Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.441 | 3.448 | 3.394 | 3.397 | 412,306 | -0.05(-1.37%) |
Apr 29, 2010 | 3.426 | 3.454 | 3.426 | 3.445 | 328,415 | +0.03(+0.93%) |
Apr 28, 2010 | 3.422 | 3.445 | 3.404 | 3.413 | 386,651 | +0.00(+0.09%) |
Apr 27, 2010 | 3.470 | 3.482 | 3.410 | 3.410 | 589,950 | -0.08(-2.35%) |
Apr 26, 2010 | 3.486 | 3.508 | 3.485 | 3.492 | 404,613 | +0.01(+0.18%) |
Apr 23, 2010 | 3.454 | 3.495 | 3.448 | 3.486 | 450,133 | +0.03(+0.73%) |
Apr 22, 2010 | 3.407 | 3.460 | 3.366 | 3.460 | 347,716 | +0.02(+0.64%) |
Apr 21, 2010 | 3.454 | 3.464 | 3.429 | 3.438 | 416,658 | -0.00(-0.09%) |
Apr 20, 2010 | 3.429 | 3.454 | 3.429 | 3.441 | 200,571 | +0.03(+0.74%) |
Apr 19, 2010 | 3.397 | 3.426 | 3.385 | 3.416 | 523,012 | -0.01(-0.18%) |
Apr 16, 2010 | 3.460 | 3.460 | 3.404 | 3.422 | 317,364 | -0.04(-1.18%) |
Apr 15, 2010 | 3.451 | 3.467 | 3.451 | 3.464 | 225,817 | +0.01(+0.18%) |
Apr 14, 2010 | 3.432 | 3.460 | 3.432 | 3.457 | 186,856 | +0.03(+0.83%) |
Apr 13, 2010 | 3.410 | 3.429 | 3.400 | 3.429 | 200,913 | +0.01(+0.18%) |
Apr 12, 2010 | 3.419 | 3.432 | 3.419 | 3.423 | 320,306 | -0.00(-0.09%) |
Apr 09, 2010 | 3.388 | 3.432 | 3.388 | 3.426 | 270,729 | +0.04(+1.12%) |
Apr 08, 2010 | 3.381 | 3.391 | 3.353 | 3.388 | 603,008 | +0.00(+0.00%) |
Apr 07, 2010 | 3.394 | 3.394 | 3.369 | 3.388 | 679,786 | -0.01(-0.19%) |
Apr 06, 2010 | 3.369 | 3.410 | 3.369 | 3.394 | 544,186 | +0.01(+0.28%) |
Apr 05, 2010 | 3.363 | 3.394 | 3.363 | 3.385 | 615,503 | +0.03(+1.04%) |
Apr 01, 2010 | 3.369 | 3.350 | 3.350 | 3.350 | 430,433 | +0.02(+0.66%) |
Mar 31, 2010 | 3.334 | 3.344 | 3.325 | 3.328 | 433,271 | -0.01(-0.28%) |
Mar 30, 2010 | 3.340 | 3.354 | 3.328 | 3.337 | 435,320 | -0.01(-0.19%) |
Mar 29, 2010 | 3.337 | 3.350 | 3.334 | 3.344 | 330,720 | +0.01(+0.28%) |
Mar 26, 2010 | 3.321 | 3.353 | 3.315 | 3.334 | 285,118 | +0.02(+0.48%) |
Mar 25, 2010 | 3.353 | 3.369 | 3.318 | 3.318 | 400,841 | -0.00(-0.09%) |
Mar 24, 2010 | 3.340 | 3.348 | 3.321 | 3.321 | 286,850 | -0.03(-0.85%) |
Mar 23, 2010 | 3.334 | 3.353 | 3.321 | 3.350 | 457,165 | +0.02(+0.57%) |
Mar 22, 2010 | 3.303 | 3.340 | 3.287 | 3.331 | 414,397 | +0.01(+0.29%) |
Mar 19, 2010 | 3.356 | 3.356 | 3.312 | 3.321 | 436,432 | -0.04(-1.22%) |
Mar 18, 2010 | 3.347 | 3.375 | 3.334 | 3.363 | 373,767 | +0.01(+0.28%) |
