Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.450 | 3.500 | 3.430 | 3.500 | 900 | +0.09(+2.64%) |
Apr 28, 2011 | 3.500 | 3.500 | 3.355 | 3.410 | 28,354 | -0.08(-2.29%) |
Apr 27, 2011 | 3.520 | 3.590 | 3.440 | 3.490 | 19,257 | -0.01(-0.29%) |
Apr 26, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 13,694 | -0.02(-0.49%) |
Apr 25, 2011 | 3.500 | 3.519 | 3.410 | 3.517 | 41,702 | +0.04(+1.07%) |
Apr 21, 2011 | 3.410 | 3.480 | 3.360 | 3.480 | 34,259 | +0.07(+2.05%) |
Apr 20, 2011 | 3.520 | 3.560 | 3.110 | 3.410 | 81,177 | -0.07(-2.01%) |
Apr 19, 2011 | 3.430 | 3.500 | 3.430 | 3.480 | 33,825 | +0.05(+1.46%) |
Apr 18, 2011 | 3.380 | 3.490 | 3.370 | 3.430 | 6,367 | +0.00(+0.00%) |
Apr 15, 2011 | 3.440 | 3.510 | 3.400 | 3.430 | 25,538 | -0.02(-0.58%) |
Apr 14, 2011 | 3.500 | 3.500 | 3.420 | 3.450 | 28,100 | -0.00(-0.00%) |
Apr 13, 2011 | 3.505 | 3.520 | 3.330 | 3.450 | 38,367 | +0.02(+0.58%) |
Apr 12, 2011 | 3.500 | 3.500 | 3.381 | 3.430 | 16,540 | -0.06(-1.72%) |
Apr 11, 2011 | 3.370 | 3.490 | 3.370 | 3.490 | 15,275 | +0.15(+4.49%) |
Apr 08, 2011 | 3.320 | 3.390 | 3.320 | 3.340 | 13,005 | -0.01(-0.30%) |
Apr 07, 2011 | 3.350 | 3.450 | 3.280 | 3.350 | 25,287 | -0.06(-1.76%) |
Apr 06, 2011 | 3.280 | 3.480 | 3.280 | 3.410 | 8,174 | -0.06(-1.73%) |
Apr 05, 2011 | 3.410 | 3.490 | 3.340 | 3.470 | 19,843 | +0.01(+0.29%) |
Apr 04, 2011 | 3.470 | 3.490 | 3.331 | 3.460 | 35,592 | -0.01(-0.29%) |
Apr 01, 2011 | 3.510 | 3.580 | 3.450 | 3.470 | 21,007 | -0.11(-3.07%) |
Mar 31, 2011 | 3.540 | 3.580 | 3.490 | 3.580 | 47,479 | +0.04(+1.13%) |
Mar 30, 2011 | 3.540 | 3.551 | 3.490 | 3.540 | 15,884 | +0.05(+1.43%) |
Mar 29, 2011 | 3.550 | 3.550 | 3.480 | 3.490 | 2,350 | -0.01(-0.28%) |
Mar 28, 2011 | 3.560 | 3.580 | 3.410 | 3.500 | 16,041 | -0.08(-2.23%) |
Mar 25, 2011 | 3.510 | 3.600 | 3.480 | 3.580 | 5,457 | +0.03(+0.85%) |
Mar 24, 2011 | 3.516 | 3.560 | 3.480 | 3.550 | 3,298 | +0.06(+1.72%) |
Mar 23, 2011 | 3.470 | 3.490 | 3.460 | 3.490 | 14,982 | +0.00(+0.00%) |
Mar 22, 2011 | 3.550 | 3.600 | 3.450 | 3.490 | 9,047 | -0.01(-0.29%) |
Mar 21, 2011 | 3.430 | 3.500 | 3.370 | 3.500 | 24,250 | +0.07(+2.04%) |
Mar 18, 2011 | 3.270 | 3.450 | 3.230 | 3.430 | 18,869 | +0.20(+6.19%) |
