Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.377 | 3.381 | 3.345 | 3.377 | 492,257 | +0.03(+0.75%) |
Jul 29, 2010 | 3.352 | 3.373 | 3.341 | 3.352 | 701,284 | +0.00(+0.00%) |
Jul 28, 2010 | 3.377 | 3.377 | 3.352 | 3.352 | 570,856 | -0.02(-0.59%) |
Jul 27, 2010 | 3.347 | 3.372 | 3.347 | 3.372 | 954,227 | +0.01(+0.43%) |
Jul 26, 2010 | 3.343 | 3.368 | 3.336 | 3.357 | 932,267 | +0.00(+0.11%) |
Jul 23, 2010 | 3.357 | 3.364 | 3.343 | 3.354 | 540,946 | -0.01(-0.32%) |
Jul 22, 2010 | 3.347 | 3.364 | 3.336 | 3.364 | 812,063 | +0.01(+0.43%) |
Jul 21, 2010 | 3.347 | 3.354 | 3.336 | 3.350 | 588,325 | -0.00(-0.11%) |
Jul 20, 2010 | 3.332 | 3.354 | 3.325 | 3.354 | 550,336 | +0.01(+0.21%) |
Jul 19, 2010 | 3.332 | 3.350 | 3.300 | 3.347 | 671,202 | -0.01(-0.21%) |
Jul 16, 2010 | 3.354 | 3.354 | 3.293 | 3.354 | 1,018,625 | +0.02(+0.75%) |
Jul 15, 2010 | 3.322 | 3.343 | 3.300 | 3.329 | 664,593 | +0.00(+0.11%) |
Jul 14, 2010 | 3.343 | 3.343 | 3.307 | 3.325 | 521,565 | -0.02(-0.53%) |
Jul 13, 2010 | 3.354 | 3.354 | 3.325 | 3.343 | 924,229 | -0.00(-0.11%) |
Jul 12, 2010 | 3.364 | 3.364 | 3.311 | 3.347 | 904,334 | +0.03(+0.86%) |
Jul 09, 2010 | 3.318 | 3.322 | 3.290 | 3.318 | 637,262 | +0.01(+0.32%) |
Jul 08, 2010 | 3.300 | 3.315 | 3.250 | 3.307 | 1,006,225 | -0.01(-0.32%) |
Jul 07, 2010 | 3.240 | 3.318 | 3.240 | 3.318 | 677,679 | +0.06(+1.97%) |
Jul 06, 2010 | 3.218 | 3.254 | 3.207 | 3.254 | 644,791 | +0.02(+0.66%) |
Jul 02, 2010 | 3.232 | 3.236 | 3.186 | 3.232 | 421,636 | +0.05(+1.46%) |
Jul 01, 2010 | 3.204 | 3.225 | 3.186 | 3.186 | 435,061 | -0.01(-0.45%) |
Jun 30, 2010 | 3.215 | 3.250 | 3.197 | 3.200 | 732,205 | +0.01(+0.22%) |
Jun 29, 2010 | 3.247 | 3.268 | 3.186 | 3.193 | 1,052,475 | -0.13(-3.82%) |
Jun 25, 2010 | 3.320 | 3.323 | 3.299 | 3.320 | 721,001 | +0.01(+0.43%) |
Jun 24, 2010 | 3.284 | 3.309 | 3.281 | 3.306 | 878,888 | +0.02(+0.65%) |
Jun 23, 2010 | 3.292 | 3.292 | 3.277 | 3.284 | 632,310 | -0.01(-0.22%) |
Jun 22, 2010 | 3.260 | 3.296 | 3.260 | 3.292 | 772,851 | +0.01(+0.43%) |
Jun 21, 2010 | 3.316 | 3.316 | 3.277 | 3.277 | 629,397 | -0.01(-0.43%) |
Jun 18, 2010 | 3.292 | 3.295 | 3.267 | 3.292 | 750,015 | +0.02(+0.54%) |
Jun 17, 2010 | 3.277 | 3.292 | 3.260 | 3.274 | 508,790 | -0.00(-0.11%) |
Jun 16, 2010 | 3.253 | 3.277 | 3.253 | 3.277 | 698,461 | +0.03(+0.87%) |