Mar 17, 2010 | 3.331 | 3.366 | 3.331 | 3.353 | 505,209 | +0.03(+1.05%) |
Mar 16, 2010 | 3.309 | 3.325 | 3.306 | 3.318 | 307,875 | +0.01(+0.19%) |
Mar 15, 2010 | 3.296 | 3.312 | 3.293 | 3.312 | 254,259 | +0.00(+0.10%) |
Mar 12, 2010 | 3.290 | 3.309 | 3.284 | 3.309 | 336,083 | +0.02(+0.48%) |
Mar 11, 2010 | 3.274 | 3.299 | 3.265 | 3.293 | 284,298 | +0.01(+0.38%) |
Mar 10, 2010 | 3.255 | 3.289 | 3.255 | 3.281 | 219,482 | +0.02(+0.49%) |
Mar 09, 2010 | 3.252 | 3.280 | 3.246 | 3.265 | 238,809 | +0.00(+0.10%) |
Mar 08, 2010 | 3.246 | 3.268 | 3.243 | 3.261 | 342,271 | +0.01(+0.39%) |
Mar 05, 2010 | 3.214 | 3.252 | 3.214 | 3.249 | 326,495 | +0.05(+1.58%) |
Mar 04, 2010 | 3.192 | 3.207 | 3.189 | 3.198 | 222,133 | +0.01(+0.20%) |
Mar 03, 2010 | 3.192 | 3.211 | 3.184 | 3.192 | 217,386 | +0.01(+0.20%) |
Mar 02, 2010 | 3.192 | 3.198 | 3.148 | 3.186 | 335,218 | +0.01(+0.20%) |
Mar 01, 2010 | 3.173 | 3.183 | 3.164 | 3.179 | 559,449 | +0.04(+1.20%) |
Feb 26, 2010 | 3.132 | 3.148 | 3.132 | 3.142 | 248,064 | +0.01(+0.30%) |
Feb 25, 2010 | 3.100 | 3.134 | 3.094 | 3.132 | 435,361 | -0.02(-0.60%) |
Feb 24, 2010 | 3.132 | 3.157 | 3.132 | 3.151 | 436,238 | +0.02(+0.50%) |
Feb 23, 2010 | 3.145 | 3.151 | 3.116 | 3.135 | 612,127 | -0.01(-0.40%) |
Feb 22, 2010 | 3.157 | 3.157 | 3.138 | 3.148 | 362,928 | -0.01(-0.20%) |
Feb 19, 2010 | 3.138 | 3.170 | 3.132 | 3.154 | 587,175 | +0.01(+0.20%) |
Feb 18, 2010 | 3.110 | 3.151 | 3.110 | 3.148 | 283,009 | +0.03(+1.12%) |
Feb 17, 2010 | 3.104 | 3.126 | 3.104 | 3.113 | 238,537 | +0.02(+0.61%) |
Feb 16, 2010 | 3.056 | 3.100 | 3.053 | 3.094 | 569,099 | +0.06(+1.87%) |
Feb 12, 2010 | 3.012 | 3.037 | 3.037 | 3.037 | 319,261 | -0.01(-0.21%) |
Feb 11, 2010 | 3.009 | 3.044 | 2.996 | 3.044 | 215,181 | +0.03(+1.15%) |
Feb 10, 2010 | 3.003 | 3.019 | 2.990 | 3.009 | 282,229 | +0.01(+0.21%) |
Feb 09, 2010 | 3.003 | 3.034 | 2.990 | 3.003 | 423,940 | +0.03(+0.84%) |
Feb 08, 2010 | 3.009 | 3.025 | 2.977 | 2.977 | 217,070 | -0.03(-1.04%) |
Feb 05, 2010 | 3.021 | 3.028 | 2.912 | 3.009 | 862,950 | -0.01(-0.31%) |
Feb 04, 2010 | 3.103 | 3.103 | 3.018 | 3.018 | 429,047 | -0.10(-3.22%) |
Feb 03, 2010 | 3.112 | 3.134 | 3.103 | 3.119 | 240,899 | -0.02(-0.60%) |
Feb 02, 2010 | 3.097 | 3.138 | 3.094 | 3.138 | 324,296 | +0.04(+1.42%) |
