Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.827 | 3.850 | 3.749 | 3.843 | 1,500,872 | -0.01(-0.30%) |
Jul 28, 2011 | 3.866 | 3.893 | 3.854 | 3.854 | 1,085,226 | -0.02(-0.60%) |
Jul 27, 2011 | 3.905 | 3.916 | 3.866 | 3.878 | 990,567 | -0.05(-1.24%) |
Jul 26, 2011 | 3.891 | 3.942 | 3.888 | 3.926 | 1,022,521 | +0.02(+0.50%) |
Jul 25, 2011 | 3.888 | 3.915 | 3.872 | 3.907 | 867,638 | +0.02(+0.40%) |
Jul 22, 2011 | 3.906 | 3.907 | 3.891 | 3.891 | 485,400 | -0.03(-0.79%) |
Jul 21, 2011 | 3.868 | 3.922 | 3.868 | 3.922 | 1,151,171 | +0.06(+1.50%) |
Jul 20, 2011 | 3.876 | 3.880 | 3.857 | 3.864 | 1,037,306 | +0.01(+0.20%) |
Jul 19, 2011 | 3.876 | 3.883 | 3.853 | 3.857 | 722,570 | -0.01(-0.30%) |
Jul 18, 2011 | 3.864 | 3.888 | 3.853 | 3.868 | 990,961 | -0.02(-0.50%) |
Jul 15, 2011 | 3.872 | 3.907 | 3.872 | 3.888 | 766,115 | +0.02(+0.50%) |
Jul 14, 2011 | 3.888 | 3.907 | 3.868 | 3.868 | 970,585 | -0.03(-0.70%) |
Jul 13, 2011 | 3.926 | 3.926 | 3.880 | 3.895 | 833,381 | -0.02(-0.49%) |
Jul 12, 2011 | 3.907 | 3.938 | 3.907 | 3.915 | 996,233 | -0.03(-0.69%) |
Jul 11, 2011 | 3.903 | 3.942 | 3.880 | 3.942 | 1,279,758 | +0.04(+0.99%) |
Jul 08, 2011 | 3.884 | 3.903 | 3.872 | 3.903 | 554,147 | +0.03(+0.70%) |
Jul 07, 2011 | 3.880 | 3.899 | 3.868 | 3.876 | 839,930 | +0.01(+0.20%) |
Jul 06, 2011 | 3.868 | 3.868 | 3.857 | 3.868 | 1,002,422 | +0.01(+0.30%) |
Jul 05, 2011 | 3.849 | 3.864 | 3.849 | 3.857 | 601,131 | +0.00(+0.10%) |
Jul 01, 2011 | 3.857 | 3.868 | 3.849 | 3.853 | 649,921 | -0.02(-0.40%) |
Jun 30, 2011 | 3.860 | 3.868 | 3.853 | 3.868 | 700,940 | +0.00(+0.10%) |
Jun 29, 2011 | 3.849 | 3.864 | 3.849 | 3.864 | 569,403 | +0.01(+0.20%) |
Jun 28, 2011 | 3.845 | 3.860 | 3.841 | 3.857 | 687,680 | +0.02(+0.55%) |
Jun 27, 2011 | 3.808 | 3.835 | 3.808 | 3.835 | 925,608 | +0.02(+0.52%) |
Jun 24, 2011 | 3.805 | 3.820 | 3.801 | 3.815 | 775,184 | -0.00(-0.02%) |
Jun 23, 2011 | 3.789 | 3.816 | 3.789 | 3.816 | 672,274 | +0.01(+0.20%) |
Jun 22, 2011 | 3.812 | 3.824 | 3.805 | 3.808 | 647,567 | +0.00(+0.00%) |
Jun 21, 2011 | 3.797 | 3.820 | 3.793 | 3.808 | 867,343 | +0.01(+0.30%) |
Jun 20, 2011 | 3.796 | 3.797 | 3.785 | 3.797 | 674,988 | +0.00(+0.00%) |
Jun 17, 2011 | 3.782 | 3.805 | 3.778 | 3.797 | 771,915 | +0.02(+0.61%) |