Jun 15, 2010 | 3.249 | 3.260 | 3.242 | 3.249 | 516,388 | +0.00(+0.11%) |
Jun 14, 2010 | 3.256 | 3.263 | 3.238 | 3.245 | 503,453 | -0.00(-0.11%) |
Jun 11, 2010 | 3.245 | 3.270 | 3.231 | 3.249 | 543,678 | -0.01(-0.22%) |
Jun 10, 2010 | 3.231 | 3.260 | 3.231 | 3.256 | 1,198,906 | +0.02(+0.77%) |
Jun 09, 2010 | 3.189 | 3.231 | 3.153 | 3.231 | 995,261 | +0.05(+1.45%) |
Jun 08, 2010 | 3.153 | 3.185 | 3.129 | 3.185 | 675,461 | +0.04(+1.24%) |
Jun 07, 2010 | 3.143 | 3.185 | 3.143 | 3.146 | 546,114 | +0.00(+0.01%) |
Jun 04, 2010 | 3.146 | 3.196 | 3.136 | 3.146 | 667,988 | -0.06(-2.00%) |
Jun 03, 2010 | 3.164 | 3.217 | 3.136 | 3.210 | 733,303 | +0.04(+1.23%) |
Jun 02, 2010 | 3.086 | 3.189 | 3.086 | 3.171 | 781,617 | +0.09(+2.76%) |
Jun 01, 2010 | 3.125 | 3.136 | 3.086 | 3.086 | 493,151 | -0.05(-1.69%) |
May 28, 2010 | 3.139 | 3.160 | 3.136 | 3.139 | 487,128 | -0.01(-0.45%) |
May 27, 2010 | 3.146 | 3.160 | 3.125 | 3.153 | 666,184 | +0.05(+1.48%) |
May 26, 2010 | 3.143 | 3.171 | 3.107 | 3.107 | 684,199 | +0.00(+0.06%) |
May 25, 2010 | 3.060 | 3.106 | 3.032 | 3.106 | 1,203,364 | -0.01(-0.23%) |
May 24, 2010 | 3.081 | 3.172 | 3.077 | 3.113 | 925,534 | +0.03(+0.91%) |
May 21, 2010 | 3.011 | 3.114 | 2.993 | 3.084 | 759,583 | +0.02(+0.80%) |
May 20, 2010 | 3.056 | 3.116 | 3.025 | 3.060 | 1,741,705 | -0.06(-1.92%) |
May 19, 2010 | 3.088 | 3.130 | 3.042 | 3.120 | 1,295,462 | -0.00(-0.00%) |
May 18, 2010 | 3.165 | 3.215 | 3.109 | 3.120 | 821,104 | -0.01(-0.34%) |
May 17, 2010 | 3.155 | 3.172 | 3.120 | 3.130 | 908,343 | -0.04(-1.11%) |
May 14, 2010 | 3.165 | 3.204 | 3.134 | 3.165 | 797,215 | -0.03(-1.01%) |
May 13, 2010 | 3.186 | 3.218 | 3.186 | 3.198 | 646,296 | -0.01(-0.31%) |
May 12, 2010 | 3.215 | 3.236 | 3.172 | 3.208 | 795,358 | -0.01(-0.21%) |
May 11, 2010 | 3.236 | 3.246 | 3.200 | 3.214 | 1,164,189 | -0.02(-0.55%) |
May 10, 2010 | 3.208 | 3.239 | 3.172 | 3.232 | 1,216,258 | +0.08(+2.57%) |
May 07, 2010 | 3.155 | 3.155 | 3.049 | 3.151 | 1,749,795 | +0.64(+25.31%) |
May 06, 2010 | 3.222 | 3.229 | 1.758 | 2.515 | 5,246,678 | -0.71(-22.03%) |
May 05, 2010 | 3.234 | 3.253 | 3.222 | 3.225 | 829,009 | -0.01(-0.22%) |
May 04, 2010 | 3.236 | 3.253 | 3.225 | 3.232 | 736,817 | -0.02(-0.65%) |
May 03, 2010 | 3.246 | 3.264 | 3.232 | 3.253 | 782,045 | +0.01(+0.22%) |
