Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.120 | 3.190 | 3.120 | 3.190 | 419 | +0.09(+2.90%) |
May 23, 2011 | 3.230 | 3.230 | 3.050 | 3.100 | 7,373 | -0.04(-1.24%) |
May 20, 2011 | 3.230 | 3.230 | 3.100 | 3.139 | 1,928 | +0.01(+0.29%) |
May 19, 2011 | 3.100 | 3.190 | 3.100 | 3.130 | 7,971 | +0.03(+0.97%) |
May 18, 2011 | 3.200 | 3.200 | 3.100 | 3.100 | 3,900 | -0.08(-2.52%) |
May 17, 2011 | 3.200 | 3.320 | 3.180 | 3.180 | 6,006 | +0.00(+0.00%) |
May 16, 2011 | 3.200 | 3.340 | 3.180 | 3.180 | 944 | -0.02(-0.63%) |
May 13, 2011 | 3.230 | 3.240 | 3.100 | 3.200 | 12,304 | -0.03(-0.93%) |
May 12, 2011 | 3.180 | 3.240 | 3.180 | 3.230 | 3,013 | +0.05(+1.57%) |
May 11, 2011 | 3.180 | 3.370 | 3.120 | 3.180 | 1,800 | +0.00(+0.00%) |
May 10, 2011 | 3.258 | 3.258 | 3.160 | 3.180 | 1,705 | -0.05(-1.55%) |
May 09, 2011 | 3.390 | 3.400 | 3.220 | 3.230 | 4,776 | -0.17(-5.00%) |
May 06, 2011 | 3.300 | 3.400 | 3.300 | 3.400 | 377 | +0.01(+0.29%) |
May 05, 2011 | 3.300 | 3.400 | 3.300 | 3.390 | 1,812 | +0.16(+4.95%) |
May 04, 2011 | 3.130 | 3.350 | 3.130 | 3.230 | 2,080 | +0.07(+2.19%) |
May 03, 2011 | 3.260 | 3.280 | 3.161 | 3.161 | 400 | -0.09(-2.74%) |
May 02, 2011 | 3.250 | 3.250 | 3.110 | 3.250 | 3,230 | +0.07(+2.09%) |
Apr 29, 2011 | 3.150 | 3.250 | 3.100 | 3.183 | 3,837 | -0.02(-0.51%) |
Apr 28, 2011 | 3.160 | 3.200 | 3.160 | 3.200 | 500 | +0.04(+1.26%) |
Apr 27, 2011 | 3.260 | 3.260 | 3.140 | 3.160 | 5,105 | -0.10(-3.07%) |
Apr 26, 2011 | 3.150 | 3.270 | 3.130 | 3.260 | 6,738 | +0.06(+1.87%) |
Apr 25, 2011 | 3.190 | 3.200 | 3.190 | 3.200 | 1,246 | +0.10(+3.23%) |
Apr 21, 2011 | 3.190 | 3.199 | 3.100 | 3.100 | 900 | -0.09(-2.82%) |
Apr 20, 2011 | 3.190 | 3.190 | 3.190 | 3.190 | 208 | +0.04(+1.27%) |
Apr 18, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | -0.02(-0.63%) |
Apr 15, 2011 | 3.180 | 3.180 | 3.110 | 3.170 | 985 | +0.08(+2.59%) |
Apr 14, 2011 | 3.170 | 3.170 | 3.030 | 3.090 | 1,600 | -0.06(-1.88%) |
Apr 13, 2011 | 3.149 | 3.149 | 3.149 | 3.149 | 100 | -0.00(-0.03%) |
Apr 12, 2011 | 3.150 | 3.150 | 3.040 | 3.150 | 11,059 | +0.04(+1.25%) |
Apr 11, 2011 | 3.150 | 3.200 | 3.110 | 3.111 | 910 | -0.04(-1.23%) |
