Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.534 | 4.591 | 4.508 | 4.583 | 410,454 | +0.04(+0.95%) |
Mar 30, 2011 | 4.484 | 4.542 | 4.464 | 4.539 | 80,907 | +0.08(+1.68%) |
Mar 29, 2011 | 4.435 | 4.467 | 4.432 | 4.464 | 108,732 | +0.02(+0.52%) |
Mar 28, 2011 | 4.435 | 4.447 | 4.401 | 4.441 | 155,976 | +0.00(+0.00%) |
Mar 25, 2011 | 4.430 | 4.464 | 4.415 | 4.441 | 39,636 | +0.00(+0.07%) |
Mar 24, 2011 | 4.395 | 4.453 | 4.395 | 4.438 | 53,303 | +0.04(+0.99%) |
Mar 23, 2011 | 4.369 | 4.409 | 4.363 | 4.395 | 90,140 | +0.02(+0.46%) |
Mar 22, 2011 | 4.380 | 4.384 | 4.363 | 4.375 | 135,270 | +0.01(+0.33%) |
Mar 21, 2011 | 4.360 | 4.392 | 4.357 | 4.360 | 146,445 | +0.06(+1.34%) |
Mar 18, 2011 | 4.288 | 4.308 | 4.268 | 4.302 | 105,929 | +0.05(+1.09%) |
Mar 17, 2011 | 4.282 | 4.282 | 4.219 | 4.256 | 43,634 | +0.04(+0.89%) |
Mar 16, 2011 | 4.282 | 4.282 | 4.210 | 4.219 | 42,218 | -0.05(-1.22%) |
Mar 15, 2011 | 4.261 | 4.412 | 4.253 | 4.271 | 266,023 | -0.14(-3.21%) |
Mar 14, 2011 | 4.421 | 4.421 | 4.340 | 4.412 | 72,663 | -0.03(-0.72%) |
Mar 11, 2011 | 4.441 | 4.464 | 4.406 | 4.444 | 88,064 | -0.01(-0.13%) |
Mar 10, 2011 | 4.467 | 4.467 | 4.418 | 4.450 | 130,853 | -0.03(-0.71%) |
Mar 09, 2011 | 4.490 | 4.490 | 4.450 | 4.482 | 54,940 | -0.02(-0.45%) |
Mar 08, 2011 | 4.464 | 4.502 | 4.450 | 4.502 | 72,089 | +0.03(+0.65%) |
Mar 07, 2011 | 4.487 | 4.493 | 4.453 | 4.473 | 144,115 | -0.02(-0.39%) |
Mar 04, 2011 | 4.473 | 4.490 | 4.464 | 4.490 | 171,003 | +0.02(+0.45%) |
Mar 03, 2011 | 4.444 | 4.470 | 4.444 | 4.470 | 82,589 | +0.04(+0.85%) |
Mar 02, 2011 | 4.435 | 4.444 | 4.409 | 4.432 | 55,023 | -0.01(-0.26%) |
Mar 01, 2011 | 4.456 | 4.464 | 4.430 | 4.444 | 179,499 | -0.01(-0.13%) |
Feb 28, 2011 | 4.456 | 4.461 | 4.427 | 4.450 | 266,490 | +0.01(+0.13%) |
Feb 25, 2011 | 4.380 | 4.444 | 4.380 | 4.444 | 50,566 | +0.07(+1.52%) |
Feb 24, 2011 | 4.421 | 4.421 | 4.352 | 4.378 | 49,302 | -0.02(-0.53%) |
Feb 23, 2011 | 4.404 | 4.430 | 4.349 | 4.401 | 104,458 | -0.00(-0.07%) |
Feb 22, 2011 | 4.401 | 4.453 | 4.383 | 4.404 | 90,871 | -0.05(-1.10%) |
Feb 18, 2011 | 4.490 | 4.490 | 4.418 | 4.453 | 190,892 | -0.02(-0.39%) |
Feb 17, 2011 | 4.447 | 4.481 | 4.422 | 4.470 | 362,980 | +0.02(+0.44%) |
Feb 16, 2011 | 4.411 | 4.450 | 4.405 | 4.450 | 230,602 | +0.04(+0.83%) |
Feb 15, 2011 | 4.405 | 4.433 | 4.394 | 4.414 | 235,458 | -0.01(-0.32%) |
Feb 14, 2011 | 4.419 | 4.459 | 4.419 | 4.428 | 360,612 | -0.02(-0.38%) |
Feb 11, 2011 | 4.464 | 4.515 | 4.414 | 4.445 | 609,204 | +0.10(+2.21%) |
Feb 10, 2011 | 4.351 | 4.371 | 4.329 | 4.349 | 82,787 | -0.01(-0.13%) |