Mar 17, 2011 | 3.350 | 3.410 | 3.110 | 3.230 | 62,299 | -0.12(-3.58%) |
Mar 16, 2011 | 3.270 | 3.430 | 3.270 | 3.350 | 37,844 | +0.02(+0.60%) |
Mar 15, 2011 | 3.430 | 3.430 | 3.270 | 3.330 | 12,455 | -0.10(-2.92%) |
Mar 14, 2011 | 3.430 | 3.500 | 3.430 | 3.430 | 23,082 | -0.07(-2.00%) |
Mar 11, 2011 | 3.444 | 3.570 | 3.444 | 3.500 | 8,183 | -0.04(-1.13%) |
Mar 10, 2011 | 3.550 | 3.570 | 3.450 | 3.540 | 17,311 | -0.01(-0.34%) |
Mar 09, 2011 | 3.650 | 3.650 | 3.491 | 3.552 | 5,310 | -0.07(-1.88%) |
Mar 08, 2011 | 3.520 | 3.680 | 3.500 | 3.620 | 32,525 | +0.05(+1.40%) |
Mar 07, 2011 | 3.550 | 3.680 | 3.410 | 3.570 | 70,096 | -0.10(-2.73%) |
Mar 04, 2011 | 3.700 | 3.740 | 3.480 | 3.670 | 10,840 | -0.05(-1.34%) |
Mar 03, 2011 | 3.660 | 3.750 | 3.650 | 3.720 | 49,774 | +0.03(+0.81%) |
Mar 02, 2011 | 3.720 | 3.750 | 3.600 | 3.690 | 36,214 | -0.02(-0.54%) |
Mar 01, 2011 | 3.680 | 3.740 | 3.680 | 3.710 | 37,158 | +0.04(+1.09%) |
Feb 28, 2011 | 3.730 | 3.750 | 3.650 | 3.670 | 74,108 | -0.08(-2.13%) |
Feb 25, 2011 | 3.760 | 3.830 | 3.710 | 3.750 | 31,401 | +0.05(+1.35%) |
Feb 24, 2011 | 3.720 | 3.803 | 3.700 | 3.700 | 49,300 | -0.05(-1.33%) |
Feb 23, 2011 | 3.850 | 3.890 | 3.600 | 3.750 | 33,237 | -0.07(-1.83%) |
Feb 22, 2011 | 3.840 | 3.840 | 3.800 | 3.820 | 36,268 | -0.12(-3.04%) |
Feb 18, 2011 | 3.940 | 3.990 | 3.850 | 3.940 | 17,254 | -0.04(-1.01%) |
Feb 17, 2011 | 3.950 | 3.980 | 3.880 | 3.980 | 18,243 | +0.04(+1.02%) |
Feb 16, 2011 | 3.910 | 3.950 | 3.850 | 3.940 | 56,855 | +0.05(+1.29%) |
Feb 15, 2011 | 3.900 | 3.900 | 3.850 | 3.890 | 45,851 | -0.01(-0.26%) |
Feb 14, 2011 | 3.890 | 3.910 | 3.830 | 3.900 | 25,810 | +0.03(+0.78%) |
Feb 11, 2011 | 3.850 | 3.930 | 3.820 | 3.870 | 22,669 | -0.03(-0.77%) |
Feb 10, 2011 | 3.880 | 3.930 | 3.800 | 3.900 | 18,233 | -0.05(-1.27%) |
Feb 09, 2011 | 3.960 | 4.050 | 3.830 | 3.950 | 89,238 | +0.01(+0.13%) |
Feb 08, 2011 | 3.900 | 3.945 | 3.860 | 3.945 | 124,633 | +0.04(+1.15%) |
Feb 07, 2011 | 3.840 | 3.900 | 3.840 | 3.900 | 17,389 | +0.06(+1.56%) |
Feb 04, 2011 | 3.840 | 3.900 | 3.800 | 3.840 | 41,203 | -0.02(-0.52%) |
Feb 03, 2011 | 3.800 | 3.860 | 3.730 | 3.860 | 17,296 | +0.02(+0.52%) |
Feb 02, 2011 | 3.860 | 3.860 | 3.800 | 3.840 | 16,856 | -0.03(-0.78%) |