Apr 08, 2011 | 3.180 | 3.200 | 3.150 | 3.150 | 2,676 | -0.05(-1.57%) |
Apr 07, 2011 | 3.200 | 3.200 | 3.150 | 3.200 | 1,447 | +0.05(+1.59%) |
Apr 06, 2011 | 3.200 | 3.200 | 3.150 | 3.150 | 855 | -0.05(-1.56%) |
Apr 05, 2011 | 3.200 | 3.200 | 3.100 | 3.200 | 2,351 | +0.08(+2.56%) |
Apr 01, 2011 | 3.120 | 3.120 | 3.120 | 3.120 | 439 | -0.08(-2.50%) |
Mar 31, 2011 | 3.150 | 3.200 | 3.150 | 3.200 | 3,562 | +0.09(+2.89%) |
Mar 30, 2011 | 3.140 | 3.150 | 3.100 | 3.110 | 6,700 | +0.01(+0.32%) |
Mar 29, 2011 | 3.050 | 3.101 | 3.050 | 3.100 | 6,412 | -0.10(-3.13%) |
Mar 28, 2011 | 3.200 | 3.200 | 3.080 | 3.200 | 2,920 | +0.05(+1.59%) |
Mar 25, 2011 | 3.150 | 3.199 | 3.150 | 3.150 | 2,334 | -0.05(-1.56%) |
Mar 24, 2011 | 3.180 | 3.200 | 3.179 | 3.200 | 4,529 | +0.07(+2.23%) |
Mar 22, 2011 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.02(+0.64%) |
Mar 21, 2011 | 3.110 | 3.190 | 3.050 | 3.110 | 2,903 | -0.07(-2.20%) |
Mar 18, 2011 | 3.110 | 3.180 | 3.110 | 3.180 | 200 | +0.04(+1.32%) |
Mar 17, 2011 | 3.150 | 3.150 | 3.100 | 3.139 | 1,111 | -0.01(-0.36%) |
Mar 16, 2011 | 3.120 | 3.270 | 3.120 | 3.150 | 1,500 | +0.05(+1.61%) |
Mar 15, 2011 | 3.050 | 3.148 | 3.020 | 3.100 | 3,591 | -0.01(-0.32%) |
Mar 14, 2011 | 3.110 | 3.110 | 3.070 | 3.110 | 610 | -0.04(-1.27%) |
Mar 11, 2011 | 3.200 | 3.251 | 3.150 | 3.150 | 900 | -0.10(-3.08%) |
Mar 10, 2011 | 3.180 | 3.250 | 3.180 | 3.250 | 600 | +0.05(+1.56%) |
Mar 09, 2011 | 3.200 | 3.210 | 3.200 | 3.200 | 1,200 | -0.04(-1.23%) |
Mar 08, 2011 | 3.060 | 3.290 | 3.060 | 3.240 | 16,888 | +0.06(+1.89%) |
Mar 07, 2011 | 3.190 | 3.190 | 3.170 | 3.180 | 927 | -0.07(-2.15%) |
Mar 04, 2011 | 3.298 | 3.298 | 3.250 | 3.250 | 861 | -0.04(-1.22%) |
Mar 03, 2011 | 3.284 | 3.360 | 3.260 | 3.290 | 2,718 | -0.08(-2.37%) |
Mar 02, 2011 | 3.400 | 3.400 | 3.280 | 3.370 | 4,183 | +0.09(+2.74%) |
Mar 01, 2011 | 3.290 | 3.290 | 3.260 | 3.280 | 2,450 | -0.12(-3.53%) |
Feb 28, 2011 | 3.400 | 3.400 | 3.370 | 3.400 | 4,895 | +0.01(+0.29%) |
Feb 25, 2011 | 3.390 | 3.390 | 3.370 | 3.390 | 1,479 | +0.02(+0.59%) |
Feb 24, 2011 | 3.240 | 3.370 | 3.240 | 3.370 | 300 | -0.07(-2.03%) |