Feb 01, 2010 | 3.056 | 3.094 | 3.056 | 3.094 | 228,934 | +0.04(+1.23%) |
Jan 29, 2010 | 3.094 | 3.116 | 3.043 | 3.056 | 396,440 | -0.05(-1.62%) |
Jan 28, 2010 | 3.116 | 3.119 | 3.106 | 3.106 | 610,117 | -0.01(-0.20%) |
Jan 27, 2010 | 3.100 | 3.116 | 3.087 | 3.112 | 499,017 | +0.00(+0.10%) |
Jan 26, 2010 | 3.109 | 3.141 | 3.103 | 3.109 | 489,650 | -0.02(-0.50%) |
Jan 25, 2010 | 3.128 | 3.147 | 3.113 | 3.125 | 269,013 | +0.02(+0.61%) |
Jan 22, 2010 | 3.172 | 3.182 | 3.104 | 3.106 | 393,642 | -0.07(-2.27%) |
Jan 21, 2010 | 3.241 | 3.245 | 3.175 | 3.178 | 597,340 | -0.06(-1.75%) |
Jan 20, 2010 | 3.254 | 3.254 | 3.213 | 3.235 | 420,243 | -0.03(-0.87%) |
Jan 19, 2010 | 3.244 | 3.270 | 3.232 | 3.263 | 336,722 | +0.04(+1.27%) |
Jan 15, 2010 | 3.244 | 3.222 | 3.222 | 3.222 | 156,331 | -0.04(-1.16%) |
Jan 14, 2010 | 3.238 | 3.260 | 3.238 | 3.260 | 332,125 | +0.02(+0.58%) |
Jan 13, 2010 | 3.226 | 3.251 | 3.210 | 3.241 | 271,723 | +0.03(+0.79%) |
Jan 12, 2010 | 3.232 | 3.238 | 3.210 | 3.216 | 499,020 | -0.04(-1.16%) |
Jan 11, 2010 | 3.254 | 3.259 | 3.238 | 3.254 | 452,990 | +0.01(+0.39%) |
Jan 08, 2010 | 3.235 | 3.244 | 3.232 | 3.241 | 424,895 | -0.00(-0.00%) |
Jan 07, 2010 | 3.226 | 3.250 | 3.222 | 3.241 | 444,569 | +0.00(+0.10%) |
Jan 06, 2010 | 3.222 | 3.241 | 3.222 | 3.238 | 492,595 | +0.01(+0.39%) |
Jan 05, 2010 | 3.210 | 3.229 | 3.210 | 3.226 | 317,304 | +0.01(+0.20%) |
Jan 04, 2010 | 3.191 | 3.219 | 3.188 | 3.219 | 391,833 | +0.05(+1.49%) |
Dec 31, 2009 | 3.188 | 3.172 | 3.172 | 3.172 | 453,073 | -0.01(-0.39%) |
Dec 30, 2009 | 3.172 | 3.188 | 3.150 | 3.185 | 454,827 | -0.01(-0.20%) |
Dec 29, 2009 | 3.197 | 3.204 | 3.175 | 3.191 | 338,620 | -0.00(-0.10%) |
Dec 28, 2009 | 3.197 | 3.216 | 3.188 | 3.194 | 357,679 | +0.00(+0.07%) |
Dec 24, 2009 | 3.169 | 3.197 | 3.169 | 3.192 | 186,642 | +0.01(+0.42%) |
Dec 23, 2009 | 3.188 | 3.191 | 3.166 | 3.178 | 359,128 | +0.00(+0.00%) |
Dec 22, 2009 | 3.153 | 3.182 | 3.153 | 3.178 | 343,195 | +0.02(+0.60%) |
Dec 21, 2009 | 3.166 | 3.166 | 3.141 | 3.160 | 213,418 | +0.03(+1.07%) |
Dec 18, 2009 | 3.122 | 3.138 | 3.109 | 3.126 | 237,960 | +0.00(+0.14%) |
Dec 17, 2009 | 3.138 | 3.138 | 3.097 | 3.122 | 554,895 | -0.02(-0.60%) |
Dec 16, 2009 | 3.147 | 3.154 | 3.134 | 3.141 | 346,940 | -0.00(-0.10%) |
Dec 15, 2009 | 3.141 | 3.153 | 3.134 | 3.144 | 331,141 | -0.01(-0.40%) |
