Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.969 | 3.015 | 2.964 | 2.969 | 13,774 | -0.08(-2.59%) |
May 27, 2010 | 2.857 | 3.048 | 2.857 | 3.048 | 53,850 | +0.21(+7.37%) |
May 26, 2010 | 2.783 | 2.839 | 2.783 | 2.839 | 43,859 | +0.06(+2.00%) |
May 25, 2010 | 2.755 | 2.783 | 2.699 | 2.783 | 71,066 | -0.10(-3.39%) |
May 24, 2010 | 2.802 | 2.918 | 2.802 | 2.881 | 15,341 | +0.02(+0.81%) |
May 21, 2010 | 2.741 | 2.876 | 2.741 | 2.857 | 37,058 | +0.06(+2.16%) |
May 20, 2010 | 2.820 | 2.857 | 2.797 | 2.797 | 86,397 | -0.13(-4.60%) |
May 19, 2010 | 2.950 | 2.956 | 2.885 | 2.932 | 165,289 | -0.01(-0.19%) |
May 18, 2010 | 3.001 | 3.062 | 2.927 | 2.937 | 56,880 | -0.04(-1.37%) |
May 17, 2010 | 2.932 | 3.029 | 2.932 | 2.978 | 59,291 | -0.06(-1.99%) |
May 14, 2010 | 3.039 | 3.132 | 3.015 | 3.039 | 46,592 | -0.13(-4.11%) |
May 13, 2010 | 3.155 | 3.211 | 3.150 | 3.169 | 32,286 | -0.00(-0.00%) |
May 12, 2010 | 3.155 | 3.196 | 3.155 | 3.169 | 52,294 | +0.05(+1.49%) |
May 11, 2010 | 3.127 | 3.149 | 3.122 | 3.122 | 37,693 | -0.02(-0.74%) |
May 10, 2010 | 3.113 | 3.145 | 3.099 | 3.145 | 112,091 | +0.25(+8.49%) |
May 07, 2010 | 2.997 | 3.085 | 2.876 | 2.899 | 158,501 | -0.16(-5.31%) |
May 06, 2010 | 3.183 | 3.183 | 2.857 | 3.062 | 94,055 | -0.15(-4.77%) |
May 05, 2010 | 3.234 | 3.234 | 3.183 | 3.215 | 151,491 | -0.12(-3.49%) |
May 04, 2010 | 3.415 | 3.415 | 3.317 | 3.331 | 166,042 | -0.14(-4.00%) |
May 03, 2010 | 3.499 | 3.499 | 3.438 | 3.470 | 32,211 | +0.02(+0.52%) |
Apr 30, 2010 | 3.461 | 3.526 | 3.443 | 3.452 | 55,656 | -0.04(-1.07%) |
Apr 29, 2010 | 3.457 | 3.499 | 3.429 | 3.489 | 166,451 | +0.06(+1.76%) |
Apr 28, 2010 | 3.438 | 3.466 | 3.387 | 3.429 | 85,254 | -0.03(-0.99%) |
Apr 27, 2010 | 3.526 | 3.547 | 3.463 | 3.463 | 96,325 | -0.14(-3.82%) |
Apr 26, 2010 | 3.540 | 3.604 | 3.540 | 3.601 | 27,237 | +0.03(+0.91%) |
Apr 23, 2010 | 3.564 | 3.572 | 3.536 | 3.568 | 64,867 | +0.04(+1.05%) |
Apr 22, 2010 | 3.526 | 3.531 | 3.480 | 3.531 | 56,265 | -0.03(-0.78%) |
Apr 21, 2010 | 3.554 | 3.568 | 3.522 | 3.559 | 55,524 | -0.02(-0.52%) |
Apr 20, 2010 | 3.582 | 3.592 | 3.554 | 3.578 | 84,012 | +0.00(+0.13%) |
Apr 19, 2010 | 3.513 | 3.573 | 3.387 | 3.573 | 41,039 | +0.02(+0.52%) |
Apr 16, 2010 | 3.675 | 3.675 | 3.475 | 3.554 | 71,914 | -0.09(-2.42%) |