Feb 23, 2011 | 3.370 | 3.440 | 3.250 | 3.440 | 1,808 | +0.11(+3.30%) |
Feb 22, 2011 | 3.360 | 3.490 | 3.160 | 3.330 | 11,854 | -0.07(-2.06%) |
Feb 18, 2011 | 3.310 | 3.450 | 3.110 | 3.400 | 6,336 | +0.01(+0.29%) |
Feb 17, 2011 | 3.380 | 3.400 | 3.290 | 3.390 | 2,977 | +0.07(+2.11%) |
Feb 16, 2011 | 3.320 | 3.320 | 3.320 | 3.320 | 589 | -0.08(-2.35%) |
Feb 15, 2011 | 3.290 | 3.400 | 3.280 | 3.400 | 2,666 | +0.06(+1.80%) |
Feb 14, 2011 | 3.270 | 3.350 | 3.250 | 3.340 | 6,837 | -0.02(-0.60%) |
Feb 11, 2011 | 3.380 | 3.380 | 3.300 | 3.360 | 400 | -0.03(-0.88%) |
Feb 10, 2011 | 3.390 | 3.400 | 3.270 | 3.390 | 6,100 | +0.00(+0.00%) |
Feb 09, 2011 | 3.400 | 3.400 | 3.365 | 3.390 | 1,218 | -0.01(-0.29%) |
Feb 08, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 360 | +0.00(+0.00%) |
Feb 07, 2011 | 3.280 | 3.400 | 3.270 | 3.400 | 2,646 | +0.00(+0.00%) |
Feb 04, 2011 | 3.270 | 3.400 | 3.260 | 3.400 | 1,071 | +0.00(+0.00%) |
Feb 03, 2011 | 3.400 | 3.400 | 3.320 | 3.400 | 3,300 | +0.03(+0.89%) |
Feb 02, 2011 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | +0.02(+0.60%) |
Feb 01, 2011 | 3.400 | 3.400 | 3.300 | 3.350 | 16,211 | -0.06(-1.76%) |
Jan 31, 2011 | 3.420 | 3.470 | 3.400 | 3.410 | 3,706 | -0.03(-0.87%) |
Jan 28, 2011 | 3.440 | 3.500 | 3.400 | 3.440 | 2,714 | -0.06(-1.71%) |
Jan 27, 2011 | 3.400 | 3.500 | 3.370 | 3.500 | 8,015 | +0.05(+1.45%) |
Jan 26, 2011 | 3.440 | 3.450 | 3.351 | 3.450 | 2,816 | +0.09(+2.68%) |
Jan 25, 2011 | 3.430 | 3.430 | 3.360 | 3.360 | 790 | -0.01(-0.30%) |
Jan 24, 2011 | 3.370 | 3.370 | 3.370 | 3.370 | 2,214 | -0.04(-1.17%) |
Jan 21, 2011 | 3.370 | 3.410 | 3.370 | 3.410 | 719 | +0.06(+1.79%) |
Jan 20, 2011 | 3.410 | 3.450 | 3.350 | 3.350 | 673 | +0.01(+0.15%) |
Jan 19, 2011 | 3.480 | 3.480 | 3.345 | 3.345 | 729 | -0.15(-4.15%) |
Jan 18, 2011 | 3.470 | 3.490 | 3.470 | 3.490 | 526 | +0.09(+2.65%) |
Jan 14, 2011 | 3.410 | 3.500 | 3.400 | 3.400 | 2,558 | -0.10(-2.86%) |
Jan 13, 2011 | 3.410 | 3.500 | 3.400 | 3.500 | 21,079 | +0.00(+0.00%) |
Jan 12, 2011 | 3.500 | 3.500 | 3.460 | 3.500 | 8,513 | +0.08(+2.22%) |
