Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.513 | 3.556 | 3.505 | 3.545 | 750,735 | +0.03(+0.82%) |
Sep 29, 2010 | 3.524 | 3.524 | 3.498 | 3.516 | 496,038 | +0.01(+0.21%) |
Sep 28, 2010 | 3.527 | 3.538 | 3.502 | 3.509 | 832,088 | -0.01(-0.23%) |
Sep 27, 2010 | 3.493 | 3.522 | 3.471 | 3.517 | 828,300 | +0.04(+1.11%) |
Sep 24, 2010 | 3.479 | 3.493 | 3.468 | 3.479 | 652,459 | +0.01(+0.24%) |
Sep 23, 2010 | 3.479 | 3.511 | 3.456 | 3.470 | 807,979 | -0.04(-1.06%) |
Sep 22, 2010 | 3.497 | 3.522 | 3.493 | 3.507 | 1,067,822 | +0.02(+0.51%) |
Sep 21, 2010 | 3.489 | 3.504 | 3.464 | 3.489 | 858,097 | +0.00(+0.00%) |
Sep 20, 2010 | 3.468 | 3.500 | 3.464 | 3.489 | 824,962 | +0.03(+0.73%) |
Sep 17, 2010 | 3.464 | 3.489 | 3.446 | 3.464 | 688,543 | -0.05(-1.49%) |
Sep 15, 2010 | 3.522 | 3.536 | 3.504 | 3.517 | 660,072 | -0.02(-0.55%) |
Sep 14, 2010 | 3.565 | 3.565 | 3.536 | 3.536 | 774,713 | -0.03(-0.91%) |
Sep 13, 2010 | 3.568 | 3.572 | 3.536 | 3.568 | 2,072,116 | -0.00(-0.10%) |
Sep 10, 2010 | 3.532 | 3.572 | 3.504 | 3.572 | 1,574,670 | +0.06(+1.74%) |
Sep 09, 2010 | 3.486 | 3.511 | 3.457 | 3.511 | 1,030,865 | +0.04(+1.24%) |
Sep 08, 2010 | 3.453 | 3.468 | 3.450 | 3.468 | 554,707 | +0.02(+0.52%) |
Sep 07, 2010 | 3.439 | 3.457 | 3.429 | 3.450 | 672,576 | +0.00(+0.10%) |
Sep 03, 2010 | 3.446 | 3.446 | 3.418 | 3.446 | 614,850 | +0.01(+0.42%) |
Sep 02, 2010 | 3.418 | 3.432 | 3.403 | 3.432 | 918,205 | +0.02(+0.53%) |
Sep 01, 2010 | 3.403 | 3.421 | 3.385 | 3.414 | 885,691 | +0.04(+1.06%) |
Aug 31, 2010 | 3.392 | 3.400 | 3.371 | 3.378 | 736,779 | -0.03(-0.74%) |
Aug 30, 2010 | 3.400 | 3.410 | 3.364 | 3.403 | 789,276 | -0.01(-0.42%) |
Aug 27, 2010 | 3.418 | 3.418 | 3.364 | 3.418 | 740,779 | +0.03(+0.90%) |
Aug 26, 2010 | 3.376 | 3.405 | 3.373 | 3.387 | 625,814 | +0.01(+0.42%) |
Aug 25, 2010 | 3.384 | 3.396 | 3.369 | 3.373 | 750,190 | -0.00(-0.11%) |
Aug 24, 2010 | 3.387 | 3.412 | 3.376 | 3.376 | 722,804 | -0.04(-1.25%) |
Aug 23, 2010 | 3.369 | 3.423 | 3.369 | 3.419 | 859,445 | +0.07(+2.13%) |
Aug 20, 2010 | 3.369 | 3.394 | 3.337 | 3.348 | 774,283 | -0.05(-1.44%) |
Aug 19, 2010 | 3.391 | 3.412 | 3.380 | 3.397 | 810,846 | -0.01(-0.24%) |
Aug 18, 2010 | 3.405 | 3.430 | 3.401 | 3.405 | 616,528 | -0.01(-0.31%) |
Aug 17, 2010 | 3.387 | 3.423 | 3.387 | 3.416 | 659,261 | +0.02(+0.53%) |
