Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.780 | 3.800 | 3.780 | 3.800 | 229,959 | +0.01(+0.35%) |
Apr 28, 2011 | 3.757 | 3.790 | 3.757 | 3.787 | 285,583 | +0.02(+0.53%) |
Apr 27, 2011 | 3.767 | 3.777 | 3.747 | 3.767 | 317,391 | +0.01(+0.35%) |
Apr 26, 2011 | 3.731 | 3.764 | 3.731 | 3.754 | 368,649 | +0.03(+0.89%) |
Apr 25, 2011 | 3.731 | 3.736 | 3.714 | 3.721 | 213,632 | -0.01(-0.27%) |
Apr 21, 2011 | 3.727 | 3.741 | 3.711 | 3.731 | 346,797 | +0.01(+0.18%) |
Apr 20, 2011 | 3.701 | 3.734 | 3.701 | 3.724 | 474,887 | +0.05(+1.36%) |
Apr 19, 2011 | 3.668 | 3.674 | 3.651 | 3.674 | 308,945 | +0.02(+0.64%) |
Apr 18, 2011 | 3.668 | 3.668 | 3.624 | 3.651 | 437,220 | -0.05(-1.35%) |
Apr 15, 2011 | 3.704 | 3.727 | 3.694 | 3.701 | 335,465 | -0.00(-0.09%) |
Apr 14, 2011 | 3.687 | 3.714 | 3.674 | 3.704 | 420,579 | -0.02(-0.45%) |
Apr 13, 2011 | 3.734 | 3.740 | 3.691 | 3.721 | 396,512 | +0.00(+0.00%) |
Apr 12, 2011 | 3.731 | 3.731 | 3.687 | 3.721 | 329,502 | -0.02(-0.53%) |
Apr 11, 2011 | 3.767 | 3.777 | 3.734 | 3.741 | 110,799 | -0.03(-0.88%) |
Apr 08, 2011 | 3.797 | 3.800 | 3.757 | 3.774 | 88,874 | -0.01(-0.35%) |
Apr 07, 2011 | 3.787 | 3.797 | 3.760 | 3.787 | 280,633 | +0.00(+0.04%) |
Apr 06, 2011 | 3.794 | 3.804 | 3.770 | 3.785 | 177,405 | +0.00(+0.04%) |
Apr 05, 2011 | 3.770 | 3.790 | 3.767 | 3.784 | 584,499 | +0.00(+0.00%) |
Apr 04, 2011 | 3.790 | 3.790 | 3.775 | 3.784 | 174,630 | +0.00(+0.00%) |
Apr 01, 2011 | 3.784 | 3.804 | 3.774 | 3.784 | 253,385 | +0.01(+0.26%) |
Mar 31, 2011 | 3.760 | 3.784 | 3.760 | 3.774 | 233,972 | +0.00(+0.09%) |
Mar 30, 2011 | 3.767 | 3.787 | 3.760 | 3.770 | 136,014 | +0.02(+0.44%) |
Mar 29, 2011 | 3.721 | 3.754 | 3.715 | 3.754 | 189,357 | +0.02(+0.53%) |
Mar 28, 2011 | 3.741 | 3.757 | 3.731 | 3.734 | 182,865 | +0.00(+0.00%) |
Mar 25, 2011 | 3.741 | 3.764 | 3.734 | 3.734 | 379,773 | +0.00(+0.00%) |
Mar 24, 2011 | 3.724 | 3.747 | 3.711 | 3.734 | 269,916 | +0.02(+0.63%) |
Mar 23, 2011 | 3.701 | 3.717 | 3.678 | 3.711 | 373,669 | +0.01(+0.36%) |
Mar 22, 2011 | 3.711 | 3.727 | 3.697 | 3.697 | 282,652 | -0.03(-0.71%) |
Mar 21, 2011 | 3.720 | 3.727 | 3.711 | 3.724 | 318,752 | +0.06(+1.72%) |
Mar 18, 2011 | 3.674 | 3.704 | 3.658 | 3.661 | 335,335 | +0.01(+0.36%) |
Mar 17, 2011 | 3.648 | 3.678 | 3.634 | 3.648 | 285,683 | +0.04(+1.10%) |