Apr 15, 2010 | 3.578 | 3.661 | 3.578 | 3.643 | 33,924 | +0.03(+0.90%) |
Apr 14, 2010 | 3.536 | 3.610 | 3.536 | 3.610 | 103,249 | +0.01(+0.39%) |
Apr 13, 2010 | 3.536 | 3.596 | 3.536 | 3.596 | 40,680 | +0.03(+0.78%) |
Apr 12, 2010 | 3.517 | 3.675 | 3.517 | 3.568 | 113,632 | +0.03(+0.79%) |
Apr 09, 2010 | 3.485 | 3.540 | 3.443 | 3.540 | 17,730 | +0.08(+2.42%) |
Apr 08, 2010 | 3.503 | 3.503 | 3.443 | 3.457 | 121,552 | -0.05(-1.33%) |
Apr 07, 2010 | 3.540 | 3.540 | 3.499 | 3.503 | 36,944 | -0.03(-0.91%) |
Apr 06, 2010 | 3.526 | 3.545 | 3.517 | 3.536 | 57,393 | -0.00(-0.13%) |
Apr 05, 2010 | 3.517 | 3.554 | 3.489 | 3.540 | 86,903 | +0.01(+0.26%) |
Apr 01, 2010 | 3.461 | 3.531 | 3.531 | 3.531 | 74,684 | +0.12(+3.56%) |
Mar 31, 2010 | 3.392 | 3.415 | 3.387 | 3.410 | 38,995 | +0.03(+0.95%) |
Mar 30, 2010 | 3.382 | 3.396 | 3.322 | 3.378 | 71,852 | -0.02(-0.55%) |
Mar 29, 2010 | 3.392 | 3.406 | 3.378 | 3.396 | 51,334 | +0.00(+0.00%) |
Mar 26, 2010 | 3.392 | 3.420 | 3.387 | 3.396 | 72,902 | +0.01(+0.27%) |
Mar 25, 2010 | 3.378 | 3.401 | 3.359 | 3.387 | 43,964 | +0.03(+0.95%) |
Mar 24, 2010 | 3.406 | 3.420 | 3.341 | 3.355 | 58,449 | -0.03(-0.94%) |
Mar 23, 2010 | 3.364 | 3.387 | 3.336 | 3.387 | 52,791 | +0.01(+0.41%) |
Mar 22, 2010 | 3.364 | 3.374 | 3.336 | 3.373 | 84,247 | -0.01(-0.41%) |
Mar 19, 2010 | 3.443 | 3.443 | 3.364 | 3.387 | 114,887 | -0.03(-0.94%) |
Mar 18, 2010 | 3.415 | 3.447 | 3.415 | 3.419 | 152,799 | +0.01(+0.26%) |
Mar 17, 2010 | 3.308 | 3.526 | 3.308 | 3.410 | 667,516 | +0.14(+4.26%) |
Mar 16, 2010 | 3.252 | 3.294 | 3.252 | 3.271 | 36,505 | +0.04(+1.15%) |
Mar 15, 2010 | 3.243 | 3.243 | 3.234 | 3.234 | 62,633 | -0.01(-0.29%) |
Mar 12, 2010 | 3.290 | 3.290 | 3.234 | 3.243 | 88,532 | +0.02(+0.58%) |
Mar 11, 2010 | 3.183 | 3.229 | 3.178 | 3.224 | 29,258 | +0.04(+1.17%) |
Mar 10, 2010 | 3.150 | 3.191 | 3.150 | 3.187 | 33,433 | +0.01(+0.29%) |
Mar 09, 2010 | 3.192 | 3.192 | 3.178 | 3.178 | 41,450 | -0.05(-1.44%) |
Mar 08, 2010 | 3.224 | 3.228 | 3.220 | 3.224 | 45,146 | +0.00(+0.00%) |
Mar 05, 2010 | 3.136 | 3.224 | 3.136 | 3.224 | 47,242 | +0.10(+3.18%) |
Mar 04, 2010 | 3.266 | 3.266 | 3.094 | 3.125 | 85,790 | +0.04(+1.45%) |
Mar 03, 2010 | 3.057 | 3.080 | 3.053 | 3.080 | 27,941 | +0.04(+1.38%) |