Feb 01, 2011 | 3.850 | 3.880 | 3.800 | 3.870 | 16,363 | -0.01(-0.26%) |
Jan 31, 2011 | 3.790 | 3.900 | 3.790 | 3.880 | 34,951 | +0.04(+1.04%) |
Jan 28, 2011 | 3.870 | 3.870 | 3.650 | 3.840 | 30,034 | -0.06(-1.54%) |
Jan 27, 2011 | 3.880 | 3.900 | 3.850 | 3.900 | 9,329 | +0.00(+0.00%) |
Jan 26, 2011 | 3.900 | 3.900 | 3.700 | 3.900 | 9,653 | +0.03(+0.78%) |
Jan 25, 2011 | 3.800 | 3.940 | 3.800 | 3.870 | 11,964 | +0.03(+0.78%) |
Jan 24, 2011 | 3.780 | 3.850 | 3.750 | 3.840 | 18,605 | +0.09(+2.40%) |
Jan 21, 2011 | 3.800 | 3.890 | 3.750 | 3.750 | 11,501 | -0.05(-1.32%) |
Jan 20, 2011 | 3.820 | 3.840 | 3.710 | 3.800 | 41,636 | -0.15(-3.80%) |
Jan 19, 2011 | 3.980 | 3.980 | 3.880 | 3.950 | 30,335 | -0.00(-0.00%) |
Jan 18, 2011 | 3.850 | 3.980 | 3.812 | 3.950 | 62,074 | +0.07(+1.81%) |
Jan 14, 2011 | 3.800 | 3.890 | 3.800 | 3.880 | 13,261 | +0.04(+1.04%) |
Jan 13, 2011 | 3.890 | 3.890 | 3.810 | 3.840 | 19,608 | -0.06(-1.54%) |
Jan 12, 2011 | 3.910 | 3.920 | 3.850 | 3.900 | 29,811 | -0.02(-0.51%) |
Jan 11, 2011 | 3.840 | 3.930 | 3.840 | 3.920 | 37,440 | +0.10(+2.62%) |
Jan 10, 2011 | 3.850 | 3.851 | 3.770 | 3.820 | 21,964 | -0.06(-1.55%) |
Jan 07, 2011 | 3.850 | 3.930 | 3.810 | 3.880 | 72,935 | +0.02(+0.52%) |
Jan 06, 2011 | 3.780 | 3.890 | 3.770 | 3.860 | 48,283 | +0.08(+2.12%) |
Jan 05, 2011 | 3.760 | 3.820 | 3.760 | 3.780 | 35,022 | +0.01(+0.27%) |
Jan 04, 2011 | 3.840 | 3.840 | 3.700 | 3.770 | 21,065 | -0.07(-1.82%) |
Jan 03, 2011 | 3.720 | 3.850 | 3.720 | 3.840 | 47,430 | +0.12(+3.23%) |
Dec 31, 2010 | 3.690 | 3.770 | 3.620 | 3.720 | 20,680 | +0.00(+0.00%) |
Dec 30, 2010 | 3.700 | 3.720 | 3.650 | 3.720 | 34,937 | +0.01(+0.27%) |
Dec 29, 2010 | 3.590 | 3.750 | 3.590 | 3.710 | 55,702 | +0.07(+1.92%) |
Dec 28, 2010 | 3.680 | 3.680 | 3.590 | 3.640 | 16,715 | +0.00(+0.00%) |
Dec 27, 2010 | 3.690 | 3.698 | 3.580 | 3.640 | 48,294 | -0.02(-0.54%) |
Dec 23, 2010 | 3.600 | 3.700 | 3.600 | 3.660 | 94,641 | +0.07(+1.95%) |
Dec 22, 2010 | 3.520 | 3.640 | 3.520 | 3.590 | 107,538 | +0.07(+1.99%) |
Dec 21, 2010 | 3.550 | 3.560 | 3.510 | 3.520 | 61,464 | +0.02(+0.57%) |
Dec 20, 2010 | 3.500 | 3.550 | 3.458 | 3.500 | 28,939 | +0.00(+0.00%) |
Dec 17, 2010 | 3.520 | 3.520 | 3.450 | 3.500 | 9,452 | -0.00(-0.00%) |