Mar 16, 2011 | 3.674 | 3.678 | 3.601 | 3.608 | 489,716 | -0.07(-1.90%) |
Mar 15, 2011 | 3.661 | 3.691 | 3.654 | 3.678 | 384,099 | -0.04(-1.07%) |
Mar 14, 2011 | 3.731 | 3.731 | 3.697 | 3.717 | 394,735 | -0.02(-0.62%) |
Mar 11, 2011 | 3.678 | 3.744 | 3.678 | 3.741 | 167,776 | +0.02(+0.45%) |
Mar 10, 2011 | 3.760 | 3.760 | 3.721 | 3.724 | 285,445 | -0.06(-1.67%) |
Mar 09, 2011 | 3.790 | 3.804 | 3.780 | 3.787 | 220,580 | -0.01(-0.18%) |
Mar 08, 2011 | 3.784 | 3.807 | 3.767 | 3.794 | 204,557 | +0.02(+0.44%) |
Mar 07, 2011 | 3.810 | 3.824 | 3.760 | 3.777 | 381,165 | -0.04(-0.96%) |
Mar 04, 2011 | 3.827 | 3.827 | 3.780 | 3.814 | 285,403 | -0.01(-0.35%) |
Mar 03, 2011 | 3.790 | 3.837 | 3.790 | 3.827 | 280,115 | +0.05(+1.41%) |
Mar 02, 2011 | 3.774 | 3.797 | 3.744 | 3.774 | 537,381 | +0.00(+0.00%) |
Mar 01, 2011 | 3.847 | 3.847 | 3.770 | 3.774 | 573,948 | -0.04(-1.13%) |
Feb 28, 2011 | 3.797 | 3.824 | 3.790 | 3.817 | 373,632 | +0.03(+0.88%) |
Feb 25, 2011 | 3.764 | 3.794 | 3.751 | 3.784 | 521,958 | +0.03(+0.80%) |
Feb 24, 2011 | 3.751 | 3.770 | 3.734 | 3.754 | 287,165 | -0.01(-0.18%) |
Feb 23, 2011 | 3.790 | 3.797 | 3.731 | 3.760 | 265,608 | -0.02(-0.61%) |
Feb 22, 2011 | 3.857 | 3.857 | 3.770 | 3.784 | 520,297 | -0.09(-2.40%) |
Feb 18, 2011 | 3.850 | 3.880 | 3.847 | 3.877 | 355,148 | +0.02(+0.43%) |
Feb 17, 2011 | 3.840 | 3.883 | 3.834 | 3.860 | 596,638 | -0.00(-0.09%) |
Feb 16, 2011 | 3.837 | 3.873 | 3.837 | 3.863 | 348,779 | +0.02(+0.64%) |
Feb 15, 2011 | 3.834 | 3.853 | 3.820 | 3.839 | 318,834 | +0.01(+0.14%) |
Feb 14, 2011 | 3.837 | 3.847 | 3.830 | 3.834 | 390,348 | -0.01(-0.17%) |
Feb 11, 2011 | 3.814 | 3.877 | 3.787 | 3.840 | 356,381 | +0.02(+0.61%) |
Feb 10, 2011 | 3.807 | 3.830 | 3.797 | 3.817 | 316,791 | -0.01(-0.26%) |
Feb 09, 2011 | 3.807 | 3.834 | 3.807 | 3.827 | 544,838 | -0.00(-0.09%) |
Feb 08, 2011 | 3.804 | 3.830 | 3.797 | 3.830 | 340,770 | +0.02(+0.52%) |
Feb 07, 2011 | 3.774 | 3.814 | 3.774 | 3.810 | 431,579 | +0.03(+0.79%) |
Feb 04, 2011 | 3.748 | 3.781 | 3.744 | 3.781 | 489,196 | +0.01(+0.35%) |
Feb 03, 2011 | 3.741 | 3.767 | 3.724 | 3.767 | 488,549 | +0.02(+0.53%) |
Feb 02, 2011 | 3.721 | 3.754 | 3.718 | 3.748 | 918,026 | +0.02(+0.53%) |
Feb 01, 2011 | 3.678 | 3.728 | 3.678 | 3.728 | 409,435 | +0.07(+1.80%) |