Mar 02, 2010 | 3.043 | 3.048 | 3.025 | 3.039 | 56,975 | +0.00(+0.15%) |
Mar 01, 2010 | 3.039 | 3.071 | 3.034 | 3.034 | 82,185 | -0.03(-0.91%) |
Feb 26, 2010 | 3.048 | 3.067 | 3.039 | 3.062 | 26,903 | +0.01(+0.46%) |
Feb 25, 2010 | 3.015 | 3.057 | 3.015 | 3.048 | 39,333 | -0.02(-0.76%) |
Feb 24, 2010 | 3.062 | 3.100 | 3.062 | 3.071 | 54,754 | -0.01(-0.48%) |
Feb 23, 2010 | 3.104 | 3.104 | 3.071 | 3.086 | 38,086 | -0.02(-0.57%) |
Feb 22, 2010 | 3.113 | 3.113 | 3.076 | 3.104 | 25,235 | -0.01(-0.30%) |
Feb 19, 2010 | 3.057 | 3.136 | 3.057 | 3.113 | 31,989 | -0.00(-0.15%) |
Feb 18, 2010 | 3.104 | 3.122 | 3.099 | 3.118 | 24,271 | +0.02(+0.60%) |
Feb 17, 2010 | 3.099 | 3.113 | 3.099 | 3.099 | 45,505 | +0.00(+0.00%) |
Feb 16, 2010 | 3.104 | 3.141 | 3.094 | 3.099 | 90,038 | +0.05(+1.52%) |
Feb 12, 2010 | 3.034 | 3.053 | 3.053 | 3.053 | 48,857 | -0.01(-0.45%) |
Feb 11, 2010 | 3.029 | 3.071 | 3.029 | 3.067 | 58,355 | +0.02(+0.76%) |
Feb 10, 2010 | 3.076 | 3.077 | 3.029 | 3.043 | 45,916 | -0.04(-1.36%) |
Feb 09, 2010 | 3.057 | 3.113 | 3.039 | 3.085 | 93,155 | +0.08(+2.79%) |
Feb 08, 2010 | 2.974 | 3.043 | 2.969 | 3.001 | 47,412 | +0.03(+0.94%) |
Feb 05, 2010 | 3.062 | 3.062 | 2.816 | 2.974 | 226,126 | -0.11(-3.47%) |
Feb 04, 2010 | 3.224 | 3.224 | 3.076 | 3.080 | 97,337 | -0.16(-5.07%) |
Feb 03, 2010 | 3.276 | 3.276 | 3.238 | 3.245 | 26,983 | -0.01(-0.37%) |
Feb 02, 2010 | 3.229 | 3.271 | 3.228 | 3.257 | 49,879 | +0.04(+1.15%) |
Feb 01, 2010 | 3.192 | 3.220 | 3.183 | 3.220 | 31,776 | +0.05(+1.46%) |
Jan 29, 2010 | 3.197 | 3.243 | 3.113 | 3.173 | 86,270 | -0.01(-0.44%) |
Jan 28, 2010 | 3.266 | 3.266 | 3.183 | 3.187 | 66,439 | -0.05(-1.44%) |
Jan 27, 2010 | 3.276 | 3.276 | 3.223 | 3.234 | 58,445 | -0.06(-1.70%) |
Jan 26, 2010 | 3.303 | 3.345 | 3.290 | 3.290 | 127,921 | -0.07(-2.07%) |
Jan 25, 2010 | 3.313 | 3.369 | 3.313 | 3.359 | 32,740 | +0.07(+1.97%) |
Jan 22, 2010 | 3.373 | 3.373 | 3.294 | 3.294 | 79,811 | -0.06(-1.79%) |
Jan 21, 2010 | 3.392 | 3.438 | 3.331 | 3.354 | 33,605 | -0.06(-1.78%) |
Jan 20, 2010 | 3.434 | 3.443 | 3.379 | 3.415 | 76,511 | -0.07(-2.00%) |
Jan 19, 2010 | 3.434 | 3.503 | 3.434 | 3.485 | 74,876 | +0.03(+0.81%) |
Jan 15, 2010 | 3.531 | 3.457 | 3.457 | 3.457 | 111,919 | -0.06(-1.85%) |
Jan 14, 2010 | 3.503 | 3.522 | 3.491 | 3.522 | 26,582 | +0.03(+0.93%) |
