Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.027 | 4.077 | 3.999 | 4.074 | 130,460 | +0.06(+1.38%) |
Oct 28, 2010 | 4.010 | 4.019 | 3.985 | 4.019 | 141,218 | +0.04(+1.05%) |
Oct 27, 2010 | 3.988 | 4.010 | 3.958 | 3.977 | 199,309 | -0.03(-0.76%) |
Oct 25, 2010 | 3.958 | 4.016 | 3.958 | 4.008 | 205,094 | +0.05(+1.26%) |
Oct 22, 2010 | 3.921 | 3.966 | 3.908 | 3.958 | 265,968 | +0.06(+1.43%) |
Oct 21, 2010 | 3.935 | 3.958 | 3.896 | 3.902 | 221,742 | -0.01(-0.36%) |
Oct 20, 2010 | 3.866 | 3.919 | 3.852 | 3.916 | 271,066 | +0.05(+1.19%) |
Oct 19, 2010 | 3.913 | 3.913 | 3.844 | 3.870 | 309,939 | -0.05(-1.17%) |
Oct 18, 2010 | 3.938 | 3.938 | 3.880 | 3.916 | 128,015 | -0.00(-0.07%) |
Oct 15, 2010 | 3.933 | 3.946 | 3.908 | 3.919 | 218,631 | +0.01(+0.21%) |
Oct 14, 2010 | 3.877 | 3.910 | 3.863 | 3.910 | 204,461 | +0.02(+0.50%) |
Oct 13, 2010 | 3.838 | 3.902 | 3.835 | 3.891 | 224,924 | +0.06(+1.67%) |
Oct 12, 2010 | 3.813 | 3.835 | 3.807 | 3.827 | 100,717 | -0.00(-0.07%) |
Oct 11, 2010 | 3.777 | 3.832 | 3.777 | 3.830 | 121,230 | +0.04(+1.10%) |
Oct 08, 2010 | 3.788 | 3.793 | 3.688 | 3.788 | 166,049 | +0.01(+0.37%) |
Oct 07, 2010 | 3.768 | 3.793 | 3.743 | 3.774 | 144,698 | +0.03(+0.74%) |
Oct 06, 2010 | 3.713 | 3.757 | 3.713 | 3.746 | 83,001 | +0.02(+0.45%) |
Oct 05, 2010 | 3.721 | 3.743 | 3.696 | 3.730 | 228,020 | +0.05(+1.28%) |
Oct 04, 2010 | 3.696 | 3.704 | 3.671 | 3.682 | 138,496 | -0.03(-0.90%) |
Oct 01, 2010 | 3.716 | 3.735 | 3.685 | 3.716 | 249,342 | +0.03(+0.83%) |
Sep 30, 2010 | 3.685 | 3.702 | 3.663 | 3.685 | 314,534 | +0.01(+0.23%) |
Sep 29, 2010 | 3.677 | 3.682 | 3.649 | 3.677 | 284,126 | +0.01(+0.30%) |
Sep 28, 2010 | 3.627 | 3.666 | 3.588 | 3.666 | 84,694 | +0.04(+1.07%) |
Sep 27, 2010 | 3.652 | 3.652 | 3.620 | 3.627 | 212,533 | -0.01(-0.38%) |
Sep 24, 2010 | 3.618 | 3.643 | 3.618 | 3.641 | 209,585 | +0.04(+1.16%) |
Sep 23, 2010 | 3.585 | 3.607 | 3.560 | 3.599 | 121,769 | +0.00(+0.08%) |
Sep 22, 2010 | 3.557 | 3.607 | 3.557 | 3.596 | 387,166 | +0.02(+0.62%) |
Sep 21, 2010 | 3.552 | 3.585 | 3.521 | 3.574 | 146,536 | +0.02(+0.63%) |
Sep 20, 2010 | 3.507 | 3.552 | 3.507 | 3.552 | 80,186 | +0.04(+1.03%) |
Sep 17, 2010 | 3.515 | 3.529 | 3.501 | 3.515 | 44,787 | -0.01(-0.24%) |