Jun 16, 2011 | 3.793 | 3.805 | 3.770 | 3.774 | 750,947 | -0.02(-0.61%) |
Jun 15, 2011 | 3.812 | 3.812 | 3.782 | 3.797 | 1,000,648 | +0.00(+0.10%) |
Jun 14, 2011 | 3.789 | 3.808 | 3.782 | 3.793 | 806,427 | +0.01(+0.30%) |
Jun 13, 2011 | 3.828 | 3.828 | 3.778 | 3.782 | 804,843 | -0.05(-1.20%) |
Jun 10, 2011 | 3.835 | 3.839 | 3.812 | 3.828 | 928,845 | -0.01(-0.20%) |
Jun 09, 2011 | 3.785 | 3.835 | 3.774 | 3.835 | 641,926 | +0.06(+1.63%) |
Jun 08, 2011 | 3.805 | 3.805 | 3.766 | 3.774 | 881,210 | -0.03(-0.81%) |
Jun 07, 2011 | 3.812 | 3.812 | 3.770 | 3.805 | 819,537 | +0.01(+0.30%) |
Jun 06, 2011 | 3.820 | 3.824 | 3.789 | 3.793 | 671,155 | -0.02(-0.40%) |
Jun 03, 2011 | 3.801 | 3.820 | 3.801 | 3.808 | 352,581 | +0.02(+0.66%) |
May 24, 2011 | 3.803 | 3.814 | 3.780 | 3.783 | 794,807 | -0.03(-0.80%) |
May 23, 2011 | 3.791 | 3.814 | 3.764 | 3.814 | 581,155 | +0.00(+0.00%) |
May 20, 2011 | 3.795 | 3.814 | 3.770 | 3.814 | 590,770 | +0.02(+0.40%) |
May 19, 2011 | 3.780 | 3.803 | 3.753 | 3.799 | 703,873 | +0.02(+0.51%) |
May 18, 2011 | 3.719 | 3.780 | 3.719 | 3.780 | 647,979 | +0.06(+1.75%) |
May 17, 2011 | 3.707 | 3.730 | 3.703 | 3.715 | 938,998 | -0.02(-0.51%) |
May 16, 2011 | 3.722 | 3.745 | 3.722 | 3.734 | 731,810 | +0.01(+0.31%) |
May 13, 2011 | 3.764 | 3.783 | 3.707 | 3.722 | 1,177,720 | -0.05(-1.32%) |
May 12, 2011 | 3.772 | 3.799 | 3.753 | 3.772 | 513,873 | -0.02(-0.40%) |
May 11, 2011 | 3.806 | 3.810 | 3.753 | 3.787 | 882,929 | +0.00(+0.00%) |
May 10, 2011 | 3.761 | 3.799 | 3.753 | 3.787 | 1,017,617 | +0.04(+1.02%) |
May 09, 2011 | 3.722 | 3.757 | 3.711 | 3.749 | 1,026,829 | +0.03(+0.72%) |
May 06, 2011 | 3.696 | 3.722 | 3.684 | 3.722 | 707,479 | +0.05(+1.25%) |
May 05, 2011 | 3.677 | 3.711 | 3.677 | 3.677 | 758,538 | -0.00(-0.10%) |
May 04, 2011 | 3.699 | 3.719 | 3.680 | 3.680 | 818,926 | +0.00(+0.00%) |
May 03, 2011 | 3.684 | 3.707 | 3.677 | 3.680 | 497,861 | -0.02(-0.50%) |
May 02, 2011 | 3.696 | 3.699 | 3.692 | 3.699 | 608,338 | -0.01(-0.33%) |
Apr 29, 2011 | 3.711 | 3.715 | 3.688 | 3.711 | 623,067 | +0.00(+0.00%) |
Apr 28, 2011 | 3.673 | 3.711 | 3.669 | 3.711 | 829,555 | +0.03(+0.83%) |
Apr 27, 2011 | 3.680 | 3.684 | 3.669 | 3.680 | 571,008 | +0.01(+0.36%) |