Jan 31, 2011 | 3.658 | 3.675 | 3.642 | 3.662 | 497,675 | +0.01(+0.18%) |
Jan 28, 2011 | 3.718 | 3.718 | 3.639 | 3.655 | 661,694 | -0.06(-1.51%) |
Jan 27, 2011 | 3.678 | 3.711 | 3.678 | 3.711 | 427,491 | +0.02(+0.45%) |
Jan 26, 2011 | 3.668 | 3.701 | 3.668 | 3.695 | 570,549 | +0.02(+0.63%) |
Jan 25, 2011 | 3.645 | 3.678 | 3.642 | 3.672 | 444,760 | +0.00(+0.09%) |
Jan 24, 2011 | 3.635 | 3.668 | 3.635 | 3.668 | 242,872 | +0.03(+0.82%) |
Jan 21, 2011 | 3.639 | 3.658 | 3.635 | 3.639 | 351,779 | +0.02(+0.55%) |
Jan 20, 2011 | 3.625 | 3.635 | 3.599 | 3.619 | 482,996 | -0.03(-0.73%) |
Jan 19, 2011 | 3.668 | 3.675 | 3.619 | 3.645 | 424,299 | -0.03(-0.90%) |
Jan 18, 2011 | 3.681 | 3.688 | 3.668 | 3.678 | 300,446 | -0.00(-0.09%) |
Jan 14, 2011 | 3.652 | 3.682 | 3.645 | 3.681 | 512,696 | +0.02(+0.63%) |
Jan 13, 2011 | 3.645 | 3.665 | 3.642 | 3.658 | 538,604 | +0.01(+0.18%) |
Jan 12, 2011 | 3.622 | 3.655 | 3.612 | 3.652 | 378,232 | +0.04(+1.19%) |
Jan 11, 2011 | 3.592 | 3.612 | 3.586 | 3.609 | 471,767 | +0.03(+0.74%) |
Jan 10, 2011 | 3.572 | 3.586 | 3.559 | 3.582 | 278,542 | -0.01(-0.28%) |
Jan 07, 2011 | 3.602 | 3.612 | 3.572 | 3.592 | 406,319 | -0.01(-0.37%) |
Jan 06, 2011 | 3.599 | 3.609 | 3.586 | 3.605 | 448,827 | +0.00(+0.09%) |
Jan 05, 2011 | 3.586 | 3.602 | 3.572 | 3.602 | 283,562 | +0.01(+0.28%) |
Jan 04, 2011 | 3.586 | 3.596 | 3.563 | 3.592 | 440,833 | +0.00(+0.09%) |
Jan 03, 2011 | 3.563 | 3.596 | 3.563 | 3.589 | 431,025 | +0.04(+1.12%) |
Dec 31, 2010 | 3.543 | 3.553 | 3.529 | 3.549 | 469,806 | +0.01(+0.19%) |
Dec 30, 2010 | 3.546 | 3.553 | 3.530 | 3.543 | 386,284 | -0.00(-0.09%) |
Dec 29, 2010 | 3.536 | 3.562 | 3.536 | 3.546 | 442,905 | +0.01(+0.19%) |
Dec 28, 2010 | 3.539 | 3.548 | 3.526 | 3.539 | 453,850 | -0.00(-0.09%) |
Dec 27, 2010 | 3.546 | 3.549 | 3.523 | 3.543 | 292,994 | -0.01(-0.19%) |
Dec 23, 2010 | 3.529 | 3.553 | 3.529 | 3.549 | 359,286 | +0.02(+0.56%) |
Dec 22, 2010 | 3.516 | 3.543 | 3.516 | 3.529 | 327,961 | +0.01(+0.38%) |
Dec 21, 2010 | 3.503 | 3.523 | 3.503 | 3.516 | 209,317 | +0.02(+0.66%) |
Dec 20, 2010 | 3.503 | 3.510 | 3.470 | 3.493 | 443,042 | -0.01(-0.19%) |
Dec 17, 2010 | 3.496 | 3.506 | 3.484 | 3.500 | 394,060 | -0.01(-0.18%) |
Dec 16, 2010 | 3.477 | 3.506 | 3.467 | 3.506 | 345,736 | +0.03(+0.76%) |
