Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 3.663 | 3.663 | 3.663 | 3.663 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 3.732 | 3.732 | 3.650 | 3.660 | 5,483 | -0.07(-1.85%) |
Apr 26, 2011 | 3.821 | 3.834 | 3.725 | 3.729 | 2,489 | -0.12(-3.15%) |
Apr 25, 2011 | 3.834 | 3.850 | 3.737 | 3.850 | 17,728 | +0.08(+2.09%) |
Apr 21, 2011 | 3.735 | 3.785 | 3.735 | 3.771 | 1,523 | +0.12(+3.23%) |
Apr 20, 2011 | 3.735 | 3.830 | 3.627 | 3.653 | 5,675 | -0.07(-1.94%) |
Apr 19, 2011 | 3.758 | 3.758 | 3.722 | 3.725 | 2,132 | -0.04(-1.05%) |
Apr 18, 2011 | 3.827 | 3.834 | 3.614 | 3.765 | 5,608 | +0.02(+0.61%) |
Apr 15, 2011 | 3.863 | 3.863 | 3.660 | 3.742 | 12,463 | -0.05(-1.38%) |
Apr 14, 2011 | 3.798 | 3.860 | 3.775 | 3.794 | 6,702 | +0.02(+0.52%) |
Apr 13, 2011 | 3.775 | 3.899 | 3.752 | 3.775 | 6,547 | -0.01(-0.35%) |
Apr 11, 2011 | 3.788 | 3.788 | 3.788 | 3.788 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 3.748 | 3.903 | 3.748 | 3.834 | 1,523 | +0.04(+0.95%) |
Apr 07, 2011 | 3.748 | 3.798 | 3.748 | 3.798 | 1,066 | -0.09(-2.20%) |
Apr 06, 2011 | 3.886 | 3.886 | 3.824 | 3.883 | 5,788 | +0.02(+0.60%) |
Apr 05, 2011 | 3.742 | 3.860 | 3.742 | 3.860 | 3,013 | +0.00(+0.00%) |
Apr 04, 2011 | 3.735 | 3.860 | 3.735 | 3.860 | 10,285 | +0.05(+1.29%) |
Apr 01, 2011 | 3.755 | 3.837 | 3.755 | 3.811 | 5,179 | +0.09(+2.29%) |
Mar 31, 2011 | 3.725 | 3.840 | 3.706 | 3.725 | 13,344 | +0.01(+0.18%) |
Mar 30, 2011 | 3.719 | 3.722 | 3.719 | 3.719 | 7,177 | -0.05(-1.31%) |
Mar 29, 2011 | 3.702 | 3.785 | 3.653 | 3.768 | 7,890 | +0.05(+1.41%) |
Mar 28, 2011 | 3.840 | 3.840 | 3.634 | 3.716 | 27,626 | -0.10(-2.50%) |
Mar 25, 2011 | 3.752 | 3.840 | 3.657 | 3.811 | 6,556 | +0.02(+0.52%) |
Mar 23, 2011 | 3.791 | 3.791 | 3.791 | 3.791 | 0 | +0.11(+3.12%) |
Mar 22, 2011 | 3.676 | 3.676 | 3.676 | 3.676 | 4,112 | -0.01(-0.27%) |
Mar 21, 2011 | 3.634 | 3.853 | 3.634 | 3.686 | 12,137 | +0.04(+1.08%) |
Mar 18, 2011 | 3.660 | 3.689 | 3.647 | 3.647 | 3,564 | +0.02(+0.54%) |
Mar 17, 2011 | 3.680 | 3.680 | 3.627 | 3.627 | 3,960 | -0.14(-3.83%) |
Mar 16, 2011 | 3.771 | 3.771 | 3.768 | 3.771 | 3,351 | +0.08(+2.13%) |
Mar 15, 2011 | 3.615 | 3.693 | 3.615 | 3.693 | 3,503 | +0.08(+2.09%) |
Mar 14, 2011 | 3.617 | 3.617 | 3.617 | 3.617 | 609 | -0.08(-2.22%) |
Mar 11, 2011 | 3.676 | 3.699 | 3.676 | 3.699 | 2,284 | +0.01(+0.18%) |
