Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.710 | 3.714 | 3.687 | 3.710 | 623,188 | +0.00(+0.00%) |
Apr 28, 2011 | 3.672 | 3.710 | 3.668 | 3.710 | 829,717 | +0.03(+0.83%) |
Apr 27, 2011 | 3.680 | 3.683 | 3.668 | 3.680 | 571,119 | +0.01(+0.36%) |
Apr 26, 2011 | 3.670 | 3.678 | 3.651 | 3.666 | 917,632 | +0.02(+0.62%) |
Apr 25, 2011 | 3.655 | 3.674 | 3.640 | 3.644 | 762,826 | -0.01(-0.31%) |
Apr 21, 2011 | 3.666 | 3.674 | 3.632 | 3.655 | 935,048 | +0.02(+0.42%) |
Apr 20, 2011 | 3.666 | 3.697 | 3.640 | 3.640 | 1,140,967 | -0.01(-0.31%) |
Apr 19, 2011 | 3.662 | 3.670 | 3.644 | 3.651 | 686,070 | -0.03(-0.72%) |
Apr 18, 2011 | 3.628 | 3.678 | 3.621 | 3.678 | 739,185 | +0.03(+0.73%) |
Apr 15, 2011 | 3.628 | 3.651 | 3.617 | 3.651 | 649,078 | +0.03(+0.73%) |
Apr 14, 2011 | 3.625 | 3.647 | 3.617 | 3.625 | 690,596 | -0.02(-0.62%) |
Apr 13, 2011 | 3.666 | 3.666 | 3.628 | 3.647 | 511,203 | +0.02(+0.52%) |
Apr 12, 2011 | 3.617 | 3.655 | 3.613 | 3.628 | 550,468 | +0.00(+0.10%) |
Apr 11, 2011 | 3.678 | 3.678 | 3.621 | 3.625 | 1,229,794 | +0.01(+0.31%) |
Apr 08, 2011 | 3.628 | 3.636 | 3.602 | 3.613 | 1,033,903 | -0.02(-0.42%) |
Apr 07, 2011 | 3.617 | 3.651 | 3.606 | 3.628 | 728,566 | +0.01(+0.21%) |
Apr 06, 2011 | 3.632 | 3.662 | 3.613 | 3.621 | 958,759 | -0.00(-0.10%) |
Apr 05, 2011 | 3.621 | 3.625 | 3.609 | 3.625 | 666,085 | +0.02(+0.45%) |
Apr 04, 2011 | 3.598 | 3.621 | 3.598 | 3.608 | 780,355 | +0.01(+0.28%) |
Apr 01, 2011 | 3.609 | 3.609 | 3.583 | 3.598 | 606,250 | -0.00(-0.11%) |
Mar 31, 2011 | 3.613 | 3.621 | 3.602 | 3.602 | 658,389 | -0.01(-0.31%) |
Mar 30, 2011 | 3.632 | 3.632 | 3.613 | 3.613 | 575,599 | -0.01(-0.17%) |
Mar 29, 2011 | 3.647 | 3.647 | 3.602 | 3.619 | 841,641 | +0.00(+0.01%) |
Mar 28, 2011 | 3.608 | 3.626 | 3.589 | 3.619 | 856,842 | +0.03(+0.73%) |
Mar 25, 2011 | 3.585 | 3.608 | 3.584 | 3.593 | 765,548 | +0.01(+0.32%) |
Mar 24, 2011 | 3.589 | 3.608 | 3.577 | 3.581 | 908,896 | +0.00(+0.11%) |
Mar 23, 2011 | 3.589 | 3.623 | 3.577 | 3.577 | 910,431 | -0.01(-0.40%) |
Mar 22, 2011 | 3.596 | 3.641 | 3.581 | 3.592 | 1,068,907 | -0.00(-0.02%) |
Mar 21, 2011 | 3.634 | 3.649 | 3.589 | 3.593 | 1,156,026 | -0.03(-0.93%) |
Mar 18, 2011 | 3.615 | 3.634 | 3.615 | 3.626 | 554,987 | +0.01(+0.31%) |
Mar 17, 2011 | 3.589 | 3.619 | 3.585 | 3.615 | 426,202 | +0.04(+1.16%) |