Sep 15, 2010 | 3.532 | 3.532 | 3.496 | 3.524 | 71,700 | +0.01(+0.16%) |
Sep 14, 2010 | 3.496 | 3.543 | 3.468 | 3.518 | 147,366 | +0.00(+0.00%) |
Sep 13, 2010 | 3.515 | 3.546 | 3.501 | 3.518 | 174,179 | +0.03(+0.80%) |
Sep 10, 2010 | 3.474 | 3.504 | 3.474 | 3.490 | 62,779 | +0.00(+0.11%) |
Sep 09, 2010 | 3.482 | 3.504 | 3.465 | 3.486 | 173,132 | +0.02(+0.53%) |
Sep 08, 2010 | 3.493 | 3.499 | 3.432 | 3.468 | 132,901 | +0.01(+0.32%) |
Sep 07, 2010 | 3.485 | 3.485 | 3.440 | 3.457 | 84,202 | -0.03(-0.80%) |
Sep 03, 2010 | 3.438 | 3.488 | 3.438 | 3.485 | 136,849 | +0.06(+1.79%) |
Sep 02, 2010 | 3.382 | 3.440 | 3.382 | 3.424 | 55,919 | +0.03(+0.98%) |
Sep 01, 2010 | 3.354 | 3.426 | 3.354 | 3.390 | 95,866 | +0.08(+2.48%) |
Aug 31, 2010 | 3.287 | 3.323 | 3.282 | 3.308 | 48,551 | +0.02(+0.55%) |
Aug 30, 2010 | 3.315 | 3.323 | 3.265 | 3.290 | 87,557 | -0.04(-1.25%) |
Aug 27, 2010 | 3.332 | 3.349 | 3.273 | 3.332 | 112,057 | +0.06(+1.96%) |
Aug 26, 2010 | 3.304 | 3.304 | 3.257 | 3.268 | 133,480 | -0.01(-0.34%) |
Aug 25, 2010 | 3.262 | 3.318 | 3.198 | 3.279 | 210,574 | +0.04(+1.12%) |
Aug 24, 2010 | 3.218 | 3.257 | 3.215 | 3.243 | 61,690 | -0.03(-0.83%) |
Aug 23, 2010 | 3.304 | 3.315 | 3.268 | 3.270 | 41,453 | -0.01(-0.44%) |
Aug 20, 2010 | 3.298 | 3.310 | 3.255 | 3.285 | 55,404 | -0.01(-0.42%) |
Aug 19, 2010 | 3.343 | 3.360 | 3.293 | 3.298 | 52,578 | -0.05(-1.41%) |
Aug 18, 2010 | 3.390 | 3.390 | 3.337 | 3.346 | 81,235 | -0.01(-0.33%) |
Aug 17, 2010 | 3.327 | 3.368 | 3.316 | 3.357 | 86,020 | +0.04(+1.16%) |
Aug 16, 2010 | 3.316 | 3.318 | 3.286 | 3.318 | 81,987 | +0.02(+0.75%) |
Aug 13, 2010 | 3.294 | 3.303 | 3.274 | 3.294 | 34,400 | -0.00(-0.08%) |
Aug 12, 2010 | 3.233 | 3.302 | 3.233 | 3.296 | 73,949 | -0.00(-0.08%) |
Aug 11, 2010 | 3.354 | 3.354 | 3.288 | 3.299 | 112,045 | -0.12(-3.61%) |
Aug 10, 2010 | 3.379 | 3.434 | 3.376 | 3.423 | 100,738 | +0.01(+0.24%) |
Aug 09, 2010 | 3.458 | 3.458 | 3.406 | 3.415 | 60,203 | -0.00(-0.08%) |
Aug 06, 2010 | 3.417 | 3.423 | 3.365 | 3.417 | 98,474 | -0.01(-0.16%) |
Aug 05, 2010 | 3.393 | 3.423 | 3.373 | 3.423 | 67,269 | +0.02(+0.56%) |
Aug 04, 2010 | 3.434 | 3.434 | 3.382 | 3.404 | 58,809 | +0.01(+0.32%) |
Aug 03, 2010 | 3.412 | 3.412 | 3.379 | 3.393 | 90,643 | -0.01(-0.16%) |