Apr 26, 2011 | 3.671 | 3.678 | 3.652 | 3.667 | 917,453 | +0.02(+0.62%) |
Apr 25, 2011 | 3.656 | 3.675 | 3.640 | 3.644 | 762,677 | -0.01(-0.31%) |
Apr 21, 2011 | 3.667 | 3.675 | 3.633 | 3.656 | 934,865 | +0.02(+0.42%) |
Apr 20, 2011 | 3.667 | 3.697 | 3.640 | 3.640 | 1,140,744 | -0.01(-0.31%) |
Apr 19, 2011 | 3.663 | 3.671 | 3.644 | 3.652 | 685,936 | -0.03(-0.72%) |
Apr 18, 2011 | 3.629 | 3.678 | 3.621 | 3.678 | 739,041 | +0.03(+0.73%) |
Apr 15, 2011 | 3.629 | 3.652 | 3.618 | 3.652 | 648,952 | +0.03(+0.73%) |
Apr 14, 2011 | 3.625 | 3.648 | 3.618 | 3.625 | 690,461 | -0.02(-0.62%) |
Apr 13, 2011 | 3.667 | 3.667 | 3.629 | 3.648 | 511,103 | +0.02(+0.52%) |
Apr 12, 2011 | 3.618 | 3.656 | 3.614 | 3.629 | 550,361 | +0.00(+0.10%) |
Apr 11, 2011 | 3.678 | 3.678 | 3.621 | 3.625 | 1,229,554 | +0.01(+0.31%) |
Apr 08, 2011 | 3.629 | 3.637 | 3.603 | 3.614 | 1,033,701 | -0.02(-0.42%) |
Apr 07, 2011 | 3.618 | 3.652 | 3.606 | 3.629 | 728,424 | +0.01(+0.21%) |
Apr 06, 2011 | 3.633 | 3.663 | 3.614 | 3.621 | 958,572 | -0.00(-0.10%) |
Apr 05, 2011 | 3.621 | 3.625 | 3.610 | 3.625 | 665,955 | +0.02(+0.45%) |
Apr 04, 2011 | 3.599 | 3.621 | 3.599 | 3.609 | 780,202 | +0.01(+0.28%) |
Apr 01, 2011 | 3.610 | 3.610 | 3.584 | 3.599 | 606,131 | -0.00(-0.11%) |
Mar 31, 2011 | 3.614 | 3.621 | 3.603 | 3.603 | 658,260 | -0.01(-0.31%) |
Mar 30, 2011 | 3.633 | 3.633 | 3.614 | 3.614 | 575,486 | -0.01(-0.17%) |
Mar 29, 2011 | 3.648 | 3.648 | 3.603 | 3.620 | 841,477 | +0.00(+0.01%) |
Mar 28, 2011 | 3.608 | 3.627 | 3.589 | 3.620 | 856,675 | +0.03(+0.73%) |
Mar 25, 2011 | 3.586 | 3.608 | 3.585 | 3.593 | 765,399 | +0.01(+0.32%) |
Mar 24, 2011 | 3.589 | 3.608 | 3.578 | 3.582 | 908,718 | +0.00(+0.11%) |
Mar 23, 2011 | 3.589 | 3.623 | 3.578 | 3.578 | 910,253 | -0.01(-0.40%) |
Mar 22, 2011 | 3.597 | 3.642 | 3.582 | 3.592 | 1,068,698 | -0.00(-0.02%) |
Mar 21, 2011 | 3.635 | 3.650 | 3.589 | 3.593 | 1,155,800 | -0.03(-0.93%) |
Mar 18, 2011 | 3.616 | 3.635 | 3.616 | 3.627 | 554,878 | +0.01(+0.31%) |
Mar 17, 2011 | 3.589 | 3.620 | 3.586 | 3.616 | 426,119 | +0.04(+1.16%) |
Mar 16, 2011 | 3.616 | 3.623 | 3.571 | 3.574 | 876,808 | -0.04(-1.15%) |
Mar 15, 2011 | 3.602 | 3.635 | 3.601 | 3.616 | 1,221,984 | -0.02(-0.62%) |
Mar 14, 2011 | 3.642 | 3.653 | 3.623 | 3.638 | 861,515 | -0.00(-0.10%) |