Dec 15, 2010 | 3.477 | 3.510 | 3.477 | 3.480 | 277,664 | -0.02(-0.47%) |
Dec 14, 2010 | 3.496 | 3.520 | 3.490 | 3.496 | 216,407 | +0.00(+0.09%) |
Dec 13, 2010 | 3.506 | 3.510 | 3.493 | 3.493 | 508,541 | +0.01(+0.19%) |
Dec 10, 2010 | 3.467 | 3.486 | 3.460 | 3.486 | 384,084 | +0.02(+0.57%) |
Dec 09, 2010 | 3.463 | 3.470 | 3.447 | 3.467 | 342,725 | +0.01(+0.29%) |
Dec 08, 2010 | 3.407 | 3.467 | 3.407 | 3.457 | 439,453 | +0.01(+0.19%) |
Dec 07, 2010 | 3.467 | 3.470 | 3.447 | 3.450 | 1,058,811 | +0.01(+0.38%) |
Dec 06, 2010 | 3.414 | 3.437 | 3.414 | 3.437 | 587,047 | +0.02(+0.48%) |
Dec 03, 2010 | 3.404 | 3.427 | 3.404 | 3.420 | 563,441 | +0.01(+0.29%) |
Dec 02, 2010 | 3.381 | 3.417 | 3.381 | 3.410 | 652,425 | +0.02(+0.68%) |
Dec 01, 2010 | 3.364 | 3.387 | 3.361 | 3.387 | 877,030 | +0.05(+1.59%) |
Nov 30, 2010 | 3.321 | 3.341 | 3.305 | 3.334 | 496,183 | -0.01(-0.20%) |
Nov 29, 2010 | 3.318 | 3.341 | 3.292 | 3.341 | 289,329 | +0.01(+0.40%) |
Nov 26, 2010 | 3.334 | 3.334 | 3.321 | 3.328 | 108,544 | -0.02(-0.69%) |
Nov 24, 2010 | 3.301 | 3.351 | 3.351 | 3.351 | 494,247 | +0.05(+1.60%) |
Nov 23, 2010 | 3.301 | 3.301 | 3.278 | 3.298 | 358,372 | -0.04(-1.19%) |
Nov 22, 2010 | 3.318 | 3.338 | 3.301 | 3.338 | 458,943 | +0.01(+0.20%) |
Nov 19, 2010 | 3.311 | 3.334 | 3.301 | 3.331 | 275,564 | +0.02(+0.50%) |
Nov 18, 2010 | 3.338 | 3.341 | 3.308 | 3.315 | 631,032 | +0.02(+0.60%) |
Nov 17, 2010 | 3.292 | 3.315 | 3.265 | 3.295 | 1,260,818 | +0.02(+0.71%) |
Nov 16, 2010 | 3.300 | 3.300 | 3.253 | 3.272 | 721,769 | -0.05(-1.44%) |
Nov 15, 2010 | 3.332 | 3.345 | 3.316 | 3.320 | 471,731 | +0.00(+0.00%) |
Nov 12, 2010 | 3.342 | 3.359 | 3.310 | 3.320 | 576,767 | -0.04(-1.23%) |
Nov 11, 2010 | 3.339 | 3.364 | 3.336 | 3.361 | 441,026 | -0.01(-0.38%) |
Nov 10, 2010 | 3.351 | 3.374 | 3.332 | 3.374 | 583,877 | +0.02(+0.48%) |
Nov 09, 2010 | 3.371 | 3.383 | 3.348 | 3.358 | 799,984 | -0.01(-0.19%) |
Nov 08, 2010 | 3.364 | 3.377 | 3.358 | 3.364 | 511,821 | -0.01(-0.38%) |
Nov 05, 2010 | 3.367 | 3.383 | 3.364 | 3.377 | 320,661 | +0.02(+0.67%) |
Nov 04, 2010 | 3.320 | 3.361 | 3.320 | 3.355 | 693,972 | +0.05(+1.54%) |
Nov 03, 2010 | 3.291 | 3.307 | 3.278 | 3.304 | 221,043 | +0.01(+0.29%) |
Nov 02, 2010 | 3.294 | 3.310 | 3.288 | 3.294 | 410,134 | +0.02(+0.58%) |