Feb 09, 2011 | 4.357 | 4.371 | 4.332 | 4.354 | 83,505 | +0.01(+0.20%) |
Feb 08, 2011 | 4.340 | 4.349 | 4.320 | 4.346 | 36,403 | +0.02(+0.46%) |
Feb 07, 2011 | 4.284 | 4.329 | 4.278 | 4.326 | 60,724 | +0.05(+1.19%) |
Feb 04, 2011 | 4.286 | 4.286 | 4.272 | 4.275 | 60,540 | +0.00(+0.07%) |
Feb 03, 2011 | 4.295 | 4.295 | 4.258 | 4.272 | 42,037 | -0.02(-0.53%) |
Feb 02, 2011 | 4.295 | 4.337 | 4.284 | 4.295 | 67,229 | -0.03(-0.59%) |
Feb 01, 2011 | 4.247 | 4.320 | 4.247 | 4.320 | 56,880 | +0.08(+1.87%) |
Jan 31, 2011 | 4.238 | 4.269 | 4.233 | 4.241 | 65,204 | +0.01(+0.20%) |
Jan 28, 2011 | 4.264 | 4.267 | 4.219 | 4.233 | 37,302 | -0.04(-0.99%) |
Jan 27, 2011 | 4.284 | 4.292 | 4.252 | 4.275 | 38,293 | +0.01(+0.13%) |
Jan 26, 2011 | 4.258 | 4.269 | 4.236 | 4.269 | 87,519 | +0.03(+0.67%) |
Jan 25, 2011 | 4.261 | 4.261 | 4.230 | 4.241 | 65,877 | -0.01(-0.13%) |
Jan 24, 2011 | 4.202 | 4.252 | 4.202 | 4.247 | 112,707 | +0.04(+1.01%) |
Jan 21, 2011 | 4.306 | 4.306 | 4.202 | 4.204 | 234,258 | +0.04(+1.02%) |
Jan 20, 2011 | 4.142 | 4.173 | 4.141 | 4.162 | 191,275 | +0.02(+0.41%) |
Jan 19, 2011 | 4.156 | 4.187 | 4.144 | 4.145 | 89,808 | -0.03(-0.74%) |
Jan 18, 2011 | 4.120 | 4.176 | 4.120 | 4.176 | 86,956 | +0.05(+1.23%) |
Jan 14, 2011 | 4.100 | 4.134 | 4.100 | 4.125 | 127,649 | +0.01(+0.21%) |
Jan 13, 2011 | 4.100 | 4.122 | 4.094 | 4.117 | 145,960 | +0.03(+0.76%) |
Jan 12, 2011 | 4.057 | 4.094 | 4.057 | 4.086 | 108,633 | +0.04(+1.05%) |
Jan 11, 2011 | 4.043 | 4.049 | 4.035 | 4.043 | 52,895 | +0.01(+0.21%) |
Jan 10, 2011 | 4.072 | 4.072 | 4.026 | 4.035 | 99,226 | -0.03(-0.76%) |
Jan 07, 2011 | 4.086 | 4.091 | 4.055 | 4.066 | 71,532 | -0.01(-0.21%) |
Jan 06, 2011 | 4.086 | 4.086 | 4.066 | 4.074 | 56,176 | -0.03(-0.62%) |
Jan 05, 2011 | 4.080 | 4.100 | 4.069 | 4.100 | 29,364 | +0.01(+0.28%) |
Jan 04, 2011 | 4.131 | 4.131 | 4.080 | 4.089 | 90,668 | -0.04(-0.96%) |
Jan 03, 2011 | 4.156 | 4.159 | 4.083 | 4.128 | 76,908 | +0.04(+0.90%) |
Dec 31, 2010 | 4.069 | 4.097 | 4.069 | 4.091 | 115,839 | +0.00(+0.00%) |
Dec 30, 2010 | 4.080 | 4.091 | 4.069 | 4.091 | 62,483 | +0.01(+0.21%) |
Dec 29, 2010 | 4.057 | 4.094 | 4.057 | 4.083 | 36,838 | +0.03(+0.63%) |
Dec 28, 2010 | 4.074 | 4.074 | 4.038 | 4.057 | 63,799 | +0.01(+0.14%) |
Dec 27, 2010 | 4.049 | 4.057 | 4.035 | 4.052 | 182,686 | -0.02(-0.55%) |
Dec 23, 2010 | 4.041 | 4.079 | 3.970 | 4.074 | 80,086 | +0.02(+0.56%) |
Dec 22, 2010 | 4.041 | 4.081 | 4.035 | 4.052 | 123,579 | +0.03(+0.63%) |
Dec 21, 2010 | 4.049 | 4.057 | 4.018 | 4.026 | 95,931 | -0.02(-0.42%) |
