Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.441 | 3.448 | 3.394 | 3.397 | 412,308 | -0.05(-1.37%) |
Apr 29, 2010 | 3.426 | 3.454 | 3.426 | 3.445 | 328,416 | +0.03(+0.92%) |
Apr 28, 2010 | 3.422 | 3.445 | 3.404 | 3.413 | 386,653 | +0.00(+0.09%) |
Apr 27, 2010 | 3.470 | 3.482 | 3.410 | 3.410 | 589,952 | -0.08(-2.35%) |
Apr 26, 2010 | 3.486 | 3.508 | 3.485 | 3.492 | 404,615 | +0.01(+0.18%) |
Apr 23, 2010 | 3.454 | 3.495 | 3.448 | 3.486 | 450,135 | +0.03(+0.73%) |
Apr 22, 2010 | 3.407 | 3.460 | 3.366 | 3.460 | 347,717 | +0.02(+0.64%) |
Apr 21, 2010 | 3.454 | 3.464 | 3.429 | 3.438 | 416,660 | -0.00(-0.09%) |
Apr 20, 2010 | 3.429 | 3.454 | 3.429 | 3.441 | 200,571 | +0.03(+0.74%) |
Apr 19, 2010 | 3.397 | 3.426 | 3.385 | 3.416 | 523,014 | -0.01(-0.18%) |
Apr 16, 2010 | 3.460 | 3.460 | 3.404 | 3.422 | 317,365 | -0.04(-1.19%) |
Apr 15, 2010 | 3.451 | 3.467 | 3.451 | 3.464 | 225,818 | +0.01(+0.18%) |
Apr 14, 2010 | 3.432 | 3.460 | 3.432 | 3.457 | 186,857 | +0.03(+0.83%) |
Apr 13, 2010 | 3.410 | 3.429 | 3.400 | 3.429 | 200,913 | +0.01(+0.18%) |
Apr 12, 2010 | 3.419 | 3.432 | 3.419 | 3.423 | 320,308 | -0.00(-0.09%) |
Apr 09, 2010 | 3.388 | 3.432 | 3.388 | 3.426 | 270,730 | +0.04(+1.12%) |
Apr 08, 2010 | 3.381 | 3.391 | 3.353 | 3.388 | 603,011 | +0.00(+0.00%) |
Apr 07, 2010 | 3.394 | 3.394 | 3.369 | 3.388 | 679,789 | -0.01(-0.19%) |
Apr 06, 2010 | 3.369 | 3.410 | 3.369 | 3.394 | 544,188 | +0.01(+0.28%) |
Apr 05, 2010 | 3.362 | 3.394 | 3.362 | 3.385 | 615,506 | +0.03(+1.04%) |
Apr 01, 2010 | 3.369 | 3.350 | 3.350 | 3.350 | 430,434 | +0.02(+0.66%) |
Mar 31, 2010 | 3.334 | 3.344 | 3.325 | 3.328 | 433,272 | -0.01(-0.28%) |
Mar 30, 2010 | 3.340 | 3.354 | 3.328 | 3.337 | 435,322 | -0.01(-0.19%) |
Mar 29, 2010 | 3.337 | 3.350 | 3.334 | 3.344 | 330,722 | +0.01(+0.28%) |
Mar 26, 2010 | 3.321 | 3.353 | 3.315 | 3.334 | 285,119 | +0.02(+0.48%) |
Mar 25, 2010 | 3.353 | 3.369 | 3.318 | 3.318 | 400,842 | -0.00(-0.10%) |
Mar 24, 2010 | 3.340 | 3.348 | 3.321 | 3.321 | 286,852 | -0.03(-0.85%) |
Mar 23, 2010 | 3.334 | 3.353 | 3.321 | 3.350 | 457,166 | +0.02(+0.57%) |
Mar 22, 2010 | 3.303 | 3.340 | 3.287 | 3.331 | 414,398 | +0.01(+0.29%) |
Mar 19, 2010 | 3.356 | 3.356 | 3.312 | 3.321 | 436,433 | -0.04(-1.22%) |
Mar 18, 2010 | 3.347 | 3.375 | 3.334 | 3.362 | 373,768 | +0.01(+0.28%) |
Mar 17, 2010 | 3.331 | 3.366 | 3.331 | 3.353 | 505,211 | +0.03(+1.05%) |