Aug 02, 2010 | 3.327 | 3.406 | 3.327 | 3.398 | 102,540 | +0.09(+2.57%) |
Jul 30, 2010 | 3.313 | 3.327 | 3.266 | 3.313 | 57,782 | +0.02(+0.50%) |
Jul 29, 2010 | 3.305 | 3.346 | 3.277 | 3.296 | 101,823 | -0.01(-0.25%) |
Jul 28, 2010 | 3.296 | 3.324 | 3.296 | 3.305 | 99,380 | -0.01(-0.25%) |
Jul 27, 2010 | 3.338 | 3.338 | 3.288 | 3.313 | 70,385 | +0.00(+0.00%) |
Jul 26, 2010 | 3.247 | 3.316 | 3.247 | 3.313 | 94,724 | +0.05(+1.51%) |
Jul 23, 2010 | 3.261 | 3.277 | 3.228 | 3.263 | 142,219 | +0.02(+0.76%) |
Jul 22, 2010 | 3.159 | 3.272 | 3.159 | 3.239 | 91,036 | +0.07(+2.34%) |
Jul 21, 2010 | 3.170 | 3.193 | 3.159 | 3.165 | 109,424 | -0.02(-0.78%) |
Jul 20, 2010 | 3.154 | 3.189 | 3.154 | 3.189 | 44,098 | +0.01(+0.26%) |
Jul 19, 2010 | 3.176 | 3.181 | 3.136 | 3.181 | 99,577 | +0.02(+0.78%) |
Jul 16, 2010 | 3.156 | 3.189 | 3.137 | 3.156 | 109,857 | -0.06(-1.88%) |
Jul 15, 2010 | 3.159 | 3.217 | 3.159 | 3.217 | 190,406 | +0.03(+1.04%) |
Jul 14, 2010 | 3.192 | 3.192 | 3.162 | 3.184 | 36,519 | -0.00(-0.09%) |
Jul 13, 2010 | 3.165 | 3.198 | 3.165 | 3.187 | 87,276 | +0.04(+1.40%) |
Jul 12, 2010 | 3.178 | 3.178 | 3.112 | 3.143 | 94,436 | -0.03(-0.95%) |
Jul 09, 2010 | 3.173 | 3.176 | 3.121 | 3.173 | 108,099 | +0.04(+1.14%) |
Jul 08, 2010 | 3.145 | 3.145 | 3.093 | 3.137 | 145,208 | +0.04(+1.15%) |
Jul 07, 2010 | 3.002 | 3.101 | 3.000 | 3.101 | 100,061 | +0.12(+3.96%) |
Jul 06, 2010 | 2.956 | 3.014 | 2.956 | 2.983 | 273,576 | +0.05(+1.69%) |
Jul 02, 2010 | 2.934 | 2.948 | 2.912 | 2.934 | 50,993 | +0.01(+0.28%) |
Jul 01, 2010 | 2.915 | 2.931 | 2.879 | 2.926 | 36,763 | +0.01(+0.19%) |
Jun 30, 2010 | 2.953 | 2.981 | 2.920 | 2.920 | 59,522 | -0.03(-0.93%) |
Jun 29, 2010 | 2.986 | 2.986 | 2.934 | 2.948 | 65,798 | -0.09(-3.07%) |
Jun 25, 2010 | 3.041 | 3.046 | 3.008 | 3.041 | 52,944 | -0.00(-0.09%) |
Jun 24, 2010 | 3.082 | 3.082 | 3.024 | 3.044 | 77,735 | -0.03(-0.98%) |
Jun 23, 2010 | 3.085 | 3.088 | 3.063 | 3.074 | 50,563 | +0.01(+0.18%) |
Jun 22, 2010 | 3.090 | 3.104 | 3.068 | 3.068 | 36,315 | -0.01(-0.45%) |
Jun 21, 2010 | 3.099 | 3.123 | 3.082 | 3.082 | 128,011 | +0.01(+0.27%) |
Jun 18, 2010 | 3.074 | 3.090 | 3.044 | 3.074 | 151,382 | +0.00(+0.00%) |
Jun 17, 2010 | 3.071 | 3.082 | 3.046 | 3.074 | 43,876 | -0.01(-0.27%) |