Mar 16, 2011 | 3.615 | 3.623 | 3.570 | 3.574 | 876,979 | -0.04(-1.15%) |
Mar 15, 2011 | 3.601 | 3.634 | 3.600 | 3.615 | 1,222,223 | -0.02(-0.62%) |
Mar 14, 2011 | 3.641 | 3.653 | 3.623 | 3.638 | 861,683 | -0.00(-0.10%) |
Mar 11, 2011 | 3.604 | 3.645 | 3.593 | 3.641 | 634,735 | +0.03(+0.73%) |
Mar 10, 2011 | 3.653 | 3.653 | 3.604 | 3.615 | 966,932 | -0.01(-0.31%) |
Mar 09, 2011 | 3.596 | 3.626 | 3.577 | 3.626 | 847,976 | +0.05(+1.48%) |
Mar 08, 2011 | 3.585 | 3.615 | 3.570 | 3.574 | 639,969 | -0.02(-0.42%) |
Mar 07, 2011 | 3.634 | 3.634 | 3.589 | 3.589 | 643,055 | -0.02(-0.62%) |
Mar 04, 2011 | 3.574 | 3.611 | 3.566 | 3.611 | 513,877 | +0.03(+0.73%) |
Mar 03, 2011 | 3.581 | 3.600 | 3.565 | 3.585 | 558,545 | +0.01(+0.21%) |
Mar 02, 2011 | 3.585 | 3.600 | 3.574 | 3.577 | 658,496 | -0.03(-0.83%) |
Mar 01, 2011 | 3.559 | 3.608 | 3.551 | 3.608 | 831,952 | +0.05(+1.38%) |
Feb 28, 2011 | 3.600 | 3.600 | 3.559 | 3.559 | 949,754 | -0.02(-0.63%) |
Feb 25, 2011 | 3.581 | 3.608 | 3.574 | 3.581 | 890,251 | +0.00(+0.11%) |
Feb 24, 2011 | 3.608 | 3.611 | 3.577 | 3.577 | 1,063,877 | -0.02(-0.47%) |
Feb 23, 2011 | 3.654 | 3.654 | 3.591 | 3.594 | 1,336,897 | -0.06(-1.60%) |
Feb 22, 2011 | 3.639 | 3.662 | 3.628 | 3.653 | 816,510 | +0.01(+0.16%) |
Feb 18, 2011 | 3.639 | 3.651 | 3.628 | 3.647 | 497,300 | +0.01(+0.41%) |
Feb 17, 2011 | 3.613 | 3.643 | 3.613 | 3.632 | 376,793 | +0.01(+0.31%) |
Feb 16, 2011 | 3.624 | 3.639 | 3.613 | 3.621 | 575,976 | -0.00(-0.10%) |
Feb 15, 2011 | 3.628 | 3.642 | 3.617 | 3.624 | 554,638 | +0.00(+0.04%) |
Feb 14, 2011 | 3.606 | 3.680 | 3.606 | 3.623 | 968,272 | +0.03(+0.79%) |
Feb 11, 2011 | 3.632 | 3.654 | 3.594 | 3.594 | 813,983 | -0.04(-1.23%) |
Feb 10, 2011 | 3.628 | 3.643 | 3.609 | 3.639 | 958,005 | +0.02(+0.41%) |
Feb 09, 2011 | 3.579 | 3.624 | 3.579 | 3.624 | 888,521 | +0.03(+0.73%) |
Feb 08, 2011 | 3.583 | 3.617 | 3.579 | 3.598 | 591,820 | -0.00(-0.10%) |
Feb 07, 2011 | 3.583 | 3.602 | 3.565 | 3.602 | 719,982 | +0.04(+1.05%) |
Feb 04, 2011 | 3.587 | 3.587 | 3.540 | 3.564 | 814,916 | -0.01(-0.21%) |
Feb 03, 2011 | 3.553 | 3.583 | 3.546 | 3.572 | 533,282 | +0.01(+0.32%) |
Feb 02, 2011 | 3.550 | 3.575 | 3.542 | 3.561 | 421,910 | +0.01(+0.21%) |
Feb 01, 2011 | 3.561 | 3.576 | 3.538 | 3.553 | 488,456 | -0.00(-0.11%) |