Mar 10, 2011 | 3.689 | 3.693 | 3.689 | 3.693 | 3,549 | +0.00(+0.00%) |
Mar 09, 2011 | 3.702 | 3.770 | 3.660 | 3.693 | 24,369 | +0.01(+0.22%) |
Mar 08, 2011 | 3.696 | 3.702 | 3.673 | 3.684 | 7,062 | -0.01(-0.22%) |
Mar 07, 2011 | 3.693 | 3.766 | 3.686 | 3.693 | 8,844 | -0.05(-1.32%) |
Mar 04, 2011 | 3.765 | 3.765 | 3.742 | 3.742 | 2,041 | +0.02(+0.44%) |
Mar 03, 2011 | 3.725 | 3.725 | 3.725 | 3.725 | 4,265 | -0.04(-1.13%) |
Mar 02, 2011 | 3.709 | 3.775 | 3.709 | 3.768 | 1,629 | +0.11(+2.96%) |
Mar 01, 2011 | 3.762 | 3.762 | 3.611 | 3.660 | 12,186 | +0.05(+1.36%) |
Feb 28, 2011 | 3.693 | 3.693 | 3.611 | 3.611 | 11,936 | -0.04(-1.08%) |
Feb 25, 2011 | 3.611 | 3.650 | 3.611 | 3.650 | 1,218 | -0.01(-0.18%) |
Feb 24, 2011 | 3.607 | 3.657 | 3.607 | 3.657 | 6,818 | +0.08(+2.20%) |
Feb 23, 2011 | 3.565 | 3.597 | 3.565 | 3.578 | 7,692 | +0.00(+0.00%) |
Feb 22, 2011 | 3.620 | 3.622 | 3.565 | 3.578 | 5,940 | +0.01(+0.37%) |
Feb 18, 2011 | 3.565 | 3.565 | 3.565 | 3.565 | 913 | +0.00(+0.00%) |
Feb 17, 2011 | 3.611 | 3.611 | 3.565 | 3.565 | 4,569 | +0.00(+0.00%) |
Feb 16, 2011 | 3.624 | 3.624 | 3.565 | 3.565 | 3,573 | -0.06(-1.63%) |
Feb 15, 2011 | 3.624 | 3.624 | 3.624 | 3.624 | 1,431 | +0.00(+0.00%) |
Feb 14, 2011 | 3.565 | 3.624 | 3.565 | 3.624 | 932 | +0.06(+1.61%) |
Feb 11, 2011 | 3.501 | 3.586 | 3.501 | 3.566 | 10,397 | +0.03(+0.92%) |
Feb 10, 2011 | 3.534 | 3.599 | 3.501 | 3.534 | 9,962 | -0.07(-1.89%) |
Feb 09, 2011 | 3.712 | 3.712 | 3.602 | 3.602 | 2,961 | -0.07(-1.94%) |
Feb 08, 2011 | 3.570 | 3.712 | 3.570 | 3.673 | 6,363 | +0.07(+2.07%) |
Feb 07, 2011 | 3.599 | 3.599 | 3.599 | 3.599 | 308 | -0.05(-1.25%) |
Feb 04, 2011 | 3.576 | 3.706 | 3.573 | 3.644 | 3,136 | +0.08(+2.27%) |
Feb 03, 2011 | 3.806 | 3.806 | 3.534 | 3.563 | 32,571 | +0.14(+3.97%) |
Feb 02, 2011 | 3.411 | 3.427 | 3.404 | 3.427 | 2,159 | +0.00(+0.09%) |
Feb 01, 2011 | 3.557 | 3.560 | 3.424 | 3.424 | 4,086 | -0.14(-3.82%) |
Jan 31, 2011 | 3.411 | 3.559 | 3.411 | 3.559 | 616 | +0.09(+2.61%) |
Jan 27, 2011 | 3.463 | 3.469 | 3.469 | 3.469 | 1,233 | -0.06(-1.83%) |
Jan 26, 2011 | 3.566 | 3.566 | 3.534 | 3.534 | 1,233 | -0.08(-2.33%) |
Jan 25, 2011 | 3.618 | 3.618 | 3.618 | 3.618 | 308 | +0.01(+0.18%) |
Jan 24, 2011 | 3.404 | 3.612 | 3.404 | 3.612 | 2,467 | +0.15(+4.40%) |
Jan 20, 2011 | 3.628 | 3.459 | 3.459 | 3.459 | 43,182 | -0.14(-3.96%) |