Dec 14, 2009 | 3.153 | 3.160 | 3.144 | 3.156 | 424,032 | +0.02(+0.60%) |
Dec 11, 2009 | 3.138 | 3.141 | 3.116 | 3.138 | 443,403 | +0.02(+0.50%) |
Dec 10, 2009 | 3.103 | 3.134 | 3.103 | 3.122 | 386,223 | +0.03(+0.91%) |
Dec 09, 2009 | 3.087 | 3.112 | 3.069 | 3.094 | 286,865 | +0.01(+0.41%) |
Dec 08, 2009 | 3.094 | 3.102 | 3.072 | 3.081 | 320,010 | -0.03(-1.11%) |
Dec 07, 2009 | 3.116 | 3.141 | 3.109 | 3.116 | 354,505 | -0.01(-0.30%) |
Dec 04, 2009 | 3.138 | 3.169 | 3.108 | 3.125 | 241,727 | +0.01(+0.40%) |
Dec 03, 2009 | 3.144 | 3.151 | 3.112 | 3.112 | 177,940 | -0.02(-0.60%) |
Dec 02, 2009 | 3.131 | 3.147 | 3.125 | 3.131 | 280,010 | +0.01(+0.20%) |
Dec 01, 2009 | 3.109 | 3.134 | 3.109 | 3.125 | 384,940 | +0.04(+1.22%) |
Nov 30, 2009 | 3.081 | 3.097 | 3.069 | 3.087 | 252,336 | +0.00(+0.00%) |
Nov 27, 2009 | 3.062 | 3.115 | 3.053 | 3.087 | 180,809 | -0.05(-1.60%) |
Nov 25, 2009 | 3.134 | 3.138 | 3.128 | 3.138 | 409,705 | +0.02(+0.71%) |
Nov 24, 2009 | 3.134 | 3.134 | 3.097 | 3.116 | 256,354 | -0.01(-0.40%) |
Nov 23, 2009 | 3.103 | 3.138 | 3.103 | 3.128 | 447,374 | +0.04(+1.32%) |
Nov 20, 2009 | 3.069 | 3.087 | 3.065 | 3.087 | 139,545 | -0.01(-0.20%) |
Nov 19, 2009 | 3.106 | 3.112 | 3.072 | 3.094 | 388,621 | -0.04(-1.40%) |
Nov 18, 2009 | 3.175 | 3.178 | 3.112 | 3.138 | 550,425 | -0.09(-2.82%) |
Nov 17, 2009 | 3.222 | 3.235 | 3.200 | 3.229 | 244,303 | +0.00(+0.10%) |
Nov 16, 2009 | 3.197 | 3.232 | 3.194 | 3.226 | 485,304 | +0.03(+1.08%) |
Nov 13, 2009 | 3.156 | 3.191 | 3.150 | 3.191 | 417,709 | +0.04(+1.30%) |
Nov 12, 2009 | 3.172 | 3.185 | 3.150 | 3.150 | 375,551 | -0.03(-0.99%) |
Nov 11, 2009 | 3.182 | 3.204 | 3.172 | 3.182 | 321,637 | +0.01(+0.40%) |
Nov 10, 2009 | 3.188 | 3.188 | 3.150 | 3.169 | 314,257 | +0.00(+0.10%) |
Nov 09, 2009 | 3.116 | 3.166 | 3.116 | 3.166 | 279,549 | +0.07(+2.34%) |
Nov 06, 2009 | 3.056 | 3.103 | 3.056 | 3.094 | 373,908 | +0.01(+0.20%) |
Nov 05, 2009 | 3.056 | 3.091 | 3.056 | 3.087 | 315,931 | +0.04(+1.44%) |
Nov 04, 2009 | 3.047 | 3.078 | 3.043 | 3.043 | 435,135 | +0.01(+0.32%) |
Nov 03, 2009 | 3.018 | 3.040 | 2.999 | 3.034 | 164,488 | +0.01(+0.20%) |
Nov 02, 2009 | 3.012 | 3.047 | 2.984 | 3.028 | 475,290 | +0.03(+0.94%) |
Oct 30, 2009 | 3.069 | 3.081 | 2.993 | 2.999 | 318,695 | -0.09(-2.85%) |
