Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.215 | 3.251 | 3.197 | 3.201 | 732,062 | +0.01(+0.22%) |
Jun 29, 2010 | 3.247 | 3.269 | 3.187 | 3.194 | 1,052,269 | -0.13(-3.82%) |
Jun 25, 2010 | 3.321 | 3.324 | 3.299 | 3.321 | 720,860 | +0.01(+0.43%) |
Jun 24, 2010 | 3.285 | 3.310 | 3.282 | 3.306 | 878,716 | +0.02(+0.65%) |
Jun 23, 2010 | 3.292 | 3.292 | 3.278 | 3.285 | 632,186 | -0.01(-0.22%) |
Jun 22, 2010 | 3.260 | 3.297 | 3.260 | 3.292 | 772,700 | +0.01(+0.43%) |
Jun 21, 2010 | 3.317 | 3.317 | 3.278 | 3.278 | 629,274 | -0.01(-0.43%) |
Jun 18, 2010 | 3.292 | 3.296 | 3.267 | 3.292 | 749,868 | +0.02(+0.54%) |
Jun 17, 2010 | 3.278 | 3.292 | 3.260 | 3.274 | 508,691 | -0.00(-0.11%) |
Jun 16, 2010 | 3.253 | 3.278 | 3.253 | 3.278 | 698,324 | +0.03(+0.87%) |
Jun 15, 2010 | 3.250 | 3.260 | 3.243 | 3.250 | 516,287 | +0.00(+0.11%) |
Jun 14, 2010 | 3.257 | 3.264 | 3.239 | 3.246 | 503,355 | -0.00(-0.11%) |
Jun 11, 2010 | 3.246 | 3.271 | 3.232 | 3.250 | 543,572 | -0.01(-0.22%) |
Jun 10, 2010 | 3.232 | 3.260 | 3.232 | 3.257 | 1,198,671 | +0.02(+0.77%) |
Jun 09, 2010 | 3.189 | 3.232 | 3.154 | 3.232 | 995,067 | +0.05(+1.45%) |
Jun 08, 2010 | 3.154 | 3.186 | 3.129 | 3.186 | 675,329 | +0.04(+1.24%) |
Jun 07, 2010 | 3.143 | 3.186 | 3.143 | 3.147 | 546,007 | +0.00(+0.01%) |
Jun 04, 2010 | 3.147 | 3.196 | 3.136 | 3.147 | 667,857 | -0.06(-2.00%) |
Jun 03, 2010 | 3.165 | 3.218 | 3.136 | 3.211 | 733,160 | +0.04(+1.23%) |
Jun 02, 2010 | 3.087 | 3.189 | 3.087 | 3.172 | 781,464 | +0.09(+2.76%) |
Jun 01, 2010 | 3.126 | 3.136 | 3.087 | 3.087 | 493,055 | -0.05(-1.69%) |
May 28, 2010 | 3.140 | 3.161 | 3.136 | 3.140 | 487,033 | -0.01(-0.45%) |
May 27, 2010 | 3.147 | 3.161 | 3.126 | 3.154 | 666,054 | +0.05(+1.48%) |
May 26, 2010 | 3.143 | 3.172 | 3.108 | 3.108 | 684,066 | +0.00(+0.06%) |
May 25, 2010 | 3.060 | 3.106 | 3.032 | 3.106 | 1,203,129 | -0.01(-0.23%) |
May 24, 2010 | 3.082 | 3.173 | 3.078 | 3.113 | 925,353 | +0.03(+0.91%) |
May 21, 2010 | 3.011 | 3.115 | 2.994 | 3.085 | 759,435 | +0.02(+0.80%) |
May 20, 2010 | 3.057 | 3.117 | 3.025 | 3.060 | 1,741,365 | -0.06(-1.92%) |
May 19, 2010 | 3.089 | 3.131 | 3.043 | 3.120 | 1,295,209 | -0.00(-0.00%) |
May 18, 2010 | 3.166 | 3.215 | 3.110 | 3.120 | 820,944 | -0.01(-0.34%) |
May 17, 2010 | 3.155 | 3.173 | 3.120 | 3.131 | 908,166 | -0.04(-1.11%) |