Jun 16, 2010 | 3.088 | 3.088 | 3.022 | 3.082 | 179,088 | +0.00(+0.00%) |
Jun 15, 2010 | 2.981 | 3.082 | 2.981 | 3.082 | 94,910 | +0.09(+2.94%) |
Jun 14, 2010 | 2.991 | 3.046 | 2.991 | 2.994 | 47,203 | -0.01(-0.27%) |
Jun 11, 2010 | 2.964 | 3.002 | 2.950 | 3.002 | 136,460 | +0.04(+1.39%) |
Jun 10, 2010 | 2.893 | 2.964 | 2.893 | 2.961 | 79,791 | +0.09(+3.16%) |
Jun 09, 2010 | 2.912 | 2.912 | 2.871 | 2.871 | 55,423 | -0.00(-0.10%) |
Jun 08, 2010 | 2.879 | 2.882 | 2.824 | 2.873 | 54,921 | +0.02(+0.77%) |
Jun 07, 2010 | 2.912 | 2.920 | 2.846 | 2.851 | 93,035 | -0.03(-1.05%) |
Jun 04, 2010 | 2.882 | 2.950 | 2.879 | 2.882 | 169,438 | -0.09(-3.14%) |
Jun 03, 2010 | 2.970 | 2.978 | 2.939 | 2.975 | 328,144 | +0.04(+1.40%) |
Jun 02, 2010 | 2.901 | 2.937 | 2.887 | 2.934 | 96,333 | +0.06(+2.10%) |
Jun 01, 2010 | 2.879 | 2.937 | 2.873 | 2.873 | 49,260 | -0.05(-1.78%) |
May 28, 2010 | 2.926 | 2.964 | 2.901 | 2.926 | 180,544 | -0.01(-0.28%) |
May 27, 2010 | 2.923 | 2.934 | 2.879 | 2.934 | 235,895 | +0.10(+3.69%) |
May 26, 2010 | 2.884 | 2.901 | 2.799 | 2.829 | 162,751 | -0.02(-0.68%) |
May 25, 2010 | 2.802 | 2.849 | 2.728 | 2.849 | 151,706 | -0.00(-0.10%) |
May 24, 2010 | 2.832 | 2.881 | 2.827 | 2.851 | 164,869 | -0.02(-0.67%) |
May 21, 2010 | 2.796 | 2.884 | 2.796 | 2.871 | 236,452 | +0.01(+0.29%) |
May 20, 2010 | 2.829 | 2.895 | 2.824 | 2.862 | 275,309 | -0.12(-4.05%) |
May 19, 2010 | 3.000 | 3.000 | 2.928 | 2.983 | 109,893 | +0.00(+0.00%) |
May 18, 2010 | 3.075 | 3.075 | 2.940 | 2.983 | 158,905 | -0.08(-2.48%) |
May 17, 2010 | 3.059 | 3.070 | 3.005 | 3.059 | 114,581 | -0.03(-0.97%) |
May 14, 2010 | 3.089 | 3.143 | 3.059 | 3.089 | 170,427 | -0.05(-1.64%) |
May 13, 2010 | 3.119 | 3.168 | 3.119 | 3.140 | 60,326 | -0.02(-0.60%) |
May 12, 2010 | 3.162 | 3.165 | 3.105 | 3.159 | 125,849 | +0.04(+1.13%) |
May 11, 2010 | 3.119 | 3.140 | 3.108 | 3.124 | 206,160 | +0.00(+0.09%) |
May 10, 2010 | 3.135 | 3.147 | 3.097 | 3.121 | 289,973 | +0.12(+4.06%) |
May 07, 2010 | 3.059 | 3.062 | 2.926 | 3.000 | 146,180 | -0.04(-1.25%) |
May 06, 2010 | 3.138 | 3.184 | 2.794 | 3.037 | 399,052 | -0.15(-4.85%) |
May 05, 2010 | 3.235 | 3.246 | 3.186 | 3.192 | 211,707 | -0.11(-3.35%) |
May 04, 2010 | 3.325 | 3.325 | 3.238 | 3.303 | 237,341 | -0.07(-2.09%) |
