Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.683 | 3.687 | 3.660 | 3.683 | 627,823 | +0.00(+0.00%) |
Apr 28, 2011 | 3.645 | 3.683 | 3.641 | 3.683 | 835,888 | +0.03(+0.83%) |
Apr 27, 2011 | 3.652 | 3.656 | 3.641 | 3.652 | 575,367 | +0.01(+0.36%) |
Apr 26, 2011 | 3.643 | 3.651 | 3.624 | 3.639 | 924,456 | +0.02(+0.62%) |
Apr 25, 2011 | 3.628 | 3.647 | 3.613 | 3.617 | 768,499 | -0.01(-0.31%) |
Apr 21, 2011 | 3.639 | 3.647 | 3.605 | 3.628 | 942,001 | +0.02(+0.42%) |
Apr 20, 2011 | 3.639 | 3.669 | 3.613 | 3.613 | 1,149,452 | -0.01(-0.31%) |
Apr 19, 2011 | 3.635 | 3.643 | 3.617 | 3.624 | 691,172 | -0.03(-0.72%) |
Apr 18, 2011 | 3.602 | 3.651 | 3.594 | 3.651 | 744,682 | +0.03(+0.73%) |
Apr 15, 2011 | 3.602 | 3.624 | 3.590 | 3.624 | 653,905 | +0.03(+0.73%) |
Apr 14, 2011 | 3.598 | 3.620 | 3.590 | 3.598 | 695,732 | -0.02(-0.62%) |
Apr 13, 2011 | 3.639 | 3.639 | 3.602 | 3.620 | 515,004 | +0.02(+0.52%) |
Apr 12, 2011 | 3.590 | 3.628 | 3.587 | 3.602 | 554,562 | +0.00(+0.10%) |
Apr 11, 2011 | 3.651 | 3.651 | 3.594 | 3.598 | 1,238,940 | +0.01(+0.31%) |
Apr 08, 2011 | 3.602 | 3.609 | 3.575 | 3.587 | 1,041,592 | -0.02(-0.42%) |
Apr 07, 2011 | 3.590 | 3.624 | 3.579 | 3.602 | 733,985 | +0.01(+0.21%) |
Apr 06, 2011 | 3.605 | 3.635 | 3.587 | 3.594 | 965,889 | -0.00(-0.10%) |
Apr 05, 2011 | 3.594 | 3.598 | 3.583 | 3.598 | 671,039 | +0.02(+0.45%) |
Apr 04, 2011 | 3.571 | 3.594 | 3.571 | 3.582 | 786,158 | +0.01(+0.28%) |
Apr 01, 2011 | 3.583 | 3.583 | 3.556 | 3.571 | 610,758 | -0.00(-0.11%) |
Mar 31, 2011 | 3.587 | 3.594 | 3.575 | 3.575 | 663,285 | -0.01(-0.31%) |
Mar 30, 2011 | 3.605 | 3.605 | 3.587 | 3.587 | 579,879 | -0.01(-0.17%) |
Mar 29, 2011 | 3.620 | 3.620 | 3.575 | 3.593 | 847,900 | +0.00(+0.01%) |
Mar 28, 2011 | 3.581 | 3.600 | 3.562 | 3.592 | 863,214 | +0.03(+0.73%) |
Mar 25, 2011 | 3.559 | 3.581 | 3.557 | 3.566 | 771,241 | +0.01(+0.32%) |
Mar 24, 2011 | 3.562 | 3.581 | 3.551 | 3.555 | 915,655 | +0.00(+0.11%) |
Mar 23, 2011 | 3.562 | 3.596 | 3.551 | 3.551 | 917,201 | -0.01(-0.40%) |
Mar 22, 2011 | 3.570 | 3.615 | 3.555 | 3.565 | 1,076,856 | -0.00(-0.02%) |
Mar 21, 2011 | 3.607 | 3.622 | 3.562 | 3.566 | 1,164,623 | -0.03(-0.93%) |
Mar 18, 2011 | 3.588 | 3.607 | 3.588 | 3.600 | 559,114 | +0.01(+0.31%) |
Mar 17, 2011 | 3.562 | 3.592 | 3.559 | 3.588 | 429,372 | +0.04(+1.16%) |
