Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.751 | 3.784 | 3.751 | 3.770 | 22,017 | +0.00(+0.12%) |
May 23, 2011 | 3.779 | 3.787 | 3.629 | 3.765 | 77,557 | -0.09(-2.43%) |
May 20, 2011 | 3.892 | 3.892 | 3.840 | 3.859 | 17,149 | -0.04(-1.08%) |
May 19, 2011 | 3.906 | 3.906 | 3.887 | 3.901 | 128,348 | +0.02(+0.48%) |
May 18, 2011 | 3.896 | 3.920 | 3.878 | 3.882 | 23,096 | -0.00(-0.00%) |
May 17, 2011 | 3.887 | 3.910 | 3.868 | 3.882 | 115,540 | -0.03(-0.84%) |
May 16, 2011 | 3.882 | 3.924 | 3.882 | 3.915 | 39,672 | +0.03(+0.85%) |
May 13, 2011 | 3.906 | 3.906 | 3.863 | 3.882 | 22,829 | -0.05(-1.25%) |
May 12, 2011 | 3.887 | 3.956 | 3.887 | 3.931 | 34,308 | +0.02(+0.42%) |
May 11, 2011 | 3.967 | 3.971 | 3.884 | 3.915 | 26,783 | -0.04(-0.95%) |
May 10, 2011 | 3.948 | 3.990 | 3.943 | 3.953 | 48,419 | +0.00(+0.12%) |
May 09, 2011 | 3.896 | 3.961 | 3.896 | 3.948 | 22,140 | +0.06(+1.45%) |
May 06, 2011 | 3.835 | 3.924 | 3.835 | 3.892 | 46,188 | +0.08(+2.22%) |
May 05, 2011 | 3.793 | 3.840 | 3.760 | 3.807 | 60,375 | -0.03(-0.73%) |
May 04, 2011 | 3.878 | 3.878 | 3.835 | 3.835 | 23,887 | -0.06(-1.45%) |
May 03, 2011 | 3.915 | 3.924 | 3.892 | 3.892 | 52,571 | -0.05(-1.19%) |
May 02, 2011 | 3.943 | 3.943 | 3.938 | 3.938 | 50,594 | +0.00(+0.12%) |
Apr 29, 2011 | 3.882 | 3.967 | 3.878 | 3.934 | 38,795 | +0.05(+1.21%) |
Apr 28, 2011 | 3.887 | 3.896 | 3.887 | 3.887 | 23,132 | -0.03(-0.84%) |
Apr 27, 2011 | 3.896 | 3.934 | 3.892 | 3.920 | 55,879 | +0.03(+0.84%) |
Apr 26, 2011 | 3.887 | 3.934 | 3.868 | 3.887 | 33,896 | +0.00(+0.12%) |
Apr 25, 2011 | 3.873 | 3.892 | 3.873 | 3.882 | 18,649 | +0.03(+0.73%) |
Apr 21, 2011 | 3.840 | 3.854 | 3.831 | 3.854 | 103,447 | +0.03(+0.86%) |
Apr 20, 2011 | 3.807 | 3.849 | 3.798 | 3.821 | 95,690 | +0.07(+1.75%) |
Apr 19, 2011 | 3.723 | 3.774 | 3.723 | 3.756 | 76,437 | +0.04(+1.01%) |
Apr 18, 2011 | 3.746 | 3.746 | 3.634 | 3.718 | 77,790 | -0.09(-2.45%) |
Apr 15, 2011 | 3.788 | 3.817 | 3.786 | 3.811 | 46,294 | +0.01(+0.24%) |
Apr 14, 2011 | 3.774 | 3.802 | 3.770 | 3.802 | 20,302 | +0.00(+0.12%) |
Apr 13, 2011 | 3.779 | 3.812 | 3.779 | 3.798 | 28,773 | +0.06(+1.63%) |
Apr 12, 2011 | 3.709 | 3.798 | 3.695 | 3.737 | 128,039 | +0.00(+0.00%) |