Mar 11, 2011 | 3.605 | 3.646 | 3.593 | 3.642 | 634,611 | +0.03(+0.73%) |
Mar 10, 2011 | 3.653 | 3.653 | 3.605 | 3.616 | 966,743 | -0.01(-0.31%) |
Mar 09, 2011 | 3.597 | 3.627 | 3.578 | 3.627 | 847,810 | +0.05(+1.48%) |
Mar 08, 2011 | 3.586 | 3.616 | 3.571 | 3.574 | 639,844 | -0.02(-0.42%) |
Mar 07, 2011 | 3.635 | 3.635 | 3.589 | 3.589 | 642,929 | -0.02(-0.62%) |
Mar 04, 2011 | 3.574 | 3.612 | 3.567 | 3.612 | 513,776 | +0.03(+0.73%) |
Mar 03, 2011 | 3.582 | 3.601 | 3.566 | 3.586 | 558,436 | +0.01(+0.21%) |
Mar 02, 2011 | 3.586 | 3.601 | 3.574 | 3.578 | 658,368 | -0.03(-0.84%) |
Mar 01, 2011 | 3.559 | 3.608 | 3.552 | 3.608 | 831,790 | +0.05(+1.38%) |
Feb 28, 2011 | 3.601 | 3.601 | 3.559 | 3.559 | 949,568 | -0.02(-0.63%) |
Feb 25, 2011 | 3.582 | 3.608 | 3.574 | 3.582 | 890,077 | +0.00(+0.11%) |
Feb 24, 2011 | 3.608 | 3.612 | 3.578 | 3.578 | 1,063,669 | -0.02(-0.47%) |
Feb 23, 2011 | 3.655 | 3.655 | 3.591 | 3.595 | 1,336,636 | -0.06(-1.60%) |
Feb 22, 2011 | 3.640 | 3.662 | 3.629 | 3.653 | 816,350 | +0.01(+0.16%) |
Feb 18, 2011 | 3.640 | 3.651 | 3.629 | 3.647 | 497,203 | +0.01(+0.41%) |
Feb 17, 2011 | 3.614 | 3.644 | 3.614 | 3.633 | 376,719 | +0.01(+0.31%) |
Feb 16, 2011 | 3.625 | 3.640 | 3.614 | 3.621 | 575,864 | -0.00(-0.10%) |
Feb 15, 2011 | 3.629 | 3.643 | 3.618 | 3.625 | 554,530 | +0.00(+0.04%) |
Feb 14, 2011 | 3.606 | 3.681 | 3.606 | 3.624 | 968,082 | +0.03(+0.79%) |
Feb 11, 2011 | 3.633 | 3.655 | 3.595 | 3.595 | 813,824 | -0.04(-1.23%) |
Feb 10, 2011 | 3.629 | 3.644 | 3.610 | 3.640 | 957,818 | +0.02(+0.41%) |
Feb 09, 2011 | 3.580 | 3.625 | 3.580 | 3.625 | 888,347 | +0.03(+0.73%) |
Feb 08, 2011 | 3.584 | 3.618 | 3.580 | 3.599 | 591,705 | -0.00(-0.10%) |
Feb 07, 2011 | 3.584 | 3.603 | 3.565 | 3.603 | 719,841 | +0.04(+1.05%) |
Feb 04, 2011 | 3.588 | 3.588 | 3.540 | 3.565 | 814,757 | -0.01(-0.21%) |
Feb 03, 2011 | 3.554 | 3.584 | 3.546 | 3.573 | 533,178 | +0.01(+0.32%) |
Feb 02, 2011 | 3.550 | 3.576 | 3.543 | 3.561 | 421,828 | +0.01(+0.21%) |
Feb 01, 2011 | 3.561 | 3.576 | 3.539 | 3.554 | 488,361 | -0.00(-0.11%) |
Jan 31, 2011 | 3.569 | 3.606 | 3.543 | 3.558 | 641,892 | +0.01(+0.42%) |
Jan 28, 2011 | 3.580 | 3.588 | 3.535 | 3.543 | 474,001 | -0.06(-1.56%) |