Dec 16, 2010 | 3.520 | 3.620 | 3.490 | 3.500 | 45,388 | +0.03(+0.87%) |
Dec 15, 2010 | 3.440 | 3.580 | 3.440 | 3.470 | 38,956 | +0.02(+0.58%) |
Dec 14, 2010 | 3.360 | 3.570 | 3.360 | 3.450 | 45,404 | +0.05(+1.47%) |
Dec 13, 2010 | 3.540 | 3.540 | 3.380 | 3.400 | 100,632 | -0.16(-4.49%) |
Dec 10, 2010 | 3.620 | 3.620 | 3.550 | 3.560 | 29,993 | -0.06(-1.65%) |
Dec 09, 2010 | 3.600 | 3.680 | 3.560 | 3.620 | 74,459 | +0.06(+1.68%) |
Dec 08, 2010 | 3.540 | 3.770 | 3.440 | 3.560 | 218,659 | +0.16(+4.71%) |
Dec 07, 2010 | 3.420 | 3.470 | 3.350 | 3.400 | 122,462 | -0.04(-1.16%) |
Dec 06, 2010 | 3.460 | 3.500 | 3.420 | 3.440 | 77,514 | -0.06(-1.71%) |
Dec 03, 2010 | 3.540 | 3.540 | 3.430 | 3.500 | 21,615 | +0.00(+0.00%) |
Dec 02, 2010 | 3.480 | 3.500 | 3.420 | 3.500 | 14,286 | +0.00(+0.00%) |
Dec 01, 2010 | 3.480 | 3.530 | 3.480 | 3.500 | 45,029 | +0.02(+0.57%) |
Nov 30, 2010 | 3.470 | 3.500 | 3.220 | 3.480 | 63,517 | -0.02(-0.57%) |
Nov 29, 2010 | 3.490 | 3.500 | 3.410 | 3.500 | 31,481 | -0.01(-0.28%) |
Nov 26, 2010 | 3.510 | 3.600 | 3.510 | 3.510 | 7,568 | -0.07(-1.96%) |
Nov 24, 2010 | 3.460 | 3.580 | 3.580 | 3.580 | 28,863 | -0.02(-0.56%) |
Nov 23, 2010 | 3.540 | 3.600 | 3.460 | 3.600 | 25,408 | -0.04(-1.10%) |
Nov 22, 2010 | 3.500 | 3.700 | 3.450 | 3.640 | 31,528 | +0.09(+2.54%) |
Nov 19, 2010 | 3.550 | 3.550 | 3.510 | 3.550 | 8,414 | +0.00(+0.00%) |
Nov 18, 2010 | 3.460 | 3.550 | 3.460 | 3.550 | 8,512 | +0.06(+1.72%) |
Nov 17, 2010 | 3.480 | 3.550 | 3.440 | 3.490 | 16,506 | -0.03(-0.85%) |
Nov 16, 2010 | 3.600 | 3.600 | 3.500 | 3.520 | 8,700 | +0.03(+0.86%) |
Nov 15, 2010 | 3.430 | 3.700 | 3.430 | 3.490 | 44,229 | +0.06(+1.75%) |
Nov 12, 2010 | 3.500 | 3.550 | 3.410 | 3.430 | 5,834 | -0.07(-2.00%) |
Nov 11, 2010 | 3.600 | 3.600 | 3.480 | 3.500 | 9,642 | -0.10(-2.78%) |
Nov 10, 2010 | 3.520 | 3.680 | 3.440 | 3.600 | 18,794 | +0.06(+1.70%) |
Nov 09, 2010 | 3.600 | 3.660 | 3.440 | 3.540 | 71,015 | -0.10(-2.75%) |
Nov 08, 2010 | 3.700 | 3.700 | 3.630 | 3.640 | 28,250 | -0.08(-2.15%) |
Nov 05, 2010 | 3.650 | 3.750 | 3.520 | 3.720 | 26,515 | -0.01(-0.27%) |
Nov 04, 2010 | 3.740 | 3.810 | 3.650 | 3.730 | 45,662 | -0.06(-1.58%) |