May 03, 2010 | 3.336 | 3.373 | 3.325 | 3.373 | 77,041 | +0.03(+0.97%) |
Apr 30, 2010 | 3.390 | 3.390 | 3.338 | 3.341 | 26,498 | -0.04(-1.04%) |
Apr 29, 2010 | 3.406 | 3.406 | 3.376 | 3.376 | 105,820 | +0.02(+0.48%) |
Apr 28, 2010 | 3.344 | 3.376 | 3.325 | 3.360 | 85,603 | -0.01(-0.24%) |
Apr 27, 2010 | 3.452 | 3.457 | 3.368 | 3.368 | 162,182 | -0.12(-3.34%) |
Apr 26, 2010 | 3.471 | 3.503 | 3.471 | 3.485 | 106,772 | -0.00(-0.09%) |
Apr 23, 2010 | 3.468 | 3.493 | 3.456 | 3.488 | 101,583 | +0.01(+0.16%) |
Apr 22, 2010 | 3.466 | 3.482 | 3.436 | 3.482 | 104,181 | -0.01(-0.31%) |
Apr 21, 2010 | 3.525 | 3.525 | 3.474 | 3.493 | 95,516 | -0.03(-0.77%) |
Apr 20, 2010 | 3.485 | 3.522 | 3.485 | 3.520 | 99,339 | +0.04(+1.01%) |
Apr 19, 2010 | 3.482 | 3.493 | 3.452 | 3.485 | 61,688 | -0.02(-0.65%) |
Apr 16, 2010 | 3.544 | 3.544 | 3.483 | 3.507 | 89,618 | -0.05(-1.49%) |
Apr 15, 2010 | 3.536 | 3.579 | 3.536 | 3.560 | 64,891 | +0.00(+0.00%) |
Apr 14, 2010 | 3.522 | 3.560 | 3.522 | 3.560 | 60,322 | +0.04(+1.08%) |
Apr 13, 2010 | 3.514 | 3.525 | 3.499 | 3.522 | 109,119 | -0.00(-0.08%) |
Apr 12, 2010 | 3.495 | 3.547 | 3.495 | 3.525 | 123,022 | +0.01(+0.31%) |
Apr 09, 2010 | 3.452 | 3.514 | 3.452 | 3.514 | 127,864 | +0.03(+0.85%) |
Apr 08, 2010 | 3.433 | 3.485 | 3.433 | 3.485 | 82,196 | +0.02(+0.55%) |
Apr 07, 2010 | 3.509 | 3.509 | 3.466 | 3.466 | 66,493 | -0.03(-0.83%) |
Apr 06, 2010 | 3.512 | 3.512 | 3.472 | 3.495 | 83,754 | +0.00(+0.13%) |
Apr 05, 2010 | 3.460 | 3.503 | 3.460 | 3.490 | 64,744 | +0.02(+0.65%) |
Apr 01, 2010 | 3.476 | 3.467 | 3.467 | 3.467 | 60,525 | +0.03(+0.84%) |
Mar 31, 2010 | 3.428 | 3.455 | 3.420 | 3.438 | 105,358 | +0.00(+0.00%) |
Mar 30, 2010 | 3.447 | 3.452 | 3.411 | 3.438 | 51,409 | +0.01(+0.32%) |
Mar 29, 2010 | 3.447 | 3.447 | 3.398 | 3.428 | 95,741 | +0.01(+0.24%) |
Mar 26, 2010 | 3.390 | 3.425 | 3.387 | 3.420 | 87,275 | +0.04(+1.04%) |
Mar 25, 2010 | 3.398 | 3.426 | 3.368 | 3.384 | 113,898 | -0.01(-0.28%) |
Mar 24, 2010 | 3.409 | 3.425 | 3.387 | 3.394 | 121,568 | -0.06(-1.77%) |
Mar 23, 2010 | 3.417 | 3.455 | 3.411 | 3.455 | 91,198 | +0.03(+0.89%) |
Mar 22, 2010 | 3.441 | 3.449 | 3.401 | 3.424 | 86,249 | -0.03(-0.73%) |
Mar 19, 2010 | 3.460 | 3.468 | 3.428 | 3.449 | 84,053 | -0.03(-0.93%) |