Apr 11, 2011 | 3.760 | 3.774 | 3.728 | 3.737 | 45,422 | -0.04(-0.99%) |
Apr 08, 2011 | 3.760 | 3.784 | 3.751 | 3.774 | 68,119 | +0.05(+1.44%) |
Apr 07, 2011 | 3.746 | 3.746 | 3.718 | 3.721 | 26,843 | -0.01(-0.18%) |
Apr 06, 2011 | 3.671 | 3.727 | 3.671 | 3.727 | 124,379 | +0.07(+1.79%) |
Apr 05, 2011 | 3.648 | 3.680 | 3.643 | 3.662 | 78,067 | -0.00(-0.13%) |
Apr 04, 2011 | 3.657 | 3.667 | 3.629 | 3.667 | 92,992 | +0.04(+1.03%) |
Apr 01, 2011 | 3.554 | 3.634 | 3.554 | 3.629 | 81,801 | +0.05(+1.31%) |
Mar 31, 2011 | 3.606 | 3.606 | 3.569 | 3.582 | 16,648 | -0.00(-0.13%) |
Mar 30, 2011 | 3.615 | 3.615 | 3.587 | 3.587 | 45,409 | -0.01(-0.39%) |
Mar 29, 2011 | 3.591 | 3.624 | 3.539 | 3.601 | 26,126 | +0.04(+1.05%) |
Mar 28, 2011 | 3.526 | 3.568 | 3.516 | 3.563 | 38,631 | +0.05(+1.33%) |
Mar 25, 2011 | 3.498 | 3.524 | 3.498 | 3.516 | 55,947 | +0.04(+1.08%) |
Mar 24, 2011 | 3.456 | 3.479 | 3.446 | 3.479 | 64,688 | +0.00(+0.14%) |
Mar 23, 2011 | 3.465 | 3.481 | 3.456 | 3.474 | 44,938 | +0.03(+0.82%) |
Mar 22, 2011 | 3.423 | 3.456 | 3.423 | 3.446 | 80,008 | +0.03(+0.96%) |
Mar 21, 2011 | 3.409 | 3.413 | 3.404 | 3.413 | 18,768 | +0.02(+0.55%) |
Mar 18, 2011 | 3.385 | 3.409 | 3.376 | 3.395 | 21,562 | +0.08(+2.40%) |
Mar 17, 2011 | 3.338 | 3.376 | 3.315 | 3.315 | 18,131 | +0.04(+1.14%) |
Mar 16, 2011 | 3.315 | 3.338 | 3.229 | 3.277 | 40,009 | -0.02(-0.71%) |
Mar 15, 2011 | 3.315 | 3.413 | 3.301 | 3.301 | 115,756 | -0.11(-3.30%) |
Mar 14, 2011 | 3.437 | 3.438 | 3.381 | 3.413 | 35,353 | -0.02(-0.68%) |
Mar 11, 2011 | 3.409 | 3.437 | 3.376 | 3.437 | 21,765 | +0.01(+0.27%) |
Mar 10, 2011 | 3.432 | 3.432 | 3.399 | 3.427 | 20,120 | -0.01(-0.41%) |
Mar 09, 2011 | 3.432 | 3.446 | 3.427 | 3.441 | 22,443 | -0.01(-0.41%) |
Mar 08, 2011 | 3.441 | 3.488 | 3.432 | 3.456 | 33,231 | +0.01(+0.41%) |
Mar 07, 2011 | 3.446 | 3.484 | 3.442 | 3.442 | 12,402 | +0.00(+0.00%) |
Mar 04, 2011 | 3.441 | 3.465 | 3.432 | 3.441 | 11,468 | -0.01(-0.41%) |
Mar 03, 2011 | 3.465 | 3.465 | 3.409 | 3.456 | 25,054 | +0.00(+0.00%) |
Mar 02, 2011 | 3.404 | 3.456 | 3.404 | 3.456 | 30,200 | +0.02(+0.55%) |
Mar 01, 2011 | 3.465 | 3.465 | 3.399 | 3.437 | 12,583 | -0.01(-0.41%) |
Feb 28, 2011 | 3.399 | 3.465 | 3.399 | 3.451 | 17,563 | +0.03(+0.82%) |