Nov 03, 2010 | 3.810 | 3.880 | 3.700 | 3.790 | 72,065 | -0.02(-0.52%) |
Nov 02, 2010 | 3.830 | 3.880 | 3.810 | 3.810 | 18,942 | -0.08(-2.06%) |
Nov 01, 2010 | 3.890 | 3.890 | 3.650 | 3.890 | 86,075 | +0.10(+2.64%) |
Oct 29, 2010 | 3.760 | 3.870 | 3.620 | 3.790 | 21,611 | -0.01(-0.27%) |
Oct 28, 2010 | 3.840 | 3.890 | 3.770 | 3.800 | 18,299 | -0.08(-2.06%) |
Oct 27, 2010 | 3.750 | 3.880 | 3.750 | 3.880 | 17,350 | +0.06(+1.57%) |
Oct 25, 2010 | 3.900 | 3.900 | 3.750 | 3.820 | 22,515 | -0.01(-0.30%) |
Oct 22, 2010 | 3.810 | 3.900 | 3.810 | 3.831 | 8,324 | +0.01(+0.30%) |
Oct 21, 2010 | 3.850 | 3.900 | 3.820 | 3.820 | 7,450 | -0.08(-2.05%) |
Oct 20, 2010 | 3.810 | 3.900 | 3.810 | 3.900 | 9,900 | +0.07(+1.83%) |
Oct 19, 2010 | 3.800 | 3.840 | 3.760 | 3.830 | 17,550 | -0.01(-0.26%) |
Oct 18, 2010 | 3.900 | 3.930 | 3.830 | 3.840 | 78,544 | +0.01(+0.26%) |
Oct 15, 2010 | 3.780 | 3.870 | 3.770 | 3.830 | 6,476 | +0.03(+0.79%) |
Oct 14, 2010 | 3.850 | 3.930 | 3.750 | 3.800 | 42,102 | -0.05(-1.30%) |
Oct 13, 2010 | 3.850 | 3.850 | 3.750 | 3.850 | 45,382 | +0.03(+0.79%) |
Oct 12, 2010 | 3.800 | 3.820 | 3.750 | 3.820 | 5,639 | +0.00(+0.00%) |
Oct 11, 2010 | 3.840 | 3.840 | 3.820 | 3.820 | 9,750 | +0.03(+0.79%) |
Oct 08, 2010 | 3.810 | 3.830 | 3.770 | 3.790 | 7,604 | -0.04(-1.04%) |
Oct 07, 2010 | 3.880 | 3.880 | 3.800 | 3.830 | 12,402 | -0.05(-1.29%) |
Oct 06, 2010 | 3.850 | 3.890 | 3.800 | 3.880 | 10,211 | -0.01(-0.26%) |
Oct 05, 2010 | 3.810 | 3.890 | 3.790 | 3.890 | 30,669 | +0.09(+2.37%) |
Oct 04, 2010 | 3.830 | 3.830 | 3.780 | 3.800 | 4,145 | -0.02(-0.52%) |
Oct 01, 2010 | 3.672 | 3.820 | 3.672 | 3.820 | 1,450 | +0.02(+0.53%) |
Sep 30, 2010 | 3.780 | 3.820 | 3.780 | 3.800 | 30,194 | -0.02(-0.52%) |
Sep 29, 2010 | 3.800 | 3.820 | 3.720 | 3.820 | 5,714 | +0.00(+0.00%) |
Sep 28, 2010 | 3.840 | 3.840 | 3.800 | 3.820 | 9,972 | -0.01(-0.26%) |
Sep 27, 2010 | 3.860 | 3.860 | 3.700 | 3.830 | 29,900 | -0.06(-1.54%) |
Sep 24, 2010 | 3.870 | 3.890 | 3.840 | 3.890 | 26,145 | +0.00(+0.00%) |
Sep 23, 2010 | 3.850 | 3.890 | 3.840 | 3.890 | 20,058 | +0.04(+1.04%) |
Sep 22, 2010 | 3.900 | 3.900 | 3.750 | 3.850 | 11,496 | -0.05(-1.28%) |
Sep 21, 2010 | 3.900 | 3.900 | 3.860 | 3.900 | 28,728 | +0.00(+0.00%) |