May 14, 2010 | 3.166 | 3.205 | 3.134 | 3.166 | 797,059 | -0.03(-1.01%) |
May 13, 2010 | 3.187 | 3.219 | 3.187 | 3.198 | 646,170 | -0.01(-0.31%) |
May 12, 2010 | 3.215 | 3.236 | 3.173 | 3.208 | 795,202 | -0.01(-0.21%) |
May 11, 2010 | 3.236 | 3.247 | 3.201 | 3.215 | 1,163,961 | -0.02(-0.55%) |
May 10, 2010 | 3.208 | 3.240 | 3.173 | 3.233 | 1,216,021 | +0.08(+2.57%) |
May 07, 2010 | 3.155 | 3.155 | 3.050 | 3.152 | 1,749,453 | +0.64(+25.31%) |
May 06, 2010 | 3.222 | 3.229 | 1.759 | 2.515 | 5,245,653 | -0.71(-22.03%) |
May 05, 2010 | 3.235 | 3.254 | 3.222 | 3.226 | 828,847 | -0.01(-0.22%) |
May 04, 2010 | 3.236 | 3.254 | 3.226 | 3.233 | 736,673 | -0.02(-0.65%) |
May 03, 2010 | 3.247 | 3.264 | 3.233 | 3.254 | 781,893 | +0.01(+0.22%) |
Apr 30, 2010 | 3.254 | 3.268 | 3.236 | 3.247 | 669,725 | +0.01(+0.30%) |
Apr 29, 2010 | 3.261 | 3.261 | 3.233 | 3.237 | 582,034 | -0.00(-0.09%) |
Apr 28, 2010 | 3.229 | 3.257 | 3.208 | 3.240 | 786,802 | -0.01(-0.27%) |
Apr 27, 2010 | 3.242 | 3.259 | 3.228 | 3.249 | 801,509 | -0.00(-0.11%) |
Apr 26, 2010 | 3.217 | 3.315 | 3.210 | 3.252 | 1,174,143 | +0.03(+1.09%) |
Apr 23, 2010 | 3.235 | 3.238 | 3.207 | 3.217 | 889,474 | +0.00(+0.00%) |
Apr 22, 2010 | 3.224 | 3.235 | 3.214 | 3.217 | 989,153 | -0.02(-0.54%) |
Apr 21, 2010 | 3.259 | 3.266 | 3.224 | 3.235 | 1,165,077 | -0.02(-0.75%) |
Apr 20, 2010 | 3.242 | 3.263 | 3.210 | 3.259 | 678,144 | +0.05(+1.63%) |
Apr 19, 2010 | 3.238 | 3.242 | 3.196 | 3.207 | 956,131 | -0.01(-0.33%) |
Apr 16, 2010 | 3.252 | 3.256 | 3.200 | 3.217 | 1,244,765 | -0.03(-1.07%) |
Apr 15, 2010 | 3.284 | 3.291 | 3.249 | 3.252 | 1,024,889 | -0.05(-1.48%) |
Apr 14, 2010 | 3.301 | 3.307 | 3.280 | 3.301 | 729,224 | +0.00(+0.11%) |
Apr 13, 2010 | 3.291 | 3.302 | 3.256 | 3.297 | 833,621 | +0.00(+0.00%) |
Apr 12, 2010 | 3.336 | 3.336 | 3.266 | 3.297 | 1,121,540 | +0.01(+0.21%) |
Apr 09, 2010 | 3.235 | 3.291 | 3.231 | 3.291 | 980,155 | +0.06(+1.80%) |
Apr 08, 2010 | 3.210 | 3.242 | 3.206 | 3.232 | 670,466 | +0.02(+0.69%) |
Apr 07, 2010 | 3.217 | 3.242 | 3.207 | 3.210 | 677,872 | +0.00(+0.00%) |
Apr 06, 2010 | 3.224 | 3.242 | 3.210 | 3.210 | 904,011 | -0.02(-0.76%) |
Apr 05, 2010 | 3.242 | 3.248 | 3.207 | 3.235 | 925,869 | -0.02(-0.64%) |
Apr 01, 2010 | 3.242 | 3.256 | 3.256 | 3.256 | 661,874 | +0.02(+0.54%) |