Feb 25, 2011 | 3.399 | 3.437 | 3.399 | 3.423 | 30,185 | +0.04(+1.11%) |
Feb 24, 2011 | 3.390 | 3.399 | 3.379 | 3.385 | 49,479 | +0.00(+0.14%) |
Feb 23, 2011 | 3.409 | 3.412 | 3.381 | 3.381 | 25,529 | -0.02(-0.55%) |
Feb 22, 2011 | 3.432 | 3.432 | 3.371 | 3.399 | 41,045 | -0.05(-1.50%) |
Feb 18, 2011 | 3.413 | 3.451 | 3.413 | 3.451 | 23,296 | +0.03(+0.98%) |
Feb 17, 2011 | 3.413 | 3.441 | 3.395 | 3.417 | 26,786 | -0.01(-0.29%) |
Feb 16, 2011 | 3.381 | 3.441 | 3.371 | 3.427 | 34,084 | +0.04(+1.11%) |
Feb 15, 2011 | 3.376 | 3.395 | 3.352 | 3.390 | 56,572 | -0.00(-0.14%) |
Feb 14, 2011 | 3.441 | 3.441 | 3.376 | 3.395 | 29,234 | -0.02(-0.55%) |
Feb 11, 2011 | 3.381 | 3.432 | 3.376 | 3.413 | 13,229 | +0.01(+0.41%) |
Feb 10, 2011 | 3.362 | 3.414 | 3.362 | 3.399 | 55,977 | -0.02(-0.68%) |
Feb 09, 2011 | 3.456 | 3.456 | 3.423 | 3.423 | 13,210 | -0.02(-0.68%) |
Feb 08, 2011 | 3.441 | 3.470 | 3.423 | 3.446 | 23,414 | +0.01(+0.41%) |
Feb 07, 2011 | 3.474 | 3.477 | 3.371 | 3.432 | 41,440 | -0.01(-0.41%) |
Feb 04, 2011 | 3.437 | 3.446 | 3.418 | 3.446 | 33,180 | +0.00(+0.00%) |
Feb 03, 2011 | 3.437 | 3.446 | 3.423 | 3.446 | 22,198 | -0.02(-0.68%) |
Feb 02, 2011 | 3.437 | 3.470 | 3.427 | 3.470 | 69,429 | +0.02(+0.68%) |
Feb 01, 2011 | 3.409 | 3.451 | 3.409 | 3.446 | 95,238 | +0.05(+1.38%) |
Jan 31, 2011 | 3.366 | 3.409 | 3.343 | 3.399 | 65,790 | +0.06(+1.68%) |
Jan 28, 2011 | 3.423 | 3.441 | 3.310 | 3.343 | 76,968 | -0.10(-2.86%) |
Jan 27, 2011 | 3.437 | 3.441 | 3.423 | 3.441 | 49,888 | +0.00(+0.00%) |
Jan 26, 2011 | 3.446 | 3.456 | 3.427 | 3.441 | 36,368 | +0.03(+0.96%) |
Jan 25, 2011 | 3.376 | 3.418 | 3.376 | 3.409 | 37,381 | +0.03(+0.97%) |
Jan 24, 2011 | 3.352 | 3.413 | 3.352 | 3.376 | 21,006 | +0.04(+1.27%) |
Jan 21, 2011 | 3.343 | 3.365 | 3.329 | 3.334 | 35,106 | -0.01(-0.42%) |
Jan 20, 2011 | 3.381 | 3.385 | 3.343 | 3.348 | 13,428 | -0.04(-1.16%) |
Jan 19, 2011 | 3.371 | 3.404 | 3.371 | 3.387 | 36,434 | +0.02(+0.47%) |
Jan 18, 2011 | 3.324 | 3.376 | 3.324 | 3.371 | 64,438 | +0.09(+2.71%) |
Jan 14, 2011 | 3.259 | 3.296 | 3.256 | 3.282 | 43,217 | -0.00(-0.15%) |
Jan 13, 2011 | 3.291 | 3.305 | 3.273 | 3.287 | 29,998 | +0.00(+0.15%) |
Jan 12, 2011 | 3.235 | 3.291 | 3.212 | 3.282 | 31,657 | +0.05(+1.60%) |