Apr 30, 2010 | 3.253 | 3.267 | 3.236 | 3.246 | 669,856 | +0.01(+0.30%) |
Apr 29, 2010 | 3.260 | 3.260 | 3.232 | 3.236 | 582,148 | -0.00(-0.09%) |
Apr 28, 2010 | 3.229 | 3.257 | 3.208 | 3.239 | 786,956 | -0.01(-0.27%) |
Apr 27, 2010 | 3.241 | 3.258 | 3.227 | 3.248 | 801,666 | -0.00(-0.11%) |
Apr 26, 2010 | 3.217 | 3.314 | 3.210 | 3.251 | 1,174,373 | +0.03(+1.09%) |
Apr 23, 2010 | 3.234 | 3.237 | 3.206 | 3.217 | 889,648 | +0.00(+0.00%) |
Apr 22, 2010 | 3.224 | 3.235 | 3.213 | 3.217 | 989,347 | -0.02(-0.54%) |
Apr 21, 2010 | 3.258 | 3.265 | 3.224 | 3.234 | 1,165,305 | -0.02(-0.75%) |
Apr 20, 2010 | 3.241 | 3.262 | 3.210 | 3.258 | 678,276 | +0.05(+1.63%) |
Apr 19, 2010 | 3.237 | 3.241 | 3.196 | 3.206 | 956,318 | -0.01(-0.33%) |
Apr 16, 2010 | 3.251 | 3.255 | 3.199 | 3.217 | 1,245,008 | -0.03(-1.07%) |
Apr 15, 2010 | 3.283 | 3.290 | 3.248 | 3.251 | 1,025,090 | -0.05(-1.48%) |
Apr 14, 2010 | 3.300 | 3.306 | 3.279 | 3.300 | 729,367 | +0.00(+0.11%) |
Apr 13, 2010 | 3.290 | 3.302 | 3.255 | 3.297 | 833,784 | +0.00(+0.00%) |
Apr 12, 2010 | 3.335 | 3.335 | 3.265 | 3.297 | 1,121,759 | +0.01(+0.21%) |
Apr 09, 2010 | 3.234 | 3.290 | 3.230 | 3.290 | 980,347 | +0.06(+1.80%) |
Apr 08, 2010 | 3.210 | 3.241 | 3.206 | 3.232 | 670,597 | +0.02(+0.69%) |
Apr 07, 2010 | 3.217 | 3.241 | 3.206 | 3.210 | 678,004 | +0.00(+0.00%) |
Apr 06, 2010 | 3.224 | 3.241 | 3.210 | 3.210 | 904,188 | -0.02(-0.76%) |
Apr 05, 2010 | 3.241 | 3.248 | 3.206 | 3.234 | 926,050 | -0.02(-0.64%) |
Apr 01, 2010 | 3.241 | 3.255 | 3.255 | 3.255 | 662,004 | +0.02(+0.54%) |
Mar 31, 2010 | 3.230 | 3.248 | 3.210 | 3.237 | 530,196 | +0.03(+0.87%) |
Mar 30, 2010 | 3.269 | 3.269 | 3.202 | 3.210 | 1,014,180 | -0.05(-1.39%) |
Mar 29, 2010 | 3.272 | 3.272 | 3.234 | 3.255 | 747,228 | +0.03(+0.81%) |
Mar 26, 2010 | 3.225 | 3.256 | 3.201 | 3.229 | 822,207 | +0.00(+0.11%) |
Mar 25, 2010 | 3.284 | 3.288 | 3.208 | 3.225 | 1,824,539 | -0.06(-1.90%) |
Mar 24, 2010 | 3.270 | 3.291 | 3.260 | 3.288 | 774,278 | +0.01(+0.32%) |
Mar 23, 2010 | 3.288 | 3.288 | 3.260 | 3.277 | 816,982 | -0.00(-0.11%) |
Mar 22, 2010 | 3.260 | 3.284 | 3.250 | 3.281 | 792,374 | +0.03(+0.96%) |
Mar 19, 2010 | 3.250 | 3.260 | 3.236 | 3.250 | 777,202 | -0.01(-0.32%) |
Mar 18, 2010 | 3.260 | 3.267 | 3.236 | 3.260 | 747,738 | -0.01(-0.21%) |