Oct 29, 2009 | 3.034 | 3.087 | 3.034 | 3.087 | 388,480 | +0.07(+2.29%) |
Oct 28, 2009 | 3.069 | 3.100 | 3.015 | 3.018 | 472,928 | -0.08(-2.63%) |
Oct 27, 2009 | 3.109 | 3.122 | 3.091 | 3.100 | 259,273 | -0.01(-0.30%) |
Oct 26, 2009 | 3.153 | 3.178 | 3.109 | 3.109 | 322,882 | -0.03(-1.00%) |
Oct 23, 2009 | 3.160 | 3.166 | 3.135 | 3.141 | 287,728 | -0.04(-1.17%) |
Oct 22, 2009 | 3.147 | 3.178 | 3.125 | 3.178 | 278,842 | +0.03(+1.08%) |
Oct 21, 2009 | 3.163 | 3.204 | 3.144 | 3.144 | 303,180 | -0.03(-0.99%) |
Oct 20, 2009 | 3.163 | 3.175 | 3.160 | 3.175 | 352,180 | -0.01(-0.20%) |
Oct 19, 2009 | 3.150 | 3.188 | 3.150 | 3.182 | 318,424 | +0.03(+1.00%) |
Oct 16, 2009 | 3.147 | 3.160 | 3.134 | 3.150 | 152,835 | -0.01(-0.40%) |
Oct 15, 2009 | 3.138 | 3.169 | 3.138 | 3.163 | 271,761 | +0.01(+0.20%) |
Oct 14, 2009 | 3.147 | 3.166 | 3.112 | 3.156 | 635,019 | +0.04(+1.41%) |
Oct 13, 2009 | 3.109 | 3.128 | 3.100 | 3.112 | 179,083 | -0.01(-0.20%) |
Oct 12, 2009 | 3.138 | 3.150 | 3.112 | 3.119 | 406,231 | +0.00(+0.10%) |
Oct 09, 2009 | 3.128 | 3.128 | 3.091 | 3.116 | 293,058 | +0.02(+0.61%) |
Oct 08, 2009 | 3.106 | 3.125 | 3.091 | 3.097 | 420,791 | +0.03(+0.92%) |
Oct 07, 2009 | 3.094 | 3.094 | 3.053 | 3.069 | 189,631 | -0.01(-0.20%) |
Oct 06, 2009 | 3.021 | 3.078 | 3.021 | 3.075 | 637,900 | +0.05(+1.77%) |
Oct 05, 2009 | 2.987 | 3.028 | 2.984 | 3.021 | 289,113 | +0.05(+1.58%) |
Oct 02, 2009 | 2.955 | 2.999 | 2.955 | 2.974 | 483,234 | -0.02(-0.73%) |
Oct 01, 2009 | 3.062 | 3.062 | 2.993 | 2.996 | 484,342 | -0.07(-2.35%) |
Sep 30, 2009 | 3.081 | 3.084 | 3.050 | 3.069 | 407,832 | -0.01(-0.31%) |
Sep 29, 2009 | 3.040 | 3.106 | 3.040 | 3.078 | 333,675 | -0.02(-0.51%) |
Sep 28, 2009 | 3.050 | 3.097 | 3.050 | 3.094 | 331,870 | +0.06(+1.86%) |
Sep 25, 2009 | 3.025 | 3.050 | 3.018 | 3.037 | 221,748 | -0.00(-0.10%) |
Sep 24, 2009 | 3.103 | 3.103 | 3.025 | 3.040 | 430,260 | -0.05(-1.73%) |
Sep 23, 2009 | 3.119 | 3.138 | 3.091 | 3.094 | 374,745 | -0.03(-0.81%) |
Sep 22, 2009 | 3.106 | 3.122 | 3.103 | 3.119 | 421,947 | +0.03(+0.81%) |
Sep 21, 2009 | 3.106 | 3.112 | 3.084 | 3.094 | 328,600 | -0.04(-1.20%) |
Sep 18, 2009 | 3.122 | 3.143 | 3.122 | 3.131 | 250,241 | -0.01(-0.20%) |
Sep 17, 2009 | 3.182 | 3.182 | 3.106 | 3.138 | 299,948 | +0.00(+0.10%) |
Sep 16, 2009 | 3.106 | 3.143 | 3.106 | 3.134 | 170,942 | +0.03(+1.11%) |
