 | 3.163 | 3.132 | 3.153 | 955,231 | -0.00(-0.11%) |
Jan 21, 2010 | 3.143 | 3.167 | 3.132 | 3.157 | 887,445 | +0.02(+0.55%) |
Jan 20, 2010 | 3.163 | 3.170 | 3.139 | 3.139 | 1,150,873 | -0.02(-0.51%) |
Jan 19, 2010 | 3.139 | 3.167 | 3.132 | 3.155 | 1,025,118 | +0.02(+0.52%) |
Jan 15, 2010 | 3.122 | 3.139 | 3.139 | 3.139 | 787,321 | +0.01(+0.22%) |
Jan 14, 2010 | 3.129 | 3.132 | 3.115 | 3.132 | 764,999 | -0.00(-0.11%) |
Jan 13, 2010 | 3.132 | 3.136 | 3.101 | 3.136 | 638,927 | +0.01(+0.44%) |
Jan 12, 2010 | 3.129 | 3.139 | 3.115 | 3.122 | 982,682 | -0.01(-0.22%) |
Jan 11, 2010 | 3.139 | 3.139 | 3.115 | 3.129 | 1,093,717 | +0.02(+0.56%) |
Jan 08, 2010 | 3.146 | 3.146 | 3.094 | 3.111 | 1,262,064 | -0.03(-1.10%) |
Jan 07, 2010 | 3.139 | 3.146 | 3.125 | 3.146 | 829,839 | +0.00(+0.00%) |
Jan 06, 2010 | 3.132 | 3.157 | 3.132 | 3.146 | 757,446 | +0.01(+0.22%) |
Jan 05, 2010 | 3.125 | 3.143 | 3.105 | 3.139 | 940,660 | +0.01(+0.44%) |
Jan 04, 2010 | 3.125 | 3.146 | 3.122 | 3.125 | 799,741 | +0.02(+0.67%) |
Dec 31, 2009 | 3.129 | 3.105 | 3.105 | 3.105 | 777,520 | -0.02(-0.56%) |
Dec 30, 2009 | 3.087 | 3.136 | 3.087 | 3.122 | 927,338 | -0.00(-0.11%) |
Dec 29, 2009 | 3.157 | 3.163 | 3.118 | 3.125 | 852,651 | -0.05(-1.42%) |
Dec 28, 2009 | 3.170 | 3.188 | 3.139 | 3.170 | 1,015,965 | +0.00(+0.00%) |
Dec 24, 2009 | 3.153 | 3.191 | 3.153 | 3.170 | 250,394 | -0.00(-0.10%) |
Dec 23, 2009 | 3.188 | 3.188 | 3.146 | 3.174 | 712,112 | +0.01(+0.32%) |
Dec 22, 2009 | 3.143 | 3.177 | 3.125 | 3.163 | 1,294,684 | +0.03(+1.11%) |
Dec 21, 2009 | 3.157 | 3.157 | 3.105 | 3.129 | 1,427,632 | -0.02(-0.77%) |
Dec 18, 2009 | 3.108 | 3.157 | 3.098 | 3.153 | 845,948 | +0.03(+0.89%) |
Dec 17, 2009 | 3.094 | 3.139 | 3.091 | 3.125 | 1,107,042 | -0.02(-0.55%) |
Dec 16, 2009 | 3.111 | 3.146 | 3.111 | 3.143 | 1,356,497 | +0.03(+1.12%) |
Dec 15, 2009 | 3.084 | 3.129 | 3.042 | 3.108 | 1,500,907 | +0.03(+0.90%) |
Dec 14, 2009 | 3.063 | 3.084 | 3.056 | 3.080 | 981,177 | +0.03(+1.02%) |
Dec 11, 2009 | 3.042 | 3.056 | 3.028 | 3.049 | 935,935 | -0.00(-0.11%) |
Dec 10, 2009 | 3.046 | 3.052 | 3.007 | 3.052 | 1,077,080 | +0.03(+0.92%) |
Dec 09, 2009 | 3.014 | 3.049 | 3.007 | 3.025 | 1,008,688 | +0.02(+0.69%) |
Dec 08, 2009 | 2.997 | 3.011 | 2.990 | 3.004 | 746,177 | -0.01(-0.35%) |
Dec 07, 2009 | 3.007 | 3.014 | 2.990 | 3.014 | 967,431 | +0.01(+0.46%) |
Dec 04, 2009 | 2.983 | 3.000 | 2.983 | 3.000 | 606,503 | +0.02(+0.70%) |
Dec 03, 2009 | 2.994 | 3.000 | 2.976 | 2.980 | 669,367 | -0.01(-0.46%) |
Dec 02, 2009 | 2.973 | 2.994 | 2.966 | 2.994 | 743,830 | +0.01(+0.35%) |
Dec 01, 2009 | 2.997 | 3.004 | 2.966 | 2.983 | 831,926 | -0.02(-0.58%) |
Nov 30, 2009 | 2.980 | 3.000 | 2.959 | 3.000 | 713,963 | +0.01(+0.47%) |
Nov 27, 2009 | 2.948 | 2.994 | 2.945 | 2.987 | 309,335 | -0.01(-0.23%) |
Nov 25, 2009 | 2.987 | 3.007 | 2.924 | 2.994 | 775,236 | -0.02(-0.69%) |
Nov 24, 2009 | 3.000 | 3.028 | 2.969 | 3.014 | 903,598 | +0.02(+0.58%) |
Nov 23, 2009 | 2.969 | 3.000 | 2.955 | 2.997 | 1,054,596 | +0.04(+1.29%) |
Nov 20, 2009 | 2.903 | 2.962 | 2.890 | 2.959 | 939,170 | +0.06(+1.91%) |
Nov 19, 2009 | 2.935 | 2.941 | 2.896 | 2.903 | 824,822 | -0.03(-1.06%) |
Nov 18, 2009 | 2.928 | 2.955 | 2.928 | 2.935 | 774,426 | +0.00(+0.00%) |
Nov 17, 2009 | 2.955 | 2.969 | 2.924 | 2.935 | 1,222,854 | -0.02(-0.82%) |
Nov 16, 2009 | 2.955 | 2.980 | 2.952 | 2.959 | 841,379 | +0.01(+0.35%) |
Nov 13, 2009 | 2.976 | 2.976 | 2.941 | 2.948 | 705,153 | +0.00(+0.00%) |
Nov 12, 2009 | 2.969 | 2.983 | 2.941 | 2.948 | 781,262 | -0.04(-1.28%) |
Nov 11, 2009 | 2.976 | 3.011 | 2.946 | 2.987 | 1,120,842 | +0.02(+0.58%) |
Nov 10, 2009 | 2.994 | 2.994 | 2.931 | 2.969 | 917,736 | -0.00(-0.12%) |
Nov 09, 2009 | 2.945 | 2.973 | 2.935 | 2.973 | 996,969 | +0.03(+1.18%) |
Nov 06, 2009 | 2.948 | 2.980 | 2.924 | 2.938 | 707,012 | -0.01(-0.24%) |
Nov 05, 2009 | 2.983 | 2.987 | 2.935 | 2.945 | 1,029,497 | +0.01(+0.24%) |
Nov 04, 2009 | 2.935 | 2.976 | 2.935 | 2.938 | 781,259 | +0.01(+0.36%) |
Nov 03, 2009 | 2.889 | 2.948 | 2.834 | 2.928 | 913,648 | +0.07(+2.43%) |