Mar 31, 2010 | 3.231 | 3.249 | 3.210 | 3.238 | 530,092 | +0.03(+0.87%) |
Mar 30, 2010 | 3.270 | 3.270 | 3.202 | 3.210 | 1,013,982 | -0.05(-1.39%) |
Mar 29, 2010 | 3.273 | 3.273 | 3.235 | 3.256 | 747,082 | +0.03(+0.81%) |
Mar 26, 2010 | 3.226 | 3.257 | 3.202 | 3.229 | 822,046 | +0.00(+0.11%) |
Mar 25, 2010 | 3.285 | 3.288 | 3.209 | 3.226 | 1,824,182 | -0.06(-1.90%) |
Mar 24, 2010 | 3.271 | 3.292 | 3.260 | 3.288 | 774,126 | +0.01(+0.32%) |
Mar 23, 2010 | 3.288 | 3.288 | 3.261 | 3.278 | 816,822 | -0.00(-0.11%) |
Mar 22, 2010 | 3.261 | 3.285 | 3.250 | 3.281 | 792,220 | +0.03(+0.96%) |
Mar 19, 2010 | 3.250 | 3.261 | 3.236 | 3.250 | 777,050 | -0.01(-0.32%) |
Mar 18, 2010 | 3.261 | 3.268 | 3.236 | 3.261 | 747,592 | -0.01(-0.21%) |
Mar 17, 2010 | 3.295 | 3.295 | 3.254 | 3.268 | 850,189 | +0.01(+0.32%) |
Mar 16, 2010 | 3.268 | 3.278 | 3.237 | 3.257 | 813,660 | -0.01(-0.42%) |
Mar 15, 2010 | 3.278 | 3.281 | 3.268 | 3.271 | 738,814 | +0.00(+0.00%) |
Mar 12, 2010 | 3.281 | 3.281 | 3.222 | 3.271 | 1,141,861 | +0.01(+0.43%) |
Mar 11, 2010 | 3.226 | 3.274 | 3.209 | 3.257 | 847,713 | +0.02(+0.64%) |
Mar 10, 2010 | 3.222 | 3.240 | 3.191 | 3.236 | 982,592 | +0.03(+0.97%) |
Mar 09, 2010 | 3.174 | 3.205 | 3.174 | 3.205 | 654,696 | +0.02(+0.76%) |
Mar 08, 2010 | 3.188 | 3.191 | 3.170 | 3.181 | 716,483 | -0.01(-0.43%) |
Mar 05, 2010 | 3.188 | 3.229 | 3.181 | 3.195 | 694,561 | +0.01(+0.22%) |
Mar 04, 2010 | 3.181 | 3.188 | 3.167 | 3.188 | 604,127 | +0.00(+0.11%) |
Mar 03, 2010 | 3.167 | 3.184 | 3.167 | 3.184 | 838,897 | +0.01(+0.44%) |
Mar 02, 2010 | 3.188 | 3.188 | 3.160 | 3.170 | 837,533 | +0.01(+0.22%) |
Mar 01, 2010 | 3.191 | 3.205 | 3.157 | 3.163 | 1,028,701 | -0.02(-0.65%) |
Feb 26, 2010 | 3.191 | 3.196 | 3.153 | 3.184 | 929,158 | -0.01(-0.43%) |
Feb 25, 2010 | 3.177 | 3.214 | 3.143 | 3.198 | 990,166 | -0.00(-0.11%) |
Feb 24, 2010 | 3.240 | 3.274 | 3.181 | 3.202 | 866,440 | -0.04(-1.18%) |
Feb 23, 2010 | 3.226 | 3.250 | 3.222 | 3.240 | 1,040,002 | +0.01(+0.32%) |
Feb 22, 2010 | 3.205 | 3.274 | 3.195 | 3.229 | 1,007,397 | +0.02(+0.54%) |
Feb 19, 2010 | 3.195 | 3.215 | 3.191 | 3.212 | 726,443 | +0.00(+0.11%) |
Feb 18, 2010 | 3.191 | 3.209 | 3.181 | 3.209 | 887,811 | +0.01(+0.33%) |
Feb 17, 2010 | 3.191 | 3.202 | 3.181 | 3.198 | 782,406 | +0.00(+0.15%) |