Aug 16, 2010 | 3.394 | 3.405 | 3.373 | 3.398 | 657,766 | +0.00(+0.10%) |
Aug 13, 2010 | 3.394 | 3.412 | 3.373 | 3.394 | 740,841 | +0.01(+0.42%) |
Aug 12, 2010 | 3.387 | 3.405 | 3.369 | 3.380 | 851,611 | -0.01(-0.21%) |
Aug 11, 2010 | 3.376 | 3.423 | 3.373 | 3.387 | 2,804 | -0.01(-0.31%) |
Aug 10, 2010 | 3.405 | 3.405 | 3.369 | 3.398 | 1,232,142 | +0.01(+0.32%) |
Aug 09, 2010 | 3.369 | 3.387 | 3.362 | 3.387 | 892,861 | +0.02(+0.64%) |
Aug 06, 2010 | 3.366 | 3.369 | 3.355 | 3.366 | 748,863 | +0.00(+0.00%) |
Aug 05, 2010 | 3.362 | 3.369 | 3.351 | 3.366 | 587,978 | +0.01(+0.21%) |
Aug 04, 2010 | 3.348 | 3.366 | 3.344 | 3.359 | 634,422 | +0.01(+0.43%) |
Aug 03, 2010 | 3.334 | 3.369 | 3.334 | 3.344 | 673,574 | -0.00(-0.11%) |
Aug 02, 2010 | 3.366 | 3.366 | 3.341 | 3.348 | 783,631 | -0.00(-0.11%) |
Jul 30, 2010 | 3.351 | 3.355 | 3.319 | 3.351 | 496,014 | +0.02(+0.75%) |
Jul 29, 2010 | 3.326 | 3.348 | 3.316 | 3.326 | 706,637 | +0.00(+0.00%) |
Jul 28, 2010 | 3.351 | 3.351 | 3.326 | 3.326 | 575,213 | -0.02(-0.59%) |
Jul 27, 2010 | 3.321 | 3.346 | 3.321 | 3.346 | 961,512 | +0.01(+0.42%) |
Jul 26, 2010 | 3.318 | 3.343 | 3.311 | 3.332 | 939,384 | +0.00(+0.11%) |
Jul 23, 2010 | 3.332 | 3.339 | 3.318 | 3.328 | 545,076 | -0.01(-0.32%) |
Jul 22, 2010 | 3.321 | 3.339 | 3.311 | 3.339 | 818,262 | +0.01(+0.43%) |
Jul 21, 2010 | 3.321 | 3.328 | 3.311 | 3.325 | 592,816 | -0.00(-0.11%) |
Jul 20, 2010 | 3.307 | 3.328 | 3.300 | 3.328 | 554,537 | +0.01(+0.21%) |
Jul 19, 2010 | 3.307 | 3.325 | 3.275 | 3.321 | 676,325 | -0.01(-0.21%) |
Jul 16, 2010 | 3.328 | 3.328 | 3.268 | 3.328 | 1,026,401 | +0.02(+0.75%) |
Jul 15, 2010 | 3.296 | 3.318 | 3.275 | 3.304 | 669,666 | +0.00(+0.11%) |
Jul 14, 2010 | 3.318 | 3.318 | 3.282 | 3.300 | 525,546 | -0.02(-0.53%) |
Jul 13, 2010 | 3.328 | 3.328 | 3.300 | 3.318 | 931,284 | -0.00(-0.11%) |
Jul 12, 2010 | 3.339 | 3.339 | 3.286 | 3.321 | 911,238 | +0.03(+0.86%) |
Jul 09, 2010 | 3.293 | 3.296 | 3.265 | 3.293 | 642,127 | +0.01(+0.32%) |
Jul 08, 2010 | 3.275 | 3.290 | 3.226 | 3.282 | 1,013,906 | -0.01(-0.32%) |
Jul 07, 2010 | 3.215 | 3.293 | 3.215 | 3.293 | 682,852 | +0.06(+1.97%) |
Jul 06, 2010 | 3.194 | 3.229 | 3.183 | 3.229 | 649,713 | +0.02(+0.66%) |
Jul 02, 2010 | 3.208 | 3.212 | 3.162 | 3.208 | 424,854 | +0.05(+1.46%) |