Mar 16, 2011 | 3.588 | 3.596 | 3.544 | 3.547 | 883,501 | -0.04(-1.15%) |
Mar 15, 2011 | 3.575 | 3.607 | 3.573 | 3.588 | 1,231,312 | -0.02(-0.62%) |
Mar 14, 2011 | 3.615 | 3.626 | 3.596 | 3.611 | 868,091 | -0.00(-0.10%) |
Mar 11, 2011 | 3.577 | 3.618 | 3.566 | 3.615 | 639,455 | +0.03(+0.73%) |
Mar 10, 2011 | 3.626 | 3.626 | 3.577 | 3.588 | 974,123 | -0.01(-0.31%) |
Mar 09, 2011 | 3.570 | 3.600 | 3.551 | 3.600 | 854,282 | +0.05(+1.48%) |
Mar 08, 2011 | 3.559 | 3.588 | 3.544 | 3.547 | 644,728 | -0.01(-0.42%) |
Mar 07, 2011 | 3.607 | 3.607 | 3.562 | 3.562 | 647,837 | -0.02(-0.62%) |
Mar 04, 2011 | 3.547 | 3.585 | 3.540 | 3.585 | 517,698 | +0.03(+0.73%) |
Mar 03, 2011 | 3.555 | 3.573 | 3.539 | 3.559 | 562,699 | +0.01(+0.21%) |
Mar 02, 2011 | 3.559 | 3.573 | 3.547 | 3.551 | 663,393 | -0.03(-0.83%) |
Mar 01, 2011 | 3.532 | 3.581 | 3.525 | 3.581 | 838,139 | +0.05(+1.38%) |
Feb 28, 2011 | 3.573 | 3.573 | 3.532 | 3.532 | 956,817 | -0.02(-0.63%) |
Feb 25, 2011 | 3.555 | 3.581 | 3.547 | 3.555 | 896,872 | +0.00(+0.11%) |
Feb 24, 2011 | 3.581 | 3.585 | 3.551 | 3.551 | 1,071,789 | -0.02(-0.47%) |
Feb 23, 2011 | 3.627 | 3.627 | 3.564 | 3.568 | 1,346,839 | -0.06(-1.60%) |
Feb 22, 2011 | 3.612 | 3.635 | 3.601 | 3.626 | 822,582 | +0.01(+0.16%) |
Feb 18, 2011 | 3.612 | 3.624 | 3.601 | 3.620 | 500,999 | +0.01(+0.41%) |
Feb 17, 2011 | 3.586 | 3.616 | 3.586 | 3.605 | 379,595 | +0.01(+0.31%) |
Feb 16, 2011 | 3.598 | 3.612 | 3.586 | 3.594 | 580,260 | -0.00(-0.10%) |
Feb 15, 2011 | 3.601 | 3.615 | 3.590 | 3.598 | 558,763 | +0.00(+0.04%) |
Feb 14, 2011 | 3.579 | 3.653 | 3.579 | 3.596 | 975,472 | +0.03(+0.79%) |
Feb 11, 2011 | 3.605 | 3.627 | 3.568 | 3.568 | 820,037 | -0.04(-1.23%) |
Feb 10, 2011 | 3.601 | 3.616 | 3.583 | 3.612 | 965,129 | +0.01(+0.42%) |
Feb 09, 2011 | 3.553 | 3.598 | 3.553 | 3.597 | 895,128 | +0.03(+0.73%) |
Feb 08, 2011 | 3.557 | 3.590 | 3.553 | 3.572 | 596,221 | -0.00(-0.10%) |
Feb 07, 2011 | 3.557 | 3.575 | 3.538 | 3.575 | 725,336 | +0.04(+1.05%) |
Feb 04, 2011 | 3.560 | 3.560 | 3.514 | 3.538 | 820,977 | -0.01(-0.21%) |
Feb 03, 2011 | 3.527 | 3.557 | 3.520 | 3.546 | 537,248 | +0.01(+0.32%) |
Feb 02, 2011 | 3.523 | 3.549 | 3.516 | 3.534 | 425,048 | +0.01(+0.21%) |
Feb 01, 2011 | 3.534 | 3.549 | 3.512 | 3.527 | 492,089 | -0.00(-0.11%) |