Feb 16, 2010 | 3.191 | 3.195 | 3.163 | 3.193 | 723,402 | +0.03(+0.94%) |
Feb 12, 2010 | 3.129 | 3.163 | 3.163 | 3.163 | 974,134 | +0.02(+0.66%) |
Feb 11, 2010 | 3.146 | 3.170 | 3.136 | 3.143 | 1,140,039 | -0.01(-0.22%) |
Feb 10, 2010 | 3.139 | 3.150 | 3.125 | 3.150 | 1,446,648 | +0.00(+0.11%) |
Feb 09, 2010 | 3.115 | 3.146 | 3.105 | 3.146 | 994,946 | +0.03(+1.00%) |
Feb 08, 2010 | 3.105 | 3.129 | 3.105 | 3.115 | 920,607 | -0.01(-0.33%) |
Feb 05, 2010 | 3.136 | 3.146 | 3.094 | 3.125 | 1,087,827 | +0.00(+0.00%) |
Feb 04, 2010 | 3.136 | 3.150 | 3.111 | 3.125 | 877,966 | -0.01(-0.44%) |
Feb 03, 2010 | 3.129 | 3.157 | 3.129 | 3.139 | 697,677 | -0.01(-0.22%) |
Feb 02, 2010 | 3.118 | 3.146 | 3.118 | 3.146 | 891,628 | +0.02(+0.55%) |
Feb 01, 2010 | 3.132 | 3.132 | 3.108 | 3.129 | 650,375 | +0.02(+0.67%) |
Jan 29, 2010 | 3.139 | 3.139 | 3.105 | 3.108 | 798,876 | -0.01(-0.44%) |
Jan 28, 2010 | 3.115 | 3.122 | 3.108 | 3.122 | 829,372 | +0.02(+0.78%) |
Jan 27, 2010 | 3.153 | 3.153 | 3.098 | 3.098 | 1,036,664 | -0.05(-1.65%) |
Jan 26, 2010 | 3.139 | 3.157 | 3.139 | 3.150 | 696,325 | +0.00(+0.00%) |
Jan 25, 2010 | 3.160 | 3.160 | 3.132 | 3.150 | 1,140,587 | -0.00(-0.11%) |
Jan 22, 2010 | 3.157 | 3.163 | 3.132 | 3.153 | 955,231 | -0.00(-0.11%) |
Jan 21, 2010 | 3.143 | 3.167 | 3.132 | 3.157 | 887,445 | +0.02(+0.55%) |
Jan 20, 2010 | 3.163 | 3.170 | 3.139 | 3.139 | 1,150,873 | -0.02(-0.51%) |
Jan 19, 2010 | 3.139 | 3.167 | 3.132 | 3.155 | 1,025,118 | +0.02(+0.52%) |
Jan 15, 2010 | 3.122 | 3.139 | 3.139 | 3.139 | 787,321 | +0.01(+0.22%) |
Jan 14, 2010 | 3.129 | 3.132 | 3.115 | 3.132 | 764,999 | -0.00(-0.11%) |
Jan 13, 2010 | 3.132 | 3.136 | 3.101 | 3.136 | 638,927 | +0.01(+0.44%) |
Jan 12, 2010 | 3.129 | 3.139 | 3.115 | 3.122 | 982,682 | -0.01(-0.22%) |
Jan 11, 2010 | 3.139 | 3.139 | 3.115 | 3.129 | 1,093,717 | +0.02(+0.56%) |
Jan 08, 2010 | 3.146 | 3.146 | 3.094 | 3.111 | 1,262,064 | -0.03(-1.10%) |
Jan 07, 2010 | 3.139 | 3.146 | 3.125 | 3.146 | 829,839 | +0.00(+0.00%) |
Jan 06, 2010 | 3.132 | 3.157 | 3.132 | 3.146 | 757,446 | +0.01(+0.22%) |
Jan 05, 2010 | 3.125 | 3.143 | 3.105 | 3.139 | 940,660 | +0.01(+0.44%) |
Jan 04, 2010 | 3.125 | 3.146 | 3.122 | 3.125 | 799,741 | +0.02(+0.67%) |
Dec 31, 2009 | 3.129 | 3.105 | 3.105 | 3.105 | 777,520 | -0.02(-0.56%) |
Dec 30, 2009 | 3.087 | 3.136 | 3.087 | 3.122 | 927,338 | -0.00(-0.11%) |