Jan 11, 2011 | 3.207 | 3.231 | 3.207 | 3.230 | 40,758 | +0.06(+1.92%) |
Jan 10, 2011 | 3.188 | 3.202 | 3.160 | 3.170 | 18,323 | -0.04(-1.17%) |
Jan 07, 2011 | 3.259 | 3.259 | 3.174 | 3.207 | 38,185 | -0.03(-0.87%) |
Jan 06, 2011 | 3.277 | 3.277 | 3.193 | 3.235 | 34,214 | -0.01(-0.29%) |
Jan 05, 2011 | 3.259 | 3.282 | 3.245 | 3.245 | 33,967 | -0.02(-0.57%) |
Jan 04, 2011 | 3.287 | 3.301 | 3.259 | 3.263 | 25,256 | -0.03(-0.85%) |
Jan 03, 2011 | 3.259 | 3.296 | 3.230 | 3.291 | 60,175 | +0.08(+2.33%) |
Dec 31, 2010 | 3.277 | 3.277 | 3.207 | 3.216 | 107,212 | -0.03(-0.87%) |
Dec 30, 2010 | 3.127 | 3.291 | 3.117 | 3.245 | 165,482 | +0.10(+3.13%) |
Dec 29, 2010 | 3.165 | 3.193 | 3.109 | 3.146 | 38,672 | -0.01(-0.30%) |
Dec 28, 2010 | 3.165 | 3.165 | 3.127 | 3.155 | 42,110 | -0.01(-0.30%) |
Dec 27, 2010 | 3.118 | 3.184 | 3.118 | 3.165 | 55,457 | +0.04(+1.35%) |
Dec 23, 2010 | 3.155 | 3.155 | 3.118 | 3.123 | 59,695 | -0.01(-0.30%) |
Dec 22, 2010 | 3.104 | 3.160 | 3.097 | 3.132 | 58,564 | +0.02(+0.75%) |
Dec 21, 2010 | 3.076 | 3.141 | 3.076 | 3.109 | 27,133 | +0.00(+0.15%) |
Dec 20, 2010 | 3.085 | 3.137 | 3.019 | 3.104 | 94,643 | +0.03(+1.07%) |
Dec 17, 2010 | 3.048 | 3.104 | 3.048 | 3.071 | 119,883 | -0.02(-0.76%) |
Dec 16, 2010 | 3.123 | 3.123 | 3.090 | 3.095 | 29,592 | +0.01(+0.46%) |
Dec 15, 2010 | 3.080 | 3.094 | 3.053 | 3.080 | 32,064 | -0.02(-0.60%) |
Dec 14, 2010 | 3.085 | 3.136 | 3.080 | 3.099 | 31,892 | -0.00(-0.15%) |
Dec 13, 2010 | 3.122 | 3.136 | 3.099 | 3.104 | 49,414 | -0.02(-0.60%) |
Dec 10, 2010 | 3.132 | 3.136 | 3.090 | 3.122 | 33,431 | +0.01(+0.37%) |
Dec 09, 2010 | 3.136 | 3.136 | 3.076 | 3.111 | 28,941 | -0.01(-0.23%) |
Dec 08, 2010 | 3.127 | 3.136 | 3.108 | 3.118 | 71,757 | +0.01(+0.45%) |
Dec 07, 2010 | 3.085 | 3.108 | 3.055 | 3.104 | 56,652 | +0.04(+1.37%) |
Dec 06, 2010 | 3.001 | 3.094 | 3.001 | 3.062 | 69,353 | +0.05(+1.54%) |
Dec 03, 2010 | 2.941 | 3.136 | 2.941 | 3.015 | 71,583 | +0.06(+1.88%) |
Dec 02, 2010 | 2.983 | 3.053 | 2.960 | 2.960 | 101,997 | -0.00(-0.16%) |
Dec 01, 2010 | 2.983 | 3.006 | 2.960 | 2.964 | 38,039 | +0.03(+0.95%) |
Nov 30, 2010 | 2.955 | 2.955 | 2.918 | 2.936 | 66,350 | -0.00(-0.16%) |