Mar 16, 2010 | 3.309 | 3.325 | 3.306 | 3.318 | 307,876 | +0.01(+0.19%) |
Mar 15, 2010 | 3.296 | 3.312 | 3.293 | 3.312 | 254,260 | +0.00(+0.10%) |
Mar 12, 2010 | 3.290 | 3.309 | 3.284 | 3.309 | 336,084 | +0.02(+0.48%) |
Mar 11, 2010 | 3.274 | 3.299 | 3.265 | 3.293 | 284,299 | +0.01(+0.38%) |
Mar 10, 2010 | 3.255 | 3.289 | 3.255 | 3.281 | 219,483 | +0.02(+0.49%) |
Mar 09, 2010 | 3.252 | 3.280 | 3.246 | 3.265 | 238,810 | +0.00(+0.10%) |
Mar 08, 2010 | 3.246 | 3.268 | 3.243 | 3.261 | 342,273 | +0.01(+0.39%) |
Mar 05, 2010 | 3.214 | 3.252 | 3.214 | 3.249 | 326,497 | +0.05(+1.58%) |
Mar 04, 2010 | 3.192 | 3.207 | 3.189 | 3.198 | 222,134 | +0.01(+0.20%) |
Mar 03, 2010 | 3.192 | 3.211 | 3.184 | 3.192 | 217,387 | +0.01(+0.20%) |
Mar 02, 2010 | 3.192 | 3.198 | 3.148 | 3.186 | 335,219 | +0.01(+0.20%) |
Mar 01, 2010 | 3.173 | 3.183 | 3.164 | 3.179 | 559,451 | +0.04(+1.21%) |
Feb 26, 2010 | 3.132 | 3.148 | 3.132 | 3.141 | 248,065 | +0.01(+0.30%) |
Feb 25, 2010 | 3.100 | 3.134 | 3.094 | 3.132 | 435,363 | -0.02(-0.60%) |
Feb 24, 2010 | 3.132 | 3.157 | 3.132 | 3.151 | 436,240 | +0.02(+0.50%) |
Feb 23, 2010 | 3.145 | 3.151 | 3.116 | 3.135 | 612,129 | -0.01(-0.40%) |
Feb 22, 2010 | 3.157 | 3.157 | 3.138 | 3.148 | 362,930 | -0.01(-0.20%) |
Feb 19, 2010 | 3.138 | 3.170 | 3.132 | 3.154 | 587,177 | +0.01(+0.20%) |
Feb 18, 2010 | 3.110 | 3.151 | 3.110 | 3.148 | 283,010 | +0.03(+1.12%) |
Feb 17, 2010 | 3.104 | 3.126 | 3.104 | 3.113 | 238,538 | +0.02(+0.61%) |
Feb 16, 2010 | 3.056 | 3.100 | 3.053 | 3.094 | 569,102 | +0.06(+1.87%) |
Feb 12, 2010 | 3.012 | 3.037 | 3.037 | 3.037 | 319,263 | -0.01(-0.21%) |
Feb 11, 2010 | 3.009 | 3.044 | 2.996 | 3.044 | 215,182 | +0.03(+1.15%) |
Feb 10, 2010 | 3.003 | 3.019 | 2.990 | 3.009 | 282,231 | +0.01(+0.21%) |
Feb 09, 2010 | 3.003 | 3.034 | 2.990 | 3.003 | 423,942 | +0.03(+0.84%) |
Feb 08, 2010 | 3.009 | 3.025 | 2.977 | 2.977 | 217,071 | -0.03(-1.04%) |
Feb 05, 2010 | 3.021 | 3.028 | 2.911 | 3.009 | 862,953 | -0.01(-0.31%) |
Feb 04, 2010 | 3.103 | 3.103 | 3.018 | 3.018 | 429,049 | -0.10(-3.22%) |
Feb 03, 2010 | 3.112 | 3.134 | 3.103 | 3.119 | 240,900 | -0.02(-0.60%) |
Feb 02, 2010 | 3.097 | 3.138 | 3.094 | 3.138 | 324,297 | +0.04(+1.42%) |
Feb 01, 2010 | 3.056 | 3.094 | 3.056 | 3.094 | 228,935 | +0.04(+1.23%) |
Jan 29, 2010 | 3.094 | 3.116 | 3.043 | 3.056 | 396,442 | -0.05(-1.62%) |
Jan 28, 2010 | 3.116 | 3.119 | 3.106 | 3.106 | 610,120 | -0.01(-0.20%) |