Jan 19, 2011 | 3.712 | 3.712 | 3.566 | 3.602 | 21,742 | +0.04(+1.00%) |
Jan 18, 2011 | 3.566 | 3.566 | 3.550 | 3.566 | 10,983 | +0.00(+0.00%) |
Jan 13, 2011 | 3.563 | 3.566 | 3.566 | 3.566 | 12,337 | +0.00(+0.09%) |
Jan 12, 2011 | 3.505 | 3.563 | 3.505 | 3.563 | 7,643 | +0.05(+1.43%) |
Jan 11, 2011 | 3.566 | 3.566 | 3.501 | 3.513 | 10,258 | -0.03(-0.78%) |
Jan 10, 2011 | 3.534 | 3.566 | 3.522 | 3.540 | 9,685 | -0.01(-0.18%) |
Jan 07, 2011 | 3.485 | 3.566 | 3.443 | 3.547 | 6,045 | -0.02(-0.55%) |
Jan 06, 2011 | 3.560 | 3.566 | 3.560 | 3.566 | 2,776 | +0.06(+1.76%) |
Jan 05, 2011 | 3.437 | 3.566 | 3.437 | 3.505 | 22,393 | +0.06(+1.69%) |
Jan 04, 2011 | 3.605 | 3.608 | 3.427 | 3.446 | 7,865 | -0.13(-3.71%) |
Jan 03, 2011 | 3.560 | 3.594 | 3.404 | 3.579 | 6,313 | +0.01(+0.36%) |
Dec 31, 2010 | 3.566 | 3.570 | 3.566 | 3.566 | 3,701 | -0.03(-0.90%) |
Dec 30, 2010 | 3.595 | 3.599 | 3.531 | 3.599 | 7,865 | +0.03(+0.91%) |
Dec 29, 2010 | 3.599 | 3.599 | 3.401 | 3.566 | 12,646 | +0.12(+3.33%) |
Dec 28, 2010 | 3.527 | 3.582 | 3.440 | 3.451 | 8,266 | -0.05(-1.34%) |
Dec 27, 2010 | 3.531 | 3.531 | 3.453 | 3.498 | 17,729 | +0.05(+1.51%) |
Dec 23, 2010 | 3.280 | 3.456 | 3.242 | 3.446 | 14,540 | +0.09(+2.71%) |
Dec 22, 2010 | 3.391 | 3.401 | 3.242 | 3.356 | 2,362 | +0.11(+3.50%) |
Dec 21, 2010 | 3.193 | 3.242 | 3.193 | 3.242 | 4,688 | -0.01(-0.30%) |
Dec 20, 2010 | 3.317 | 3.317 | 3.242 | 3.252 | 5,243 | -0.06(-1.95%) |
Dec 17, 2010 | 3.268 | 3.330 | 3.242 | 3.317 | 6,986 | +0.10(+3.02%) |
Dec 16, 2010 | 3.210 | 3.339 | 3.080 | 3.219 | 10,885 | -0.02(-0.70%) |
Dec 15, 2010 | 3.158 | 3.291 | 3.155 | 3.242 | 104,393 | +0.08(+2.67%) |
Dec 14, 2010 | 3.048 | 3.158 | 3.038 | 3.158 | 11,313 | +0.11(+3.51%) |
Dec 13, 2010 | 3.015 | 3.167 | 3.015 | 3.051 | 15,200 | -0.01(-0.32%) |
Dec 10, 2010 | 3.112 | 3.174 | 3.015 | 3.061 | 45,486 | -0.02(-0.63%) |
Dec 09, 2010 | 3.171 | 3.174 | 3.080 | 3.080 | 27,090 | -0.04(-1.14%) |
Dec 08, 2010 | 3.177 | 3.177 | 3.116 | 3.116 | 28,046 | -0.06(-1.94%) |
Dec 07, 2010 | 3.174 | 3.210 | 3.096 | 3.177 | 14,805 | -0.07(-2.10%) |
Dec 06, 2010 | 3.294 | 3.294 | 3.223 | 3.245 | 6,390 | -0.08(-2.34%) |
Dec 03, 2010 | 3.375 | 3.375 | 3.323 | 3.323 | 6,387 | -0.02(-0.49%) |
Dec 02, 2010 | 3.420 | 3.485 | 3.326 | 3.339 | 5,552 | -0.14(-4.01%) |
Dec 01, 2010 | 3.518 | 3.518 | 3.479 | 3.479 | 15,209 | -0.02(-0.46%) |