Nov 01, 2010 | 3.284 | 3.307 | 3.269 | 3.275 | 799,118 | -0.01(-0.29%) |
Oct 29, 2010 | 3.272 | 3.284 | 3.259 | 3.284 | 595,013 | +0.02(+0.68%) |
Oct 28, 2010 | 3.281 | 3.291 | 3.256 | 3.262 | 429,953 | -0.01(-0.38%) |
Oct 27, 2010 | 3.262 | 3.275 | 3.230 | 3.275 | 449,133 | -0.01(-0.20%) |
Oct 25, 2010 | 3.288 | 3.307 | 3.278 | 3.281 | 254,626 | +0.01(+0.19%) |
Oct 22, 2010 | 3.275 | 3.281 | 3.269 | 3.275 | 145,083 | +0.01(+0.29%) |
Oct 21, 2010 | 3.272 | 3.294 | 3.251 | 3.265 | 262,400 | +0.01(+0.20%) |
Oct 20, 2010 | 3.246 | 3.279 | 3.240 | 3.259 | 281,536 | +0.03(+0.89%) |
Oct 19, 2010 | 3.262 | 3.278 | 3.214 | 3.230 | 459,130 | -0.06(-1.94%) |
Oct 18, 2010 | 3.265 | 3.294 | 3.265 | 3.294 | 456,374 | +0.02(+0.58%) |
Oct 15, 2010 | 3.288 | 3.291 | 3.259 | 3.275 | 393,394 | -0.01(-0.19%) |
Oct 14, 2010 | 3.269 | 3.281 | 3.256 | 3.281 | 486,636 | +0.00(+0.10%) |
Oct 13, 2010 | 3.265 | 3.294 | 3.263 | 3.278 | 592,610 | +0.03(+0.81%) |
Oct 12, 2010 | 3.237 | 3.256 | 3.217 | 3.252 | 434,481 | +0.01(+0.17%) |
Oct 11, 2010 | 3.227 | 3.253 | 3.227 | 3.246 | 395,200 | +0.02(+0.49%) |
Oct 08, 2010 | 3.230 | 3.240 | 3.205 | 3.230 | 473,935 | +0.02(+0.50%) |
Oct 07, 2010 | 3.224 | 3.224 | 3.195 | 3.214 | 1,121,758 | -0.00(-0.10%) |
Oct 06, 2010 | 3.211 | 3.217 | 3.198 | 3.217 | 516,585 | +0.02(+0.50%) |
Oct 05, 2010 | 3.170 | 3.217 | 3.170 | 3.202 | 609,664 | +0.05(+1.52%) |
Oct 04, 2010 | 3.179 | 3.182 | 3.147 | 3.154 | 447,872 | -0.04(-1.10%) |
Oct 01, 2010 | 3.189 | 3.195 | 3.168 | 3.189 | 292,503 | +0.02(+0.60%) |
Sep 30, 2010 | 3.173 | 3.208 | 3.157 | 3.170 | 458,967 | +0.00(+0.00%) |
Sep 29, 2010 | 3.157 | 3.182 | 3.157 | 3.170 | 476,460 | -0.00(-0.10%) |
Sep 28, 2010 | 3.179 | 3.179 | 3.141 | 3.173 | 410,438 | +0.01(+0.24%) |
Sep 27, 2010 | 3.170 | 3.182 | 3.163 | 3.165 | 305,768 | -0.01(-0.24%) |
Sep 24, 2010 | 3.135 | 3.173 | 3.135 | 3.173 | 245,422 | +0.06(+1.84%) |
Sep 23, 2010 | 3.128 | 3.151 | 3.114 | 3.115 | 247,859 | -0.03(-0.91%) |
Sep 22, 2010 | 3.144 | 3.166 | 3.135 | 3.144 | 447,088 | -0.01(-0.40%) |
Sep 21, 2010 | 3.160 | 3.173 | 3.141 | 3.157 | 405,514 | -0.00(-0.10%) |
Sep 20, 2010 | 3.125 | 3.160 | 3.125 | 3.160 | 929,447 | +0.03(+1.02%) |
Sep 17, 2010 | 3.128 | 3.144 | 3.119 | 3.128 | 278,199 | +0.01(+0.31%) |