Mar 17, 2010 | 3.295 | 3.295 | 3.253 | 3.267 | 850,355 | +0.01(+0.32%) |
Mar 16, 2010 | 3.267 | 3.277 | 3.236 | 3.256 | 813,819 | -0.01(-0.42%) |
Mar 15, 2010 | 3.277 | 3.281 | 3.267 | 3.270 | 738,958 | +0.00(+0.00%) |
Mar 12, 2010 | 3.281 | 3.281 | 3.222 | 3.270 | 1,142,085 | +0.01(+0.43%) |
Mar 11, 2010 | 3.225 | 3.274 | 3.208 | 3.256 | 847,878 | +0.02(+0.64%) |
Mar 10, 2010 | 3.222 | 3.239 | 3.191 | 3.236 | 982,784 | +0.03(+0.97%) |
Mar 09, 2010 | 3.173 | 3.204 | 3.173 | 3.204 | 654,824 | +0.02(+0.76%) |
Mar 08, 2010 | 3.187 | 3.191 | 3.170 | 3.180 | 716,623 | -0.01(-0.43%) |
Mar 05, 2010 | 3.187 | 3.229 | 3.180 | 3.194 | 694,697 | +0.01(+0.22%) |
Mar 04, 2010 | 3.180 | 3.187 | 3.166 | 3.187 | 604,245 | +0.00(+0.11%) |
Mar 03, 2010 | 3.166 | 3.184 | 3.166 | 3.184 | 839,061 | +0.01(+0.44%) |
Mar 02, 2010 | 3.187 | 3.187 | 3.159 | 3.170 | 837,697 | +0.01(+0.22%) |
Mar 01, 2010 | 3.191 | 3.204 | 3.156 | 3.163 | 1,028,903 | -0.02(-0.65%) |
Feb 26, 2010 | 3.191 | 3.195 | 3.152 | 3.184 | 929,339 | -0.01(-0.43%) |
Feb 25, 2010 | 3.177 | 3.214 | 3.142 | 3.198 | 990,359 | -0.00(-0.11%) |
Feb 24, 2010 | 3.239 | 3.274 | 3.180 | 3.201 | 866,609 | -0.04(-1.18%) |
Feb 23, 2010 | 3.225 | 3.250 | 3.222 | 3.239 | 1,040,206 | +0.01(+0.32%) |
Feb 22, 2010 | 3.204 | 3.274 | 3.194 | 3.229 | 1,007,594 | +0.02(+0.54%) |
Feb 19, 2010 | 3.194 | 3.215 | 3.191 | 3.211 | 726,585 | +0.00(+0.11%) |
Feb 18, 2010 | 3.191 | 3.208 | 3.180 | 3.208 | 887,985 | +0.01(+0.33%) |
Feb 17, 2010 | 3.191 | 3.201 | 3.180 | 3.198 | 782,559 | +0.00(+0.15%) |
Feb 16, 2010 | 3.191 | 3.194 | 3.163 | 3.193 | 723,543 | +0.03(+0.94%) |
Feb 12, 2010 | 3.128 | 3.163 | 3.163 | 3.163 | 974,324 | +0.02(+0.66%) |
Feb 11, 2010 | 3.146 | 3.170 | 3.135 | 3.142 | 1,140,262 | -0.01(-0.22%) |
Feb 10, 2010 | 3.139 | 3.149 | 3.125 | 3.149 | 1,446,931 | +0.00(+0.11%) |
Feb 09, 2010 | 3.114 | 3.146 | 3.104 | 3.146 | 995,140 | +0.03(+1.00%) |
Feb 08, 2010 | 3.104 | 3.128 | 3.104 | 3.114 | 920,787 | -0.01(-0.33%) |
Feb 05, 2010 | 3.135 | 3.146 | 3.093 | 3.125 | 1,088,040 | +0.00(+0.00%) |
Feb 04, 2010 | 3.135 | 3.149 | 3.111 | 3.125 | 878,138 | -0.01(-0.44%) |
Feb 03, 2010 | 3.128 | 3.156 | 3.128 | 3.139 | 697,814 | -0.01(-0.22%) |
Feb 02, 2010 | 3.118 | 3.146 | 3.118 | 3.146 | 891,802 | +0.02(+0.55%) |