Jan 11, 2011 | 3.520 | 3.520 | 3.424 | 3.424 | 1,101 | -0.08(-2.17%) |
Jan 10, 2011 | 3.400 | 3.550 | 3.400 | 3.500 | 1,556 | +0.01(+0.29%) |
Jan 07, 2011 | 3.310 | 3.490 | 3.310 | 3.490 | 1,924 | +0.00(+0.00%) |
Jan 06, 2011 | 3.420 | 3.490 | 3.394 | 3.490 | 5,963 | +0.01(+0.29%) |
Jan 05, 2011 | 3.410 | 3.480 | 3.400 | 3.480 | 2,630 | +0.13(+3.73%) |
Jan 04, 2011 | 3.360 | 3.490 | 3.355 | 3.355 | 4,025 | +0.07(+2.28%) |
Jan 03, 2011 | 3.380 | 3.400 | 3.250 | 3.280 | 24,345 | -0.23(-6.55%) |
Dec 31, 2010 | 3.370 | 3.510 | 3.370 | 3.510 | 7,734 | +0.11(+3.24%) |
Dec 30, 2010 | 3.310 | 3.490 | 3.310 | 3.400 | 3,062 | -0.01(-0.29%) |
Dec 29, 2010 | 3.440 | 3.440 | 3.360 | 3.410 | 2,409 | +0.01(+0.29%) |
Dec 28, 2010 | 3.360 | 3.450 | 3.360 | 3.400 | 5,821 | +0.04(+1.19%) |
Dec 27, 2010 | 3.290 | 3.460 | 3.280 | 3.360 | 4,236 | +0.04(+1.20%) |
Dec 23, 2010 | 3.390 | 3.500 | 3.260 | 3.320 | 4,789 | -0.12(-3.49%) |
Dec 22, 2010 | 3.440 | 3.440 | 3.420 | 3.440 | 2,188 | +0.08(+2.38%) |
Dec 21, 2010 | 3.400 | 3.490 | 3.350 | 3.360 | 8,406 | -0.04(-1.18%) |
Dec 20, 2010 | 3.460 | 3.500 | 3.400 | 3.400 | 3,753 | -0.10(-2.86%) |
Dec 17, 2010 | 3.500 | 3.500 | 3.350 | 3.500 | 1,405 | +0.04(+1.19%) |
Dec 16, 2010 | 3.540 | 3.540 | 3.459 | 3.459 | 1,045 | -0.04(-1.17%) |
Dec 15, 2010 | 3.460 | 3.540 | 3.390 | 3.500 | 5,968 | +0.03(+0.86%) |
Dec 14, 2010 | 3.450 | 3.530 | 3.250 | 3.470 | 7,665 | -0.06(-1.70%) |
Dec 13, 2010 | 3.460 | 3.530 | 3.450 | 3.530 | 3,346 | +0.04(+1.14%) |
Dec 10, 2010 | 3.450 | 3.520 | 3.450 | 3.490 | 1,284 | +0.03(+0.87%) |
Dec 09, 2010 | 3.460 | 3.540 | 3.460 | 3.460 | 3,215 | +0.01(+0.29%) |
Dec 08, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | -0.09(-2.54%) |
Dec 07, 2010 | 3.550 | 3.550 | 3.540 | 3.540 | 2,296 | -0.01(-0.28%) |
Dec 06, 2010 | 3.490 | 3.580 | 3.470 | 3.550 | 27,482 | +0.10(+2.90%) |
Dec 03, 2010 | 3.500 | 3.500 | 3.450 | 3.450 | 678 | +0.00(+0.00%) |
Dec 02, 2010 | 3.500 | 3.500 | 3.450 | 3.450 | 2,375 | -0.05(-1.43%) |
Dec 01, 2010 | 3.450 | 3.500 | 3.450 | 3.500 | 3,508 | -0.00(-0.00%) |
Nov 30, 2010 | 3.450 | 3.500 | 3.450 | 3.500 | 2,435 | -0.04(-1.13%) |