Mar 18, 2010 | 3.498 | 3.506 | 3.463 | 3.482 | 125,439 | -0.02(-0.70%) |
Mar 17, 2010 | 3.487 | 3.522 | 3.487 | 3.506 | 69,999 | +0.00(+0.00%) |
Mar 16, 2010 | 3.514 | 3.514 | 3.449 | 3.506 | 98,815 | +0.03(+0.78%) |
Mar 15, 2010 | 3.463 | 3.479 | 3.457 | 3.479 | 32,883 | -0.02(-0.54%) |
Mar 12, 2010 | 3.503 | 3.503 | 3.463 | 3.498 | 31,632 | +0.03(+0.78%) |
Mar 11, 2010 | 3.452 | 3.479 | 3.430 | 3.471 | 90,969 | -0.01(-0.16%) |
Mar 10, 2010 | 3.449 | 3.476 | 3.441 | 3.476 | 155,661 | +0.03(+0.79%) |
Mar 09, 2010 | 3.466 | 3.468 | 3.433 | 3.449 | 73,058 | -0.01(-0.27%) |
Mar 08, 2010 | 3.468 | 3.485 | 3.457 | 3.459 | 58,052 | -0.01(-0.20%) |
Mar 05, 2010 | 3.471 | 3.474 | 3.455 | 3.466 | 99,081 | -0.02(-0.47%) |
Mar 04, 2010 | 3.474 | 3.503 | 3.417 | 3.482 | 198,092 | +0.03(+0.94%) |
Mar 03, 2010 | 3.414 | 3.482 | 3.411 | 3.449 | 132,292 | +0.02(+0.63%) |
Mar 02, 2010 | 3.365 | 3.444 | 3.365 | 3.428 | 155,274 | +0.05(+1.36%) |
Mar 01, 2010 | 3.336 | 3.431 | 3.238 | 3.382 | 278,495 | +0.04(+1.22%) |
Feb 26, 2010 | 3.346 | 3.354 | 3.314 | 3.341 | 106,591 | +0.01(+0.41%) |
Feb 25, 2010 | 3.306 | 3.327 | 3.249 | 3.327 | 148,645 | +0.01(+0.24%) |
Feb 24, 2010 | 3.357 | 3.360 | 3.273 | 3.319 | 132,673 | -0.01(-0.41%) |
Feb 23, 2010 | 3.341 | 3.344 | 3.304 | 3.333 | 89,146 | +0.00(+0.00%) |
Feb 22, 2010 | 3.336 | 3.352 | 3.298 | 3.333 | 137,068 | +0.00(+0.08%) |
Feb 19, 2010 | 3.333 | 3.341 | 3.287 | 3.330 | 125,063 | -0.00(-0.08%) |
Feb 18, 2010 | 3.311 | 3.341 | 3.298 | 3.333 | 112,980 | +0.03(+0.99%) |
Feb 17, 2010 | 3.308 | 3.319 | 3.279 | 3.300 | 114,677 | +0.03(+0.98%) |
Feb 16, 2010 | 3.225 | 3.268 | 3.220 | 3.268 | 101,194 | +0.05(+1.41%) |
Feb 12, 2010 | 3.207 | 3.223 | 3.223 | 3.223 | 82,940 | +0.02(+0.67%) |
Feb 11, 2010 | 3.209 | 3.209 | 3.150 | 3.201 | 150,887 | +0.01(+0.42%) |
Feb 10, 2010 | 3.145 | 3.188 | 3.137 | 3.188 | 95,523 | +0.02(+0.76%) |
Feb 09, 2010 | 3.185 | 3.191 | 3.108 | 3.164 | 157,829 | +0.04(+1.37%) |
Feb 08, 2010 | 3.110 | 3.153 | 3.105 | 3.121 | 82,798 | -0.02(-0.60%) |
Feb 05, 2010 | 3.212 | 3.212 | 3.094 | 3.140 | 212,662 | -0.05(-1.59%) |
Feb 04, 2010 | 3.271 | 3.271 | 3.191 | 3.191 | 210,548 | -0.07(-2.30%) |
Feb 03, 2010 | 3.239 | 3.287 | 3.239 | 3.265 | 230,577 | -0.02(-0.49%) |