Jan 31, 2011 | 3.568 | 3.606 | 3.542 | 3.557 | 642,017 | +0.01(+0.42%) |
Jan 28, 2011 | 3.579 | 3.587 | 3.535 | 3.542 | 474,093 | -0.06(-1.56%) |
Jan 27, 2011 | 3.561 | 3.598 | 3.542 | 3.598 | 528,381 | +0.02(+0.68%) |
Jan 26, 2011 | 3.533 | 3.600 | 3.533 | 3.574 | 1,265,776 | +0.03(+0.94%) |
Jan 25, 2011 | 3.514 | 3.540 | 3.507 | 3.540 | 1,145,590 | +0.03(+0.74%) |
Jan 24, 2011 | 3.481 | 3.514 | 3.470 | 3.514 | 621,222 | +0.06(+1.61%) |
Jan 21, 2011 | 3.474 | 3.492 | 3.459 | 3.459 | 702,414 | -0.02(-0.64%) |
Jan 20, 2011 | 3.462 | 3.496 | 3.459 | 3.481 | 694,769 | -0.00(-0.00%) |
Jan 19, 2011 | 3.485 | 3.514 | 3.455 | 3.481 | 840,075 | -0.02(-0.53%) |
Jan 18, 2011 | 3.496 | 3.507 | 3.474 | 3.500 | 694,872 | +0.01(+0.21%) |
Jan 14, 2011 | 3.477 | 3.500 | 3.470 | 3.492 | 602,934 | +0.01(+0.43%) |
Jan 13, 2011 | 3.481 | 3.485 | 3.448 | 3.477 | 583,755 | +0.03(+0.97%) |
Jan 12, 2011 | 3.474 | 3.485 | 3.436 | 3.444 | 839,168 | -0.03(-0.86%) |
Jan 11, 2011 | 3.481 | 3.511 | 3.440 | 3.474 | 1,003,117 | -0.04(-1.06%) |
Jan 10, 2011 | 3.544 | 3.544 | 3.440 | 3.511 | 1,270,193 | +0.01(+0.32%) |
Jan 07, 2011 | 3.470 | 3.507 | 3.455 | 3.500 | 714,255 | +0.01(+0.32%) |
Jan 06, 2011 | 3.429 | 3.496 | 3.429 | 3.488 | 1,030,721 | +0.06(+1.73%) |
Jan 05, 2011 | 3.414 | 3.448 | 3.403 | 3.429 | 813,585 | +0.00(+0.11%) |
Jan 04, 2011 | 3.373 | 3.429 | 3.362 | 3.425 | 996,904 | +0.06(+1.88%) |
Jan 03, 2011 | 3.414 | 3.422 | 3.362 | 3.362 | 936,045 | -0.03(-0.98%) |
Dec 31, 2010 | 3.366 | 3.407 | 3.362 | 3.396 | 806,958 | +0.02(+0.55%) |
Dec 30, 2010 | 3.425 | 3.429 | 3.370 | 3.377 | 999,254 | -0.03(-0.98%) |
Dec 29, 2010 | 3.451 | 3.451 | 3.381 | 3.410 | 1,018,083 | -0.03(-0.92%) |
Dec 28, 2010 | 3.412 | 3.453 | 3.412 | 3.442 | 692,686 | +0.02(+0.54%) |
Dec 27, 2010 | 3.387 | 3.447 | 3.379 | 3.424 | 781,187 | +0.02(+0.54%) |
Dec 23, 2010 | 3.394 | 3.415 | 3.364 | 3.405 | 951,005 | -0.01(-0.22%) |
Dec 22, 2010 | 3.438 | 3.475 | 3.412 | 3.412 | 812,167 | -0.04(-1.28%) |
Dec 21, 2010 | 3.479 | 3.505 | 3.453 | 3.457 | 802,886 | -0.02(-0.64%) |
Dec 20, 2010 | 3.486 | 3.523 | 3.479 | 3.479 | 762,407 | +0.01(+0.21%) |
Dec 17, 2010 | 3.490 | 3.516 | 3.471 | 3.471 | 832,600 | +0.00(+0.11%) |
Dec 16, 2010 | 3.427 | 3.512 | 3.427 | 3.468 | 1,194,529 | +0.03(+0.75%) |