Jan 13, 2010 | 3.471 | 3.498 | 3.471 | 3.489 | 68,752 | +0.03(+0.94%) |
Jan 12, 2010 | 3.434 | 3.475 | 3.420 | 3.457 | 74,101 | -0.01(-0.27%) |
Jan 11, 2010 | 3.480 | 3.485 | 3.452 | 3.466 | 84,460 | +0.02(+0.54%) |
Jan 08, 2010 | 3.415 | 3.451 | 3.415 | 3.447 | 28,545 | +0.00(+0.14%) |
Jan 07, 2010 | 3.434 | 3.461 | 3.434 | 3.443 | 26,408 | -0.01(-0.40%) |
Jan 06, 2010 | 3.447 | 3.461 | 3.447 | 3.457 | 18,686 | +0.01(+0.27%) |
Jan 05, 2010 | 3.424 | 3.448 | 3.424 | 3.447 | 50,865 | +0.06(+1.64%) |
Jan 04, 2010 | 3.396 | 3.415 | 3.355 | 3.392 | 52,595 | +0.09(+2.82%) |
Dec 31, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 79,634 | -0.01(-0.28%) |
Dec 30, 2009 | 3.336 | 3.357 | 3.262 | 3.308 | 179,193 | -0.08(-2.33%) |
Dec 29, 2009 | 3.364 | 3.424 | 3.364 | 3.387 | 76,524 | +0.05(+1.53%) |
Dec 28, 2009 | 3.280 | 3.355 | 3.280 | 3.336 | 45,094 | -0.02(-0.55%) |
Dec 24, 2009 | 3.355 | 3.356 | 3.355 | 3.355 | 11,469 | -0.00(-0.14%) |
Dec 23, 2009 | 3.369 | 3.387 | 3.350 | 3.359 | 64,659 | +0.02(+0.56%) |
Dec 22, 2009 | 3.350 | 3.359 | 3.327 | 3.341 | 100,583 | +0.02(+0.70%) |
Dec 21, 2009 | 3.290 | 3.359 | 3.290 | 3.317 | 54,121 | +0.04(+1.28%) |
Dec 18, 2009 | 3.290 | 3.294 | 3.271 | 3.276 | 44,901 | +0.02(+0.57%) |
Dec 17, 2009 | 3.294 | 3.313 | 3.252 | 3.257 | 88,461 | -0.11(-3.18%) |
Dec 16, 2009 | 3.336 | 3.369 | 3.309 | 3.364 | 160,913 | +0.04(+1.12%) |
Dec 15, 2009 | 3.369 | 3.382 | 3.327 | 3.327 | 107,859 | -0.07(-2.18%) |
Dec 14, 2009 | 3.392 | 3.410 | 3.350 | 3.401 | 120,293 | +0.01(+0.27%) |
Dec 11, 2009 | 3.355 | 3.438 | 3.350 | 3.392 | 67,799 | +0.05(+1.39%) |
Dec 10, 2009 | 3.341 | 3.366 | 3.341 | 3.345 | 54,874 | +0.03(+0.84%) |
Dec 09, 2009 | 3.387 | 3.387 | 3.303 | 3.317 | 52,212 | -0.04(-1.24%) |
Dec 08, 2009 | 3.373 | 3.457 | 3.359 | 3.359 | 30,562 | -0.09(-2.64%) |
Dec 07, 2009 | 3.466 | 3.485 | 3.450 | 3.450 | 30,997 | -0.06(-1.79%) |
Dec 04, 2009 | 3.475 | 3.536 | 3.475 | 3.513 | 43,183 | +0.03(+0.82%) |
Dec 03, 2009 | 3.461 | 3.499 | 3.457 | 3.485 | 41,909 | +0.02(+0.67%) |
Dec 02, 2009 | 3.392 | 3.461 | 3.392 | 3.461 | 18,731 | +0.02(+0.54%) |
Dec 01, 2009 | 3.424 | 3.443 | 3.424 | 3.443 | 15,272 | +0.06(+1.79%) |
Nov 30, 2009 | 3.373 | 3.401 | 3.359 | 3.382 | 41,666 | +0.01(+0.27%) |