Jul 01, 2010 | 3.180 | 3.201 | 3.162 | 3.162 | 438,382 | -0.01(-0.45%) |
Jun 30, 2010 | 3.190 | 3.226 | 3.173 | 3.176 | 737,794 | +0.01(+0.22%) |
Jun 29, 2010 | 3.222 | 3.243 | 3.162 | 3.169 | 1,060,509 | -0.13(-3.82%) |
Jun 25, 2010 | 3.295 | 3.298 | 3.274 | 3.295 | 726,504 | +0.01(+0.43%) |
Jun 24, 2010 | 3.260 | 3.284 | 3.256 | 3.281 | 885,597 | +0.02(+0.65%) |
Jun 23, 2010 | 3.267 | 3.267 | 3.253 | 3.260 | 637,136 | -0.01(-0.22%) |
Jun 22, 2010 | 3.235 | 3.272 | 3.235 | 3.267 | 778,750 | +0.01(+0.43%) |
Jun 21, 2010 | 3.291 | 3.291 | 3.253 | 3.253 | 634,201 | -0.01(-0.43%) |
Jun 18, 2010 | 3.267 | 3.270 | 3.242 | 3.267 | 755,740 | +0.02(+0.54%) |
Jun 17, 2010 | 3.253 | 3.267 | 3.235 | 3.249 | 512,674 | -0.00(-0.11%) |
Jun 16, 2010 | 3.228 | 3.253 | 3.228 | 3.253 | 703,793 | +0.03(+0.87%) |
Jun 15, 2010 | 3.224 | 3.235 | 3.217 | 3.224 | 520,330 | +0.00(+0.11%) |
Jun 14, 2010 | 3.231 | 3.238 | 3.214 | 3.221 | 507,296 | -0.00(-0.11%) |
Jun 11, 2010 | 3.221 | 3.245 | 3.207 | 3.224 | 547,828 | -0.01(-0.22%) |
Jun 10, 2010 | 3.207 | 3.235 | 3.207 | 3.231 | 1,208,058 | +0.02(+0.77%) |
Jun 09, 2010 | 3.165 | 3.207 | 3.129 | 3.207 | 1,002,859 | +0.05(+1.45%) |
Jun 08, 2010 | 3.129 | 3.161 | 3.105 | 3.161 | 680,617 | +0.04(+1.24%) |
Jun 07, 2010 | 3.119 | 3.161 | 3.119 | 3.122 | 550,282 | +0.00(+0.01%) |
Jun 04, 2010 | 3.122 | 3.172 | 3.112 | 3.122 | 673,087 | -0.06(-2.00%) |
Jun 03, 2010 | 3.140 | 3.193 | 3.112 | 3.186 | 738,901 | +0.04(+1.23%) |
Jun 02, 2010 | 3.063 | 3.165 | 3.063 | 3.147 | 787,584 | +0.08(+2.76%) |
Jun 01, 2010 | 3.101 | 3.112 | 3.063 | 3.063 | 496,916 | -0.05(-1.69%) |
May 28, 2010 | 3.115 | 3.136 | 3.112 | 3.115 | 490,847 | -0.01(-0.45%) |
May 27, 2010 | 3.122 | 3.136 | 3.101 | 3.129 | 671,269 | +0.05(+1.48%) |
May 26, 2010 | 3.119 | 3.147 | 3.084 | 3.084 | 689,422 | +0.00(+0.06%) |
May 25, 2010 | 3.037 | 3.082 | 3.009 | 3.082 | 1,212,550 | -0.01(-0.23%) |
May 24, 2010 | 3.058 | 3.148 | 3.054 | 3.089 | 932,599 | +0.03(+0.91%) |
May 21, 2010 | 2.988 | 3.090 | 2.970 | 3.061 | 765,381 | +0.02(+0.80%) |
May 20, 2010 | 3.033 | 3.092 | 3.002 | 3.037 | 1,755,001 | -0.06(-1.92%) |
May 19, 2010 | 3.065 | 3.106 | 3.019 | 3.096 | 1,305,351 | -0.00(-0.00%) |
May 18, 2010 | 3.141 | 3.190 | 3.085 | 3.096 | 827,372 | -0.01(-0.34%) |