Dec 15, 2010 | 3.368 | 3.460 | 3.357 | 3.442 | 1,244,089 | +0.07(+2.08%) |
Dec 14, 2010 | 3.346 | 3.460 | 3.320 | 3.372 | 1,680,768 | +0.01(+0.22%) |
Dec 13, 2010 | 3.560 | 3.560 | 3.320 | 3.364 | 4,054,493 | -0.20(-5.49%) |
Dec 10, 2010 | 3.593 | 3.649 | 3.512 | 3.560 | 1,590,177 | -0.02(-0.62%) |
Dec 09, 2010 | 3.652 | 3.663 | 3.519 | 3.582 | 1,780,933 | -0.07(-1.92%) |
Dec 08, 2010 | 3.656 | 3.682 | 3.641 | 3.652 | 912,597 | -0.02(-0.60%) |
Dec 07, 2010 | 3.708 | 3.708 | 3.663 | 3.674 | 738,767 | -0.01(-0.20%) |
Dec 06, 2010 | 3.663 | 3.704 | 3.663 | 3.682 | 561,150 | +0.01(+0.20%) |
Dec 03, 2010 | 3.678 | 3.682 | 3.660 | 3.674 | 744,628 | +0.01(+0.40%) |
Dec 02, 2010 | 3.674 | 3.678 | 3.652 | 3.660 | 883,927 | -0.01(-0.30%) |
Dec 01, 2010 | 3.674 | 3.685 | 3.663 | 3.671 | 712,810 | +0.00(+0.00%) |
Nov 30, 2010 | 3.660 | 3.685 | 3.652 | 3.671 | 568,347 | +0.00(+0.00%) |
Nov 29, 2010 | 3.689 | 3.700 | 3.660 | 3.671 | 1,060,356 | -0.03(-0.90%) |
Nov 26, 2010 | 3.685 | 3.707 | 3.675 | 3.704 | 225,983 | +0.03(+0.85%) |
Nov 24, 2010 | 3.695 | 3.673 | 3.673 | 3.673 | 929,354 | +0.00(+0.00%) |
Nov 23, 2010 | 3.691 | 3.695 | 3.665 | 3.673 | 734,229 | -0.01(-0.30%) |
Nov 22, 2010 | 3.673 | 3.713 | 3.658 | 3.684 | 741,721 | -0.00(-0.10%) |
Nov 19, 2010 | 3.673 | 3.702 | 3.644 | 3.687 | 794,346 | +0.01(+0.40%) |
Nov 18, 2010 | 3.665 | 3.695 | 3.662 | 3.673 | 636,128 | +0.00(+0.10%) |
Nov 17, 2010 | 3.665 | 3.702 | 3.636 | 3.669 | 890,961 | -0.02(-0.60%) |
Nov 16, 2010 | 3.680 | 3.698 | 3.629 | 3.691 | 915,786 | -0.02(-0.49%) |
Nov 15, 2010 | 3.709 | 3.735 | 3.687 | 3.709 | 768,798 | +0.00(+0.10%) |
Nov 12, 2010 | 3.698 | 3.713 | 3.647 | 3.706 | 963,505 | -0.01(-0.20%) |
Nov 11, 2010 | 3.720 | 3.738 | 3.698 | 3.713 | 815,112 | -0.04(-0.98%) |
Nov 10, 2010 | 3.698 | 3.753 | 3.684 | 3.749 | 1,160,338 | +0.05(+1.29%) |
Nov 09, 2010 | 3.669 | 3.702 | 3.666 | 3.702 | 716,907 | +0.04(+1.00%) |
Nov 08, 2010 | 3.654 | 3.684 | 3.651 | 3.665 | 682,750 | -0.00(-0.10%) |
Nov 05, 2010 | 3.665 | 3.695 | 3.651 | 3.669 | 720,956 | -0.00(-0.12%) |
Nov 04, 2010 | 3.665 | 3.676 | 3.647 | 3.673 | 884,164 | +0.06(+1.65%) |
Nov 03, 2010 | 3.603 | 3.643 | 3.599 | 3.614 | 600,061 | +0.01(+0.31%) |
Nov 02, 2010 | 3.625 | 3.629 | 3.592 | 3.603 | 743,934 | -0.01(-0.30%) |