Nov 27, 2009 | 3.317 | 3.378 | 3.299 | 3.373 | 24,460 | -0.08(-2.42%) |
Nov 25, 2009 | 3.447 | 3.461 | 3.447 | 3.457 | 4,971 | +0.04(+1.09%) |
Nov 24, 2009 | 3.434 | 3.522 | 3.415 | 3.420 | 187,701 | -0.01(-0.41%) |
Nov 23, 2009 | 3.485 | 3.498 | 3.415 | 3.434 | 27,129 | +0.03(+0.82%) |
Nov 20, 2009 | 3.373 | 3.406 | 3.369 | 3.406 | 21,307 | +0.02(+0.55%) |
Nov 19, 2009 | 3.215 | 3.434 | 3.164 | 3.387 | 33,795 | -0.07(-1.88%) |
Nov 18, 2009 | 3.475 | 3.475 | 3.438 | 3.452 | 36,418 | -0.06(-1.72%) |
Nov 17, 2009 | 3.513 | 3.531 | 3.485 | 3.513 | 72,476 | -0.06(-1.56%) |
Nov 16, 2009 | 3.461 | 3.596 | 3.461 | 3.568 | 195,916 | +0.09(+2.67%) |
Nov 13, 2009 | 3.429 | 3.480 | 3.429 | 3.475 | 31,875 | +0.08(+2.33%) |
Nov 12, 2009 | 3.461 | 3.513 | 3.369 | 3.396 | 115,827 | -0.13(-3.82%) |
Nov 11, 2009 | 3.587 | 3.587 | 3.489 | 3.531 | 96,013 | -0.01(-0.39%) |
Nov 10, 2009 | 3.619 | 3.619 | 3.499 | 3.545 | 70,567 | -0.10(-2.80%) |
Nov 09, 2009 | 3.554 | 3.657 | 3.554 | 3.647 | 70,874 | +0.17(+4.81%) |
Nov 06, 2009 | 3.438 | 3.489 | 3.438 | 3.480 | 23,010 | -0.00(-0.13%) |
Nov 05, 2009 | 3.434 | 3.485 | 3.434 | 3.485 | 81,522 | +0.12(+3.45%) |
Nov 04, 2009 | 3.341 | 3.452 | 3.341 | 3.369 | 250,322 | +0.09(+2.84%) |
Nov 03, 2009 | 3.252 | 3.285 | 3.197 | 3.276 | 58,210 | -0.03(-0.98%) |
Nov 02, 2009 | 3.164 | 3.369 | 3.164 | 3.308 | 120,119 | +0.01(+0.42%) |
Oct 30, 2009 | 3.485 | 3.485 | 3.262 | 3.294 | 90,172 | -0.20(-5.72%) |
Oct 29, 2009 | 3.406 | 3.494 | 3.406 | 3.494 | 133,018 | +0.17(+5.03%) |
Oct 28, 2009 | 3.471 | 3.471 | 3.294 | 3.327 | 220,820 | -0.28(-7.73%) |
Oct 27, 2009 | 3.652 | 3.652 | 3.573 | 3.606 | 100,150 | -0.06(-1.65%) |
Oct 26, 2009 | 3.638 | 3.726 | 3.331 | 3.666 | 247,606 | -0.01(-0.25%) |
Oct 23, 2009 | 3.717 | 3.717 | 3.671 | 3.675 | 38,015 | -0.12(-3.18%) |
Oct 22, 2009 | 3.754 | 3.819 | 3.731 | 3.796 | 57,162 | +0.01(+0.25%) |
Oct 21, 2009 | 3.838 | 3.847 | 3.675 | 3.787 | 265,226 | -0.06(-1.57%) |
Oct 20, 2009 | 3.856 | 3.861 | 3.842 | 3.847 | 41,388 | -0.05(-1.31%) |
Oct 19, 2009 | 3.861 | 3.947 | 3.858 | 3.898 | 34,520 | +0.00(+0.12%) |
Oct 16, 2009 | 3.935 | 3.935 | 3.875 | 3.893 | 22,549 | -0.06(-1.41%) |
Oct 15, 2009 | 3.949 | 3.959 | 3.921 | 3.949 | 11,385 | -0.02(-0.47%) |
Oct 14, 2009 | 3.898 | 3.968 | 3.898 | 3.968 | 30,485 | +0.10(+2.64%) |