May 17, 2010 | 3.131 | 3.148 | 3.096 | 3.106 | 915,277 | -0.03(-1.11%) |
May 14, 2010 | 3.141 | 3.180 | 3.110 | 3.141 | 803,300 | -0.03(-1.01%) |
May 13, 2010 | 3.162 | 3.194 | 3.162 | 3.173 | 651,230 | -0.01(-0.31%) |
May 12, 2010 | 3.190 | 3.211 | 3.148 | 3.183 | 801,429 | -0.01(-0.21%) |
May 11, 2010 | 3.211 | 3.222 | 3.176 | 3.190 | 1,173,076 | -0.02(-0.55%) |
May 10, 2010 | 3.184 | 3.215 | 3.148 | 3.208 | 1,225,543 | +0.08(+2.57%) |
May 07, 2010 | 3.131 | 3.131 | 3.026 | 3.127 | 1,763,152 | +0.63(+25.31%) |
May 06, 2010 | 3.197 | 3.204 | 1.745 | 2.496 | 5,286,729 | -0.71(-22.03%) |
May 05, 2010 | 3.210 | 3.229 | 3.197 | 3.201 | 835,337 | -0.01(-0.22%) |
May 04, 2010 | 3.211 | 3.229 | 3.201 | 3.208 | 742,441 | -0.02(-0.65%) |
May 03, 2010 | 3.222 | 3.239 | 3.208 | 3.229 | 788,015 | +0.01(+0.22%) |
Apr 30, 2010 | 3.229 | 3.243 | 3.211 | 3.222 | 674,970 | +0.01(+0.30%) |
Apr 29, 2010 | 3.236 | 3.236 | 3.208 | 3.212 | 586,592 | -0.00(-0.09%) |
Apr 28, 2010 | 3.204 | 3.232 | 3.183 | 3.215 | 792,963 | -0.01(-0.27%) |
Apr 27, 2010 | 3.216 | 3.234 | 3.203 | 3.223 | 807,786 | -0.00(-0.11%) |
Apr 26, 2010 | 3.192 | 3.289 | 3.185 | 3.227 | 1,183,337 | +0.03(+1.09%) |
Apr 23, 2010 | 3.209 | 3.213 | 3.182 | 3.192 | 896,439 | +0.00(+0.00%) |
Apr 22, 2010 | 3.199 | 3.210 | 3.189 | 3.192 | 996,899 | -0.02(-0.54%) |
Apr 21, 2010 | 3.234 | 3.241 | 3.199 | 3.209 | 1,174,200 | -0.02(-0.75%) |
Apr 20, 2010 | 3.216 | 3.237 | 3.185 | 3.234 | 683,454 | +0.05(+1.63%) |
Apr 19, 2010 | 3.213 | 3.216 | 3.171 | 3.182 | 963,618 | -0.01(-0.33%) |
Apr 16, 2010 | 3.227 | 3.230 | 3.175 | 3.192 | 1,254,512 | -0.03(-1.07%) |
Apr 15, 2010 | 3.258 | 3.265 | 3.223 | 3.227 | 1,032,915 | -0.05(-1.48%) |
Apr 14, 2010 | 3.275 | 3.281 | 3.255 | 3.275 | 734,934 | +0.00(+0.11%) |
Apr 13, 2010 | 3.265 | 3.277 | 3.230 | 3.272 | 840,149 | +0.00(+0.00%) |
Apr 12, 2010 | 3.310 | 3.310 | 3.241 | 3.272 | 1,130,322 | +0.01(+0.21%) |
Apr 09, 2010 | 3.209 | 3.265 | 3.206 | 3.265 | 987,831 | +0.06(+1.80%) |
Apr 08, 2010 | 3.185 | 3.216 | 3.181 | 3.207 | 675,716 | +0.02(+0.69%) |
Apr 07, 2010 | 3.192 | 3.216 | 3.182 | 3.185 | 683,180 | +0.00(+0.00%) |
Apr 06, 2010 | 3.199 | 3.216 | 3.185 | 3.185 | 911,090 | -0.02(-0.76%) |
Apr 05, 2010 | 3.216 | 3.223 | 3.182 | 3.209 | 933,119 | -0.02(-0.64%) |