Nov 30, 2010 | 3.560 | 3.563 | 3.495 | 3.495 | 4,009 | -0.03(-0.92%) |
Nov 29, 2010 | 3.534 | 3.534 | 3.527 | 3.527 | 808 | +0.00(+0.00%) |
Nov 26, 2010 | 3.527 | 3.527 | 3.527 | 3.527 | 308 | +0.01(+0.18%) |
Nov 24, 2010 | 3.547 | 3.521 | 3.521 | 3.521 | 9,253 | -0.00(-0.09%) |
Nov 23, 2010 | 3.560 | 3.595 | 3.508 | 3.524 | 4,204 | -0.00(-0.09%) |
Nov 22, 2010 | 3.631 | 3.631 | 3.420 | 3.527 | 21,591 | -0.13(-3.63%) |
Nov 19, 2010 | 3.547 | 3.680 | 3.453 | 3.660 | 14,034 | +0.20(+5.86%) |
Nov 18, 2010 | 3.553 | 3.553 | 3.448 | 3.458 | 12,300 | -0.05(-1.52%) |
Nov 17, 2010 | 3.394 | 3.582 | 3.313 | 3.511 | 29,814 | +0.21(+6.38%) |
Nov 16, 2010 | 3.407 | 3.424 | 3.300 | 3.300 | 3,701 | -0.17(-4.86%) |
Nov 15, 2010 | 3.472 | 3.472 | 3.463 | 3.469 | 14,040 | +0.04(+1.09%) |
Nov 12, 2010 | 3.288 | 3.432 | 3.288 | 3.432 | 12,651 | -0.01(-0.19%) |
Nov 11, 2010 | 3.413 | 3.438 | 3.281 | 3.438 | 40,918 | -0.01(-0.37%) |
Nov 10, 2010 | 3.461 | 3.461 | 3.329 | 3.451 | 12,960 | -0.04(-1.28%) |
Nov 09, 2010 | 3.515 | 3.515 | 3.496 | 3.496 | 624 | +0.08(+2.20%) |
Nov 08, 2010 | 3.521 | 3.521 | 3.409 | 3.421 | 28,891 | -0.10(-2.86%) |
Nov 05, 2010 | 3.473 | 3.547 | 3.473 | 3.521 | 36,470 | +0.04(+1.10%) |
Nov 04, 2010 | 3.365 | 3.483 | 3.365 | 3.483 | 29,822 | +0.01(+0.37%) |
Nov 03, 2010 | 3.297 | 3.521 | 3.240 | 3.470 | 41,893 | +0.15(+4.53%) |
Nov 02, 2010 | 3.278 | 3.326 | 3.137 | 3.320 | 12,182 | +0.13(+4.22%) |
Nov 01, 2010 | 3.281 | 3.326 | 3.115 | 3.185 | 63,238 | -0.13(-4.05%) |
Oct 29, 2010 | 3.345 | 3.413 | 3.320 | 3.320 | 12,945 | -0.10(-2.81%) |
Oct 28, 2010 | 3.352 | 3.416 | 3.265 | 3.416 | 12,195 | +0.12(+3.59%) |
Oct 26, 2010 | 3.307 | 3.297 | 3.297 | 3.297 | 30,613 | -0.03(-0.77%) |
Oct 25, 2010 | 3.400 | 3.406 | 3.211 | 3.323 | 14,994 | -0.15(-4.33%) |
Oct 22, 2010 | 3.284 | 3.489 | 3.243 | 3.473 | 48,931 | +0.11(+3.33%) |
Oct 21, 2010 | 3.467 | 3.473 | 3.243 | 3.361 | 10,480 | -0.10(-2.78%) |
Oct 20, 2010 | 3.432 | 3.457 | 3.390 | 3.457 | 17,649 | +0.00(+0.09%) |
Oct 19, 2010 | 3.368 | 3.454 | 3.355 | 3.454 | 8,053 | +0.08(+2.27%) |
Oct 18, 2010 | 3.454 | 3.454 | 3.361 | 3.377 | 11,558 | -0.08(-2.31%) |
Oct 15, 2010 | 3.294 | 3.473 | 3.294 | 3.457 | 9,530 | +0.16(+4.85%) |
Oct 14, 2010 | 3.227 | 3.297 | 3.201 | 3.297 | 22,778 | -0.03(-0.96%) |