Oct 13, 2009 | 3.926 | 3.931 | 3.838 | 3.866 | 39,627 | -0.10(-2.46%) |
Oct 12, 2009 | 3.926 | 4.019 | 3.926 | 3.963 | 90,439 | +0.01(+0.23%) |
Oct 09, 2009 | 3.940 | 3.954 | 3.912 | 3.954 | 39,132 | -0.03(-0.70%) |
Oct 08, 2009 | 3.828 | 4.000 | 3.824 | 3.982 | 90,669 | +0.20(+5.15%) |
Oct 07, 2009 | 3.763 | 3.787 | 3.754 | 3.787 | 33,470 | +0.01(+0.25%) |
Oct 06, 2009 | 3.749 | 3.787 | 3.745 | 3.777 | 41,450 | +0.07(+1.88%) |
Oct 05, 2009 | 3.712 | 3.744 | 3.689 | 3.708 | 38,493 | +0.04(+1.14%) |
Oct 02, 2009 | 3.582 | 3.680 | 3.513 | 3.666 | 94,272 | -0.01(-0.25%) |
Oct 01, 2009 | 3.717 | 3.764 | 3.675 | 3.675 | 28,098 | -0.12(-3.18%) |
Sep 30, 2009 | 3.740 | 3.796 | 3.740 | 3.796 | 25,261 | +0.03(+0.86%) |
Sep 29, 2009 | 3.777 | 3.828 | 3.763 | 3.763 | 51,151 | +0.01(+0.25%) |
Sep 28, 2009 | 3.694 | 3.787 | 3.694 | 3.754 | 56,504 | +0.06(+1.64%) |
Sep 25, 2009 | 3.731 | 3.731 | 3.652 | 3.694 | 34,283 | -0.06(-1.49%) |
Sep 24, 2009 | 3.880 | 3.880 | 3.708 | 3.749 | 56,826 | -0.07(-1.94%) |
Sep 23, 2009 | 3.856 | 3.870 | 3.805 | 3.824 | 32,155 | -0.00(-0.12%) |
Sep 22, 2009 | 3.847 | 4.010 | 3.791 | 3.828 | 128,711 | -0.02(-0.48%) |
Sep 21, 2009 | 3.917 | 3.921 | 3.810 | 3.847 | 52,774 | -0.14(-3.50%) |
Sep 18, 2009 | 4.033 | 4.065 | 3.956 | 3.986 | 76,651 | -0.07(-1.61%) |
Sep 17, 2009 | 3.973 | 4.061 | 3.973 | 4.051 | 96,607 | +0.10(+2.59%) |
Sep 16, 2009 | 3.880 | 3.977 | 3.833 | 3.949 | 167,741 | +0.15(+3.91%) |
Sep 15, 2009 | 3.657 | 3.986 | 3.624 | 3.801 | 279,363 | +0.18(+4.87%) |
Sep 14, 2009 | 3.610 | 3.633 | 3.578 | 3.624 | 38,902 | -0.01(-0.26%) |
Sep 11, 2009 | 3.573 | 3.671 | 3.573 | 3.633 | 99,113 | +0.08(+2.36%) |
Sep 10, 2009 | 3.438 | 3.554 | 3.438 | 3.550 | 54,528 | +0.13(+3.66%) |
Sep 09, 2009 | 3.415 | 3.526 | 3.406 | 3.424 | 108,682 | +0.07(+1.94%) |
Sep 08, 2009 | 3.373 | 3.452 | 3.359 | 3.359 | 117,622 | +0.04(+1.12%) |
Sep 04, 2009 | 3.303 | 3.322 | 3.262 | 3.322 | 24,714 | +0.06(+1.71%) |
Sep 03, 2009 | 3.248 | 3.271 | 3.242 | 3.266 | 119,028 | +0.02(+0.72%) |
Sep 02, 2009 | 3.220 | 3.248 | 3.220 | 3.243 | 26,273 | +0.03(+1.01%) |
Sep 01, 2009 | 3.197 | 3.299 | 3.197 | 3.211 | 68,813 | -0.07(-2.26%) |
Aug 31, 2009 | 3.294 | 3.301 | 3.237 | 3.285 | 33,528 | -0.02(-0.54%) |