Sep 20, 2010 | 3.860 | 3.900 | 3.820 | 3.900 | 21,545 | +0.04(+1.04%) |
Sep 17, 2010 | 3.810 | 3.900 | 3.810 | 3.860 | 14,986 | +0.01(+0.28%) |
Sep 15, 2010 | 3.810 | 3.850 | 3.810 | 3.849 | 9,883 | +0.01(+0.25%) |
Sep 14, 2010 | 3.810 | 3.900 | 3.780 | 3.840 | 31,433 | -0.02(-0.52%) |
Sep 13, 2010 | 3.900 | 3.940 | 3.810 | 3.860 | 86,911 | +0.06(+1.58%) |
Sep 10, 2010 | 3.752 | 3.800 | 3.750 | 3.800 | 13,800 | +0.00(+0.00%) |
Sep 09, 2010 | 3.790 | 3.800 | 3.780 | 3.800 | 4,667 | +0.00(+0.00%) |
Sep 08, 2010 | 3.800 | 3.830 | 3.740 | 3.800 | 10,223 | +0.10(+2.70%) |
Sep 07, 2010 | 3.780 | 3.800 | 3.650 | 3.700 | 18,141 | -0.07(-1.86%) |
Sep 03, 2010 | 3.790 | 3.790 | 3.660 | 3.770 | 12,367 | -0.02(-0.53%) |
Sep 02, 2010 | 3.800 | 3.870 | 3.730 | 3.790 | 18,800 | +0.01(+0.26%) |
Sep 01, 2010 | 3.640 | 3.860 | 3.640 | 3.780 | 72,066 | +0.11(+3.00%) |
Aug 31, 2010 | 3.600 | 3.690 | 3.562 | 3.670 | 17,698 | +0.04(+1.10%) |
Aug 30, 2010 | 3.660 | 3.690 | 3.600 | 3.630 | 7,233 | -0.06(-1.62%) |
Aug 27, 2010 | 3.570 | 3.690 | 3.550 | 3.690 | 20,282 | +0.10(+2.78%) |
Aug 25, 2010 | 3.600 | 3.590 | 3.590 | 3.590 | 15,200 | -0.05(-1.37%) |
Aug 23, 2010 | 3.650 | 3.640 | 3.640 | 3.640 | 8,800 | -0.01(-0.27%) |
Aug 20, 2010 | 3.560 | 3.650 | 3.550 | 3.650 | 2,900 | -0.03(-0.81%) |
Aug 19, 2010 | 3.700 | 3.700 | 3.590 | 3.680 | 9,571 | -0.01(-0.27%) |
Aug 18, 2010 | 3.620 | 3.700 | 3.620 | 3.690 | 27,589 | +0.04(+1.10%) |
Aug 17, 2010 | 3.430 | 3.690 | 3.430 | 3.650 | 29,300 | +0.22(+6.41%) |
Aug 16, 2010 | 3.310 | 3.570 | 3.300 | 3.430 | 60,049 | +0.03(+0.88%) |
Aug 13, 2010 | 3.320 | 3.460 | 3.220 | 3.400 | 6,893 | +0.00(+0.00%) |
Aug 12, 2010 | 3.400 | 3.400 | 3.390 | 3.400 | 400 | -0.04(-1.16%) |
Aug 11, 2010 | 3.330 | 3.470 | 3.330 | 3.440 | 2,822 | +0.05(+1.48%) |
Aug 10, 2010 | 3.410 | 3.490 | 3.330 | 3.390 | 16,564 | -0.07(-2.03%) |
Aug 09, 2010 | 3.452 | 3.490 | 3.450 | 3.460 | 7,798 | +0.03(+0.87%) |
Aug 06, 2010 | 3.402 | 3.480 | 3.390 | 3.430 | 8,600 | -0.02(-0.58%) |
Aug 05, 2010 | 3.490 | 3.490 | 3.390 | 3.450 | 9,426 | -0.03(-0.86%) |
Aug 04, 2010 | 3.450 | 3.500 | 3.400 | 3.480 | 20,864 | +0.03(+0.87%) |
Aug 03, 2010 | 3.410 | 3.500 | 3.400 | 3.450 | 41,035 | +0.04(+1.17%) |