Jan 27, 2011 | 3.561 | 3.599 | 3.543 | 3.599 | 528,278 | +0.02(+0.68%) |
Jan 26, 2011 | 3.534 | 3.601 | 3.534 | 3.575 | 1,265,528 | +0.03(+0.94%) |
Jan 25, 2011 | 3.515 | 3.541 | 3.508 | 3.541 | 1,145,366 | +0.03(+0.74%) |
Jan 24, 2011 | 3.482 | 3.515 | 3.470 | 3.515 | 621,100 | +0.06(+1.61%) |
Jan 21, 2011 | 3.474 | 3.493 | 3.459 | 3.459 | 702,277 | -0.02(-0.64%) |
Jan 20, 2011 | 3.463 | 3.497 | 3.459 | 3.482 | 694,633 | -0.00(-0.00%) |
Jan 19, 2011 | 3.485 | 3.515 | 3.456 | 3.482 | 839,911 | -0.02(-0.53%) |
Jan 18, 2011 | 3.497 | 3.508 | 3.474 | 3.500 | 694,736 | +0.01(+0.21%) |
Jan 14, 2011 | 3.478 | 3.500 | 3.470 | 3.493 | 602,816 | +0.01(+0.43%) |
Jan 13, 2011 | 3.482 | 3.485 | 3.448 | 3.478 | 583,640 | +0.03(+0.97%) |
Jan 12, 2011 | 3.474 | 3.485 | 3.437 | 3.444 | 839,004 | -0.03(-0.86%) |
Jan 11, 2011 | 3.482 | 3.511 | 3.441 | 3.474 | 1,002,920 | -0.04(-1.06%) |
Jan 10, 2011 | 3.545 | 3.545 | 3.441 | 3.511 | 1,269,945 | +0.01(+0.32%) |
Jan 07, 2011 | 3.470 | 3.508 | 3.456 | 3.500 | 714,115 | +0.01(+0.32%) |
Jan 06, 2011 | 3.430 | 3.497 | 3.430 | 3.489 | 1,030,519 | +0.06(+1.73%) |
Jan 05, 2011 | 3.415 | 3.448 | 3.404 | 3.430 | 813,426 | +0.00(+0.11%) |
Jan 04, 2011 | 3.374 | 3.430 | 3.363 | 3.426 | 996,709 | +0.06(+1.88%) |
Jan 03, 2011 | 3.415 | 3.422 | 3.363 | 3.363 | 935,862 | -0.03(-0.98%) |
Dec 31, 2010 | 3.366 | 3.407 | 3.363 | 3.396 | 806,800 | +0.02(+0.55%) |
Dec 30, 2010 | 3.426 | 3.430 | 3.370 | 3.378 | 999,058 | -0.03(-0.98%) |
Dec 29, 2010 | 3.452 | 3.452 | 3.381 | 3.411 | 1,017,884 | -0.03(-0.92%) |
Dec 28, 2010 | 3.413 | 3.454 | 3.413 | 3.443 | 692,550 | +0.02(+0.54%) |
Dec 27, 2010 | 3.387 | 3.448 | 3.380 | 3.424 | 781,034 | +0.02(+0.54%) |
Dec 23, 2010 | 3.395 | 3.416 | 3.365 | 3.406 | 950,819 | -0.01(-0.22%) |
Dec 22, 2010 | 3.439 | 3.476 | 3.413 | 3.413 | 812,008 | -0.04(-1.28%) |
Dec 21, 2010 | 3.480 | 3.505 | 3.454 | 3.457 | 802,729 | -0.02(-0.64%) |
Dec 20, 2010 | 3.487 | 3.524 | 3.480 | 3.480 | 762,258 | +0.01(+0.21%) |
Dec 17, 2010 | 3.491 | 3.516 | 3.472 | 3.472 | 832,437 | +0.00(+0.11%) |
Dec 16, 2010 | 3.428 | 3.513 | 3.428 | 3.468 | 1,194,296 | +0.03(+0.75%) |
Dec 15, 2010 | 3.369 | 3.461 | 3.358 | 3.443 | 1,243,846 | +0.07(+2.08%) |
Dec 14, 2010 | 3.347 | 3.461 | 3.321 | 3.373 | 1,680,439 | +0.01(+0.22%) |