Oct 13, 2010 | 3.230 | 3.345 | 3.217 | 3.329 | 10,933 | +0.03(+0.78%) |
Oct 12, 2010 | 3.339 | 3.339 | 3.252 | 3.304 | 4,616 | -0.05(-1.53%) |
Oct 11, 2010 | 3.291 | 3.355 | 3.265 | 3.355 | 11,314 | +0.12(+3.66%) |
Oct 08, 2010 | 3.329 | 3.345 | 3.230 | 3.236 | 14,057 | -0.12(-3.71%) |
Oct 07, 2010 | 3.355 | 3.361 | 3.201 | 3.361 | 9,215 | +0.02(+0.48%) |
Oct 06, 2010 | 3.137 | 3.355 | 3.108 | 3.345 | 17,265 | +0.05(+1.46%) |
Oct 05, 2010 | 3.252 | 3.297 | 3.201 | 3.297 | 10,477 | +0.04(+1.08%) |
Oct 04, 2010 | 3.220 | 3.262 | 3.208 | 3.262 | 5,622 | +0.17(+5.49%) |
Oct 01, 2010 | 3.262 | 3.262 | 3.038 | 3.092 | 27,501 | +0.15(+5.23%) |
Sep 30, 2010 | 2.971 | 2.974 | 2.939 | 2.939 | 2,499 | +0.03(+0.88%) |
Sep 29, 2010 | 3.048 | 3.105 | 2.913 | 2.913 | 13,935 | -0.12(-3.81%) |
Sep 28, 2010 | 3.092 | 3.105 | 2.948 | 3.028 | 7,078 | +0.08(+2.83%) |
Sep 27, 2010 | 2.952 | 3.102 | 2.945 | 2.945 | 7,853 | -0.13(-4.17%) |
Sep 24, 2010 | 2.945 | 3.080 | 2.926 | 3.073 | 5,310 | +0.00(+0.10%) |
Sep 23, 2010 | 3.083 | 3.088 | 3.041 | 3.070 | 2,702 | +0.06(+2.02%) |
Sep 22, 2010 | 3.022 | 3.022 | 3.009 | 3.009 | 2,842 | -0.10(-3.09%) |
Sep 21, 2010 | 3.009 | 3.105 | 3.009 | 3.105 | 5,007 | +0.10(+3.19%) |
Sep 20, 2010 | 2.968 | 3.028 | 2.968 | 3.009 | 1,499 | +0.03(+0.97%) |
Sep 17, 2010 | 3.118 | 3.118 | 2.980 | 2.980 | 2,564 | -0.00(-0.11%) |
Sep 15, 2010 | 3.003 | 3.003 | 2.984 | 2.984 | 1,321 | +0.10(+3.44%) |
Sep 14, 2010 | 3.028 | 3.032 | 2.843 | 2.884 | 5,029 | -0.34(-10.44%) |
Sep 13, 2010 | 3.252 | 3.252 | 3.220 | 3.220 | 1,530 | -0.04(-1.37%) |
Sep 10, 2010 | 3.265 | 3.265 | 3.265 | 3.265 | 1,593 | +0.10(+3.03%) |
Sep 09, 2010 | 3.192 | 3.233 | 3.169 | 3.169 | 1,836 | -0.01(-0.40%) |
Sep 08, 2010 | 3.182 | 3.182 | 3.182 | 3.182 | 312 | +0.01(+0.40%) |
Sep 07, 2010 | 3.169 | 3.230 | 3.169 | 3.169 | 14,994 | +0.01(+0.20%) |
Sep 01, 2010 | 3.201 | 3.163 | 3.163 | 3.163 | 3,123 | +0.09(+2.81%) |
Aug 31, 2010 | 3.185 | 3.201 | 3.024 | 3.076 | 5,188 | -0.12(-3.90%) |
Aug 30, 2010 | 3.201 | 3.201 | 3.201 | 3.201 | 1,708 | +0.05(+1.73%) |
Aug 27, 2010 | 3.192 | 3.192 | 3.147 | 3.147 | 949 | +0.12(+4.02%) |
Aug 26, 2010 | 2.929 | 3.025 | 2.929 | 3.025 | 937 | -0.13(-4.06%) |
Aug 24, 2010 | 3.169 | 3.153 | 3.153 | 3.153 | 12,495 | +0.00(+0.00%) |
Aug 19, 2010 | 3.169 | 3.153 | 3.153 | 3.153 | 2,499 | -0.02(-0.50%) |