Nov 01, 2010 | 3.658 | 3.658 | 3.585 | 3.614 | 988,317 | -0.03(-0.70%) |
Oct 29, 2010 | 3.647 | 3.662 | 3.607 | 3.640 | 661,352 | +0.01(+0.30%) |
Oct 28, 2010 | 3.654 | 3.673 | 3.629 | 3.629 | 733,836 | -0.03(-0.90%) |
Oct 27, 2010 | 3.676 | 3.676 | 3.629 | 3.661 | 702,078 | +0.01(+0.15%) |
Oct 25, 2010 | 3.641 | 3.667 | 3.638 | 3.656 | 841,822 | +0.01(+0.40%) |
Oct 22, 2010 | 3.641 | 3.656 | 3.631 | 3.641 | 482,993 | -0.01(-0.30%) |
Oct 21, 2010 | 3.627 | 3.660 | 3.627 | 3.652 | 548,766 | +0.00(+0.00%) |
Oct 20, 2010 | 3.641 | 3.652 | 3.616 | 3.652 | 715,144 | +0.02(+0.50%) |
Oct 19, 2010 | 3.641 | 3.652 | 3.627 | 3.634 | 738,619 | -0.01(-0.22%) |
Oct 18, 2010 | 3.631 | 3.660 | 3.624 | 3.642 | 512,687 | +0.01(+0.22%) |
Oct 15, 2010 | 3.620 | 3.652 | 3.620 | 3.634 | 619,834 | +0.00(+0.10%) |
Oct 14, 2010 | 3.623 | 3.641 | 3.612 | 3.631 | 546,325 | +0.02(+0.50%) |
Oct 13, 2010 | 3.652 | 3.667 | 3.605 | 3.612 | 1,027,621 | -0.03(-0.80%) |
Oct 12, 2010 | 3.667 | 3.678 | 3.633 | 3.641 | 1,164,050 | +0.00(+0.00%) |
Oct 11, 2010 | 3.605 | 3.649 | 3.605 | 3.641 | 714,658 | +0.02(+0.60%) |
Oct 08, 2010 | 3.620 | 3.623 | 3.583 | 3.620 | 697,198 | +0.02(+0.51%) |
Oct 07, 2010 | 3.587 | 3.605 | 3.572 | 3.601 | 555,489 | +0.01(+0.30%) |
Oct 06, 2010 | 3.569 | 3.590 | 3.561 | 3.590 | 581,020 | +0.02(+0.61%) |
Oct 05, 2010 | 3.576 | 3.579 | 3.558 | 3.569 | 631,736 | -0.00(-0.10%) |
Oct 04, 2010 | 3.576 | 3.580 | 3.557 | 3.572 | 546,995 | +0.00(+0.10%) |
Oct 01, 2010 | 3.569 | 3.583 | 3.554 | 3.569 | 404,744 | -0.00(-0.10%) |
Sep 30, 2010 | 3.539 | 3.583 | 3.532 | 3.572 | 745,047 | +0.03(+0.82%) |
Sep 29, 2010 | 3.550 | 3.550 | 3.525 | 3.543 | 492,280 | +0.01(+0.21%) |
Sep 28, 2010 | 3.554 | 3.565 | 3.529 | 3.536 | 825,784 | -0.01(-0.23%) |
Sep 27, 2010 | 3.520 | 3.549 | 3.498 | 3.544 | 822,025 | +0.04(+1.11%) |
Sep 24, 2010 | 3.505 | 3.520 | 3.495 | 3.505 | 647,516 | +0.01(+0.24%) |
Sep 23, 2010 | 3.505 | 3.538 | 3.482 | 3.497 | 801,858 | -0.04(-1.06%) |
Sep 22, 2010 | 3.523 | 3.549 | 3.520 | 3.534 | 1,059,732 | +0.02(+0.51%) |
Sep 21, 2010 | 3.516 | 3.530 | 3.491 | 3.516 | 851,596 | +0.00(+0.00%) |
Sep 20, 2010 | 3.494 | 3.527 | 3.491 | 3.516 | 818,713 | +0.03(+0.73%) |
Sep 17, 2010 | 3.491 | 3.516 | 3.473 | 3.491 | 683,327 | -0.05(-1.49%) |