Dec 13, 2010 | 3.561 | 3.561 | 3.321 | 3.365 | 4,053,701 | -0.20(-5.49%) |
Dec 10, 2010 | 3.594 | 3.649 | 3.513 | 3.561 | 1,589,866 | -0.02(-0.62%) |
Dec 09, 2010 | 3.653 | 3.664 | 3.520 | 3.583 | 1,780,585 | -0.07(-1.92%) |
Dec 08, 2010 | 3.657 | 3.682 | 3.642 | 3.653 | 912,419 | -0.02(-0.60%) |
Dec 07, 2010 | 3.708 | 3.708 | 3.664 | 3.675 | 738,623 | -0.01(-0.20%) |
Dec 06, 2010 | 3.664 | 3.705 | 3.664 | 3.682 | 561,040 | +0.01(+0.20%) |
Dec 03, 2010 | 3.679 | 3.682 | 3.660 | 3.675 | 744,482 | +0.01(+0.40%) |
Dec 02, 2010 | 3.675 | 3.679 | 3.653 | 3.660 | 883,754 | -0.01(-0.30%) |
Dec 01, 2010 | 3.675 | 3.686 | 3.664 | 3.671 | 712,670 | +0.00(+0.00%) |
Nov 30, 2010 | 3.660 | 3.686 | 3.653 | 3.671 | 568,236 | +0.00(+0.00%) |
Nov 29, 2010 | 3.690 | 3.701 | 3.660 | 3.671 | 1,060,149 | -0.03(-0.90%) |
Nov 26, 2010 | 3.686 | 3.708 | 3.675 | 3.705 | 225,939 | +0.03(+0.85%) |
Nov 24, 2010 | 3.695 | 3.673 | 3.673 | 3.673 | 929,173 | +0.00(+0.00%) |
Nov 23, 2010 | 3.692 | 3.695 | 3.666 | 3.673 | 734,086 | -0.01(-0.30%) |
Nov 22, 2010 | 3.673 | 3.714 | 3.659 | 3.684 | 741,576 | -0.00(-0.10%) |
Nov 19, 2010 | 3.673 | 3.703 | 3.645 | 3.688 | 794,191 | +0.01(+0.40%) |
Nov 18, 2010 | 3.666 | 3.695 | 3.662 | 3.673 | 636,004 | +0.00(+0.10%) |
Nov 17, 2010 | 3.666 | 3.703 | 3.637 | 3.670 | 890,786 | -0.02(-0.60%) |
Nov 16, 2010 | 3.681 | 3.699 | 3.629 | 3.692 | 915,607 | -0.02(-0.49%) |
Nov 15, 2010 | 3.710 | 3.736 | 3.688 | 3.710 | 768,647 | +0.00(+0.10%) |
Nov 12, 2010 | 3.699 | 3.714 | 3.648 | 3.706 | 963,317 | -0.01(-0.20%) |
Nov 11, 2010 | 3.721 | 3.739 | 3.699 | 3.714 | 814,953 | -0.04(-0.98%) |
Nov 10, 2010 | 3.699 | 3.754 | 3.684 | 3.750 | 1,160,112 | +0.05(+1.29%) |
Nov 09, 2010 | 3.670 | 3.703 | 3.666 | 3.703 | 716,767 | +0.04(+1.00%) |
Nov 08, 2010 | 3.655 | 3.684 | 3.651 | 3.666 | 682,617 | -0.00(-0.10%) |
Nov 05, 2010 | 3.666 | 3.695 | 3.651 | 3.670 | 720,815 | -0.00(-0.12%) |
Nov 04, 2010 | 3.666 | 3.677 | 3.648 | 3.674 | 883,991 | +0.06(+1.65%) |
Nov 03, 2010 | 3.604 | 3.644 | 3.600 | 3.615 | 599,944 | +0.01(+0.31%) |
Nov 02, 2010 | 3.626 | 3.629 | 3.593 | 3.604 | 743,789 | -0.01(-0.30%) |
Nov 01, 2010 | 3.659 | 3.659 | 3.585 | 3.615 | 988,124 | -0.03(-0.70%) |