Jan 31, 2011 | 3.542 | 3.579 | 3.516 | 3.531 | 646,792 | +0.01(+0.42%) |
Jan 28, 2011 | 3.553 | 3.560 | 3.508 | 3.516 | 477,619 | -0.06(-1.56%) |
Jan 27, 2011 | 3.534 | 3.572 | 3.516 | 3.572 | 532,310 | +0.02(+0.68%) |
Jan 26, 2011 | 3.507 | 3.573 | 3.507 | 3.547 | 1,275,189 | +0.03(+0.94%) |
Jan 25, 2011 | 3.488 | 3.514 | 3.481 | 3.514 | 1,154,110 | +0.03(+0.74%) |
Jan 24, 2011 | 3.455 | 3.488 | 3.444 | 3.488 | 625,841 | +0.06(+1.61%) |
Jan 21, 2011 | 3.448 | 3.466 | 3.433 | 3.433 | 707,638 | -0.02(-0.64%) |
Jan 20, 2011 | 3.437 | 3.470 | 3.433 | 3.455 | 699,936 | -0.00(-0.00%) |
Jan 19, 2011 | 3.459 | 3.488 | 3.429 | 3.455 | 846,322 | -0.02(-0.53%) |
Jan 18, 2011 | 3.470 | 3.481 | 3.448 | 3.474 | 700,039 | +0.01(+0.21%) |
Jan 14, 2011 | 3.452 | 3.474 | 3.444 | 3.466 | 607,417 | +0.01(+0.43%) |
Jan 13, 2011 | 3.455 | 3.459 | 3.422 | 3.452 | 588,096 | +0.03(+0.97%) |
Jan 12, 2011 | 3.448 | 3.459 | 3.411 | 3.418 | 845,408 | -0.03(-0.86%) |
Jan 11, 2011 | 3.455 | 3.485 | 3.415 | 3.448 | 1,010,576 | -0.04(-1.06%) |
Jan 10, 2011 | 3.518 | 3.518 | 3.415 | 3.485 | 1,279,639 | +0.01(+0.32%) |
Jan 07, 2011 | 3.444 | 3.481 | 3.429 | 3.474 | 719,567 | +0.01(+0.32%) |
Jan 06, 2011 | 3.404 | 3.470 | 3.404 | 3.463 | 1,038,386 | +0.06(+1.73%) |
Jan 05, 2011 | 3.389 | 3.422 | 3.378 | 3.404 | 819,635 | +0.00(+0.11%) |
Jan 04, 2011 | 3.348 | 3.404 | 3.337 | 3.400 | 1,004,317 | +0.06(+1.88%) |
Jan 03, 2011 | 3.389 | 3.396 | 3.337 | 3.337 | 943,006 | -0.03(-0.98%) |
Dec 31, 2010 | 3.341 | 3.382 | 3.337 | 3.370 | 812,959 | +0.02(+0.55%) |
Dec 30, 2010 | 3.400 | 3.404 | 3.345 | 3.352 | 1,006,685 | -0.03(-0.98%) |
Dec 29, 2010 | 3.426 | 3.426 | 3.356 | 3.385 | 1,025,654 | -0.03(-0.92%) |
Dec 28, 2010 | 3.387 | 3.428 | 3.387 | 3.417 | 697,837 | +0.02(+0.54%) |
Dec 27, 2010 | 3.362 | 3.422 | 3.354 | 3.398 | 786,996 | +0.02(+0.54%) |
Dec 23, 2010 | 3.369 | 3.390 | 3.340 | 3.380 | 958,077 | -0.01(-0.22%) |
Dec 22, 2010 | 3.413 | 3.450 | 3.387 | 3.387 | 818,207 | -0.04(-1.28%) |
Dec 21, 2010 | 3.453 | 3.479 | 3.428 | 3.431 | 808,856 | -0.02(-0.64%) |
Dec 20, 2010 | 3.460 | 3.497 | 3.453 | 3.453 | 768,077 | +0.01(+0.21%) |
Dec 17, 2010 | 3.464 | 3.490 | 3.446 | 3.446 | 838,792 | +0.00(+0.11%) |
Dec 16, 2010 | 3.402 | 3.486 | 3.402 | 3.442 | 1,203,413 | +0.03(+0.75%) |