Dec 29, 2009 | 3.157 | 3.163 | 3.118 | 3.125 | 852,651 | -0.05(-1.42%) |
Dec 28, 2009 | 3.170 | 3.188 | 3.139 | 3.170 | 1,015,965 | +0.00(+0.00%) |
Dec 24, 2009 | 3.153 | 3.191 | 3.153 | 3.170 | 250,394 | -0.00(-0.10%) |
Dec 23, 2009 | 3.188 | 3.188 | 3.146 | 3.174 | 712,112 | +0.01(+0.32%) |
Dec 22, 2009 | 3.143 | 3.177 | 3.125 | 3.163 | 1,294,684 | +0.03(+1.11%) |
Dec 21, 2009 | 3.157 | 3.157 | 3.105 | 3.129 | 1,427,632 | -0.02(-0.77%) |
Dec 18, 2009 | 3.108 | 3.157 | 3.098 | 3.153 | 845,948 | +0.03(+0.89%) |
Dec 17, 2009 | 3.094 | 3.139 | 3.091 | 3.125 | 1,107,042 | -0.02(-0.55%) |
Dec 16, 2009 | 3.111 | 3.146 | 3.111 | 3.143 | 1,356,497 | +0.03(+1.12%) |
Dec 15, 2009 | 3.084 | 3.129 | 3.042 | 3.108 | 1,500,907 | +0.03(+0.90%) |
Dec 14, 2009 | 3.063 | 3.084 | 3.056 | 3.080 | 981,177 | +0.03(+1.02%) |
Dec 11, 2009 | 3.042 | 3.056 | 3.028 | 3.049 | 935,935 | -0.00(-0.11%) |
Dec 10, 2009 | 3.046 | 3.052 | 3.007 | 3.052 | 1,077,080 | +0.03(+0.92%) |
Dec 09, 2009 | 3.014 | 3.049 | 3.007 | 3.025 | 1,008,688 | +0.02(+0.69%) |
Dec 08, 2009 | 2.997 | 3.011 | 2.990 | 3.004 | 746,177 | -0.01(-0.35%) |
Dec 07, 2009 | 3.007 | 3.014 | 2.990 | 3.014 | 967,431 | +0.01(+0.46%) |
Dec 04, 2009 | 2.983 | 3.000 | 2.983 | 3.000 | 606,503 | +0.02(+0.70%) |
Dec 03, 2009 | 2.994 | 3.000 | 2.976 | 2.980 | 669,367 | -0.01(-0.46%) |
Dec 02, 2009 | 2.973 | 2.994 | 2.966 | 2.994 | 743,830 | +0.01(+0.35%) |
Dec 01, 2009 | 2.997 | 3.004 | 2.966 | 2.983 | 831,926 | -0.02(-0.58%) |
Nov 30, 2009 | 2.980 | 3.000 | 2.959 | 3.000 | 713,963 | +0.01(+0.47%) |
Nov 27, 2009 | 2.948 | 2.994 | 2.945 | 2.987 | 309,335 | -0.01(-0.23%) |
Nov 25, 2009 | 2.987 | 3.007 | 2.924 | 2.994 | 775,236 | -0.02(-0.69%) |
Nov 24, 2009 | 3.000 | 3.028 | 2.969 | 3.014 | 903,598 | +0.02(+0.58%) |
Nov 23, 2009 | 2.969 | 3.000 | 2.955 | 2.997 | 1,054,596 | +0.04(+1.29%) |
Nov 20, 2009 | 2.903 | 2.962 | 2.890 | 2.959 | 939,170 | +0.06(+1.91%) |
Nov 19, 2009 | 2.935 | 2.941 | 2.896 | 2.903 | 824,822 | -0.03(-1.06%) |
Nov 18, 2009 | 2.928 | 2.955 | 2.928 | 2.935 | 774,426 | +0.00(+0.00%) |
Nov 17, 2009 | 2.955 | 2.969 | 2.924 | 2.935 | 1,222,854 | -0.02(-0.82%) |
Nov 16, 2009 | 2.955 | 2.980 | 2.952 | 2.959 | 841,379 | +0.01(+0.35%) |
Nov 13, 2009 | 2.976 | 2.976 | 2.941 | 2.948 | 705,153 | +0.00(+0.00%) |