Oct 29, 2010 | 3.648 | 3.662 | 3.607 | 3.640 | 661,222 | +0.01(+0.30%) |
Oct 28, 2010 | 3.655 | 3.673 | 3.629 | 3.629 | 733,693 | -0.03(-0.90%) |
Oct 27, 2010 | 3.677 | 3.677 | 3.629 | 3.662 | 701,941 | +0.01(+0.15%) |
Oct 25, 2010 | 3.642 | 3.668 | 3.639 | 3.657 | 841,657 | +0.01(+0.40%) |
Oct 22, 2010 | 3.642 | 3.657 | 3.631 | 3.642 | 482,899 | -0.01(-0.30%) |
Oct 21, 2010 | 3.628 | 3.660 | 3.628 | 3.653 | 548,659 | +0.00(+0.00%) |
Oct 20, 2010 | 3.642 | 3.653 | 3.617 | 3.653 | 715,005 | +0.02(+0.50%) |
Oct 19, 2010 | 3.642 | 3.653 | 3.628 | 3.635 | 738,474 | -0.01(-0.22%) |
Oct 18, 2010 | 3.631 | 3.660 | 3.625 | 3.643 | 512,587 | +0.01(+0.22%) |
Oct 15, 2010 | 3.620 | 3.653 | 3.620 | 3.635 | 619,713 | +0.00(+0.10%) |
Oct 14, 2010 | 3.624 | 3.642 | 3.613 | 3.631 | 546,218 | +0.02(+0.50%) |
Oct 13, 2010 | 3.653 | 3.668 | 3.606 | 3.613 | 1,027,420 | -0.03(-0.80%) |
Oct 12, 2010 | 3.668 | 3.679 | 3.633 | 3.642 | 1,163,823 | +0.00(+0.00%) |
Oct 11, 2010 | 3.606 | 3.649 | 3.606 | 3.642 | 714,519 | +0.02(+0.60%) |
Oct 08, 2010 | 3.620 | 3.624 | 3.584 | 3.620 | 697,062 | +0.02(+0.51%) |
Oct 07, 2010 | 3.588 | 3.606 | 3.573 | 3.602 | 555,380 | +0.01(+0.30%) |
Oct 06, 2010 | 3.569 | 3.591 | 3.562 | 3.591 | 580,906 | +0.02(+0.61%) |
Oct 05, 2010 | 3.577 | 3.580 | 3.558 | 3.569 | 631,612 | -0.00(-0.10%) |
Oct 04, 2010 | 3.577 | 3.580 | 3.558 | 3.573 | 546,888 | +0.00(+0.10%) |
Oct 01, 2010 | 3.569 | 3.584 | 3.555 | 3.569 | 404,665 | -0.00(-0.10%) |
Sep 30, 2010 | 3.540 | 3.584 | 3.533 | 3.573 | 744,902 | +0.03(+0.82%) |
Sep 29, 2010 | 3.551 | 3.551 | 3.526 | 3.544 | 492,184 | +0.01(+0.21%) |
Sep 28, 2010 | 3.555 | 3.566 | 3.529 | 3.537 | 825,623 | -0.01(-0.23%) |
Sep 27, 2010 | 3.520 | 3.549 | 3.499 | 3.545 | 821,864 | +0.04(+1.11%) |
Sep 24, 2010 | 3.506 | 3.520 | 3.495 | 3.506 | 647,389 | +0.01(+0.24%) |
Sep 23, 2010 | 3.506 | 3.538 | 3.483 | 3.497 | 801,701 | -0.04(-1.06%) |
Sep 22, 2010 | 3.524 | 3.549 | 3.520 | 3.535 | 1,059,525 | +0.02(+0.51%) |
Sep 21, 2010 | 3.517 | 3.531 | 3.491 | 3.517 | 851,430 | +0.00(+0.00%) |
Sep 20, 2010 | 3.495 | 3.528 | 3.491 | 3.517 | 818,553 | +0.03(+0.73%) |
Sep 17, 2010 | 3.491 | 3.517 | 3.473 | 3.491 | 683,194 | -0.05(-1.49%) |