Dec 15, 2010 | 3.343 | 3.435 | 3.332 | 3.417 | 1,253,341 | +0.07(+2.08%) |
Dec 14, 2010 | 3.321 | 3.435 | 3.296 | 3.347 | 1,693,267 | +0.01(+0.22%) |
Dec 13, 2010 | 3.534 | 3.534 | 3.296 | 3.340 | 4,084,645 | -0.19(-5.49%) |
Dec 10, 2010 | 3.567 | 3.622 | 3.486 | 3.534 | 1,602,003 | -0.02(-0.62%) |
Dec 09, 2010 | 3.625 | 3.636 | 3.493 | 3.556 | 1,794,177 | -0.07(-1.92%) |
Dec 08, 2010 | 3.629 | 3.655 | 3.614 | 3.625 | 919,384 | -0.02(-0.60%) |
Dec 07, 2010 | 3.680 | 3.680 | 3.636 | 3.647 | 744,261 | -0.01(-0.20%) |
Dec 06, 2010 | 3.636 | 3.677 | 3.636 | 3.655 | 565,323 | +0.01(+0.20%) |
Dec 03, 2010 | 3.651 | 3.655 | 3.633 | 3.647 | 750,165 | +0.01(+0.40%) |
Dec 02, 2010 | 3.647 | 3.651 | 3.625 | 3.633 | 890,500 | -0.01(-0.30%) |
Dec 01, 2010 | 3.647 | 3.658 | 3.636 | 3.644 | 718,111 | +0.00(+0.00%) |
Nov 30, 2010 | 3.633 | 3.658 | 3.625 | 3.644 | 572,574 | +0.00(+0.00%) |
Nov 29, 2010 | 3.662 | 3.672 | 3.633 | 3.644 | 1,068,242 | -0.03(-0.90%) |
Nov 26, 2010 | 3.658 | 3.680 | 3.648 | 3.677 | 227,664 | +0.03(+0.85%) |
Nov 24, 2010 | 3.667 | 3.645 | 3.645 | 3.645 | 936,266 | +0.00(+0.00%) |
Nov 23, 2010 | 3.664 | 3.667 | 3.638 | 3.645 | 739,689 | -0.01(-0.30%) |
Nov 22, 2010 | 3.645 | 3.685 | 3.631 | 3.656 | 747,237 | -0.00(-0.10%) |
Nov 19, 2010 | 3.645 | 3.675 | 3.617 | 3.660 | 800,253 | +0.01(+0.40%) |
Nov 18, 2010 | 3.638 | 3.667 | 3.635 | 3.645 | 640,858 | +0.00(+0.10%) |
Nov 17, 2010 | 3.638 | 3.675 | 3.609 | 3.642 | 897,586 | -0.02(-0.60%) |
Nov 16, 2010 | 3.653 | 3.671 | 3.602 | 3.664 | 922,596 | -0.02(-0.49%) |
Nov 15, 2010 | 3.682 | 3.707 | 3.660 | 3.682 | 774,515 | +0.00(+0.10%) |
Nov 12, 2010 | 3.671 | 3.685 | 3.620 | 3.678 | 970,671 | -0.01(-0.20%) |
Nov 11, 2010 | 3.693 | 3.711 | 3.671 | 3.685 | 821,174 | -0.04(-0.98%) |
Nov 10, 2010 | 3.671 | 3.725 | 3.656 | 3.722 | 1,168,967 | +0.05(+1.29%) |
Nov 09, 2010 | 3.642 | 3.675 | 3.639 | 3.675 | 722,238 | +0.04(+1.00%) |
Nov 08, 2010 | 3.627 | 3.656 | 3.624 | 3.638 | 687,828 | -0.00(-0.10%) |
Nov 05, 2010 | 3.638 | 3.667 | 3.624 | 3.642 | 726,317 | -0.00(-0.12%) |
Nov 04, 2010 | 3.638 | 3.649 | 3.620 | 3.646 | 890,739 | +0.06(+1.65%) |
Nov 03, 2010 | 3.576 | 3.616 | 3.573 | 3.587 | 604,524 | +0.01(+0.31%) |
Nov 02, 2010 | 3.598 | 3.602 | 3.565 | 3.576 | 749,466 | -0.01(-0.30%) |