Sep 15, 2010 | 3.549 | 3.563 | 3.530 | 3.544 | 655,071 | -0.02(-0.55%) |
Sep 14, 2010 | 3.592 | 3.592 | 3.563 | 3.563 | 768,844 | -0.03(-0.91%) |
Sep 13, 2010 | 3.596 | 3.599 | 3.563 | 3.596 | 2,056,418 | -0.00(-0.10%) |
Sep 10, 2010 | 3.559 | 3.599 | 3.530 | 3.599 | 1,562,740 | +0.06(+1.74%) |
Sep 09, 2010 | 3.512 | 3.538 | 3.483 | 3.538 | 1,023,056 | +0.04(+1.24%) |
Sep 08, 2010 | 3.480 | 3.494 | 3.476 | 3.494 | 550,504 | +0.02(+0.52%) |
Sep 07, 2010 | 3.465 | 3.483 | 3.455 | 3.476 | 667,481 | +0.00(+0.10%) |
Sep 03, 2010 | 3.473 | 3.473 | 3.444 | 3.473 | 610,192 | +0.01(+0.42%) |
Sep 02, 2010 | 3.444 | 3.458 | 3.429 | 3.458 | 911,249 | +0.02(+0.53%) |
Sep 01, 2010 | 3.429 | 3.447 | 3.411 | 3.440 | 878,981 | +0.04(+1.06%) |
Aug 31, 2010 | 3.418 | 3.426 | 3.397 | 3.404 | 731,197 | -0.03(-0.74%) |
Aug 30, 2010 | 3.426 | 3.436 | 3.389 | 3.429 | 783,297 | -0.01(-0.42%) |
Aug 27, 2010 | 3.444 | 3.444 | 3.389 | 3.444 | 735,167 | +0.03(+0.90%) |
Aug 26, 2010 | 3.402 | 3.431 | 3.399 | 3.413 | 621,073 | +0.01(+0.42%) |
Aug 25, 2010 | 3.409 | 3.422 | 3.395 | 3.399 | 744,506 | -0.00(-0.11%) |
Aug 24, 2010 | 3.413 | 3.438 | 3.402 | 3.402 | 717,328 | -0.04(-1.25%) |
Aug 23, 2010 | 3.395 | 3.449 | 3.395 | 3.445 | 852,934 | +0.07(+2.13%) |
Aug 20, 2010 | 3.395 | 3.420 | 3.363 | 3.373 | 768,417 | -0.05(-1.44%) |
Aug 19, 2010 | 3.417 | 3.438 | 3.406 | 3.423 | 804,703 | -0.01(-0.24%) |
Aug 18, 2010 | 3.431 | 3.456 | 3.427 | 3.431 | 611,857 | -0.01(-0.31%) |
Aug 17, 2010 | 3.413 | 3.449 | 3.413 | 3.442 | 654,267 | +0.02(+0.53%) |
Aug 16, 2010 | 3.420 | 3.431 | 3.399 | 3.424 | 652,783 | +0.00(+0.10%) |
Aug 13, 2010 | 3.420 | 3.438 | 3.399 | 3.420 | 735,229 | +0.01(+0.42%) |
Aug 12, 2010 | 3.413 | 3.431 | 3.395 | 3.406 | 845,159 | -0.01(-0.21%) |
Aug 11, 2010 | 3.402 | 3.449 | 3.399 | 3.413 | 2,783 | -0.01(-0.31%) |
Aug 10, 2010 | 3.431 | 3.431 | 3.395 | 3.424 | 1,222,807 | +0.01(+0.32%) |
Aug 09, 2010 | 3.395 | 3.413 | 3.388 | 3.413 | 886,097 | +0.02(+0.64%) |
Aug 06, 2010 | 3.391 | 3.395 | 3.381 | 3.391 | 743,190 | +0.00(+0.00%) |
Aug 05, 2010 | 3.388 | 3.395 | 3.377 | 3.391 | 583,523 | +0.01(+0.21%) |
Aug 04, 2010 | 3.373 | 3.391 | 3.370 | 3.384 | 629,616 | +0.01(+0.43%) |
Aug 03, 2010 | 3.359 | 3.395 | 3.359 | 3.370 | 668,471 | -0.00(-0.11%) |