Aug 28, 2009 | 3.303 | 3.381 | 3.280 | 3.303 | 39,481 | -0.02(-0.72%) |
Aug 27, 2009 | 3.266 | 3.327 | 3.252 | 3.327 | 70,283 | +0.09(+2.73%) |
Aug 26, 2009 | 3.192 | 3.271 | 3.192 | 3.238 | 50,686 | -0.03(-0.99%) |
Aug 25, 2009 | 3.262 | 3.322 | 3.257 | 3.271 | 42,753 | +0.07(+2.03%) |
Aug 24, 2009 | 3.341 | 3.359 | 3.206 | 3.206 | 52,901 | +0.01(+0.44%) |
Aug 21, 2009 | 3.159 | 3.206 | 3.159 | 3.192 | 29,079 | +0.03(+0.92%) |
Aug 20, 2009 | 3.090 | 3.163 | 3.090 | 3.163 | 21,486 | +0.11(+3.62%) |
Aug 19, 2009 | 3.034 | 3.099 | 3.034 | 3.053 | 16,357 | -0.01(-0.45%) |
Aug 18, 2009 | 3.011 | 3.118 | 3.011 | 3.067 | 40,878 | +0.05(+1.53%) |
Aug 17, 2009 | 3.034 | 3.043 | 3.001 | 3.020 | 67,801 | -0.10(-3.12%) |
Aug 14, 2009 | 3.141 | 3.178 | 3.118 | 3.118 | 31,619 | -0.04(-1.18%) |
Aug 13, 2009 | 3.132 | 3.369 | 3.122 | 3.155 | 153,710 | +0.07(+2.41%) |
Aug 12, 2009 | 3.020 | 3.080 | 3.020 | 3.080 | 64,534 | +0.06(+2.00%) |
Aug 11, 2009 | 3.076 | 3.090 | 3.014 | 3.020 | 100,976 | -0.09(-2.98%) |
Aug 10, 2009 | 3.183 | 3.187 | 3.104 | 3.113 | 71,072 | -0.06(-1.90%) |
Aug 07, 2009 | 3.136 | 3.201 | 3.136 | 3.173 | 39,451 | +0.03(+0.89%) |
Aug 06, 2009 | 3.122 | 3.186 | 3.085 | 3.145 | 56,166 | +0.03(+1.04%) |
Aug 05, 2009 | 3.094 | 3.113 | 3.043 | 3.113 | 37,488 | +0.01(+0.29%) |
Aug 04, 2009 | 3.108 | 3.145 | 3.043 | 3.104 | 55,251 | +0.03(+1.07%) |
Aug 03, 2009 | 3.071 | 3.090 | 3.058 | 3.071 | 47,128 | +0.04(+1.23%) |
Jul 31, 2009 | 2.974 | 3.034 | 2.974 | 3.034 | 36,995 | +0.05(+1.56%) |
Jul 30, 2009 | 3.015 | 3.020 | 2.974 | 2.988 | 48,140 | +0.02(+0.78%) |
Jul 29, 2009 | 2.946 | 2.990 | 2.936 | 2.964 | 30,244 | -0.01(-0.31%) |
Jul 28, 2009 | 2.741 | 2.978 | 2.732 | 2.974 | 29,865 | -0.02(-0.78%) |
Jul 27, 2009 | 3.020 | 3.025 | 2.997 | 2.997 | 33,220 | -0.01(-0.46%) |
Jul 24, 2009 | 3.011 | 3.020 | 2.969 | 3.011 | 4,534 | +0.02(+0.78%) |
Jul 23, 2009 | 2.941 | 3.006 | 2.941 | 2.988 | 84,679 | +0.05(+1.74%) |
Jul 22, 2009 | 2.941 | 2.992 | 2.927 | 2.936 | 186,304 | +0.00(+0.00%) |
Jul 21, 2009 | 3.011 | 3.011 | 2.936 | 2.936 | 48,992 | -0.04(-1.25%) |
Jul 20, 2009 | 2.927 | 2.974 | 2.881 | 2.974 | 47,869 | +0.09(+3.23%) |
Jul 17, 2009 | 2.867 | 2.881 | 2.853 | 2.881 | 32,652 | +0.05(+1.64%) |
Jul 16, 2009 | 2.802 | 2.834 | 2.802 | 2.834 | 29,247 | +0.02(+0.83%) |