Aug 02, 2010 | 3.340 | 3.470 | 3.300 | 3.410 | 17,032 | +0.12(+3.65%) |
Jul 30, 2010 | 3.190 | 3.290 | 3.190 | 3.290 | 12,117 | +0.12(+3.78%) |
Jul 29, 2010 | 3.150 | 3.200 | 3.150 | 3.170 | 4,204 | -0.03(-0.93%) |
Jul 28, 2010 | 3.250 | 3.250 | 3.040 | 3.200 | 43,502 | +0.02(+0.63%) |
Jul 27, 2010 | 3.170 | 3.250 | 3.110 | 3.180 | 68,573 | +0.03(+0.95%) |
Jul 26, 2010 | 3.180 | 3.180 | 3.100 | 3.150 | 18,976 | -0.03(-0.94%) |
Jul 23, 2010 | 3.180 | 3.180 | 3.100 | 3.180 | 15,127 | +0.02(+0.63%) |
Jul 22, 2010 | 3.100 | 3.160 | 3.100 | 3.160 | 4,200 | +0.10(+3.27%) |
Jul 21, 2010 | 2.990 | 3.080 | 2.981 | 3.060 | 17,658 | +0.06(+2.00%) |
Jul 20, 2010 | 2.960 | 3.000 | 2.960 | 3.000 | 25,469 | +0.00(+0.00%) |
Jul 19, 2010 | 2.910 | 3.000 | 2.910 | 3.000 | 20,279 | +0.09(+3.09%) |
Jul 16, 2010 | 2.940 | 2.980 | 2.870 | 2.910 | 6,000 | +0.06(+2.10%) |
Jul 15, 2010 | 2.940 | 2.940 | 2.740 | 2.850 | 8,825 | -0.08(-2.73%) |
Jul 14, 2010 | 2.680 | 2.950 | 2.680 | 2.930 | 3,971 | +0.04(+1.38%) |
Jul 13, 2010 | 2.640 | 2.950 | 2.640 | 2.890 | 25,645 | +0.00(+0.00%) |
Jul 12, 2010 | 2.960 | 3.010 | 2.850 | 2.890 | 6,575 | -0.11(-3.67%) |
Jul 09, 2010 | 2.950 | 3.090 | 2.830 | 3.000 | 54,930 | +0.00(+0.00%) |
Jul 08, 2010 | 3.030 | 3.100 | 2.950 | 3.000 | 13,110 | +0.05(+1.69%) |
Jul 07, 2010 | 3.020 | 3.040 | 2.920 | 2.950 | 19,510 | -0.03(-1.01%) |
Jul 06, 2010 | 3.050 | 3.050 | 2.910 | 2.980 | 17,455 | +0.07(+2.41%) |
Jul 02, 2010 | 2.910 | 2.910 | 2.910 | 2.910 | 100 | -0.04(-1.36%) |
Jul 01, 2010 | 2.970 | 2.970 | 2.950 | 2.950 | 3,652 | -0.03(-1.01%) |
Jun 30, 2010 | 2.955 | 3.030 | 2.955 | 2.980 | 3,983 | +0.02(+0.68%) |
Jun 29, 2010 | 3.040 | 3.050 | 2.930 | 2.960 | 28,882 | -0.27(-8.36%) |
Jun 25, 2010 | 3.270 | 3.340 | 3.220 | 3.230 | 11,512 | +0.00(+0.00%) |
Jun 24, 2010 | 3.260 | 3.260 | 3.150 | 3.230 | 43,987 | -0.04(-1.22%) |
Jun 23, 2010 | 3.260 | 3.300 | 3.260 | 3.270 | 7,449 | -0.04(-1.21%) |
Jun 22, 2010 | 3.270 | 3.330 | 3.270 | 3.310 | 11,630 | -0.04(-1.19%) |
Jun 21, 2010 | 3.400 | 3.480 | 3.320 | 3.350 | 16,252 | -0.05(-1.47%) |
Jun 18, 2010 | 3.450 | 3.450 | 3.400 | 3.400 | 1,100 | +0.03(+0.89%) |
Jun 17, 2010 | 3.380 | 3.410 | 3.350 | 3.370 | 6,384 | -0.01(-0.30%) |