Sep 15, 2010 | 3.549 | 3.564 | 3.531 | 3.544 | 654,943 | -0.02(-0.55%) |
Sep 14, 2010 | 3.593 | 3.593 | 3.564 | 3.564 | 768,694 | -0.03(-0.91%) |
Sep 13, 2010 | 3.596 | 3.600 | 3.564 | 3.596 | 2,056,016 | -0.00(-0.10%) |
Sep 10, 2010 | 3.560 | 3.600 | 3.531 | 3.600 | 1,562,435 | +0.06(+1.74%) |
Sep 09, 2010 | 3.513 | 3.538 | 3.484 | 3.538 | 1,022,856 | +0.04(+1.24%) |
Sep 08, 2010 | 3.481 | 3.495 | 3.477 | 3.495 | 550,397 | +0.02(+0.52%) |
Sep 07, 2010 | 3.466 | 3.484 | 3.456 | 3.477 | 667,351 | +0.00(+0.10%) |
Sep 03, 2010 | 3.473 | 3.473 | 3.444 | 3.473 | 610,073 | +0.01(+0.42%) |
Sep 02, 2010 | 3.444 | 3.459 | 3.430 | 3.459 | 911,071 | +0.02(+0.53%) |
Sep 01, 2010 | 3.430 | 3.448 | 3.412 | 3.441 | 878,810 | +0.04(+1.06%) |
Aug 31, 2010 | 3.419 | 3.426 | 3.397 | 3.405 | 731,054 | -0.03(-0.74%) |
Aug 30, 2010 | 3.426 | 3.437 | 3.390 | 3.430 | 783,144 | -0.01(-0.42%) |
Aug 27, 2010 | 3.444 | 3.444 | 3.390 | 3.444 | 735,023 | +0.03(+0.90%) |
Aug 26, 2010 | 3.403 | 3.432 | 3.399 | 3.414 | 620,952 | +0.01(+0.42%) |
Aug 25, 2010 | 3.410 | 3.422 | 3.396 | 3.399 | 744,361 | -0.00(-0.11%) |
Aug 24, 2010 | 3.414 | 3.439 | 3.403 | 3.403 | 717,188 | -0.04(-1.25%) |
Aug 23, 2010 | 3.396 | 3.450 | 3.396 | 3.446 | 852,767 | +0.07(+2.13%) |
Aug 20, 2010 | 3.396 | 3.421 | 3.363 | 3.374 | 768,267 | -0.05(-1.44%) |
Aug 19, 2010 | 3.417 | 3.439 | 3.406 | 3.423 | 804,546 | -0.01(-0.24%) |
Aug 18, 2010 | 3.432 | 3.457 | 3.428 | 3.432 | 611,737 | -0.01(-0.31%) |
Aug 17, 2010 | 3.414 | 3.450 | 3.414 | 3.442 | 654,139 | +0.02(+0.53%) |
Aug 16, 2010 | 3.421 | 3.432 | 3.399 | 3.424 | 652,656 | +0.00(+0.10%) |
Aug 13, 2010 | 3.421 | 3.439 | 3.399 | 3.421 | 735,085 | +0.01(+0.42%) |
Aug 12, 2010 | 3.414 | 3.432 | 3.396 | 3.406 | 844,994 | -0.01(-0.21%) |
Aug 11, 2010 | 3.403 | 3.450 | 3.399 | 3.414 | 2,782 | -0.01(-0.31%) |
Aug 10, 2010 | 3.432 | 3.432 | 3.396 | 3.424 | 1,222,568 | +0.01(+0.32%) |
Aug 09, 2010 | 3.396 | 3.414 | 3.388 | 3.414 | 885,923 | +0.02(+0.64%) |
Aug 06, 2010 | 3.392 | 3.396 | 3.381 | 3.392 | 743,044 | +0.00(+0.00%) |
Aug 05, 2010 | 3.388 | 3.396 | 3.378 | 3.392 | 583,409 | +0.01(+0.21%) |
Aug 04, 2010 | 3.374 | 3.392 | 3.370 | 3.385 | 629,493 | +0.01(+0.43%) |
Aug 03, 2010 | 3.360 | 3.396 | 3.360 | 3.370 | 668,341 | -0.00(-0.11%) |