Sep 15, 2010 | 3.106 | 3.125 | 3.090 | 3.119 | 198,959 | +0.00(+0.10%) |
Sep 14, 2010 | 3.109 | 3.128 | 3.093 | 3.115 | 422,198 | +0.00(+0.10%) |
Sep 13, 2010 | 3.090 | 3.122 | 3.090 | 3.112 | 530,305 | +0.03(+1.04%) |
Sep 10, 2010 | 3.074 | 3.087 | 3.064 | 3.080 | 193,186 | +0.01(+0.42%) |
Sep 09, 2010 | 3.080 | 3.087 | 3.058 | 3.068 | 298,285 | +0.01(+0.42%) |
Sep 08, 2010 | 3.036 | 3.061 | 3.026 | 3.055 | 291,944 | +0.02(+0.74%) |
Sep 07, 2010 | 3.045 | 3.045 | 3.026 | 3.033 | 413,216 | -0.03(-1.04%) |
Sep 03, 2010 | 3.042 | 3.080 | 3.039 | 3.064 | 301,804 | +0.04(+1.26%) |
Sep 02, 2010 | 2.988 | 3.029 | 2.988 | 3.026 | 233,370 | +0.04(+1.28%) |
Sep 01, 2010 | 2.943 | 2.991 | 2.943 | 2.988 | 586,878 | +0.08(+2.86%) |
Aug 31, 2010 | 2.905 | 2.921 | 2.886 | 2.905 | 313 | -0.01(-0.22%) |
Aug 30, 2010 | 2.934 | 2.950 | 2.911 | 2.911 | 429,498 | -0.04(-1.19%) |
Aug 27, 2010 | 2.946 | 2.946 | 2.883 | 2.946 | 539,176 | +0.04(+1.32%) |
Aug 26, 2010 | 2.946 | 2.946 | 2.895 | 2.908 | 305,922 | -0.02(-0.55%) |
Aug 25, 2010 | 2.905 | 2.934 | 2.892 | 2.924 | 298,508 | -0.00(-0.11%) |
Aug 24, 2010 | 2.940 | 2.943 | 2.918 | 2.927 | 397,053 | -0.04(-1.50%) |
Aug 23, 2010 | 2.985 | 3.007 | 2.969 | 2.972 | 414,653 | -0.01(-0.21%) |
Aug 20, 2010 | 2.972 | 2.984 | 2.959 | 2.978 | 473,512 | -0.01(-0.32%) |
Aug 19, 2010 | 3.042 | 3.042 | 2.988 | 2.988 | 526,203 | -0.06(-1.99%) |
Aug 18, 2010 | 3.036 | 3.052 | 3.013 | 3.048 | 243,239 | +0.01(+0.21%) |
Aug 17, 2010 | 3.020 | 3.055 | 3.007 | 3.042 | 412,479 | +0.04(+1.27%) |
Aug 16, 2010 | 2.982 | 3.010 | 2.975 | 3.004 | 458,324 | -0.00(-0.11%) |
Aug 13, 2010 | 3.007 | 3.017 | 2.997 | 3.007 | 232,119 | -0.01(-0.21%) |
Aug 12, 2010 | 2.991 | 3.023 | 2.978 | 3.013 | 335,303 | -0.03(-0.94%) |
Aug 11, 2010 | 3.080 | 3.080 | 3.026 | 3.042 | 567,545 | -0.08(-2.55%) |
Aug 10, 2010 | 3.109 | 3.138 | 3.100 | 3.122 | 286,432 | -0.02(-0.61%) |
Aug 09, 2010 | 3.115 | 3.141 | 3.115 | 3.141 | 204,177 | +0.02(+0.51%) |
Aug 06, 2010 | 3.125 | 3.125 | 3.084 | 3.125 | 649,659 | -0.00(-0.10%) |
Aug 05, 2010 | 3.109 | 3.128 | 3.106 | 3.128 | 367,927 | +0.00(+0.00%) |
Aug 04, 2010 | 3.119 | 3.128 | 3.097 | 3.128 | 244,765 | +0.03(+0.92%) |
Aug 03, 2010 | 3.115 | 3.122 | 3.090 | 3.100 | 345,321 | -0.01(-0.41%) |