Nov 12, 2009 | 2.969 | 2.983 | 2.941 | 2.948 | 781,262 | -0.04(-1.28%) |
Nov 11, 2009 | 2.976 | 3.011 | 2.946 | 2.987 | 1,120,842 | +0.02(+0.58%) |
Nov 10, 2009 | 2.994 | 2.994 | 2.931 | 2.969 | 917,736 | -0.00(-0.12%) |
Nov 09, 2009 | 2.945 | 2.973 | 2.935 | 2.973 | 996,969 | +0.03(+1.18%) |
Nov 06, 2009 | 2.948 | 2.980 | 2.924 | 2.938 | 707,012 | -0.01(-0.24%) |
Nov 05, 2009 | 2.983 | 2.987 | 2.935 | 2.945 | 1,029,497 | +0.01(+0.24%) |
Nov 04, 2009 | 2.935 | 2.976 | 2.935 | 2.938 | 781,259 | +0.01(+0.36%) |
Nov 03, 2009 | 2.889 | 2.948 | 2.834 | 2.928 | 913,648 | +0.07(+2.43%) |
Nov 02, 2009 | 2.976 | 3.000 | 2.772 | 2.858 | 2,143,467 | -0.13(-4.30%) |
Oct 30, 2009 | 3.007 | 3.049 | 2.969 | 2.987 | 828,463 | -0.04(-1.26%) |
Oct 29, 2009 | 3.080 | 3.080 | 2.976 | 3.025 | 1,198,646 | -0.01(-0.46%) |
Oct 28, 2009 | 3.101 | 3.101 | 3.028 | 3.039 | 1,163,639 | -0.05(-1.46%) |
Oct 27, 2009 | 3.087 | 3.098 | 3.070 | 3.084 | 886,266 | -0.00(-0.11%) |
Oct 26, 2009 | 3.105 | 3.115 | 3.087 | 3.087 | 945,925 | -0.01(-0.45%) |
Oct 23, 2009 | 3.101 | 3.115 | 3.098 | 3.101 | 731,243 | +0.01(+0.22%) |
Oct 22, 2009 | 3.084 | 3.105 | 3.070 | 3.094 | 874,711 | -0.01(-0.38%) |
Oct 21, 2009 | 3.108 | 3.118 | 3.091 | 3.106 | 798,291 | +0.01(+0.17%) |
Oct 20, 2009 | 3.070 | 3.108 | 3.070 | 3.101 | 862,586 | +0.01(+0.22%) |
Oct 19, 2009 | 3.077 | 3.111 | 3.073 | 3.094 | 640,803 | -0.01(-0.22%) |
Oct 16, 2009 | 3.063 | 3.105 | 3.063 | 3.101 | 627,412 | +0.02(+0.68%) |
Oct 15, 2009 | 3.077 | 3.098 | 3.059 | 3.080 | 542,277 | -0.01(-0.45%) |
Oct 14, 2009 | 3.084 | 3.101 | 3.066 | 3.094 | 1,186,319 | +0.02(+0.79%) |
Oct 13, 2009 | 3.098 | 3.098 | 3.042 | 3.070 | 985,579 | -0.01(-0.34%) |
Oct 12, 2009 | 3.069 | 3.080 | 3.046 | 3.080 | 654,590 | +0.02(+0.79%) |
Oct 09, 2009 | 3.073 | 3.087 | 3.052 | 3.056 | 670,794 | -0.03(-1.01%) |
Oct 08, 2009 | 3.087 | 3.105 | 3.066 | 3.087 | 826,327 | -0.02(-0.56%) |
Oct 07, 2009 | 3.091 | 3.105 | 3.066 | 3.105 | 745,029 | +0.00(+0.11%) |
Oct 06, 2009 | 3.070 | 3.101 | 3.056 | 3.101 | 655,587 | +0.01(+0.45%) |
Oct 05, 2009 | 3.049 | 3.087 | 3.042 | 3.087 | 700,800 | +0.03(+1.14%) |
Oct 02, 2009 | 3.035 | 3.070 | 3.018 | 3.052 | 499,463 | +0.02(+0.57%) |
Oct 01, 2009 | 3.077 | 3.091 | 3.035 | 3.035 | 540,504 | -0.06(-1.95%) |