Nov 01, 2010 | 3.631 | 3.631 | 3.558 | 3.587 | 995,667 | -0.03(-0.71%) |
Oct 29, 2010 | 3.620 | 3.634 | 3.580 | 3.613 | 666,270 | +0.01(+0.30%) |
Oct 28, 2010 | 3.627 | 3.645 | 3.602 | 3.602 | 739,294 | -0.03(-0.90%) |
Oct 27, 2010 | 3.649 | 3.649 | 3.602 | 3.634 | 707,299 | +0.01(+0.15%) |
Oct 25, 2010 | 3.615 | 3.640 | 3.611 | 3.629 | 848,082 | +0.01(+0.40%) |
Oct 22, 2010 | 3.615 | 3.629 | 3.604 | 3.615 | 486,585 | -0.01(-0.30%) |
Oct 21, 2010 | 3.600 | 3.633 | 3.600 | 3.625 | 552,847 | +0.00(+0.00%) |
Oct 20, 2010 | 3.615 | 3.625 | 3.589 | 3.625 | 720,463 | +0.02(+0.50%) |
Oct 19, 2010 | 3.615 | 3.625 | 3.600 | 3.607 | 744,112 | -0.01(-0.22%) |
Oct 18, 2010 | 3.604 | 3.633 | 3.597 | 3.615 | 516,500 | +0.01(+0.22%) |
Oct 15, 2010 | 3.593 | 3.625 | 3.593 | 3.607 | 624,443 | +0.00(+0.10%) |
Oct 14, 2010 | 3.596 | 3.615 | 3.586 | 3.604 | 550,388 | +0.02(+0.50%) |
Oct 13, 2010 | 3.625 | 3.640 | 3.578 | 3.586 | 1,035,263 | -0.03(-0.80%) |
Oct 12, 2010 | 3.640 | 3.651 | 3.606 | 3.615 | 1,172,707 | +0.00(+0.00%) |
Oct 11, 2010 | 3.578 | 3.622 | 3.578 | 3.615 | 719,973 | +0.02(+0.60%) |
Oct 08, 2010 | 3.593 | 3.596 | 3.557 | 3.593 | 702,383 | +0.02(+0.51%) |
Oct 07, 2010 | 3.560 | 3.578 | 3.546 | 3.575 | 559,620 | +0.01(+0.30%) |
Oct 06, 2010 | 3.542 | 3.564 | 3.535 | 3.564 | 585,341 | +0.02(+0.61%) |
Oct 05, 2010 | 3.550 | 3.553 | 3.531 | 3.542 | 636,434 | -0.00(-0.10%) |
Oct 04, 2010 | 3.550 | 3.553 | 3.531 | 3.546 | 551,063 | +0.00(+0.10%) |
Oct 01, 2010 | 3.542 | 3.557 | 3.528 | 3.542 | 407,754 | -0.00(-0.10%) |
Sep 30, 2010 | 3.513 | 3.557 | 3.506 | 3.546 | 750,588 | +0.03(+0.82%) |
Sep 29, 2010 | 3.524 | 3.524 | 3.499 | 3.517 | 495,941 | +0.01(+0.21%) |
Sep 28, 2010 | 3.528 | 3.539 | 3.503 | 3.510 | 831,925 | -0.01(-0.23%) |
Sep 27, 2010 | 3.494 | 3.522 | 3.472 | 3.518 | 828,138 | +0.04(+1.11%) |
Sep 24, 2010 | 3.479 | 3.494 | 3.469 | 3.479 | 652,331 | +0.01(+0.24%) |
Sep 23, 2010 | 3.479 | 3.512 | 3.456 | 3.471 | 807,821 | -0.04(-1.06%) |
Sep 22, 2010 | 3.497 | 3.522 | 3.494 | 3.508 | 1,067,613 | +0.02(+0.51%) |
Sep 21, 2010 | 3.490 | 3.504 | 3.465 | 3.490 | 857,929 | +0.00(+0.00%) |
Sep 20, 2010 | 3.469 | 3.501 | 3.465 | 3.490 | 824,801 | +0.03(+0.73%) |
Sep 17, 2010 | 3.465 | 3.490 | 3.447 | 3.465 | 688,409 | -0.05(-1.49%) |