Nov 29, 2010 | 2.941 | 2.974 | 2.909 | 2.941 | 117,771 | -0.04(-1.25%) |
Nov 26, 2010 | 2.978 | 2.979 | 2.927 | 2.978 | 29,563 | -0.06(-1.99%) |
Nov 24, 2010 | 2.978 | 3.039 | 3.039 | 3.039 | 73,946 | +0.06(+1.87%) |
Nov 23, 2010 | 3.025 | 3.034 | 2.983 | 2.983 | 127,482 | -0.11(-3.60%) |
Nov 22, 2010 | 3.132 | 3.132 | 3.076 | 3.094 | 45,172 | -0.04(-1.19%) |
Nov 19, 2010 | 3.164 | 3.164 | 3.071 | 3.132 | 354,448 | -0.04(-1.17%) |
Nov 18, 2010 | 3.029 | 3.299 | 3.025 | 3.169 | 169,361 | +0.16(+5.25%) |
Nov 17, 2010 | 2.969 | 3.029 | 2.969 | 3.011 | 51,663 | +0.07(+2.37%) |
Nov 16, 2010 | 3.067 | 3.067 | 2.922 | 2.941 | 117,775 | -0.11(-3.65%) |
Nov 15, 2010 | 3.015 | 3.085 | 3.015 | 3.053 | 101,030 | +0.04(+1.23%) |
Nov 12, 2010 | 3.015 | 3.080 | 3.001 | 3.015 | 52,197 | -0.04(-1.22%) |
Nov 11, 2010 | 3.053 | 3.053 | 3.020 | 3.053 | 55,699 | -0.03(-1.06%) |
Nov 10, 2010 | 3.099 | 3.118 | 3.067 | 3.085 | 68,496 | +0.00(+0.01%) |
Nov 09, 2010 | 3.141 | 3.150 | 3.067 | 3.085 | 109,680 | -0.03(-0.90%) |
Nov 08, 2010 | 3.113 | 3.113 | 3.067 | 3.113 | 53,355 | -0.00(-0.15%) |
Nov 05, 2010 | 3.076 | 3.127 | 3.076 | 3.118 | 68,417 | +0.01(+0.45%) |
Nov 04, 2010 | 3.090 | 3.113 | 3.090 | 3.104 | 13,684 | +0.06(+1.83%) |
Nov 03, 2010 | 3.034 | 3.076 | 3.029 | 3.048 | 98,394 | +0.02(+0.61%) |
Nov 02, 2010 | 3.053 | 3.071 | 3.025 | 3.029 | 26,944 | -0.01(-0.31%) |
Nov 01, 2010 | 3.025 | 3.039 | 3.020 | 3.039 | 63,923 | +0.01(+0.46%) |
Oct 29, 2010 | 3.029 | 3.178 | 2.871 | 3.025 | 125,043 | -0.01(-0.31%) |
Oct 28, 2010 | 3.159 | 3.159 | 3.020 | 3.034 | 229,354 | +0.03(+0.93%) |
Oct 27, 2010 | 2.997 | 3.006 | 2.997 | 3.006 | 7,044 | -0.04(-1.22%) |
Oct 25, 2010 | 3.043 | 3.067 | 3.043 | 3.043 | 59,911 | -0.02(-0.61%) |
Oct 22, 2010 | 3.053 | 3.067 | 3.043 | 3.062 | 45,581 | +0.03(+1.07%) |
Oct 21, 2010 | 3.011 | 3.034 | 3.011 | 3.029 | 36,313 | +0.00(+0.15%) |
Oct 20, 2010 | 3.020 | 3.029 | 3.011 | 3.025 | 17,330 | +0.04(+1.24%) |
Oct 19, 2010 | 3.001 | 3.020 | 2.978 | 2.988 | 32,398 | -0.05(-1.53%) |
Oct 18, 2010 | 3.015 | 3.053 | 2.988 | 3.034 | 51,155 | +0.00(+0.00%) |
Oct 15, 2010 | 3.071 | 3.071 | 3.015 | 3.034 | 22,977 | -0.04(-1.21%) |
Oct 14, 2010 | 3.048 | 3.076 | 3.043 | 3.071 | 5,090 | +0.01(+0.17%) |