Nov 29, 2010 | 3.490 | 3.580 | 3.490 | 3.540 | 1,822 | +0.07(+2.01%) |
Nov 26, 2010 | 3.470 | 3.470 | 3.470 | 3.470 | 866 | -0.09(-2.53%) |
Nov 24, 2010 | 3.590 | 3.560 | 3.560 | 3.560 | 2,519 | -0.03(-0.84%) |
Nov 23, 2010 | 3.540 | 3.590 | 3.470 | 3.590 | 597 | +0.00(+0.00%) |
Nov 22, 2010 | 3.600 | 3.600 | 3.500 | 3.590 | 6,036 | +0.00(+0.00%) |
Nov 19, 2010 | 3.500 | 3.600 | 3.500 | 3.590 | 7,340 | +0.01(+0.28%) |
Nov 18, 2010 | 3.590 | 3.600 | 3.460 | 3.580 | 5,247 | +0.11(+3.17%) |
Nov 17, 2010 | 3.460 | 3.480 | 3.450 | 3.470 | 1,392 | +0.01(+0.29%) |
Nov 16, 2010 | 3.460 | 3.460 | 3.460 | 3.460 | 698 | -0.10(-2.81%) |
Nov 15, 2010 | 3.460 | 3.560 | 3.460 | 3.560 | 1,833 | +0.11(+3.19%) |
Nov 12, 2010 | 3.530 | 3.530 | 3.450 | 3.450 | 5,604 | -0.08(-2.27%) |
Nov 11, 2010 | 3.520 | 3.580 | 3.500 | 3.530 | 1,295 | -0.04(-1.12%) |
Nov 10, 2010 | 3.580 | 3.590 | 3.523 | 3.570 | 2,866 | -0.03(-0.83%) |
Nov 09, 2010 | 3.650 | 3.650 | 3.520 | 3.600 | 2,748 | +0.08(+2.27%) |
Nov 08, 2010 | 3.540 | 3.690 | 3.520 | 3.520 | 12,365 | -0.10(-2.76%) |
Nov 05, 2010 | 3.750 | 3.750 | 3.530 | 3.620 | 8,584 | -0.18(-4.74%) |
Nov 04, 2010 | 3.500 | 3.920 | 3.500 | 3.800 | 14,688 | +0.30(+8.57%) |
Nov 03, 2010 | 3.540 | 3.550 | 3.500 | 3.500 | 7,206 | -0.09(-2.51%) |
Nov 02, 2010 | 3.670 | 3.700 | 3.520 | 3.590 | 2,822 | +0.09(+2.57%) |
Nov 01, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 757 | -0.01(-0.28%) |
Oct 29, 2010 | 3.550 | 3.550 | 3.510 | 3.510 | 2,870 | -0.08(-2.23%) |
Oct 27, 2010 | 3.540 | 3.590 | 3.590 | 3.590 | 1,300 | +0.04(+1.13%) |
Oct 25, 2010 | 3.530 | 3.550 | 3.530 | 3.550 | 1,838 | +0.00(+0.00%) |
Oct 22, 2010 | 3.580 | 3.655 | 3.540 | 3.550 | 4,902 | +0.03(+0.85%) |
Oct 21, 2010 | 3.510 | 3.590 | 3.490 | 3.520 | 233,184 | +0.05(+1.41%) |
Oct 20, 2010 | 3.590 | 3.590 | 3.471 | 3.471 | 1,521 | -0.13(-3.56%) |
Oct 19, 2010 | 3.480 | 3.600 | 3.470 | 3.599 | 4,488 | +0.03(+0.82%) |
Oct 18, 2010 | 3.490 | 3.570 | 3.490 | 3.570 | 1,964 | +0.03(+0.85%) |
Oct 15, 2010 | 3.450 | 3.560 | 3.450 | 3.540 | 2,607 | +0.09(+2.61%) |
Oct 14, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 3,509 | -0.01(-0.29%) |