Aug 02, 2010 | 3.391 | 3.391 | 3.366 | 3.373 | 777,695 | -0.00(-0.11%) |
Jul 30, 2010 | 3.377 | 3.381 | 3.345 | 3.377 | 492,257 | +0.03(+0.75%) |
Jul 29, 2010 | 3.352 | 3.373 | 3.341 | 3.352 | 701,284 | +0.00(+0.00%) |
Jul 28, 2010 | 3.377 | 3.377 | 3.352 | 3.352 | 570,856 | -0.02(-0.59%) |
Jul 27, 2010 | 3.347 | 3.372 | 3.347 | 3.372 | 954,227 | +0.01(+0.43%) |
Jul 26, 2010 | 3.343 | 3.368 | 3.336 | 3.357 | 932,267 | +0.00(+0.11%) |
Jul 23, 2010 | 3.357 | 3.364 | 3.343 | 3.354 | 540,946 | -0.01(-0.32%) |
Jul 22, 2010 | 3.347 | 3.364 | 3.336 | 3.364 | 812,063 | +0.01(+0.43%) |
Jul 21, 2010 | 3.347 | 3.354 | 3.336 | 3.350 | 588,325 | -0.00(-0.11%) |
Jul 20, 2010 | 3.332 | 3.354 | 3.325 | 3.354 | 550,336 | +0.01(+0.21%) |
Jul 19, 2010 | 3.332 | 3.350 | 3.300 | 3.347 | 671,202 | -0.01(-0.21%) |
Jul 16, 2010 | 3.354 | 3.354 | 3.293 | 3.354 | 1,018,625 | +0.02(+0.75%) |
Jul 15, 2010 | 3.322 | 3.343 | 3.300 | 3.329 | 664,593 | +0.00(+0.11%) |
Jul 14, 2010 | 3.343 | 3.343 | 3.307 | 3.325 | 521,565 | -0.02(-0.53%) |
Jul 13, 2010 | 3.354 | 3.354 | 3.325 | 3.343 | 924,229 | -0.00(-0.11%) |
Jul 12, 2010 | 3.364 | 3.364 | 3.311 | 3.347 | 904,334 | +0.03(+0.86%) |
Jul 09, 2010 | 3.318 | 3.322 | 3.290 | 3.318 | 637,262 | +0.01(+0.32%) |
Jul 08, 2010 | 3.300 | 3.315 | 3.250 | 3.307 | 1,006,225 | -0.01(-0.32%) |
Jul 07, 2010 | 3.240 | 3.318 | 3.240 | 3.318 | 677,679 | +0.06(+1.97%) |
Jul 06, 2010 | 3.218 | 3.254 | 3.207 | 3.254 | 644,791 | +0.02(+0.66%) |
Jul 02, 2010 | 3.232 | 3.236 | 3.186 | 3.232 | 421,636 | +0.05(+1.46%) |
Jul 01, 2010 | 3.204 | 3.225 | 3.186 | 3.186 | 435,061 | -0.01(-0.45%) |
Jun 30, 2010 | 3.215 | 3.250 | 3.197 | 3.200 | 732,205 | +0.01(+0.22%) |
Jun 29, 2010 | 3.247 | 3.268 | 3.186 | 3.193 | 1,052,475 | -0.13(-3.82%) |
Jun 25, 2010 | 3.320 | 3.323 | 3.299 | 3.320 | 721,001 | +0.01(+0.43%) |
Jun 24, 2010 | 3.284 | 3.309 | 3.281 | 3.306 | 878,888 | +0.02(+0.65%) |
Jun 23, 2010 | 3.292 | 3.292 | 3.277 | 3.284 | 632,310 | -0.01(-0.22%) |
Jun 22, 2010 | 3.260 | 3.296 | 3.260 | 3.292 | 772,851 | +0.01(+0.43%) |
Jun 21, 2010 | 3.316 | 3.316 | 3.277 | 3.277 | 629,397 | -0.01(-0.43%) |
Jun 18, 2010 | 3.292 | 3.295 | 3.267 | 3.292 | 750,015 | +0.02(+0.54%) |
Jun 17, 2010 | 3.277 | 3.292 | 3.260 | 3.274 | 508,790 | -0.00(-0.11%) |