Aug 18, 2010 | 3.153 | 3.169 | 3.153 | 3.169 | 3,748 | -0.03(-1.00%) |
Aug 17, 2010 | 3.201 | 3.201 | 3.201 | 3.201 | 2,499 | -0.02(-0.65%) |
Aug 13, 2010 | 3.197 | 3.222 | 3.222 | 3.222 | 20,893 | +0.08(+2.51%) |
Aug 12, 2010 | 3.111 | 3.143 | 3.111 | 3.143 | 7,129 | +0.03(+0.91%) |
Aug 11, 2010 | 3.152 | 3.156 | 3.115 | 3.115 | 3,023 | -0.00(-0.10%) |
Aug 10, 2010 | 3.216 | 3.222 | 3.111 | 3.118 | 11,086 | -0.04(-1.40%) |
Aug 09, 2010 | 3.216 | 3.216 | 3.111 | 3.162 | 9,275 | +0.08(+2.56%) |
Aug 06, 2010 | 3.064 | 3.216 | 3.064 | 3.083 | 6,812 | +0.04(+1.35%) |
Aug 05, 2010 | 3.001 | 3.064 | 3.001 | 3.042 | 2,542 | +0.04(+1.37%) |
Aug 04, 2010 | 3.058 | 3.061 | 3.001 | 3.001 | 16,116 | -0.06(-1.86%) |
Aug 03, 2010 | 2.922 | 3.130 | 2.922 | 3.058 | 6,331 | -0.07(-2.32%) |
Aug 02, 2010 | 3.222 | 3.222 | 3.130 | 3.130 | 9,490 | -0.09(-2.84%) |
Jul 30, 2010 | 3.222 | 3.222 | 3.222 | 3.222 | 633 | +0.02(+0.49%) |
Jul 29, 2010 | 3.159 | 3.206 | 3.159 | 3.206 | 3,561 | +0.05(+1.50%) |
Jul 28, 2010 | 3.160 | 3.160 | 3.159 | 3.159 | 2,532 | -0.05(-1.43%) |
Jul 27, 2010 | 3.175 | 3.205 | 3.159 | 3.205 | 6,014 | +0.03(+0.95%) |
Jul 26, 2010 | 3.159 | 3.175 | 3.159 | 3.175 | 2,849 | +0.02(+0.50%) |
Jul 23, 2010 | 3.162 | 3.222 | 3.159 | 3.159 | 3,482 | +0.00(+0.00%) |
Jul 22, 2010 | 3.153 | 3.159 | 3.099 | 3.159 | 4,821 | +0.11(+3.52%) |
Jul 21, 2010 | 3.181 | 3.181 | 3.051 | 3.051 | 949 | -0.15(-4.83%) |
Jul 16, 2010 | 3.206 | 3.206 | 3.206 | 3.206 | 633 | +0.11(+3.68%) |
Jul 15, 2010 | 3.219 | 3.219 | 3.089 | 3.093 | 3,007 | -0.13(-4.02%) |
Jul 14, 2010 | 3.159 | 3.222 | 3.083 | 3.222 | 10,703 | +0.06(+2.00%) |
Jul 13, 2010 | 3.159 | 3.159 | 3.159 | 3.159 | 8,547 | +0.00(+0.00%) |
Jul 12, 2010 | 3.061 | 3.159 | 3.051 | 3.159 | 9,699 | +0.11(+3.52%) |
Jul 08, 2010 | 3.055 | 3.051 | 3.051 | 3.051 | 12,662 | +0.00(+0.00%) |
Jul 07, 2010 | 3.064 | 3.067 | 3.051 | 3.051 | 6,853 | +0.00(+0.00%) |
Jul 06, 2010 | 3.077 | 3.077 | 3.051 | 3.051 | 6,363 | -0.06(-2.03%) |
Jul 02, 2010 | 3.110 | 3.143 | 3.110 | 3.115 | 7,914 | +0.02(+0.61%) |
Jul 01, 2010 | 3.220 | 3.220 | 3.090 | 3.096 | 5,650 | +0.00(+0.00%) |
Jun 29, 2010 | 3.105 | 3.096 | 3.096 | 3.096 | 34,822 | -0.10(-3.16%) |
Jun 24, 2010 | 3.108 | 3.197 | 3.197 | 3.197 | 3,165 | +0.08(+2.48%) |
Jun 23, 2010 | 3.171 | 3.171 | 3.115 | 3.119 | 4,115 | -0.07(-2.23%) |