Feb 01, 2010 | 3.132 | 3.132 | 3.107 | 3.128 | 650,502 | +0.02(+0.67%) |
Jan 29, 2010 | 3.139 | 3.139 | 3.104 | 3.107 | 799,032 | -0.01(-0.44%) |
Jan 28, 2010 | 3.114 | 3.121 | 3.107 | 3.121 | 829,534 | +0.02(+0.78%) |
Jan 27, 2010 | 3.152 | 3.152 | 3.097 | 3.097 | 1,036,867 | -0.05(-1.65%) |
Jan 26, 2010 | 3.139 | 3.156 | 3.139 | 3.149 | 696,462 | +0.00(+0.00%) |
Jan 25, 2010 | 3.159 | 3.159 | 3.132 | 3.149 | 1,140,810 | -0.00(-0.11%) |
Jan 22, 2010 | 3.156 | 3.163 | 3.132 | 3.152 | 955,417 | -0.00(-0.11%) |
Jan 21, 2010 | 3.142 | 3.166 | 3.132 | 3.156 | 887,618 | +0.02(+0.55%) |
Jan 20, 2010 | 3.163 | 3.170 | 3.139 | 3.139 | 1,151,098 | -0.02(-0.51%) |
Jan 19, 2010 | 3.139 | 3.166 | 3.132 | 3.155 | 1,025,319 | +0.02(+0.51%) |
Jan 15, 2010 | 3.121 | 3.139 | 3.139 | 3.139 | 787,475 | +0.01(+0.22%) |
Jan 14, 2010 | 3.128 | 3.132 | 3.114 | 3.132 | 765,149 | -0.00(-0.11%) |
Jan 13, 2010 | 3.132 | 3.135 | 3.100 | 3.135 | 639,052 | +0.01(+0.44%) |
Jan 12, 2010 | 3.128 | 3.139 | 3.114 | 3.121 | 982,874 | -0.01(-0.22%) |
Jan 11, 2010 | 3.139 | 3.139 | 3.114 | 3.128 | 1,093,931 | +0.02(+0.56%) |
Jan 08, 2010 | 3.146 | 3.146 | 3.093 | 3.111 | 1,262,311 | -0.03(-1.10%) |
Jan 07, 2010 | 3.139 | 3.146 | 3.125 | 3.146 | 830,001 | +0.00(+0.00%) |
Jan 06, 2010 | 3.132 | 3.156 | 3.132 | 3.146 | 757,594 | +0.01(+0.22%) |
Jan 05, 2010 | 3.125 | 3.142 | 3.104 | 3.139 | 940,844 | +0.01(+0.44%) |
Jan 04, 2010 | 3.125 | 3.146 | 3.121 | 3.125 | 799,897 | +0.02(+0.67%) |
Dec 31, 2009 | 3.128 | 3.104 | 3.104 | 3.104 | 777,672 | -0.02(-0.56%) |
Dec 30, 2009 | 3.087 | 3.135 | 3.087 | 3.121 | 927,520 | -0.00(-0.11%) |
Dec 29, 2009 | 3.156 | 3.163 | 3.118 | 3.125 | 852,818 | -0.05(-1.42%) |
Dec 28, 2009 | 3.170 | 3.187 | 3.139 | 3.170 | 1,016,164 | +0.00(+0.00%) |
Dec 24, 2009 | 3.152 | 3.191 | 3.152 | 3.170 | 250,443 | -0.00(-0.10%) |
Dec 23, 2009 | 3.187 | 3.187 | 3.146 | 3.173 | 712,251 | +0.01(+0.32%) |
Dec 22, 2009 | 3.142 | 3.177 | 3.125 | 3.163 | 1,294,938 | +0.03(+1.11%) |
Dec 21, 2009 | 3.156 | 3.156 | 3.104 | 3.128 | 1,427,912 | -0.02(-0.77%) |
Dec 18, 2009 | 3.107 | 3.156 | 3.097 | 3.152 | 846,114 | +0.03(+0.89%) |
Dec 17, 2009 | 3.093 | 3.139 | 3.090 | 3.125 | 1,107,258 | -0.02(-0.55%) |
Dec 16, 2009 | 3.111 | 3.146 | 3.111 | 3.142 | 1,356,762 | +0.03(+1.12%) |