Aug 02, 2010 | 3.084 | 3.119 | 3.084 | 3.112 | 398,010 | +0.05(+1.66%) |
Jul 30, 2010 | 3.062 | 3.062 | 3.020 | 3.062 | 255,719 | -0.00(-0.10%) |
Jul 29, 2010 | 3.081 | 3.093 | 3.033 | 3.065 | 238,061 | -0.01(-0.21%) |
Jul 28, 2010 | 3.087 | 3.093 | 3.058 | 3.071 | 247,069 | -0.03(-0.92%) |
Jul 27, 2010 | 3.112 | 3.122 | 3.084 | 3.100 | 292,017 | +0.00(+0.10%) |
Jul 26, 2010 | 3.068 | 3.103 | 3.068 | 3.096 | 433,779 | +0.03(+1.04%) |
Jul 23, 2010 | 3.043 | 3.074 | 3.039 | 3.065 | 292,799 | +0.02(+0.52%) |
Jul 22, 2010 | 3.014 | 3.055 | 3.014 | 3.049 | 453,308 | +0.07(+2.23%) |
Jul 21, 2010 | 3.023 | 3.023 | 2.963 | 2.982 | 457,201 | -0.03(-1.05%) |
Jul 20, 2010 | 2.950 | 3.014 | 2.941 | 3.014 | 218,991 | +0.03(+0.96%) |
Jul 19, 2010 | 2.976 | 2.989 | 2.947 | 2.985 | 196,455 | +0.01(+0.43%) |
Jul 16, 2010 | 2.973 | 3.030 | 2.957 | 2.973 | 279,447 | -0.07(-2.40%) |
Jul 15, 2010 | 3.049 | 3.049 | 3.001 | 3.046 | 279,853 | -0.00(-0.10%) |
Jul 14, 2010 | 3.043 | 3.058 | 3.027 | 3.049 | 304,414 | -0.01(-0.21%) |
Jul 13, 2010 | 3.023 | 3.060 | 3.023 | 3.055 | 215,748 | +0.05(+1.80%) |
Jul 12, 2010 | 2.989 | 3.008 | 2.973 | 3.001 | 246,814 | +0.01(+0.32%) |
Jul 09, 2010 | 2.992 | 2.998 | 2.970 | 2.992 | 430,340 | +0.01(+0.32%) |
Jul 08, 2010 | 2.970 | 2.982 | 2.931 | 2.982 | 454,963 | +0.04(+1.51%) |
Jul 07, 2010 | 2.862 | 2.941 | 2.862 | 2.938 | 608,223 | +0.09(+3.00%) |
Jul 06, 2010 | 2.893 | 2.900 | 2.830 | 2.852 | 243,041 | +0.01(+0.22%) |
Jul 02, 2010 | 2.846 | 2.878 | 2.820 | 2.846 | 199,358 | -0.00(-0.11%) |
Jul 01, 2010 | 2.878 | 2.878 | 2.805 | 2.849 | 534,179 | -0.02(-0.55%) |
Jun 30, 2010 | 2.900 | 2.925 | 2.862 | 2.865 | 244,557 | -0.03(-1.20%) |
Jun 29, 2010 | 2.925 | 2.938 | 2.881 | 2.900 | 367,634 | -0.10(-3.33%) |
Jun 25, 2010 | 3.000 | 3.017 | 2.979 | 3.000 | 223,839 | +0.01(+0.48%) |
Jun 24, 2010 | 3.020 | 3.024 | 2.985 | 2.985 | 337,245 | -0.06(-1.98%) |
Jun 23, 2010 | 3.058 | 3.062 | 3.030 | 3.046 | 312,423 | -0.01(-0.41%) |
Jun 22, 2010 | 3.100 | 3.112 | 3.055 | 3.058 | 210,736 | -0.05(-1.53%) |
Jun 21, 2010 | 3.166 | 3.166 | 3.100 | 3.106 | 332,155 | -0.02(-0.51%) |
Jun 18, 2010 | 3.122 | 3.125 | 3.109 | 3.122 | 315,395 | -0.00(-0.10%) |
Jun 17, 2010 | 3.115 | 3.128 | 3.093 | 3.125 | 269,011 | +0.00(+0.00%) |