Sep 15, 2010 | 3.522 | 3.537 | 3.504 | 3.517 | 659,943 | -0.02(-0.55%) |
Sep 14, 2010 | 3.565 | 3.565 | 3.537 | 3.537 | 774,562 | -0.03(-0.91%) |
Sep 13, 2010 | 3.569 | 3.573 | 3.537 | 3.569 | 2,071,711 | -0.00(-0.10%) |
Sep 10, 2010 | 3.533 | 3.573 | 3.504 | 3.573 | 1,574,362 | +0.06(+1.74%) |
Sep 09, 2010 | 3.486 | 3.512 | 3.458 | 3.512 | 1,030,664 | +0.04(+1.24%) |
Sep 08, 2010 | 3.454 | 3.469 | 3.451 | 3.469 | 554,598 | +0.02(+0.52%) |
Sep 07, 2010 | 3.440 | 3.458 | 3.429 | 3.451 | 672,445 | +0.00(+0.10%) |
Sep 03, 2010 | 3.447 | 3.447 | 3.418 | 3.447 | 614,730 | +0.01(+0.42%) |
Sep 02, 2010 | 3.418 | 3.433 | 3.404 | 3.433 | 918,025 | +0.02(+0.53%) |
Sep 01, 2010 | 3.404 | 3.422 | 3.386 | 3.415 | 885,518 | +0.04(+1.06%) |
Aug 31, 2010 | 3.393 | 3.400 | 3.372 | 3.379 | 736,635 | -0.03(-0.74%) |
Aug 30, 2010 | 3.400 | 3.411 | 3.364 | 3.404 | 789,122 | -0.01(-0.42%) |
Aug 27, 2010 | 3.418 | 3.418 | 3.364 | 3.418 | 740,634 | +0.03(+0.90%) |
Aug 26, 2010 | 3.377 | 3.406 | 3.373 | 3.388 | 625,692 | +0.01(+0.42%) |
Aug 25, 2010 | 3.384 | 3.396 | 3.370 | 3.373 | 750,043 | -0.00(-0.11%) |
Aug 24, 2010 | 3.388 | 3.413 | 3.377 | 3.377 | 722,662 | -0.04(-1.25%) |
Aug 23, 2010 | 3.370 | 3.423 | 3.370 | 3.420 | 859,276 | +0.07(+2.13%) |
Aug 20, 2010 | 3.370 | 3.395 | 3.338 | 3.349 | 774,131 | -0.05(-1.44%) |
Aug 19, 2010 | 3.391 | 3.413 | 3.381 | 3.397 | 810,687 | -0.01(-0.24%) |
Aug 18, 2010 | 3.406 | 3.431 | 3.402 | 3.406 | 616,407 | -0.01(-0.31%) |
Aug 17, 2010 | 3.388 | 3.423 | 3.388 | 3.416 | 659,132 | +0.02(+0.53%) |
Aug 16, 2010 | 3.395 | 3.406 | 3.373 | 3.398 | 657,638 | +0.00(+0.10%) |
Aug 13, 2010 | 3.395 | 3.413 | 3.373 | 3.395 | 740,696 | +0.01(+0.42%) |
Aug 12, 2010 | 3.388 | 3.406 | 3.370 | 3.381 | 851,444 | -0.01(-0.21%) |
Aug 11, 2010 | 3.377 | 3.423 | 3.373 | 3.388 | 2,804 | -0.01(-0.31%) |
Aug 10, 2010 | 3.406 | 3.406 | 3.370 | 3.398 | 1,231,901 | +0.01(+0.32%) |
Aug 09, 2010 | 3.370 | 3.388 | 3.363 | 3.388 | 892,686 | +0.02(+0.64%) |
Aug 06, 2010 | 3.366 | 3.370 | 3.356 | 3.366 | 748,717 | +0.00(+0.00%) |
Aug 05, 2010 | 3.363 | 3.370 | 3.352 | 3.366 | 587,863 | +0.01(+0.21%) |
Aug 04, 2010 | 3.349 | 3.366 | 3.345 | 3.359 | 634,298 | +0.01(+0.43%) |
Aug 03, 2010 | 3.334 | 3.370 | 3.334 | 3.345 | 673,442 | -0.00(-0.11%) |