Jun 21, 2010 | 3.187 | 3.190 | 3.190 | 3.190 | 29,124 | +0.10(+3.17%) |
Jun 18, 2010 | 3.159 | 3.222 | 3.093 | 3.093 | 7,233 | -0.13(-4.02%) |
Jun 17, 2010 | 3.102 | 3.222 | 3.064 | 3.222 | 6,087 | +0.13(+4.08%) |
Jun 16, 2010 | 3.222 | 3.222 | 3.096 | 3.096 | 1,883 | -0.03(-0.91%) |
Jun 14, 2010 | 3.111 | 3.124 | 3.124 | 3.124 | 4,431 | -0.07(-2.18%) |
Jun 11, 2010 | 3.222 | 3.222 | 3.115 | 3.194 | 3,178 | +0.06(+2.02%) |
Jun 10, 2010 | 3.153 | 3.159 | 3.130 | 3.130 | 7,281 | +0.03(+1.02%) |
Jun 09, 2010 | 3.159 | 3.159 | 3.099 | 3.099 | 1,899 | +0.00(+0.00%) |
Jun 08, 2010 | 3.111 | 3.190 | 3.099 | 3.099 | 1,899 | -0.03(-1.11%) |
Jun 07, 2010 | 3.143 | 3.222 | 3.096 | 3.134 | 15,429 | -0.04(-1.39%) |
Jun 04, 2010 | 3.159 | 3.222 | 3.159 | 3.178 | 14,397 | +0.02(+0.60%) |
Jun 03, 2010 | 3.234 | 3.238 | 3.159 | 3.159 | 3,745 | -0.02(-0.50%) |
Jun 02, 2010 | 3.238 | 3.238 | 3.159 | 3.175 | 4,181 | -0.05(-1.47%) |
Jun 01, 2010 | 3.143 | 3.238 | 3.096 | 3.222 | 16,084 | +0.09(+2.82%) |
May 28, 2010 | 3.134 | 3.134 | 3.127 | 3.134 | 949 | -0.01(-0.20%) |
May 27, 2010 | 3.190 | 3.190 | 3.078 | 3.140 | 3,482 | -0.04(-1.29%) |
May 26, 2010 | 3.159 | 3.181 | 3.064 | 3.181 | 16,436 | +0.02(+0.50%) |
May 25, 2010 | 3.102 | 3.165 | 3.061 | 3.165 | 9,493 | +0.06(+2.04%) |
May 24, 2010 | 3.130 | 3.137 | 3.061 | 3.102 | 12,374 | +0.04(+1.34%) |
May 21, 2010 | 3.051 | 3.072 | 3.051 | 3.061 | 20,330 | +0.00(+0.00%) |
May 20, 2010 | 3.061 | 3.067 | 3.061 | 3.061 | 1,772 | +0.00(+0.00%) |
May 19, 2010 | 3.168 | 3.168 | 3.061 | 3.061 | 11,314 | -0.10(-3.10%) |
May 18, 2010 | 3.115 | 3.159 | 3.115 | 3.159 | 18,994 | +0.08(+2.67%) |
May 17, 2010 | 3.225 | 3.225 | 3.061 | 3.077 | 14,657 | -0.06(-1.77%) |
May 14, 2010 | 3.201 | 3.210 | 3.116 | 3.132 | 6,096 | +0.07(+2.24%) |
May 13, 2010 | 3.070 | 3.090 | 3.001 | 3.063 | 13,845 | -0.01(-0.41%) |
May 12, 2010 | 3.042 | 3.126 | 3.042 | 3.076 | 19,134 | +0.09(+3.03%) |
May 11, 2010 | 2.973 | 3.201 | 2.964 | 2.986 | 3,850 | -0.11(-3.52%) |
May 10, 2010 | 3.116 | 3.116 | 2.917 | 3.095 | 28,927 | +0.20(+7.00%) |
May 07, 2010 | 2.898 | 2.965 | 2.890 | 2.892 | 8,005 | -0.03(-1.07%) |
May 06, 2010 | 2.911 | 3.012 | 2.886 | 2.923 | 4,126 | -0.01(-0.21%) |
May 05, 2010 | 2.958 | 2.994 | 2.862 | 2.929 | 27,801 | -0.00(-0.11%) |
May 04, 2010 | 3.051 | 3.051 | 2.933 | 2.933 | 14,455 | -0.10(-3.29%) |