Sep 15, 2009 | 3.065 | 3.106 | 3.065 | 3.100 | 348,962 | +0.03(+0.82%) |
Sep 14, 2009 | 3.062 | 3.075 | 3.040 | 3.075 | 254,523 | +0.01(+0.20%) |
Sep 11, 2009 | 3.056 | 3.077 | 3.056 | 3.069 | 287,700 | +0.01(+0.41%) |
Sep 10, 2009 | 3.018 | 3.059 | 3.006 | 3.056 | 269,271 | +0.03(+1.14%) |
Sep 09, 2009 | 2.984 | 3.028 | 2.984 | 3.021 | 455,158 | +0.03(+1.05%) |
Sep 08, 2009 | 2.974 | 2.993 | 2.974 | 2.990 | 326,776 | +0.02(+0.74%) |
Sep 04, 2009 | 2.933 | 2.971 | 2.915 | 2.968 | 223,505 | +0.03(+0.85%) |
Sep 03, 2009 | 2.930 | 2.943 | 2.899 | 2.943 | 326,919 | +0.04(+1.30%) |
Sep 02, 2009 | 2.893 | 2.918 | 2.893 | 2.905 | 414,286 | -0.01(-0.43%) |
Sep 01, 2009 | 2.965 | 2.987 | 2.905 | 2.918 | 529,000 | -0.05(-1.69%) |
Aug 31, 2009 | 2.974 | 2.974 | 2.946 | 2.968 | 145,502 | -0.02(-0.74%) |
Aug 28, 2009 | 3.003 | 3.012 | 2.971 | 2.990 | 352,114 | -0.01(-0.21%) |
Aug 27, 2009 | 2.974 | 2.996 | 2.962 | 2.996 | 215,386 | +0.01(+0.32%) |
Aug 26, 2009 | 2.987 | 3.006 | 2.974 | 2.987 | 413,337 | -0.02(-0.52%) |
Aug 25, 2009 | 2.993 | 3.009 | 2.988 | 3.003 | 358,093 | +0.02(+0.74%) |
Aug 24, 2009 | 2.977 | 2.999 | 2.974 | 2.981 | 466,175 | +0.00(+0.01%) |
Aug 21, 2009 | 2.943 | 2.993 | 2.940 | 2.980 | 445,658 | +0.04(+1.38%) |
Aug 20, 2009 | 2.902 | 2.946 | 2.899 | 2.940 | 260,002 | +0.03(+1.08%) |
Aug 19, 2009 | 2.883 | 2.933 | 2.883 | 2.908 | 186,068 | -0.01(-0.32%) |
Aug 18, 2009 | 2.877 | 2.927 | 2.877 | 2.918 | 242,297 | +0.03(+0.87%) |
Aug 17, 2009 | 2.908 | 2.908 | 2.871 | 2.893 | 319,743 | -0.07(-2.23%) |
Aug 14, 2009 | 2.974 | 2.984 | 2.930 | 2.959 | 157,760 | -0.03(-1.15%) |
Aug 13, 2009 | 2.981 | 2.993 | 2.943 | 2.993 | 444,963 | +0.02(+0.63%) |
Aug 12, 2009 | 2.924 | 2.981 | 2.921 | 2.974 | 493,264 | +0.01(+0.42%) |
Aug 11, 2009 | 2.981 | 2.990 | 2.947 | 2.962 | 307,784 | -0.03(-0.95%) |
Aug 10, 2009 | 3.003 | 3.005 | 2.984 | 2.990 | 474,705 | -0.02(-0.63%) |
Aug 07, 2009 | 2.971 | 3.012 | 2.968 | 3.009 | 911,368 | +0.05(+1.70%) |
Aug 06, 2009 | 2.962 | 2.965 | 2.943 | 2.959 | 566,816 | -0.01(-0.42%) |
Aug 05, 2009 | 2.968 | 2.977 | 2.940 | 2.971 | 281,749 | +0.01(+0.21%) |
Aug 04, 2009 | 2.952 | 2.968 | 2.937 | 2.965 | 363,573 | +0.01(+0.32%) |
Aug 03, 2009 | 2.918 | 2.955 | 2.908 | 2.955 | 796,673 | +0.05(+1.62%) |