Aug 02, 2010 | 3.366 | 3.366 | 3.341 | 3.349 | 783,478 | -0.00(-0.11%) |
Jul 30, 2010 | 3.352 | 3.356 | 3.320 | 3.352 | 495,917 | +0.02(+0.75%) |
Jul 29, 2010 | 3.327 | 3.349 | 3.316 | 3.327 | 706,499 | +0.00(+0.00%) |
Jul 28, 2010 | 3.352 | 3.352 | 3.327 | 3.327 | 575,101 | -0.02(-0.59%) |
Jul 27, 2010 | 3.322 | 3.347 | 3.322 | 3.347 | 961,324 | +0.01(+0.43%) |
Jul 26, 2010 | 3.318 | 3.343 | 3.311 | 3.333 | 939,200 | +0.00(+0.11%) |
Jul 23, 2010 | 3.333 | 3.340 | 3.318 | 3.329 | 544,969 | -0.01(-0.32%) |
Jul 22, 2010 | 3.322 | 3.340 | 3.311 | 3.340 | 818,102 | +0.01(+0.43%) |
Jul 21, 2010 | 3.322 | 3.329 | 3.311 | 3.325 | 592,700 | -0.00(-0.11%) |
Jul 20, 2010 | 3.308 | 3.329 | 3.301 | 3.329 | 554,428 | +0.01(+0.21%) |
Jul 19, 2010 | 3.308 | 3.325 | 3.276 | 3.322 | 676,193 | -0.01(-0.21%) |
Jul 16, 2010 | 3.329 | 3.329 | 3.269 | 3.329 | 1,026,200 | +0.02(+0.75%) |
Jul 15, 2010 | 3.297 | 3.318 | 3.276 | 3.304 | 669,535 | +0.00(+0.11%) |
Jul 14, 2010 | 3.318 | 3.318 | 3.283 | 3.301 | 525,443 | -0.02(-0.53%) |
Jul 13, 2010 | 3.329 | 3.329 | 3.301 | 3.318 | 931,102 | -0.00(-0.11%) |
Jul 12, 2010 | 3.340 | 3.340 | 3.287 | 3.322 | 911,060 | +0.03(+0.86%) |
Jul 09, 2010 | 3.294 | 3.297 | 3.265 | 3.294 | 642,001 | +0.01(+0.32%) |
Jul 08, 2010 | 3.276 | 3.291 | 3.226 | 3.283 | 1,013,708 | -0.01(-0.32%) |
Jul 07, 2010 | 3.216 | 3.294 | 3.216 | 3.294 | 682,719 | +0.06(+1.97%) |
Jul 06, 2010 | 3.194 | 3.230 | 3.184 | 3.230 | 649,586 | +0.02(+0.66%) |
Jul 02, 2010 | 3.209 | 3.212 | 3.163 | 3.209 | 424,771 | +0.05(+1.46%) |
Jul 01, 2010 | 3.180 | 3.202 | 3.163 | 3.163 | 438,297 | -0.01(-0.45%) |
Jun 30, 2010 | 3.191 | 3.226 | 3.173 | 3.177 | 737,650 | +0.01(+0.22%) |
Jun 29, 2010 | 3.223 | 3.244 | 3.163 | 3.170 | 1,060,302 | -0.13(-3.82%) |
Jun 25, 2010 | 3.295 | 3.299 | 3.274 | 3.295 | 726,362 | +0.01(+0.43%) |
Jun 24, 2010 | 3.260 | 3.285 | 3.257 | 3.281 | 885,424 | +0.02(+0.65%) |
Jun 23, 2010 | 3.267 | 3.267 | 3.253 | 3.260 | 637,012 | -0.01(-0.22%) |
Jun 22, 2010 | 3.236 | 3.272 | 3.236 | 3.267 | 778,598 | +0.01(+0.43%) |
Jun 21, 2010 | 3.292 | 3.292 | 3.253 | 3.253 | 634,077 | -0.01(-0.43%) |
Jun 18, 2010 | 3.267 | 3.271 | 3.243 | 3.267 | 755,592 | +0.02(+0.54%) |
Jun 17, 2010 | 3.253 | 3.267 | 3.236 | 3.250 | 512,574 | -0.00(-0.11%) |