Dec 15, 2009 | 3.083 | 3.128 | 3.041 | 3.107 | 1,501,201 | +0.03(+0.90%) |
Dec 14, 2009 | 3.062 | 3.083 | 3.055 | 3.080 | 981,369 | +0.03(+1.02%) |
Dec 11, 2009 | 3.041 | 3.055 | 3.028 | 3.048 | 936,118 | -0.00(-0.11%) |
Dec 10, 2009 | 3.045 | 3.052 | 3.007 | 3.052 | 1,077,290 | +0.03(+0.92%) |
Dec 09, 2009 | 3.014 | 3.048 | 3.007 | 3.024 | 1,008,886 | +0.02(+0.69%) |
Dec 08, 2009 | 2.996 | 3.010 | 2.989 | 3.003 | 746,323 | -0.01(-0.35%) |
Dec 07, 2009 | 3.007 | 3.014 | 2.989 | 3.014 | 967,620 | +0.01(+0.46%) |
Dec 04, 2009 | 2.983 | 3.000 | 2.983 | 3.000 | 606,621 | +0.02(+0.70%) |
Dec 03, 2009 | 2.993 | 3.000 | 2.976 | 2.979 | 669,498 | -0.01(-0.46%) |
Dec 02, 2009 | 2.972 | 2.993 | 2.965 | 2.993 | 743,975 | +0.01(+0.35%) |
Dec 01, 2009 | 2.996 | 3.003 | 2.965 | 2.983 | 832,088 | -0.02(-0.58%) |
Nov 30, 2009 | 2.979 | 3.000 | 2.958 | 3.000 | 714,103 | +0.01(+0.47%) |
Nov 27, 2009 | 2.948 | 2.993 | 2.944 | 2.986 | 309,396 | -0.01(-0.23%) |
Nov 25, 2009 | 2.986 | 3.006 | 2.924 | 2.993 | 775,388 | -0.02(-0.69%) |
Nov 24, 2009 | 3.000 | 3.028 | 2.969 | 3.014 | 903,774 | +0.02(+0.58%) |
Nov 23, 2009 | 2.969 | 3.000 | 2.955 | 2.996 | 1,054,802 | +0.04(+1.29%) |
Nov 20, 2009 | 2.903 | 2.961 | 2.889 | 2.958 | 939,354 | +0.06(+1.91%) |
Nov 19, 2009 | 2.934 | 2.941 | 2.896 | 2.903 | 824,984 | -0.03(-1.06%) |
Nov 18, 2009 | 2.927 | 2.955 | 2.927 | 2.934 | 774,578 | +0.00(+0.00%) |
Nov 17, 2009 | 2.955 | 2.969 | 2.924 | 2.934 | 1,223,093 | -0.02(-0.82%) |
Nov 16, 2009 | 2.955 | 2.979 | 2.951 | 2.958 | 841,543 | +0.01(+0.35%) |
Nov 13, 2009 | 2.976 | 2.976 | 2.941 | 2.948 | 705,291 | +0.00(+0.00%) |
Nov 12, 2009 | 2.969 | 2.983 | 2.941 | 2.948 | 781,414 | -0.04(-1.28%) |
Nov 11, 2009 | 2.976 | 3.010 | 2.945 | 2.986 | 1,121,061 | +0.02(+0.58%) |
Nov 10, 2009 | 2.993 | 2.993 | 2.930 | 2.969 | 917,915 | -0.00(-0.12%) |
Nov 09, 2009 | 2.944 | 2.972 | 2.934 | 2.972 | 997,164 | +0.03(+1.18%) |
Nov 06, 2009 | 2.948 | 2.979 | 2.924 | 2.937 | 707,151 | -0.01(-0.24%) |
Nov 05, 2009 | 2.983 | 2.987 | 2.934 | 2.944 | 1,029,699 | +0.01(+0.24%) |
Nov 04, 2009 | 2.934 | 2.976 | 2.934 | 2.937 | 781,411 | +0.01(+0.36%) |
Nov 03, 2009 | 2.889 | 2.948 | 2.833 | 2.927 | 913,826 | +0.07(+2.43%) |
Nov 02, 2009 | 2.976 | 3.000 | 2.771 | 2.858 | 2,143,886 | -0.13(-4.30%) |