Apr 01, 2010 | 3.216 | 3.230 | 3.230 | 3.230 | 667,057 | +0.02(+0.54%) |
Mar 31, 2010 | 3.206 | 3.223 | 3.185 | 3.213 | 534,243 | +0.03(+0.87%) |
Mar 30, 2010 | 3.244 | 3.244 | 3.177 | 3.185 | 1,021,922 | -0.05(-1.39%) |
Mar 29, 2010 | 3.248 | 3.248 | 3.209 | 3.230 | 752,932 | +0.03(+0.81%) |
Mar 26, 2010 | 3.201 | 3.232 | 3.177 | 3.204 | 828,483 | +0.00(+0.11%) |
Mar 25, 2010 | 3.259 | 3.263 | 3.184 | 3.201 | 1,838,467 | -0.06(-1.90%) |
Mar 24, 2010 | 3.246 | 3.266 | 3.235 | 3.263 | 780,188 | +0.01(+0.32%) |
Mar 23, 2010 | 3.263 | 3.263 | 3.235 | 3.252 | 823,219 | -0.00(-0.11%) |
Mar 22, 2010 | 3.235 | 3.259 | 3.225 | 3.256 | 798,423 | +0.03(+0.96%) |
Mar 19, 2010 | 3.225 | 3.235 | 3.211 | 3.225 | 783,134 | -0.01(-0.32%) |
Mar 18, 2010 | 3.235 | 3.242 | 3.211 | 3.235 | 753,446 | -0.01(-0.21%) |
Mar 17, 2010 | 3.270 | 3.270 | 3.228 | 3.242 | 856,847 | +0.01(+0.32%) |
Mar 16, 2010 | 3.242 | 3.252 | 3.212 | 3.232 | 820,031 | -0.01(-0.42%) |
Mar 15, 2010 | 3.252 | 3.256 | 3.242 | 3.246 | 744,599 | +0.00(+0.00%) |
Mar 12, 2010 | 3.256 | 3.256 | 3.197 | 3.246 | 1,150,803 | +0.01(+0.43%) |
Mar 11, 2010 | 3.201 | 3.249 | 3.184 | 3.232 | 854,351 | +0.02(+0.64%) |
Mar 10, 2010 | 3.197 | 3.215 | 3.166 | 3.211 | 990,287 | +0.03(+0.97%) |
Mar 09, 2010 | 3.149 | 3.180 | 3.149 | 3.180 | 659,823 | +0.02(+0.76%) |
Mar 08, 2010 | 3.163 | 3.166 | 3.146 | 3.156 | 722,093 | -0.01(-0.43%) |
Mar 05, 2010 | 3.163 | 3.204 | 3.156 | 3.170 | 700,000 | +0.01(+0.22%) |
Mar 04, 2010 | 3.156 | 3.163 | 3.142 | 3.163 | 608,858 | +0.00(+0.11%) |
Mar 03, 2010 | 3.142 | 3.160 | 3.142 | 3.160 | 845,466 | +0.01(+0.44%) |
Mar 02, 2010 | 3.163 | 3.163 | 3.135 | 3.146 | 844,092 | +0.01(+0.22%) |
Mar 01, 2010 | 3.166 | 3.180 | 3.132 | 3.139 | 1,036,757 | -0.02(-0.65%) |
Feb 26, 2010 | 3.166 | 3.171 | 3.129 | 3.160 | 936,434 | -0.01(-0.43%) |
Feb 25, 2010 | 3.153 | 3.189 | 3.118 | 3.173 | 997,919 | -0.00(-0.11%) |
Feb 24, 2010 | 3.215 | 3.249 | 3.156 | 3.177 | 873,225 | -0.04(-1.18%) |
Feb 23, 2010 | 3.201 | 3.225 | 3.197 | 3.215 | 1,048,146 | +0.01(+0.32%) |
Feb 22, 2010 | 3.180 | 3.249 | 3.170 | 3.204 | 1,015,285 | +0.02(+0.54%) |
Feb 19, 2010 | 3.170 | 3.190 | 3.166 | 3.187 | 732,132 | +0.00(+0.11%) |
Feb 18, 2010 | 3.166 | 3.184 | 3.156 | 3.184 | 894,763 | +0.01(+0.33%) |
Feb 17, 2010 | 3.166 | 3.177 | 3.156 | 3.173 | 788,533 | +0.00(+0.15%) |