Feb 02, 2010 | 3.265 | 3.287 | 3.243 | 3.282 | 134,064 | +0.04(+1.38%) |
Feb 01, 2010 | 3.223 | 3.244 | 3.215 | 3.237 | 74,242 | +0.06(+1.79%) |
Jan 29, 2010 | 3.244 | 3.249 | 3.158 | 3.180 | 138,599 | -0.06(-1.90%) |
Jan 28, 2010 | 3.290 | 3.290 | 3.215 | 3.241 | 170,677 | -0.04(-1.22%) |
Jan 27, 2010 | 3.260 | 3.282 | 3.207 | 3.282 | 157,982 | +0.01(+0.16%) |
Jan 26, 2010 | 3.292 | 3.308 | 3.265 | 3.276 | 78,187 | -0.02(-0.57%) |
Jan 25, 2010 | 3.257 | 3.316 | 3.252 | 3.295 | 114,894 | +0.00(+0.00%) |
Jan 22, 2010 | 3.399 | 3.399 | 3.244 | 3.295 | 132,367 | -0.09(-2.53%) |
Jan 21, 2010 | 3.450 | 3.453 | 3.367 | 3.381 | 270,164 | -0.05(-1.56%) |
Jan 20, 2010 | 3.429 | 3.447 | 3.399 | 3.434 | 84,871 | -0.04(-1.16%) |
Jan 19, 2010 | 3.472 | 3.474 | 3.445 | 3.474 | 74,474 | +0.01(+0.31%) |
Jan 15, 2010 | 3.472 | 3.464 | 3.464 | 3.464 | 155,792 | +0.01(+0.19%) |
Jan 14, 2010 | 3.439 | 3.466 | 3.434 | 3.457 | 94,607 | +0.00(+0.12%) |
Jan 13, 2010 | 3.429 | 3.477 | 3.410 | 3.453 | 127,873 | +0.00(+0.08%) |
Jan 12, 2010 | 3.407 | 3.450 | 3.407 | 3.450 | 105,490 | -0.00(-0.08%) |
Jan 11, 2010 | 3.415 | 3.456 | 3.415 | 3.453 | 144,371 | +0.05(+1.34%) |
Jan 08, 2010 | 3.399 | 3.447 | 3.386 | 3.407 | 231,630 | -0.02(-0.71%) |
Jan 07, 2010 | 3.453 | 3.464 | 3.415 | 3.432 | 102,330 | -0.01(-0.23%) |
Jan 06, 2010 | 3.386 | 3.477 | 3.386 | 3.439 | 127,776 | +0.03(+0.78%) |
Jan 05, 2010 | 3.378 | 3.413 | 3.362 | 3.413 | 105,053 | +0.05(+1.43%) |
Jan 04, 2010 | 3.314 | 3.397 | 3.314 | 3.365 | 127,088 | +0.05(+1.65%) |
Dec 31, 2009 | 3.319 | 3.310 | 3.310 | 3.310 | 85,181 | -0.00(-0.03%) |
Dec 30, 2009 | 3.319 | 3.319 | 3.292 | 3.311 | 133,940 | -0.00(-0.08%) |
Dec 29, 2009 | 3.306 | 3.314 | 3.290 | 3.314 | 90,214 | +0.01(+0.16%) |
Dec 28, 2009 | 3.319 | 3.335 | 3.290 | 3.308 | 156,293 | -0.01(-0.32%) |
Dec 24, 2009 | 3.287 | 3.319 | 3.287 | 3.319 | 48,419 | +0.03(+0.78%) |
Dec 23, 2009 | 3.265 | 3.300 | 3.260 | 3.293 | 125,740 | +0.01(+0.44%) |
Dec 22, 2009 | 3.274 | 3.282 | 3.265 | 3.279 | 134,755 | +0.03(+0.92%) |
Dec 21, 2009 | 3.265 | 3.276 | 3.236 | 3.249 | 133,264 | +0.02(+0.57%) |
Dec 18, 2009 | 3.298 | 3.298 | 3.215 | 3.231 | 163,653 | -0.03(-0.90%) |
Dec 17, 2009 | 3.274 | 3.274 | 3.231 | 3.260 | 111,304 | -0.03(-0.81%) |