Oct 13, 2010 | 3.043 | 3.066 | 3.006 | 3.066 | 39,866 | +0.02(+0.75%) |
Oct 12, 2010 | 3.015 | 3.043 | 3.015 | 3.043 | 8,180 | +0.00(+0.00%) |
Oct 11, 2010 | 3.034 | 3.053 | 3.029 | 3.043 | 30,485 | +0.02(+0.75%) |
Oct 08, 2010 | 3.021 | 3.048 | 2.965 | 3.021 | 26,197 | +0.00(+0.02%) |
Oct 07, 2010 | 3.029 | 3.058 | 3.011 | 3.020 | 25,870 | -0.01(-0.31%) |
Oct 06, 2010 | 3.039 | 3.039 | 3.007 | 3.029 | 71,929 | +0.01(+0.31%) |
Oct 05, 2010 | 2.983 | 3.025 | 2.950 | 3.020 | 61,133 | +0.10(+3.34%) |
Oct 04, 2010 | 2.978 | 2.978 | 2.913 | 2.922 | 83,881 | -0.05(-1.72%) |
Oct 01, 2010 | 2.974 | 3.067 | 2.960 | 2.974 | 108,856 | +0.05(+1.59%) |
Sep 30, 2010 | 2.946 | 3.076 | 2.904 | 2.927 | 102,242 | +0.02(+0.64%) |
Sep 29, 2010 | 2.881 | 2.922 | 2.881 | 2.909 | 37,921 | -0.01(-0.21%) |
Sep 28, 2010 | 2.885 | 2.922 | 2.855 | 2.915 | 17,061 | +0.03(+1.01%) |
Sep 27, 2010 | 2.895 | 2.899 | 2.867 | 2.885 | 42,572 | +0.00(+0.00%) |
Sep 24, 2010 | 2.881 | 2.922 | 2.830 | 2.885 | 24,454 | +0.05(+1.64%) |
Sep 23, 2010 | 2.857 | 2.885 | 2.811 | 2.839 | 76,061 | -0.04(-1.45%) |
Sep 22, 2010 | 2.820 | 2.885 | 2.820 | 2.881 | 25,147 | +0.03(+1.14%) |
Sep 21, 2010 | 2.862 | 2.867 | 2.839 | 2.848 | 64,590 | -0.01(-0.33%) |
Sep 20, 2010 | 2.830 | 2.858 | 2.797 | 2.857 | 47,238 | +0.05(+1.65%) |
Sep 17, 2010 | 2.811 | 2.825 | 2.788 | 2.811 | 45,777 | -0.02(-0.82%) |
Sep 15, 2010 | 2.853 | 2.857 | 2.778 | 2.834 | 19,484 | -0.03(-0.97%) |
Sep 14, 2010 | 2.862 | 2.862 | 2.811 | 2.862 | 14,202 | -0.01(-0.48%) |
Sep 13, 2010 | 2.825 | 2.918 | 2.825 | 2.876 | 111,277 | +0.07(+2.48%) |
Sep 10, 2010 | 2.778 | 2.825 | 2.762 | 2.806 | 28,337 | +0.01(+0.50%) |
Sep 09, 2010 | 2.797 | 2.816 | 2.764 | 2.792 | 57,197 | -0.01(-0.33%) |
Sep 08, 2010 | 2.778 | 2.806 | 2.755 | 2.802 | 15,255 | +0.04(+1.52%) |
Sep 07, 2010 | 2.783 | 2.797 | 2.760 | 2.760 | 81,853 | -0.04(-1.33%) |
Sep 03, 2010 | 2.797 | 2.825 | 2.788 | 2.797 | 33,358 | +0.01(+0.34%) |
Sep 02, 2010 | 2.751 | 2.797 | 2.751 | 2.788 | 10,520 | +0.02(+0.84%) |
Sep 01, 2010 | 2.718 | 2.764 | 2.718 | 2.764 | 28,498 | +0.07(+2.76%) |
Aug 31, 2010 | 2.639 | 2.690 | 2.639 | 2.690 | 45,813 | +0.04(+1.40%) |
Aug 30, 2010 | 2.630 | 2.686 | 2.630 | 2.653 | 43,349 | +0.00(+0.00%) |