Feb 16, 2010 | 3.166 | 3.170 | 3.139 | 3.168 | 729,066 | +0.03(+0.94%) |
Feb 12, 2010 | 3.104 | 3.139 | 3.139 | 3.139 | 981,762 | +0.02(+0.66%) |
Feb 11, 2010 | 3.122 | 3.146 | 3.111 | 3.118 | 1,148,967 | -0.01(-0.22%) |
Feb 10, 2010 | 3.115 | 3.125 | 3.101 | 3.125 | 1,457,976 | +0.00(+0.11%) |
Feb 09, 2010 | 3.091 | 3.122 | 3.080 | 3.122 | 1,002,737 | +0.03(+1.00%) |
Feb 08, 2010 | 3.080 | 3.104 | 3.080 | 3.091 | 927,816 | -0.01(-0.33%) |
Feb 05, 2010 | 3.111 | 3.122 | 3.070 | 3.101 | 1,096,346 | +0.00(+0.00%) |
Feb 04, 2010 | 3.111 | 3.125 | 3.087 | 3.101 | 884,841 | -0.01(-0.44%) |
Feb 03, 2010 | 3.104 | 3.132 | 3.104 | 3.115 | 703,141 | -0.01(-0.22%) |
Feb 02, 2010 | 3.094 | 3.122 | 3.094 | 3.122 | 898,610 | +0.02(+0.55%) |
Feb 01, 2010 | 3.108 | 3.108 | 3.084 | 3.104 | 655,468 | +0.02(+0.67%) |
Jan 29, 2010 | 3.115 | 3.115 | 3.080 | 3.084 | 805,132 | -0.01(-0.44%) |
Jan 28, 2010 | 3.091 | 3.098 | 3.084 | 3.098 | 835,866 | +0.02(+0.78%) |
Jan 27, 2010 | 3.129 | 3.129 | 3.074 | 3.074 | 1,044,782 | -0.05(-1.65%) |
Jan 26, 2010 | 3.115 | 3.132 | 3.115 | 3.125 | 701,778 | +0.00(+0.00%) |
Jan 25, 2010 | 3.135 | 3.135 | 3.108 | 3.125 | 1,149,519 | -0.00(-0.11%) |
Jan 22, 2010 | 3.132 | 3.139 | 3.108 | 3.129 | 962,711 | -0.00(-0.11%) |
Jan 21, 2010 | 3.118 | 3.142 | 3.108 | 3.132 | 894,394 | +0.02(+0.55%) |
Jan 20, 2010 | 3.139 | 3.146 | 3.115 | 3.115 | 1,159,885 | -0.02(-0.51%) |
Jan 19, 2010 | 3.115 | 3.142 | 3.108 | 3.131 | 1,033,145 | +0.02(+0.51%) |
Jan 15, 2010 | 3.098 | 3.115 | 3.115 | 3.115 | 793,487 | +0.01(+0.22%) |
Jan 14, 2010 | 3.104 | 3.108 | 3.091 | 3.108 | 770,990 | -0.00(-0.11%) |
Jan 13, 2010 | 3.108 | 3.111 | 3.077 | 3.111 | 643,930 | +0.01(+0.44%) |
Jan 12, 2010 | 3.104 | 3.115 | 3.091 | 3.098 | 990,377 | -0.01(-0.22%) |
Jan 11, 2010 | 3.115 | 3.115 | 3.091 | 3.104 | 1,102,281 | +0.02(+0.56%) |
Jan 08, 2010 | 3.122 | 3.122 | 3.070 | 3.087 | 1,271,947 | -0.03(-1.10%) |
Jan 07, 2010 | 3.115 | 3.122 | 3.101 | 3.122 | 836,337 | +0.00(+0.00%) |
Jan 06, 2010 | 3.108 | 3.132 | 3.108 | 3.122 | 763,377 | +0.01(+0.22%) |
Jan 05, 2010 | 3.101 | 3.118 | 3.080 | 3.115 | 948,026 | +0.01(+0.44%) |
Jan 04, 2010 | 3.101 | 3.122 | 3.098 | 3.101 | 806,004 | +0.02(+0.67%) |
Dec 31, 2009 | 3.104 | 3.080 | 3.080 | 3.080 | 783,608 | -0.02(-0.56%) |