Jun 16, 2010 | 3.229 | 3.253 | 3.229 | 3.253 | 703,655 | +0.03(+0.87%) |
Jun 15, 2010 | 3.225 | 3.236 | 3.218 | 3.225 | 520,228 | +0.00(+0.11%) |
Jun 14, 2010 | 3.232 | 3.239 | 3.214 | 3.222 | 507,197 | -0.00(-0.11%) |
Jun 11, 2010 | 3.222 | 3.246 | 3.207 | 3.225 | 547,721 | -0.01(-0.22%) |
Jun 10, 2010 | 3.207 | 3.236 | 3.207 | 3.232 | 1,207,822 | +0.02(+0.77%) |
Jun 09, 2010 | 3.165 | 3.207 | 3.130 | 3.207 | 1,002,663 | +0.05(+1.45%) |
Jun 08, 2010 | 3.130 | 3.162 | 3.105 | 3.162 | 680,484 | +0.04(+1.24%) |
Jun 07, 2010 | 3.120 | 3.162 | 3.120 | 3.123 | 550,175 | +0.00(+0.01%) |
Jun 04, 2010 | 3.123 | 3.172 | 3.112 | 3.123 | 672,955 | -0.06(-2.00%) |
Jun 03, 2010 | 3.141 | 3.193 | 3.112 | 3.186 | 738,757 | +0.04(+1.23%) |
Jun 02, 2010 | 3.063 | 3.165 | 3.063 | 3.148 | 787,430 | +0.08(+2.76%) |
Jun 01, 2010 | 3.102 | 3.112 | 3.063 | 3.063 | 496,819 | -0.05(-1.69%) |
May 28, 2010 | 3.116 | 3.137 | 3.112 | 3.116 | 490,751 | -0.01(-0.45%) |
May 27, 2010 | 3.123 | 3.137 | 3.102 | 3.130 | 671,138 | +0.05(+1.48%) |
May 26, 2010 | 3.120 | 3.148 | 3.084 | 3.084 | 689,287 | +0.00(+0.06%) |
May 25, 2010 | 3.037 | 3.083 | 3.009 | 3.083 | 1,212,313 | -0.01(-0.23%) |
May 24, 2010 | 3.058 | 3.149 | 3.055 | 3.090 | 932,417 | +0.03(+0.91%) |
May 21, 2010 | 2.988 | 3.091 | 2.971 | 3.062 | 765,232 | +0.02(+0.80%) |
May 20, 2010 | 3.034 | 3.093 | 3.002 | 3.037 | 1,754,658 | -0.06(-1.92%) |
May 19, 2010 | 3.065 | 3.107 | 3.020 | 3.097 | 1,305,096 | -0.00(-0.00%) |
May 18, 2010 | 3.142 | 3.191 | 3.086 | 3.097 | 827,210 | -0.01(-0.34%) |
May 17, 2010 | 3.131 | 3.149 | 3.097 | 3.107 | 915,098 | -0.03(-1.11%) |
May 14, 2010 | 3.142 | 3.180 | 3.111 | 3.142 | 803,143 | -0.03(-1.01%) |
May 13, 2010 | 3.163 | 3.194 | 3.163 | 3.174 | 651,103 | -0.01(-0.31%) |
May 12, 2010 | 3.191 | 3.212 | 3.149 | 3.184 | 801,273 | -0.01(-0.21%) |
May 11, 2010 | 3.212 | 3.222 | 3.177 | 3.191 | 1,172,846 | -0.02(-0.55%) |
May 10, 2010 | 3.184 | 3.215 | 3.149 | 3.208 | 1,225,303 | +0.08(+2.57%) |
May 07, 2010 | 3.131 | 3.131 | 3.027 | 3.128 | 1,762,807 | +0.63(+25.31%) |
May 06, 2010 | 3.198 | 3.205 | 1.746 | 2.496 | 5,285,696 | -0.71(-22.03%) |
May 05, 2010 | 3.210 | 3.229 | 3.198 | 3.201 | 835,174 | -0.01(-0.22%) |
May 04, 2010 | 3.212 | 3.229 | 3.201 | 3.208 | 742,296 | -0.02(-0.65%) |