Sep 30, 2009 | 3.084 | 3.101 | 3.056 | 3.095 | 662,180 | -0.01(-0.18%) |
Sep 29, 2009 | 3.094 | 3.101 | 3.070 | 3.101 | 669,898 | +0.00(+0.11%) |
Sep 28, 2009 | 3.101 | 3.115 | 3.070 | 3.098 | 436,852 | -0.00(-0.14%) |
Sep 25, 2009 | 3.070 | 3.114 | 3.059 | 3.102 | 597,615 | +0.04(+1.16%) |
Sep 24, 2009 | 3.105 | 3.122 | 3.063 | 3.066 | 704,014 | -0.04(-1.23%) |
Sep 23, 2009 | 3.118 | 3.150 | 3.098 | 3.105 | 965,508 | -0.00(-0.11%) |
Sep 22, 2009 | 3.091 | 3.108 | 3.059 | 3.108 | 853,527 | +0.01(+0.24%) |
Sep 21, 2009 | 3.056 | 3.105 | 3.056 | 3.100 | 717,157 | +0.03(+0.88%) |
Sep 18, 2009 | 3.052 | 3.080 | 3.049 | 3.073 | 468,619 | +0.01(+0.34%) |
Sep 17, 2009 | 3.035 | 3.066 | 3.035 | 3.063 | 574,488 | +0.01(+0.45%) |
Sep 16, 2009 | 3.025 | 3.059 | 3.025 | 3.049 | 709,039 | +0.03(+0.92%) |
Sep 15, 2009 | 3.049 | 3.052 | 3.014 | 3.021 | 830,297 | -0.01(-0.23%) |
Sep 14, 2009 | 3.066 | 3.066 | 3.014 | 3.028 | 755,480 | -0.02(-0.57%) |
Sep 11, 2009 | 3.056 | 3.077 | 3.004 | 3.046 | 904,826 | -0.02(-0.68%) |
Sep 10, 2009 | 3.032 | 3.070 | 3.011 | 3.066 | 829,075 | +0.05(+1.73%) |
Sep 09, 2009 | 2.952 | 3.014 | 2.924 | 3.014 | 977,092 | +0.06(+1.88%) |
Sep 08, 2009 | 2.914 | 2.962 | 2.913 | 2.959 | 791,974 | +0.06(+1.91%) |
Sep 04, 2009 | 2.862 | 2.914 | 2.855 | 2.903 | 812,691 | +0.02(+0.84%) |
Sep 03, 2009 | 2.973 | 2.976 | 2.813 | 2.879 | 2,152,070 | -0.09(-3.15%) |
Sep 02, 2009 | 3.004 | 3.024 | 2.973 | 2.973 | 776,441 | -0.03(-1.04%) |
Sep 01, 2009 | 3.059 | 3.063 | 3.004 | 3.004 | 800,093 | -0.07(-2.26%) |
Aug 31, 2009 | 3.052 | 3.077 | 3.004 | 3.073 | 987,329 | +0.04(+1.26%) |
Aug 28, 2009 | 3.115 | 3.115 | 3.028 | 3.035 | 1,075,226 | -0.04(-1.24%) |
Aug 27, 2009 | 3.091 | 3.118 | 3.056 | 3.073 | 833,312 | -0.03(-1.01%) |
Aug 26, 2009 | 3.077 | 3.125 | 3.059 | 3.105 | 939,620 | +0.04(+1.22%) |
Aug 25, 2009 | 3.077 | 3.084 | 3.056 | 3.067 | 862,632 | -0.01(-0.20%) |
Aug 24, 2009 | 3.056 | 3.080 | 3.046 | 3.073 | 842,417 | +0.00(+0.00%) |
Aug 21, 2009 | 3.063 | 3.077 | 3.052 | 3.073 | 690,453 | +0.01(+0.45%) |
Aug 20, 2009 | 3.059 | 3.077 | 3.052 | 3.059 | 734,835 | -0.01(-0.23%) |
Aug 19, 2009 | 3.080 | 3.080 | 3.035 | 3.066 | 475,212 | +0.00(+0.00%) |
Aug 18, 2009 | 3.049 | 3.077 | 3.021 | 3.066 | 812,158 | +0.01(+0.23%) |
Aug 17, 2009 | 3.056 | 3.063 | 2.994 | 3.059 | 959,690 | +0.00(+0.11%) |