Dec 30, 2009 | 3.063 | 3.111 | 3.063 | 3.098 | 934,600 | -0.00(-0.11%) |
Dec 29, 2009 | 3.132 | 3.139 | 3.094 | 3.101 | 859,328 | -0.04(-1.42%) |
Dec 28, 2009 | 3.146 | 3.163 | 3.115 | 3.146 | 1,023,921 | +0.00(+0.00%) |
Dec 24, 2009 | 3.129 | 3.166 | 3.129 | 3.146 | 252,355 | -0.00(-0.10%) |
Dec 23, 2009 | 3.163 | 3.163 | 3.122 | 3.149 | 717,689 | +0.01(+0.32%) |
Dec 22, 2009 | 3.118 | 3.153 | 3.101 | 3.139 | 1,304,823 | +0.03(+1.11%) |
Dec 21, 2009 | 3.132 | 3.132 | 3.080 | 3.104 | 1,438,812 | -0.02(-0.77%) |
Dec 18, 2009 | 3.084 | 3.132 | 3.074 | 3.129 | 852,573 | +0.03(+0.89%) |
Dec 17, 2009 | 3.070 | 3.115 | 3.067 | 3.101 | 1,115,711 | -0.02(-0.55%) |
Dec 16, 2009 | 3.087 | 3.122 | 3.087 | 3.118 | 1,367,119 | +0.03(+1.12%) |
Dec 15, 2009 | 3.060 | 3.104 | 3.018 | 3.084 | 1,512,660 | +0.03(+0.90%) |
Dec 14, 2009 | 3.039 | 3.060 | 3.032 | 3.056 | 988,860 | +0.03(+1.02%) |
Dec 11, 2009 | 3.018 | 3.032 | 3.005 | 3.025 | 943,264 | -0.00(-0.11%) |
Dec 10, 2009 | 3.022 | 3.029 | 2.984 | 3.029 | 1,085,514 | +0.03(+0.92%) |
Dec 09, 2009 | 2.991 | 3.025 | 2.984 | 3.001 | 1,016,587 | +0.02(+0.69%) |
Dec 08, 2009 | 2.974 | 2.987 | 2.967 | 2.981 | 752,020 | -0.01(-0.35%) |
Dec 07, 2009 | 2.984 | 2.991 | 2.967 | 2.991 | 975,007 | +0.01(+0.46%) |
Dec 04, 2009 | 2.960 | 2.977 | 2.960 | 2.977 | 611,252 | +0.02(+0.70%) |
Dec 03, 2009 | 2.970 | 2.977 | 2.953 | 2.956 | 674,609 | -0.01(-0.46%) |
Dec 02, 2009 | 2.950 | 2.970 | 2.943 | 2.970 | 749,655 | +0.01(+0.35%) |
Dec 01, 2009 | 2.974 | 2.981 | 2.943 | 2.960 | 838,440 | -0.02(-0.58%) |
Nov 30, 2009 | 2.956 | 2.977 | 2.936 | 2.977 | 719,554 | +0.01(+0.47%) |
Nov 27, 2009 | 2.925 | 2.970 | 2.922 | 2.963 | 311,758 | -0.01(-0.23%) |
Nov 25, 2009 | 2.963 | 2.983 | 2.901 | 2.970 | 781,307 | -0.02(-0.69%) |
Nov 24, 2009 | 2.977 | 3.005 | 2.946 | 2.991 | 910,674 | +0.02(+0.58%) |
Nov 23, 2009 | 2.946 | 2.977 | 2.932 | 2.974 | 1,062,854 | +0.04(+1.29%) |
Nov 20, 2009 | 2.881 | 2.939 | 2.868 | 2.936 | 946,524 | +0.06(+1.91%) |
Nov 19, 2009 | 2.912 | 2.919 | 2.874 | 2.881 | 831,281 | -0.03(-1.06%) |
Nov 18, 2009 | 2.905 | 2.932 | 2.905 | 2.912 | 780,491 | +0.00(+0.00%) |
Nov 17, 2009 | 2.932 | 2.946 | 2.901 | 2.912 | 1,232,430 | -0.02(-0.82%) |
Nov 16, 2009 | 2.932 | 2.956 | 2.929 | 2.936 | 847,967 | +0.01(+0.35%) |