Jul 15, 2009 | 2.811 | 2.811 | 2.764 | 2.811 | 161,064 | +0.07(+2.72%) |
Jul 14, 2009 | 2.741 | 2.816 | 2.737 | 2.737 | 75,153 | -0.01(-0.51%) |
Jul 13, 2009 | 2.774 | 2.780 | 2.746 | 2.751 | 181,184 | -0.03(-1.00%) |
Jul 10, 2009 | 2.792 | 2.792 | 2.760 | 2.778 | 32,751 | -0.06(-1.97%) |
Jul 09, 2009 | 2.802 | 2.834 | 2.792 | 2.834 | 52,035 | +0.08(+3.04%) |
Jul 08, 2009 | 2.797 | 2.797 | 2.741 | 2.751 | 46,790 | -0.03(-1.00%) |
Jul 07, 2009 | 2.843 | 2.843 | 2.778 | 2.778 | 40,389 | -0.06(-1.97%) |
Jul 06, 2009 | 2.713 | 2.949 | 2.699 | 2.834 | 102,804 | -0.17(-5.72%) |
Jul 02, 2009 | 3.020 | 3.021 | 2.969 | 3.006 | 51,510 | -0.02(-0.77%) |
Jul 01, 2009 | 3.025 | 3.043 | 3.025 | 3.029 | 26,161 | +0.03(+0.93%) |
Jun 30, 2009 | 3.057 | 3.057 | 2.941 | 3.001 | 56,196 | -0.08(-2.56%) |
Jun 29, 2009 | 2.950 | 3.080 | 2.950 | 3.080 | 56,848 | +0.14(+4.74%) |
Jun 26, 2009 | 2.918 | 2.946 | 2.918 | 2.941 | 13,178 | +0.03(+1.12%) |
Jun 25, 2009 | 2.913 | 2.914 | 2.885 | 2.909 | 26,697 | +0.00(+0.00%) |
Jun 24, 2009 | 2.881 | 2.930 | 2.881 | 2.909 | 13,688 | +0.05(+1.62%) |
Jun 23, 2009 | 2.922 | 2.950 | 2.862 | 2.862 | 69,228 | -0.09(-2.99%) |
Jun 22, 2009 | 3.020 | 3.020 | 2.932 | 2.950 | 101,736 | -0.10(-3.14%) |
Jun 19, 2009 | 3.015 | 3.080 | 3.015 | 3.046 | 73,969 | +0.08(+2.76%) |
Jun 18, 2009 | 2.974 | 2.997 | 2.964 | 2.964 | 43,827 | -0.04(-1.39%) |
Jun 17, 2009 | 2.927 | 3.025 | 2.927 | 3.006 | 85,338 | -0.03(-0.92%) |
Jun 16, 2009 | 3.015 | 3.127 | 3.015 | 3.034 | 81,025 | +0.01(+0.46%) |
Jun 15, 2009 | 2.927 | 3.048 | 2.899 | 3.020 | 137,871 | -0.07(-2.26%) |
Jun 12, 2009 | 3.118 | 3.206 | 3.090 | 3.090 | 52,858 | -0.02(-0.60%) |
Jun 11, 2009 | 3.011 | 3.159 | 3.011 | 3.108 | 59,026 | +0.11(+3.72%) |
Jun 10, 2009 | 3.020 | 3.029 | 2.946 | 2.997 | 125,558 | +0.00(+0.00%) |
Jun 09, 2009 | 3.031 | 3.031 | 2.966 | 2.997 | 91,945 | +0.00(+0.16%) |
Jun 08, 2009 | 3.004 | 3.020 | 2.992 | 2.992 | 57,666 | -0.07(-2.28%) |
Jun 05, 2009 | 3.104 | 3.132 | 3.013 | 3.062 | 57,924 | +0.03(+1.07%) |
Jun 04, 2009 | 2.960 | 3.029 | 2.960 | 3.029 | 37,675 | +0.06(+2.03%) |
Jun 03, 2009 | 2.941 | 3.006 | 2.801 | 2.969 | 155,705 | -0.04(-1.39%) |
Jun 02, 2009 | 2.936 | 3.020 | 2.927 | 3.011 | 63,189 | -0.00(-0.15%) |