Oct 30, 2009 | 3.007 | 3.048 | 2.969 | 2.986 | 828,625 | -0.04(-1.26%) |
Oct 29, 2009 | 3.080 | 3.080 | 2.976 | 3.024 | 1,198,880 | -0.01(-0.46%) |
Oct 28, 2009 | 3.100 | 3.100 | 3.028 | 3.038 | 1,163,866 | -0.05(-1.46%) |
Oct 27, 2009 | 3.087 | 3.097 | 3.069 | 3.083 | 886,439 | -0.00(-0.11%) |
Oct 26, 2009 | 3.104 | 3.114 | 3.087 | 3.087 | 946,110 | -0.01(-0.45%) |
Oct 23, 2009 | 3.100 | 3.114 | 3.097 | 3.100 | 731,386 | +0.01(+0.22%) |
Oct 22, 2009 | 3.083 | 3.104 | 3.069 | 3.094 | 874,882 | -0.01(-0.38%) |
Oct 21, 2009 | 3.107 | 3.118 | 3.090 | 3.106 | 798,447 | +0.01(+0.17%) |
Oct 20, 2009 | 3.069 | 3.107 | 3.069 | 3.100 | 862,754 | +0.01(+0.22%) |
Oct 19, 2009 | 3.076 | 3.111 | 3.073 | 3.093 | 640,929 | -0.01(-0.22%) |
Oct 16, 2009 | 3.062 | 3.104 | 3.062 | 3.100 | 627,535 | +0.02(+0.68%) |
Oct 15, 2009 | 3.076 | 3.097 | 3.059 | 3.080 | 542,383 | -0.01(-0.45%) |
Oct 14, 2009 | 3.083 | 3.100 | 3.066 | 3.093 | 1,186,551 | +0.02(+0.79%) |
Oct 13, 2009 | 3.097 | 3.097 | 3.041 | 3.069 | 985,772 | -0.01(-0.34%) |
Oct 12, 2009 | 3.068 | 3.080 | 3.045 | 3.080 | 654,718 | +0.02(+0.79%) |
Oct 09, 2009 | 3.073 | 3.087 | 3.052 | 3.055 | 670,926 | -0.03(-1.01%) |
Oct 08, 2009 | 3.087 | 3.104 | 3.066 | 3.087 | 826,489 | -0.02(-0.56%) |
Oct 07, 2009 | 3.090 | 3.104 | 3.066 | 3.104 | 745,175 | +0.00(+0.11%) |
Oct 06, 2009 | 3.069 | 3.100 | 3.055 | 3.100 | 655,715 | +0.01(+0.45%) |
Oct 05, 2009 | 3.048 | 3.087 | 3.041 | 3.087 | 700,937 | +0.03(+1.14%) |
Oct 02, 2009 | 3.035 | 3.069 | 3.017 | 3.052 | 499,561 | +0.02(+0.57%) |
Oct 01, 2009 | 3.076 | 3.090 | 3.035 | 3.035 | 540,610 | -0.06(-1.95%) |
Sep 30, 2009 | 3.083 | 3.100 | 3.056 | 3.095 | 662,310 | -0.01(-0.18%) |
Sep 29, 2009 | 3.093 | 3.100 | 3.069 | 3.100 | 670,029 | +0.00(+0.11%) |
Sep 28, 2009 | 3.100 | 3.114 | 3.069 | 3.097 | 436,938 | -0.00(-0.14%) |
Sep 25, 2009 | 3.069 | 3.113 | 3.059 | 3.101 | 597,732 | +0.04(+1.16%) |
Sep 24, 2009 | 3.104 | 3.121 | 3.062 | 3.066 | 704,152 | -0.04(-1.23%) |
Sep 23, 2009 | 3.118 | 3.149 | 3.097 | 3.104 | 965,697 | -0.00(-0.11%) |
Sep 22, 2009 | 3.090 | 3.107 | 3.059 | 3.107 | 853,694 | +0.01(+0.24%) |
Sep 21, 2009 | 3.055 | 3.104 | 3.055 | 3.100 | 717,298 | +0.03(+0.88%) |
Sep 18, 2009 | 3.052 | 3.080 | 3.048 | 3.073 | 468,711 | +0.01(+0.34%) |
Sep 17, 2009 | 3.035 | 3.066 | 3.035 | 3.062 | 574,600 | +0.01(+0.45%) |