Nov 13, 2009 | 2.953 | 2.953 | 2.919 | 2.925 | 710,675 | +0.00(+0.00%) |
Nov 12, 2009 | 2.946 | 2.960 | 2.919 | 2.925 | 787,379 | -0.04(-1.28%) |
Nov 11, 2009 | 2.953 | 2.987 | 2.923 | 2.963 | 1,129,619 | +0.02(+0.58%) |
Nov 10, 2009 | 2.970 | 2.970 | 2.908 | 2.946 | 924,922 | -0.00(-0.12%) |
Nov 09, 2009 | 2.922 | 2.950 | 2.912 | 2.950 | 1,004,776 | +0.03(+1.18%) |
Nov 06, 2009 | 2.925 | 2.956 | 2.901 | 2.915 | 712,549 | -0.01(-0.24%) |
Nov 05, 2009 | 2.960 | 2.964 | 2.912 | 2.922 | 1,037,559 | +0.01(+0.24%) |
Nov 04, 2009 | 2.912 | 2.953 | 2.912 | 2.915 | 787,376 | +0.01(+0.36%) |
Nov 03, 2009 | 2.867 | 2.925 | 2.812 | 2.905 | 920,802 | +0.07(+2.43%) |
Nov 02, 2009 | 2.953 | 2.977 | 2.750 | 2.836 | 2,160,252 | -0.13(-4.30%) |
Oct 30, 2009 | 2.984 | 3.025 | 2.946 | 2.963 | 834,951 | -0.04(-1.26%) |
Oct 29, 2009 | 3.056 | 3.056 | 2.953 | 3.001 | 1,208,032 | -0.01(-0.46%) |
Oct 28, 2009 | 3.077 | 3.077 | 3.005 | 3.015 | 1,172,751 | -0.04(-1.46%) |
Oct 27, 2009 | 3.063 | 3.074 | 3.046 | 3.060 | 893,206 | -0.00(-0.11%) |
Oct 26, 2009 | 3.080 | 3.091 | 3.063 | 3.063 | 953,332 | -0.01(-0.45%) |
Oct 23, 2009 | 3.077 | 3.091 | 3.074 | 3.077 | 736,969 | +0.01(+0.22%) |
Oct 22, 2009 | 3.060 | 3.080 | 3.046 | 3.070 | 881,561 | -0.01(-0.38%) |
Oct 21, 2009 | 3.084 | 3.094 | 3.067 | 3.082 | 804,542 | +0.01(+0.17%) |
Oct 20, 2009 | 3.046 | 3.084 | 3.046 | 3.077 | 869,340 | +0.01(+0.22%) |
Oct 19, 2009 | 3.053 | 3.087 | 3.049 | 3.070 | 645,821 | -0.01(-0.22%) |
Oct 16, 2009 | 3.039 | 3.080 | 3.039 | 3.077 | 632,325 | +0.02(+0.68%) |
Oct 15, 2009 | 3.053 | 3.074 | 3.036 | 3.056 | 546,524 | -0.01(-0.45%) |
Oct 14, 2009 | 3.060 | 3.077 | 3.043 | 3.070 | 1,195,608 | +0.02(+0.79%) |
Oct 13, 2009 | 3.074 | 3.074 | 3.018 | 3.046 | 993,297 | -0.01(-0.34%) |
Oct 12, 2009 | 3.045 | 3.056 | 3.022 | 3.056 | 659,715 | +0.02(+0.79%) |
Oct 09, 2009 | 3.049 | 3.063 | 3.029 | 3.032 | 676,047 | -0.03(-1.01%) |
Oct 08, 2009 | 3.063 | 3.080 | 3.043 | 3.063 | 832,798 | -0.02(-0.56%) |
Oct 07, 2009 | 3.067 | 3.080 | 3.043 | 3.080 | 750,863 | +0.00(+0.11%) |
Oct 06, 2009 | 3.046 | 3.077 | 3.032 | 3.077 | 660,721 | +0.01(+0.45%) |
Oct 05, 2009 | 3.025 | 3.063 | 3.018 | 3.063 | 706,287 | +0.03(+1.14%) |
Oct 02, 2009 | 3.012 | 3.046 | 2.994 | 3.029 | 503,374 | +0.02(+0.57%) |