Jun 16, 2010 | 3.253 | 3.277 | 3.253 | 3.277 | 698,461 | +0.03(+0.87%) |
Jun 15, 2010 | 3.249 | 3.260 | 3.242 | 3.249 | 516,388 | +0.00(+0.11%) |
Jun 14, 2010 | 3.256 | 3.263 | 3.238 | 3.245 | 503,453 | -0.00(-0.11%) |
Jun 11, 2010 | 3.245 | 3.270 | 3.231 | 3.249 | 543,678 | -0.01(-0.22%) |
Jun 10, 2010 | 3.231 | 3.260 | 3.231 | 3.256 | 1,198,906 | +0.02(+0.77%) |
Jun 09, 2010 | 3.189 | 3.231 | 3.153 | 3.231 | 995,261 | +0.05(+1.45%) |
Jun 08, 2010 | 3.153 | 3.185 | 3.129 | 3.185 | 675,461 | +0.04(+1.24%) |
Jun 07, 2010 | 3.143 | 3.185 | 3.143 | 3.146 | 546,114 | +0.00(+0.01%) |
Jun 04, 2010 | 3.146 | 3.196 | 3.136 | 3.146 | 667,988 | -0.06(-2.00%) |
Jun 03, 2010 | 3.164 | 3.217 | 3.136 | 3.210 | 733,303 | +0.04(+1.23%) |
Jun 02, 2010 | 3.086 | 3.189 | 3.086 | 3.171 | 781,617 | +0.09(+2.76%) |
Jun 01, 2010 | 3.125 | 3.136 | 3.086 | 3.086 | 493,151 | -0.05(-1.69%) |
May 28, 2010 | 3.139 | 3.160 | 3.136 | 3.139 | 487,128 | -0.01(-0.45%) |
May 27, 2010 | 3.146 | 3.160 | 3.125 | 3.153 | 666,184 | +0.05(+1.48%) |
May 26, 2010 | 3.143 | 3.171 | 3.107 | 3.107 | 684,199 | +0.00(+0.06%) |
May 25, 2010 | 3.060 | 3.106 | 3.032 | 3.106 | 1,203,364 | -0.01(-0.23%) |
May 24, 2010 | 3.081 | 3.172 | 3.077 | 3.113 | 925,534 | +0.03(+0.91%) |
May 21, 2010 | 3.011 | 3.114 | 2.993 | 3.084 | 759,583 | +0.02(+0.80%) |
May 20, 2010 | 3.056 | 3.116 | 3.025 | 3.060 | 1,741,705 | -0.06(-1.92%) |
May 19, 2010 | 3.088 | 3.130 | 3.042 | 3.120 | 1,295,462 | -0.00(-0.00%) |
May 18, 2010 | 3.165 | 3.215 | 3.109 | 3.120 | 821,104 | -0.01(-0.34%) |
May 17, 2010 | 3.155 | 3.172 | 3.120 | 3.130 | 908,343 | -0.04(-1.11%) |
May 14, 2010 | 3.165 | 3.204 | 3.134 | 3.165 | 797,215 | -0.03(-1.01%) |
May 13, 2010 | 3.186 | 3.218 | 3.186 | 3.198 | 646,296 | -0.01(-0.31%) |
May 12, 2010 | 3.215 | 3.236 | 3.172 | 3.208 | 795,358 | -0.01(-0.21%) |
May 11, 2010 | 3.236 | 3.246 | 3.200 | 3.214 | 1,164,189 | -0.02(-0.55%) |
May 10, 2010 | 3.208 | 3.239 | 3.172 | 3.232 | 1,216,258 | +0.08(+2.57%) |
May 07, 2010 | 3.155 | 3.155 | 3.049 | 3.151 | 1,749,795 | +0.64(+25.31%) |
May 06, 2010 | 3.222 | 3.229 | 1.758 | 2.515 | 5,246,678 | -0.71(-22.03%) |
May 05, 2010 | 3.234 | 3.253 | 3.222 | 3.225 | 829,009 | -0.01(-0.22%) |
May 04, 2010 | 3.236 | 3.253 | 3.225 | 3.232 | 736,817 | -0.02(-0.65%) |