Jul 31, 2009 | 2.905 | 2.918 | 2.886 | 2.908 | 255,711 | +0.01(+0.32%) |
Jul 30, 2009 | 2.877 | 2.927 | 2.877 | 2.899 | 468,394 | +0.03(+1.00%) |
Jul 29, 2009 | 2.890 | 2.890 | 2.849 | 2.870 | 424,905 | -0.01(-0.34%) |
Jul 28, 2009 | 2.883 | 2.962 | 2.846 | 2.880 | 1,232,639 | +0.03(+0.88%) |
Jul 27, 2009 | 2.839 | 2.858 | 2.836 | 2.855 | 309,576 | +0.01(+0.22%) |
Jul 24, 2009 | 2.811 | 2.849 | 2.808 | 2.849 | 2,642 | +0.01(+0.44%) |
Jul 23, 2009 | 2.780 | 2.839 | 2.773 | 2.836 | 536,387 | +0.06(+2.27%) |
Jul 22, 2009 | 2.776 | 2.792 | 2.758 | 2.773 | 276,549 | -0.01(-0.34%) |
Jul 21, 2009 | 2.789 | 2.792 | 2.748 | 2.783 | 346,870 | +0.01(+0.34%) |
Jul 20, 2009 | 2.742 | 2.780 | 2.732 | 2.773 | 487,657 | +0.04(+1.49%) |
Jul 17, 2009 | 2.714 | 2.736 | 2.701 | 2.732 | 533,502 | +0.02(+0.58%) |
Jul 16, 2009 | 2.688 | 2.720 | 2.676 | 2.717 | 349,067 | +0.03(+1.05%) |
Jul 15, 2009 | 2.629 | 2.688 | 2.629 | 2.688 | 400,758 | +0.08(+3.01%) |
Jul 14, 2009 | 2.601 | 2.610 | 2.579 | 2.610 | 305,590 | +0.03(+0.97%) |
Jul 13, 2009 | 2.541 | 2.585 | 2.541 | 2.585 | 251,938 | +0.06(+2.24%) |
Jul 10, 2009 | 2.541 | 2.544 | 2.525 | 2.528 | 243,379 | -0.01(-0.49%) |
Jul 09, 2009 | 2.563 | 2.575 | 2.541 | 2.541 | 273,967 | -0.01(-0.25%) |
Jul 08, 2009 | 2.560 | 2.569 | 2.528 | 2.547 | 503,777 | +0.00(+0.12%) |
Jul 07, 2009 | 2.594 | 2.594 | 2.544 | 2.544 | 634,350 | -0.05(-1.82%) |
Jul 06, 2009 | 2.585 | 2.604 | 2.572 | 2.591 | 203,287 | -0.02(-0.72%) |
Jul 02, 2009 | 2.629 | 2.629 | 2.601 | 2.610 | 357,854 | -0.05(-2.00%) |
Jul 01, 2009 | 2.657 | 2.670 | 2.651 | 2.663 | 242,281 | +0.03(+0.95%) |
Jun 30, 2009 | 2.670 | 2.670 | 2.623 | 2.638 | 338,324 | -0.02(-0.83%) |
Jun 29, 2009 | 2.648 | 2.670 | 2.632 | 2.660 | 347,564 | +0.02(+0.83%) |
Jun 26, 2009 | 2.641 | 2.648 | 2.629 | 2.638 | 214,335 | -0.01(-0.24%) |
Jun 25, 2009 | 2.613 | 2.651 | 2.613 | 2.645 | 313,171 | +0.05(+1.81%) |
Jun 24, 2009 | 2.610 | 2.629 | 2.582 | 2.597 | 289,779 | +0.01(+0.24%) |
Jun 23, 2009 | 2.575 | 2.597 | 2.569 | 2.591 | 412,675 | +0.01(+0.49%) |
Jun 22, 2009 | 2.626 | 2.632 | 2.572 | 2.579 | 514,023 | -0.08(-2.84%) |
Jun 19, 2009 | 2.648 | 2.673 | 2.626 | 2.654 | 343,332 | +0.02(+0.60%) |
Jun 18, 2009 | 2.619 | 2.645 | 2.607 | 2.638 | 343,845 | +0.02(+0.72%) |
Jun 17, 2009 | 2.626 | 2.641 | 2.601 | 2.619 | 331,421 | -0.00(-0.12%) |