Dec 16, 2009 | 3.249 | 3.300 | 3.249 | 3.287 | 53,683 | +0.04(+1.24%) |
Dec 15, 2009 | 3.252 | 3.257 | 3.215 | 3.247 | 86,627 | +0.01(+0.17%) |
Dec 14, 2009 | 3.231 | 3.252 | 3.231 | 3.241 | 119,090 | +0.03(+1.09%) |
Dec 11, 2009 | 3.225 | 3.225 | 3.183 | 3.207 | 62,578 | +0.01(+0.33%) |
Dec 10, 2009 | 3.225 | 3.226 | 3.166 | 3.196 | 174,200 | +0.01(+0.17%) |
Dec 09, 2009 | 3.174 | 3.198 | 3.161 | 3.191 | 77,847 | +0.02(+0.59%) |
Dec 08, 2009 | 3.212 | 3.212 | 3.161 | 3.172 | 137,206 | -0.03(-0.84%) |
Dec 07, 2009 | 3.217 | 3.228 | 3.196 | 3.199 | 135,319 | -0.01(-0.17%) |
Dec 04, 2009 | 3.212 | 3.239 | 3.180 | 3.204 | 144,061 | -0.01(-0.33%) |
Dec 03, 2009 | 3.231 | 3.239 | 3.204 | 3.215 | 108,270 | +0.02(+0.50%) |
Dec 02, 2009 | 3.199 | 3.212 | 3.199 | 3.199 | 47,978 | +0.02(+0.67%) |
Dec 01, 2009 | 3.191 | 3.201 | 3.172 | 3.177 | 153,170 | +0.04(+1.19%) |
Nov 30, 2009 | 3.097 | 3.140 | 3.097 | 3.140 | 84,408 | +0.02(+0.69%) |
Nov 27, 2009 | 3.142 | 3.142 | 3.067 | 3.118 | 67,256 | -0.04(-1.41%) |
Nov 25, 2009 | 3.161 | 3.177 | 3.140 | 3.163 | 85,144 | +0.03(+1.08%) |
Nov 24, 2009 | 3.145 | 3.148 | 3.100 | 3.129 | 145,593 | +0.00(+0.09%) |
Nov 23, 2009 | 3.108 | 3.170 | 3.108 | 3.126 | 235,975 | +0.02(+0.56%) |
Nov 20, 2009 | 3.132 | 3.132 | 3.075 | 3.109 | 123,042 | -0.02(-0.73%) |
Nov 19, 2009 | 3.145 | 3.145 | 3.113 | 3.132 | 107,250 | -0.02(-0.59%) |
Nov 18, 2009 | 3.132 | 3.161 | 3.132 | 3.150 | 105,842 | -0.00(-0.07%) |
Nov 17, 2009 | 3.153 | 3.174 | 3.142 | 3.153 | 97,312 | -0.01(-0.27%) |
Nov 16, 2009 | 3.150 | 3.183 | 3.142 | 3.161 | 57,449 | +0.02(+0.77%) |
Nov 13, 2009 | 3.148 | 3.161 | 3.137 | 3.137 | 84,748 | +0.00(+0.00%) |
Nov 12, 2009 | 3.137 | 3.153 | 3.134 | 3.137 | 258,108 | -0.02(-0.51%) |
Nov 11, 2009 | 3.145 | 3.180 | 3.140 | 3.153 | 52,969 | +0.02(+0.55%) |
Nov 10, 2009 | 3.124 | 3.137 | 3.113 | 3.136 | 124,100 | +0.01(+0.21%) |
Nov 09, 2009 | 3.078 | 3.129 | 3.078 | 3.129 | 113,781 | +0.06(+2.10%) |
Nov 06, 2009 | 3.019 | 3.086 | 3.019 | 3.065 | 125,052 | +0.01(+0.44%) |
Nov 05, 2009 | 3.035 | 3.054 | 3.024 | 3.051 | 65,190 | +0.06(+2.06%) |
Nov 04, 2009 | 2.995 | 3.046 | 2.976 | 2.990 | 65,604 | -0.01(-0.27%) |
Nov 03, 2009 | 3.006 | 3.006 | 2.952 | 2.998 | 67,095 | +0.01(+0.18%) |