Jun 16, 2010 | 3.350 | 3.450 | 3.350 | 3.380 | 3,305 | -0.02(-0.59%) |
Jun 15, 2010 | 3.330 | 3.440 | 3.320 | 3.400 | 7,088 | +0.07(+2.10%) |
Jun 14, 2010 | 3.460 | 3.460 | 3.300 | 3.330 | 27,305 | +0.01(+0.30%) |
Jun 11, 2010 | 3.330 | 3.440 | 3.300 | 3.320 | 11,800 | -0.01(-0.30%) |
Jun 10, 2010 | 3.440 | 3.440 | 3.300 | 3.330 | 4,670 | +0.07(+2.15%) |
Jun 09, 2010 | 3.450 | 3.450 | 3.260 | 3.260 | 1,390 | -0.06(-1.80%) |
Jun 08, 2010 | 3.260 | 3.400 | 3.260 | 3.320 | 12,804 | +0.06(+1.83%) |
Jun 07, 2010 | 3.330 | 3.350 | 3.260 | 3.260 | 21,626 | -0.09(-2.68%) |
Jun 04, 2010 | 3.490 | 3.500 | 3.330 | 3.350 | 22,099 | -0.13(-3.74%) |
Jun 03, 2010 | 3.480 | 3.520 | 3.480 | 3.480 | 8,083 | +0.02(+0.58%) |
Jun 02, 2010 | 3.380 | 3.660 | 3.380 | 3.460 | 12,287 | +0.08(+2.37%) |
Jun 01, 2010 | 3.380 | 3.490 | 3.350 | 3.380 | 15,250 | -0.10(-2.87%) |
May 28, 2010 | 3.440 | 3.680 | 3.410 | 3.480 | 29,900 | +0.04(+1.16%) |
May 27, 2010 | 3.680 | 3.680 | 3.400 | 3.440 | 15,742 | +0.11(+3.30%) |
May 26, 2010 | 3.330 | 3.580 | 3.280 | 3.330 | 31,581 | +0.02(+0.60%) |
May 25, 2010 | 3.300 | 3.410 | 3.120 | 3.310 | 55,245 | -0.07(-2.07%) |
May 24, 2010 | 3.400 | 3.480 | 3.350 | 3.380 | 39,707 | -0.02(-0.59%) |
May 21, 2010 | 3.220 | 3.400 | 3.090 | 3.400 | 14,056 | +0.06(+1.80%) |
May 20, 2010 | 3.420 | 3.490 | 3.300 | 3.340 | 67,573 | -0.16(-4.57%) |
May 19, 2010 | 3.590 | 3.600 | 3.460 | 3.500 | 16,355 | -0.14(-3.84%) |
May 18, 2010 | 3.630 | 3.830 | 3.550 | 3.640 | 16,239 | +0.04(+1.11%) |
May 17, 2010 | 3.630 | 3.690 | 3.550 | 3.600 | 15,073 | -0.13(-3.48%) |
May 14, 2010 | 3.730 | 3.830 | 3.570 | 3.730 | 14,636 | -0.05(-1.33%) |
May 13, 2010 | 3.740 | 3.780 | 3.700 | 3.780 | 6,833 | +0.03(+0.80%) |
May 12, 2010 | 3.740 | 3.850 | 3.740 | 3.750 | 22,600 | +0.02(+0.54%) |
May 11, 2010 | 3.770 | 3.900 | 3.410 | 3.730 | 23,908 | +0.15(+4.19%) |
May 10, 2010 | 3.610 | 3.700 | 3.490 | 3.580 | 23,542 | +0.15(+4.37%) |
May 07, 2010 | 3.350 | 3.460 | 3.330 | 3.430 | 31,527 | -0.02(-0.58%) |
May 06, 2010 | 3.590 | 3.630 | 3.310 | 3.450 | 67,365 | -0.20(-5.48%) |
May 05, 2010 | 3.710 | 3.750 | 3.650 | 3.650 | 54,268 | -0.15(-3.95%) |
May 04, 2010 | 3.810 | 3.980 | 3.750 | 3.800 | 41,873 | -0.19(-4.76%) |