Jun 16, 2009 | 2.657 | 2.663 | 2.619 | 2.623 | 448,676 | -0.03(-1.07%) |
Jun 15, 2009 | 2.698 | 2.698 | 2.626 | 2.651 | 467,658 | -0.07(-2.65%) |
Jun 12, 2009 | 2.710 | 2.732 | 2.704 | 2.723 | 274,235 | -0.01(-0.34%) |
Jun 11, 2009 | 2.710 | 2.758 | 2.707 | 2.732 | 355,087 | +0.02(+0.81%) |
Jun 10, 2009 | 2.732 | 2.742 | 2.692 | 2.710 | 477,704 | -0.01(-0.46%) |
Jun 09, 2009 | 2.723 | 2.723 | 2.695 | 2.723 | 202,240 | +0.03(+0.93%) |
Jun 08, 2009 | 2.685 | 2.717 | 2.667 | 2.698 | 432,435 | -0.01(-0.46%) |
Jun 05, 2009 | 2.726 | 2.742 | 2.704 | 2.710 | 323,879 | +0.01(+0.35%) |
Jun 04, 2009 | 2.720 | 2.720 | 2.676 | 2.701 | 358,583 | +0.02(+0.70%) |
Jun 03, 2009 | 2.701 | 2.710 | 2.670 | 2.682 | 424,978 | -0.05(-1.84%) |
Jun 02, 2009 | 2.714 | 2.745 | 2.704 | 2.732 | 419,919 | +0.01(+0.46%) |
Jun 01, 2009 | 2.685 | 2.735 | 2.673 | 2.720 | 724,325 | +0.07(+2.61%) |
May 29, 2009 | 2.632 | 2.651 | 2.619 | 2.651 | 224,272 | +0.03(+1.08%) |
May 28, 2009 | 2.597 | 2.629 | 2.575 | 2.623 | 339,601 | +0.04(+1.46%) |
May 27, 2009 | 2.635 | 2.648 | 2.585 | 2.585 | 445,970 | -0.05(-1.79%) |
May 26, 2009 | 2.566 | 2.638 | 2.541 | 2.632 | 729,202 | +0.04(+1.45%) |
May 22, 2009 | 2.575 | 2.613 | 2.560 | 2.594 | 547,808 | +0.03(+1.10%) |
May 21, 2009 | 2.550 | 2.591 | 2.550 | 2.566 | 267,574 | -0.05(-1.80%) |
May 20, 2009 | 2.645 | 2.667 | 2.610 | 2.613 | 300,387 | -0.02(-0.60%) |
May 19, 2009 | 2.623 | 2.645 | 2.616 | 2.629 | 431,721 | +0.01(+0.48%) |
May 18, 2009 | 2.569 | 2.619 | 2.569 | 2.616 | 347,223 | +0.07(+2.61%) |
May 15, 2009 | 2.575 | 2.588 | 2.541 | 2.550 | 245,060 | -0.03(-1.24%) |
May 14, 2009 | 2.560 | 2.588 | 2.557 | 2.582 | 376,031 | +0.02(+0.86%) |
May 13, 2009 | 2.607 | 2.607 | 2.553 | 2.560 | 364,916 | -0.08(-3.09%) |
May 12, 2009 | 2.670 | 2.670 | 2.585 | 2.641 | 298,242 | -0.02(-0.71%) |
May 11, 2009 | 2.679 | 2.679 | 2.641 | 2.660 | 179,252 | -0.03(-1.17%) |
May 08, 2009 | 2.657 | 2.704 | 2.654 | 2.692 | 408,202 | +0.07(+2.76%) |
May 07, 2009 | 2.657 | 2.670 | 2.613 | 2.619 | 321,153 | -0.02(-0.83%) |
May 06, 2009 | 2.648 | 2.657 | 2.616 | 2.641 | 652,441 | +0.02(+0.72%) |
May 05, 2009 | 2.607 | 2.631 | 2.597 | 2.623 | 439,691 | +0.02(+0.60%) |
May 04, 2009 | 2.595 | 2.610 | 2.594 | 2.607 | 267,141 | +0.06(+2.47%) |