Oct 13, 2010 | 3.460 | 3.580 | 3.450 | 3.460 | 3,607 | +0.01(+0.29%) |
Oct 12, 2010 | 3.553 | 3.553 | 3.450 | 3.450 | 652 | +0.00(+0.00%) |
Oct 11, 2010 | 3.450 | 3.490 | 3.450 | 3.450 | 4,079 | +0.00(+0.00%) |
Oct 08, 2010 | 3.550 | 3.550 | 3.450 | 3.450 | 6,631 | -0.01(-0.29%) |
Oct 07, 2010 | 3.540 | 3.540 | 3.460 | 3.460 | 691 | -0.02(-0.57%) |
Oct 06, 2010 | 3.460 | 3.540 | 3.450 | 3.480 | 11,392 | -0.02(-0.57%) |
Oct 05, 2010 | 3.500 | 3.550 | 3.470 | 3.500 | 2,464 | +0.05(+1.45%) |
Oct 04, 2010 | 3.590 | 3.590 | 3.450 | 3.450 | 3,087 | -0.12(-3.36%) |
Oct 01, 2010 | 3.550 | 3.590 | 3.540 | 3.570 | 5,071 | +0.11(+3.18%) |
Sep 30, 2010 | 3.450 | 3.540 | 3.450 | 3.460 | 2,137 | -0.08(-2.26%) |
Sep 29, 2010 | 3.460 | 3.550 | 3.450 | 3.540 | 2,816 | -0.01(-0.28%) |
Sep 28, 2010 | 3.510 | 3.550 | 3.510 | 3.550 | 1,242 | +0.04(+1.14%) |
Sep 27, 2010 | 3.510 | 3.510 | 3.460 | 3.510 | 5,089 | -0.04(-1.13%) |
Sep 24, 2010 | 3.580 | 3.580 | 3.480 | 3.550 | 2,825 | -0.04(-1.11%) |
Sep 23, 2010 | 3.550 | 3.590 | 3.500 | 3.590 | 2,871 | +0.05(+1.41%) |
Sep 22, 2010 | 3.460 | 3.550 | 3.460 | 3.540 | 2,809 | +0.04(+1.13%) |
Sep 21, 2010 | 3.460 | 3.570 | 3.450 | 3.501 | 3,289 | +0.05(+1.47%) |
Sep 20, 2010 | 3.480 | 3.580 | 3.450 | 3.450 | 3,871 | -0.14(-3.90%) |
Sep 17, 2010 | 3.460 | 3.590 | 3.450 | 3.590 | 3,629 | +0.06(+1.70%) |
Sep 15, 2010 | 3.600 | 3.600 | 3.530 | 3.530 | 3,772 | -0.07(-1.94%) |
Sep 14, 2010 | 3.540 | 3.600 | 3.510 | 3.600 | 9,651 | +0.10(+2.86%) |
Sep 13, 2010 | 3.420 | 3.580 | 3.420 | 3.500 | 6,543 | +0.07(+2.04%) |
Sep 10, 2010 | 3.530 | 3.530 | 3.420 | 3.430 | 1,774 | +0.00(+0.00%) |
Sep 09, 2010 | 3.430 | 3.530 | 3.430 | 3.430 | 7,059 | -0.01(-0.20%) |
Sep 08, 2010 | 3.420 | 3.590 | 3.420 | 3.437 | 1,865 | +0.03(+0.79%) |
Sep 07, 2010 | 3.420 | 3.550 | 3.410 | 3.410 | 3,414 | -0.06(-1.73%) |
Sep 03, 2010 | 3.530 | 3.600 | 3.450 | 3.470 | 5,714 | -0.05(-1.42%) |
Sep 02, 2010 | 3.460 | 3.540 | 3.450 | 3.520 | 13,753 | +0.11(+3.23%) |
Sep 01, 2010 | 3.410 | 3.500 | 3.410 | 3.410 | 10,944 | +0.00(+0.00%) |
Aug 31, 2010 | 3.410 | 3.410 | 3.410 | 3.410 | 595 | +0.00(+0.00%) |