Sep 16, 2009 | 3.024 | 3.059 | 3.024 | 3.048 | 709,178 | +0.03(+0.92%) |
Sep 15, 2009 | 3.048 | 3.052 | 3.014 | 3.021 | 830,459 | -0.01(-0.23%) |
Sep 14, 2009 | 3.066 | 3.066 | 3.014 | 3.028 | 755,628 | -0.02(-0.57%) |
Sep 11, 2009 | 3.055 | 3.076 | 3.003 | 3.045 | 905,003 | -0.02(-0.68%) |
Sep 10, 2009 | 3.031 | 3.069 | 3.010 | 3.066 | 829,237 | +0.05(+1.73%) |
Sep 09, 2009 | 2.951 | 3.014 | 2.924 | 3.014 | 977,283 | +0.06(+1.88%) |
Sep 08, 2009 | 2.913 | 2.962 | 2.912 | 2.958 | 792,129 | +0.06(+1.91%) |
Sep 04, 2009 | 2.861 | 2.913 | 2.855 | 2.903 | 812,850 | +0.02(+0.84%) |
Sep 03, 2009 | 2.972 | 2.976 | 2.813 | 2.878 | 2,152,490 | -0.09(-3.15%) |
Sep 02, 2009 | 3.003 | 3.024 | 2.972 | 2.972 | 776,593 | -0.03(-1.04%) |
Sep 01, 2009 | 3.059 | 3.062 | 3.003 | 3.003 | 800,249 | -0.07(-2.26%) |
Aug 31, 2009 | 3.052 | 3.076 | 3.003 | 3.073 | 987,522 | +0.04(+1.26%) |
Aug 28, 2009 | 3.114 | 3.114 | 3.028 | 3.035 | 1,075,436 | -0.04(-1.24%) |
Aug 27, 2009 | 3.090 | 3.118 | 3.055 | 3.073 | 833,475 | -0.03(-1.01%) |
Aug 26, 2009 | 3.076 | 3.124 | 3.059 | 3.104 | 939,803 | +0.04(+1.22%) |
Aug 25, 2009 | 3.076 | 3.083 | 3.055 | 3.067 | 862,800 | -0.01(-0.20%) |
Aug 24, 2009 | 3.055 | 3.080 | 3.045 | 3.073 | 842,581 | +0.00(+0.00%) |
Aug 21, 2009 | 3.062 | 3.076 | 3.052 | 3.073 | 690,588 | +0.01(+0.45%) |
Aug 20, 2009 | 3.059 | 3.076 | 3.052 | 3.059 | 734,979 | -0.01(-0.23%) |
Aug 19, 2009 | 3.080 | 3.080 | 3.035 | 3.066 | 475,305 | +0.00(+0.00%) |
Aug 18, 2009 | 3.048 | 3.076 | 3.021 | 3.066 | 812,317 | +0.01(+0.23%) |
Aug 17, 2009 | 3.055 | 3.062 | 2.993 | 3.059 | 959,878 | +0.00(+0.11%) |
Aug 14, 2009 | 3.052 | 3.083 | 3.045 | 3.055 | 505,362 | +0.00(+0.15%) |
Aug 13, 2009 | 3.066 | 3.080 | 3.024 | 3.051 | 686,655 | -0.01(-0.49%) |
Aug 12, 2009 | 3.111 | 3.121 | 3.038 | 3.066 | 728,583 | -0.03(-1.12%) |
Aug 11, 2009 | 3.104 | 3.121 | 3.073 | 3.100 | 904,798 | +0.02(+0.79%) |
Aug 10, 2009 | 3.083 | 3.111 | 3.038 | 3.076 | 1,121,474 | -0.01(-0.34%) |
Aug 07, 2009 | 3.000 | 3.087 | 2.989 | 3.087 | 851,826 | +0.08(+2.77%) |
Aug 06, 2009 | 3.031 | 3.045 | 2.972 | 3.003 | 959,287 | -0.04(-1.37%) |
Aug 05, 2009 | 2.986 | 3.052 | 2.986 | 3.045 | 693,518 | +0.04(+1.38%) |
Aug 04, 2009 | 3.035 | 3.035 | 2.989 | 3.003 | 1,011,218 | -0.05(-1.48%) |