Aug 14, 2009 | 3.052 | 3.084 | 3.046 | 3.056 | 505,264 | +0.00(+0.15%) |
Aug 13, 2009 | 3.066 | 3.080 | 3.025 | 3.051 | 686,521 | -0.01(-0.49%) |
Aug 12, 2009 | 3.111 | 3.122 | 3.039 | 3.066 | 728,441 | -0.03(-1.12%) |
Aug 11, 2009 | 3.105 | 3.122 | 3.073 | 3.101 | 904,621 | +0.02(+0.79%) |
Aug 10, 2009 | 3.084 | 3.111 | 3.039 | 3.077 | 1,121,254 | -0.01(-0.34%) |
Aug 07, 2009 | 3.000 | 3.087 | 2.990 | 3.087 | 851,659 | +0.08(+2.77%) |
Aug 06, 2009 | 3.032 | 3.046 | 2.973 | 3.004 | 959,099 | -0.04(-1.37%) |
Aug 05, 2009 | 2.987 | 3.052 | 2.987 | 3.046 | 693,382 | +0.04(+1.38%) |
Aug 04, 2009 | 3.035 | 3.035 | 2.990 | 3.004 | 1,011,021 | -0.05(-1.48%) |
Aug 03, 2009 | 3.059 | 3.066 | 3.039 | 3.049 | 849,512 | -0.02(-0.57%) |
Jul 31, 2009 | 3.025 | 3.080 | 3.018 | 3.066 | 550,949 | +0.06(+1.84%) |
Jul 30, 2009 | 3.052 | 3.052 | 2.983 | 3.011 | 839,560 | -0.03(-1.03%) |
Jul 29, 2009 | 2.959 | 3.101 | 2.952 | 3.042 | 1,204,060 | +0.05(+1.62%) |
Jul 28, 2009 | 3.007 | 3.046 | 2.964 | 2.994 | 1,079,435 | -0.01(-0.23%) |
Jul 27, 2009 | 2.938 | 3.011 | 2.938 | 3.000 | 1,093,541 | +0.08(+2.61%) |
Jul 24, 2009 | 2.858 | 2.924 | 2.858 | 2.924 | 739,898 | +0.05(+1.81%) |
Jul 23, 2009 | 2.824 | 2.893 | 2.810 | 2.872 | 1,021,785 | +0.05(+1.84%) |
Jul 22, 2009 | 2.824 | 2.827 | 2.799 | 2.820 | 990,186 | +0.01(+0.25%) |
Jul 21, 2009 | 2.810 | 2.820 | 2.789 | 2.813 | 803,105 | +0.01(+0.37%) |
Jul 20, 2009 | 2.810 | 2.827 | 2.792 | 2.803 | 662,728 | -0.01(-0.25%) |
Jul 17, 2009 | 2.796 | 2.810 | 2.785 | 2.810 | 567,549 | +0.01(+0.50%) |
Jul 16, 2009 | 2.806 | 2.810 | 2.785 | 2.796 | 525,865 | -0.00(-0.15%) |
Jul 15, 2009 | 2.782 | 2.810 | 2.772 | 2.800 | 683,485 | +0.02(+0.90%) |
Jul 14, 2009 | 2.778 | 2.782 | 2.754 | 2.775 | 801,021 | +0.00(+0.13%) |
Jul 13, 2009 | 2.765 | 2.792 | 2.761 | 2.772 | 880,978 | +0.00(+0.00%) |
Jul 10, 2009 | 2.785 | 2.785 | 2.740 | 2.772 | 884,778 | +0.00(+0.00%) |
Jul 09, 2009 | 2.792 | 2.799 | 2.751 | 2.772 | 762,817 | -0.01(-0.50%) |
Jul 08, 2009 | 2.792 | 2.792 | 2.765 | 2.785 | 600,232 | -0.02(-0.62%) |
Jul 07, 2009 | 2.789 | 2.803 | 2.761 | 2.803 | 651,199 | +0.03(+1.13%) |
Jul 06, 2009 | 2.775 | 2.783 | 2.761 | 2.772 | 567,477 | -0.02(-0.75%) |
Jul 02, 2009 | 2.761 | 2.803 | 2.747 | 2.792 | 589,909 | +0.03(+1.13%) |