Aug 30, 2010 | 3.420 | 3.420 | 3.410 | 3.410 | 230 | +0.00(+0.00%) |
Aug 27, 2010 | 3.490 | 3.490 | 3.410 | 3.410 | 1,468 | -0.04(-1.16%) |
Aug 26, 2010 | 3.470 | 3.500 | 3.417 | 3.450 | 2,503 | +0.04(+1.17%) |
Aug 25, 2010 | 3.500 | 3.500 | 3.410 | 3.410 | 13,183 | -0.09(-2.57%) |
Aug 24, 2010 | 3.600 | 3.600 | 3.450 | 3.500 | 4,441 | -0.01(-0.28%) |
Aug 23, 2010 | 3.530 | 3.580 | 3.500 | 3.510 | 1,802 | -0.02(-0.57%) |
Aug 20, 2010 | 3.580 | 3.600 | 3.420 | 3.530 | 10,281 | -0.06(-1.67%) |
Aug 19, 2010 | 3.570 | 3.590 | 3.560 | 3.590 | 1,306 | -0.01(-0.28%) |
Aug 18, 2010 | 3.500 | 3.600 | 3.500 | 3.600 | 1,380 | +0.01(+0.28%) |
Aug 17, 2010 | 3.590 | 3.590 | 3.450 | 3.590 | 2,715 | +0.15(+4.42%) |
Aug 16, 2010 | 3.410 | 3.590 | 3.410 | 3.438 | 4,136 | -0.01(-0.35%) |
Aug 13, 2010 | 3.500 | 3.500 | 3.420 | 3.450 | 2,793 | -0.05(-1.43%) |
Aug 12, 2010 | 3.440 | 3.500 | 3.410 | 3.500 | 4,815 | -0.06(-1.69%) |
Aug 11, 2010 | 3.500 | 3.560 | 3.420 | 3.560 | 5,117 | +0.06(+1.71%) |
Aug 10, 2010 | 3.470 | 3.500 | 3.470 | 3.500 | 1,350 | +0.02(+0.57%) |
Aug 09, 2010 | 3.510 | 3.559 | 3.410 | 3.480 | 2,557 | -0.15(-4.13%) |
Aug 05, 2010 | 3.580 | 3.630 | 3.630 | 3.630 | 6,200 | +0.16(+4.61%) |
Aug 04, 2010 | 3.570 | 3.600 | 3.420 | 3.470 | 21,912 | +0.06(+1.76%) |
Aug 03, 2010 | 3.460 | 3.460 | 3.410 | 3.410 | 1,128 | -0.10(-2.85%) |
Aug 02, 2010 | 3.430 | 3.630 | 3.430 | 3.510 | 8,070 | +0.01(+0.29%) |
Jul 30, 2010 | 3.400 | 3.500 | 3.400 | 3.500 | 3,117 | +0.05(+1.45%) |
Jul 29, 2010 | 3.580 | 3.630 | 3.450 | 3.450 | 5,523 | -0.15(-4.17%) |
Jul 28, 2010 | 3.590 | 3.600 | 3.500 | 3.600 | 12,445 | +0.01(+0.28%) |
Jul 27, 2010 | 3.470 | 3.590 | 3.410 | 3.590 | 3,680 | +0.09(+2.57%) |
Jul 26, 2010 | 3.470 | 3.550 | 3.450 | 3.500 | 11,541 | -0.04(-1.13%) |
Jul 23, 2010 | 3.530 | 3.540 | 3.530 | 3.540 | 1,036 | +0.01(+0.28%) |
Jul 22, 2010 | 3.500 | 3.540 | 3.440 | 3.530 | 2,945 | +0.09(+2.62%) |
Jul 21, 2010 | 3.550 | 3.570 | 3.440 | 3.440 | 4,486 | +0.01(+0.29%) |
Jul 20, 2010 | 3.540 | 3.670 | 3.400 | 3.430 | 18,364 | -0.07(-2.00%) |
Jul 19, 2010 | 3.430 | 3.680 | 3.400 | 3.500 | 14,261 | +0.04(+1.16%) |