Jun 16, 2010 | 3.093 | 3.128 | 3.087 | 3.125 | 182,337 | +0.01(+0.31%) |
Jun 15, 2010 | 3.084 | 3.123 | 3.081 | 3.115 | 176,395 | +0.05(+1.66%) |
Jun 14, 2010 | 3.087 | 3.115 | 3.062 | 3.065 | 187,169 | -0.01(-0.21%) |
Jun 11, 2010 | 3.020 | 3.077 | 3.020 | 3.071 | 293,221 | +0.01(+0.41%) |
Jun 10, 2010 | 2.995 | 3.058 | 2.982 | 3.058 | 257,099 | +0.09(+3.12%) |
Jun 09, 2010 | 3.001 | 3.030 | 2.963 | 2.966 | 230,027 | -0.03(-1.08%) |
Jun 08, 2010 | 2.963 | 3.030 | 2.928 | 2.998 | 469,976 | +0.04(+1.29%) |
Jun 07, 2010 | 3.008 | 3.020 | 2.954 | 2.960 | 395,352 | -0.03(-1.17%) |
Jun 04, 2010 | 2.995 | 3.071 | 2.985 | 2.995 | 409,325 | -0.11(-3.48%) |
Jun 03, 2010 | 3.103 | 3.120 | 3.081 | 3.103 | 255,470 | -0.00(-0.10%) |
Jun 02, 2010 | 3.055 | 3.106 | 3.043 | 3.106 | 233,311 | +0.06(+1.87%) |
Jun 01, 2010 | 3.071 | 3.096 | 3.036 | 3.049 | 1,014,807 | -0.03(-1.13%) |
May 28, 2010 | 3.084 | 3.112 | 3.062 | 3.084 | 396,695 | -0.03(-0.82%) |
May 27, 2010 | 3.090 | 3.109 | 3.064 | 3.109 | 765,016 | +0.11(+3.59%) |
May 26, 2010 | 3.023 | 3.074 | 3.001 | 3.001 | 451,023 | -0.01(-0.42%) |
May 25, 2010 | 2.954 | 3.014 | 2.900 | 3.014 | 424,754 | -0.00(-0.11%) |
May 24, 2010 | 3.023 | 3.058 | 3.017 | 3.017 | 319,689 | -0.02(-0.63%) |
May 21, 2010 | 2.947 | 3.065 | 2.947 | 3.036 | 396,434 | +0.03(+1.06%) |
May 20, 2010 | 3.004 | 3.058 | 2.995 | 3.004 | 651,774 | -0.13(-4.15%) |
May 19, 2010 | 3.141 | 3.163 | 3.027 | 3.135 | 454,534 | -0.02(-0.70%) |
May 18, 2010 | 3.236 | 3.242 | 3.141 | 3.157 | 453,289 | -0.04(-1.29%) |
May 17, 2010 | 3.207 | 3.219 | 3.135 | 3.198 | 360,520 | +0.00(+0.00%) |
May 14, 2010 | 3.198 | 3.255 | 3.176 | 3.198 | 257,361 | -0.09(-2.61%) |
May 13, 2010 | 3.309 | 3.320 | 3.277 | 3.284 | 163,860 | -0.04(-1.33%) |
May 12, 2010 | 3.290 | 3.328 | 3.284 | 3.328 | 230,298 | +0.06(+1.75%) |
May 11, 2010 | 3.290 | 3.309 | 3.224 | 3.271 | 559,324 | -0.02(-0.67%) |
May 10, 2010 | 3.252 | 3.293 | 3.252 | 3.293 | 479,616 | +0.15(+4.72%) |
May 07, 2010 | 3.148 | 3.193 | 3.063 | 3.145 | 1,055,034 | +0.51(+19.50%) |
May 06, 2010 | 2.632 | 3.309 | 2.526 | 2.632 | 633 | -0.68(-20.54%) |
May 05, 2010 | 3.315 | 3.342 | 3.299 | 3.312 | 365,454 | -0.04(-1.32%) |
May 04, 2010 | 3.404 | 3.404 | 3.339 | 3.356 | 375,631 | -0.07(-2.12%) |