Aug 27, 2010 | 2.653 | 2.676 | 2.639 | 2.653 | 59,190 | +0.00(+0.00%) |
Aug 26, 2010 | 2.672 | 2.686 | 2.639 | 2.653 | 75,235 | +0.00(+0.18%) |
Aug 25, 2010 | 2.620 | 2.681 | 2.579 | 2.648 | 124,525 | -0.03(-1.04%) |
Aug 24, 2010 | 2.811 | 2.811 | 2.648 | 2.676 | 65,483 | -0.13(-4.48%) |
Aug 23, 2010 | 2.857 | 2.867 | 2.788 | 2.802 | 24,413 | -0.02(-0.82%) |
Aug 20, 2010 | 2.825 | 2.839 | 2.816 | 2.825 | 13,438 | +0.00(+0.16%) |
Aug 19, 2010 | 2.816 | 2.862 | 2.816 | 2.820 | 22,439 | -0.05(-1.62%) |
Aug 18, 2010 | 2.895 | 2.918 | 2.830 | 2.867 | 24,482 | -0.02(-0.64%) |
Aug 17, 2010 | 2.867 | 2.899 | 2.867 | 2.885 | 9,792 | +0.06(+2.14%) |
Aug 16, 2010 | 2.839 | 2.899 | 2.820 | 2.825 | 34,270 | -0.05(-1.57%) |
Aug 13, 2010 | 2.870 | 2.890 | 2.870 | 2.870 | 13,221 | +0.00(+0.11%) |
Aug 12, 2010 | 2.881 | 2.890 | 2.853 | 2.867 | 23,505 | -0.02(-0.64%) |
Aug 11, 2010 | 2.964 | 2.964 | 2.885 | 2.885 | 36,108 | -0.16(-5.35%) |
Aug 10, 2010 | 3.080 | 3.080 | 2.999 | 3.048 | 51,336 | -0.01(-0.44%) |
Aug 09, 2010 | 3.048 | 3.071 | 3.048 | 3.062 | 62,091 | +0.03(+1.07%) |
Aug 06, 2010 | 3.029 | 3.029 | 2.978 | 3.029 | 29,684 | +0.01(+0.31%) |
Aug 05, 2010 | 3.015 | 3.029 | 3.001 | 3.020 | 56,067 | +0.01(+0.31%) |
Aug 04, 2010 | 3.011 | 3.025 | 2.974 | 3.011 | 121,557 | -0.01(-0.31%) |
Aug 03, 2010 | 3.062 | 3.062 | 2.988 | 3.020 | 20,769 | -0.01(-0.31%) |
Aug 02, 2010 | 2.964 | 3.029 | 2.964 | 3.029 | 21,221 | +0.09(+3.16%) |
Jul 30, 2010 | 2.936 | 2.936 | 2.904 | 2.936 | 5,380 | +0.04(+1.28%) |
Jul 29, 2010 | 2.974 | 2.974 | 2.881 | 2.899 | 100,658 | -0.06(-2.04%) |
Jul 28, 2010 | 2.978 | 2.992 | 2.960 | 2.960 | 8,609 | -0.03(-0.93%) |
Jul 27, 2010 | 2.974 | 2.992 | 2.967 | 2.988 | 38,190 | +0.03(+0.94%) |
Jul 26, 2010 | 2.974 | 2.974 | 2.918 | 2.960 | 32,249 | -0.01(-0.31%) |
Jul 23, 2010 | 2.950 | 2.974 | 2.890 | 2.969 | 11,161 | +0.00(+0.16%) |
Jul 22, 2010 | 2.904 | 2.983 | 2.904 | 2.964 | 42,981 | +0.10(+3.40%) |
Jul 21, 2010 | 2.918 | 2.945 | 2.862 | 2.867 | 25,310 | -0.07(-2.22%) |
Jul 20, 2010 | 2.876 | 2.932 | 2.834 | 2.932 | 30,683 | +0.05(+1.77%) |
Jul 19, 2010 | 2.848 | 2.899 | 2.848 | 2.881 | 154,607 | +0.04(+1.47%) |