Jul 16, 2010 | 3.550 | 3.550 | 3.460 | 3.460 | 1,999 | +0.00(+0.00%) |
Jul 15, 2010 | 3.420 | 3.580 | 3.420 | 3.460 | 600 | -0.12(-3.35%) |
Jul 14, 2010 | 3.450 | 3.650 | 3.440 | 3.580 | 9,783 | +0.14(+4.07%) |
Jul 13, 2010 | 3.310 | 3.440 | 3.300 | 3.440 | 1,200 | +0.04(+1.18%) |
Jul 12, 2010 | 3.435 | 3.600 | 3.310 | 3.400 | 13,817 | -0.20(-5.56%) |
Jul 09, 2010 | 3.370 | 3.600 | 3.370 | 3.600 | 776 | +0.04(+1.12%) |
Jul 08, 2010 | 3.580 | 3.580 | 3.560 | 3.560 | 200 | -0.04(-1.11%) |
Jul 07, 2010 | 3.670 | 3.690 | 3.530 | 3.600 | 700 | -0.08(-2.17%) |
Jul 06, 2010 | 3.470 | 3.690 | 3.350 | 3.680 | 2,225 | +0.18(+5.14%) |
Jul 02, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | -0.03(-0.85%) |
Jul 01, 2010 | 3.680 | 3.680 | 3.530 | 3.530 | 1,080 | +0.03(+0.86%) |
Jun 30, 2010 | 3.450 | 3.700 | 3.400 | 3.500 | 9,941 | +0.00(+0.00%) |
Jun 29, 2010 | 3.300 | 3.500 | 3.300 | 3.500 | 3,644 | +0.09(+2.64%) |
Jun 25, 2010 | 3.650 | 3.650 | 3.410 | 3.410 | 900 | -0.19(-5.28%) |
Jun 24, 2010 | 3.430 | 3.650 | 3.381 | 3.600 | 3,438 | +0.23(+6.82%) |
Jun 23, 2010 | 3.550 | 3.640 | 3.370 | 3.370 | 13,415 | -0.04(-1.22%) |
Jun 22, 2010 | 3.550 | 3.620 | 3.412 | 3.412 | 1,303 | -0.14(-3.90%) |
Jun 21, 2010 | 3.510 | 3.650 | 3.440 | 3.550 | 10,140 | -0.05(-1.39%) |
Jun 18, 2010 | 3.600 | 3.600 | 3.600 | 3.600 | 221 | +0.00(+0.00%) |
Jun 17, 2010 | 3.470 | 3.600 | 3.470 | 3.600 | 1,277 | +0.09(+2.56%) |
Jun 16, 2010 | 3.500 | 3.600 | 3.380 | 3.510 | 14,794 | -0.06(-1.68%) |
Jun 15, 2010 | 3.590 | 3.600 | 3.429 | 3.570 | 1,633 | -0.02(-0.56%) |
Jun 14, 2010 | 3.550 | 3.590 | 3.350 | 3.590 | 1,519 | +0.09(+2.57%) |
Jun 11, 2010 | 3.590 | 3.600 | 3.270 | 3.500 | 9,736 | +0.00(+0.00%) |
Jun 10, 2010 | 3.500 | 3.500 | 3.360 | 3.500 | 1,703 | -0.01(-0.37%) |
Jun 09, 2010 | 3.550 | 3.600 | 3.513 | 3.513 | 4,083 | -0.06(-1.60%) |
Jun 08, 2010 | 3.470 | 3.600 | 3.410 | 3.570 | 6,285 | +0.27(+8.18%) |
Jun 07, 2010 | 3.400 | 3.500 | 3.250 | 3.300 | 6,106 | -0.10(-2.94%) |
Jun 04, 2010 | 3.400 | 3.470 | 3.400 | 3.400 | 550 | -0.05(-1.45%) |
Jun 02, 2010 | 3.310 | 3.450 | 3.450 | 3.450 | 900 | +0.10(+2.99%) |