Dec 20, 2010 | 4.035 | 4.055 | 4.000 | 4.043 | 81,651 | +0.00(+0.00%) |
Dec 17, 2010 | 4.066 | 4.066 | 4.004 | 4.043 | 47,576 | -0.01(-0.21%) |
Dec 16, 2010 | 4.052 | 4.052 | 4.015 | 4.052 | 20,038 | +0.02(+0.42%) |
Dec 15, 2010 | 4.046 | 4.046 | 4.004 | 4.035 | 108,644 | -0.00(-0.07%) |
Dec 14, 2010 | 4.026 | 4.055 | 3.950 | 4.038 | 64,104 | +0.01(+0.14%) |
Dec 13, 2010 | 4.046 | 4.052 | 4.026 | 4.032 | 56,944 | +0.01(+0.35%) |
Dec 10, 2010 | 4.024 | 4.024 | 3.987 | 4.018 | 38,523 | +0.02(+0.49%) |
Dec 09, 2010 | 4.021 | 4.021 | 3.973 | 3.998 | 29,972 | +0.01(+0.21%) |
Dec 08, 2010 | 3.995 | 3.995 | 3.956 | 3.990 | 108,718 | +0.00(+0.00%) |
Dec 07, 2010 | 4.052 | 4.052 | 3.961 | 3.990 | 66,270 | -0.01(-0.14%) |
Dec 06, 2010 | 4.009 | 4.021 | 3.984 | 3.995 | 69,692 | -0.05(-1.12%) |
Dec 03, 2010 | 4.038 | 4.057 | 4.018 | 4.041 | 98,331 | -0.01(-0.21%) |
Dec 02, 2010 | 3.976 | 4.049 | 3.970 | 4.049 | 123,236 | +0.10(+2.43%) |
Dec 01, 2010 | 3.981 | 3.990 | 3.930 | 3.953 | 74,042 | +0.05(+1.23%) |
Nov 30, 2010 | 3.896 | 3.919 | 3.831 | 3.905 | 175,668 | -0.05(-1.22%) |
Nov 29, 2010 | 3.973 | 3.973 | 3.925 | 3.953 | 116,133 | -0.02(-0.57%) |
Nov 26, 2010 | 3.973 | 4.018 | 3.947 | 3.976 | 24,140 | -0.03(-0.85%) |
Nov 24, 2010 | 4.041 | 4.009 | 4.009 | 4.009 | 26,918 | +0.00(+0.02%) |
Nov 23, 2010 | 4.021 | 4.021 | 3.978 | 4.009 | 42,703 | -0.04(-1.07%) |
Nov 22, 2010 | 4.049 | 4.063 | 4.001 | 4.052 | 63,700 | +0.00(+0.07%) |
Nov 19, 2010 | 3.970 | 4.049 | 3.970 | 4.049 | 96,359 | +0.04(+1.06%) |
Nov 18, 2010 | 3.998 | 4.032 | 3.998 | 4.007 | 93,284 | +0.02(+0.60%) |
Nov 17, 2010 | 4.016 | 4.016 | 3.971 | 3.983 | 88,344 | +0.00(+0.00%) |
Nov 16, 2010 | 4.027 | 4.074 | 3.949 | 3.983 | 77,963 | -0.08(-1.92%) |
Nov 15, 2010 | 4.038 | 4.172 | 4.030 | 4.060 | 103,140 | +0.03(+0.76%) |
Nov 12, 2010 | 4.102 | 4.111 | 4.010 | 4.030 | 108,933 | -0.04(-1.02%) |
Nov 11, 2010 | 4.013 | 4.072 | 4.013 | 4.072 | 43,449 | +0.01(+0.27%) |
Nov 10, 2010 | 4.091 | 4.091 | 3.969 | 4.060 | 239,565 | -0.04(-1.02%) |
Nov 09, 2010 | 4.147 | 4.152 | 4.088 | 4.102 | 117,134 | -0.06(-1.54%) |
Nov 08, 2010 | 4.202 | 4.211 | 4.149 | 4.166 | 239,328 | -0.07(-1.71%) |
Nov 05, 2010 | 4.233 | 4.266 | 4.213 | 4.238 | 171,126 | +0.03(+0.73%) |
Nov 04, 2010 | 4.380 | 4.380 | 4.200 | 4.208 | 117,789 | +0.03(+0.80%) |
Nov 03, 2010 | 4.149 | 4.175 | 4.116 | 4.175 | 75,889 | +0.05(+1.15%) |
Nov 02, 2010 | 4.097 | 4.147 | 4.097 | 4.127 | 100,432 | +0.04(+0.95%) |
Nov 01, 2010 | 4.088 | 4.152 | 4.060 | 4.088 | 176,476 | +0.01(+0.34%) |
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%) |