Jul 16, 2010 | 2.839 | 2.871 | 2.839 | 2.839 | 29,208 | -0.07(-2.55%) |
Jul 15, 2010 | 2.918 | 2.922 | 2.881 | 2.913 | 13,936 | +0.03(+1.04%) |
Jul 14, 2010 | 2.890 | 2.960 | 2.871 | 2.883 | 38,915 | -0.04(-1.50%) |
Jul 13, 2010 | 2.686 | 2.936 | 2.686 | 2.927 | 77,848 | +0.06(+1.94%) |
Jul 12, 2010 | 2.895 | 2.895 | 2.862 | 2.871 | 19,712 | -0.01(-0.48%) |
Jul 09, 2010 | 2.885 | 2.922 | 2.862 | 2.885 | 26,679 | +0.00(+0.00%) |
Jul 08, 2010 | 2.871 | 2.885 | 2.853 | 2.885 | 38,229 | +0.01(+0.49%) |
Jul 07, 2010 | 2.843 | 2.871 | 2.830 | 2.871 | 37,163 | +0.05(+1.81%) |
Jul 06, 2010 | 2.788 | 2.840 | 2.788 | 2.820 | 41,786 | +0.08(+3.06%) |
Jul 02, 2010 | 2.737 | 2.737 | 2.713 | 2.737 | 16,848 | +0.04(+1.38%) |
Jul 01, 2010 | 2.741 | 2.741 | 2.699 | 2.699 | 24,910 | -0.03(-1.19%) |
Jun 30, 2010 | 2.751 | 2.768 | 2.727 | 2.732 | 17,603 | +0.00(+0.00%) |
Jun 29, 2010 | 2.764 | 2.764 | 2.718 | 2.732 | 59,160 | -0.14(-5.01%) |
Jun 25, 2010 | 2.876 | 2.876 | 2.801 | 2.876 | 18,391 | +0.04(+1.48%) |
Jun 24, 2010 | 2.830 | 2.862 | 2.811 | 2.834 | 46,246 | -0.04(-1.29%) |
Jun 23, 2010 | 2.843 | 2.941 | 2.825 | 2.871 | 44,668 | -0.03(-0.96%) |
Jun 22, 2010 | 2.922 | 2.946 | 2.899 | 2.899 | 44,444 | -0.05(-1.73%) |
Jun 21, 2010 | 2.969 | 2.996 | 2.943 | 2.950 | 55,768 | +0.00(+0.16%) |
Jun 18, 2010 | 2.946 | 2.997 | 2.946 | 2.946 | 30,355 | -0.07(-2.16%) |
Jun 17, 2010 | 3.001 | 3.011 | 2.968 | 3.011 | 24,908 | +0.00(+0.15%) |
Jun 16, 2010 | 2.909 | 3.006 | 2.874 | 3.006 | 41,577 | +0.05(+1.57%) |
Jun 15, 2010 | 2.913 | 3.001 | 2.890 | 2.960 | 66,116 | +0.11(+3.92%) |
Jun 14, 2010 | 2.871 | 2.978 | 2.825 | 2.848 | 110,300 | -0.05(-1.76%) |
Jun 11, 2010 | 2.881 | 2.927 | 2.834 | 2.899 | 12,362 | -0.04(-1.42%) |
Jun 10, 2010 | 2.881 | 2.950 | 2.881 | 2.941 | 17,394 | +0.12(+4.11%) |
Jun 09, 2010 | 2.792 | 2.885 | 2.792 | 2.825 | 24,753 | -0.01(-0.49%) |
Jun 08, 2010 | 2.797 | 2.839 | 2.788 | 2.839 | 15,778 | -0.01(-0.49%) |
Jun 07, 2010 | 2.857 | 2.904 | 2.853 | 2.853 | 12,283 | -0.03(-0.97%) |
Jun 04, 2010 | 2.881 | 2.913 | 2.862 | 2.881 | 21,219 | -0.08(-2.82%) |
Jun 03, 2010 | 2.988 | 2.988 | 2.960 | 2.964 | 11,607 | -0.04(-1.24%) |
Jun 02, 2010 | 2.918 | 3.020 | 2.904 | 3.001 | 16,348 | +0.04(+1.25%) |