Jan 27, 2010 | 3.100 | 3.116 | 3.087 | 3.112 | 499,019 | +0.00(+0.10%) |
Jan 26, 2010 | 3.109 | 3.141 | 3.103 | 3.109 | 489,652 | -0.02(-0.50%) |
Jan 25, 2010 | 3.128 | 3.147 | 3.113 | 3.125 | 269,014 | +0.02(+0.61%) |
Jan 22, 2010 | 3.172 | 3.182 | 3.104 | 3.106 | 393,643 | -0.07(-2.27%) |
Jan 21, 2010 | 3.241 | 3.245 | 3.175 | 3.178 | 597,342 | -0.06(-1.75%) |
Jan 20, 2010 | 3.254 | 3.254 | 3.213 | 3.235 | 420,245 | -0.03(-0.87%) |
Jan 19, 2010 | 3.244 | 3.270 | 3.232 | 3.263 | 336,724 | +0.04(+1.27%) |
Jan 15, 2010 | 3.244 | 3.222 | 3.222 | 3.222 | 156,331 | -0.04(-1.16%) |
Jan 14, 2010 | 3.238 | 3.260 | 3.238 | 3.260 | 332,126 | +0.02(+0.58%) |
Jan 13, 2010 | 3.226 | 3.251 | 3.210 | 3.241 | 271,724 | +0.03(+0.79%) |
Jan 12, 2010 | 3.232 | 3.238 | 3.210 | 3.216 | 499,022 | -0.04(-1.16%) |
Jan 11, 2010 | 3.254 | 3.259 | 3.238 | 3.254 | 452,992 | +0.01(+0.39%) |
Jan 08, 2010 | 3.235 | 3.244 | 3.232 | 3.241 | 424,897 | -0.00(-0.00%) |
Jan 07, 2010 | 3.226 | 3.250 | 3.222 | 3.241 | 444,570 | +0.00(+0.10%) |
Jan 06, 2010 | 3.222 | 3.241 | 3.222 | 3.238 | 492,597 | +0.01(+0.39%) |
Jan 05, 2010 | 3.210 | 3.229 | 3.210 | 3.226 | 317,305 | +0.01(+0.20%) |
Jan 04, 2010 | 3.191 | 3.219 | 3.188 | 3.219 | 391,835 | +0.05(+1.49%) |
Dec 31, 2009 | 3.188 | 3.172 | 3.172 | 3.172 | 453,075 | -0.01(-0.39%) |
Dec 30, 2009 | 3.172 | 3.188 | 3.150 | 3.185 | 454,829 | -0.01(-0.20%) |
Dec 29, 2009 | 3.197 | 3.204 | 3.175 | 3.191 | 338,622 | -0.00(-0.10%) |
Dec 28, 2009 | 3.197 | 3.216 | 3.188 | 3.194 | 357,681 | +0.00(+0.07%) |
Dec 24, 2009 | 3.169 | 3.197 | 3.169 | 3.192 | 186,642 | +0.01(+0.42%) |
Dec 23, 2009 | 3.188 | 3.191 | 3.166 | 3.178 | 359,129 | +0.00(+0.00%) |
Dec 22, 2009 | 3.153 | 3.182 | 3.153 | 3.178 | 343,197 | +0.02(+0.60%) |
Dec 21, 2009 | 3.166 | 3.166 | 3.141 | 3.160 | 213,419 | +0.03(+1.06%) |
Dec 18, 2009 | 3.122 | 3.138 | 3.109 | 3.126 | 237,961 | +0.00(+0.14%) |
Dec 17, 2009 | 3.138 | 3.138 | 3.097 | 3.122 | 554,897 | -0.02(-0.60%) |
Dec 16, 2009 | 3.147 | 3.154 | 3.134 | 3.141 | 346,941 | -0.00(-0.10%) |
Dec 15, 2009 | 3.141 | 3.153 | 3.134 | 3.144 | 331,142 | -0.01(-0.40%) |
Dec 14, 2009 | 3.153 | 3.160 | 3.144 | 3.156 | 424,034 | +0.02(+0.60%) |
Dec 11, 2009 | 3.138 | 3.141 | 3.116 | 3.138 | 443,405 | +0.02(+0.50%) |
Dec 10, 2009 | 3.103 | 3.134 | 3.103 | 3.122 | 386,225 | +0.03(+0.91%) |
Dec 09, 2009 | 3.087 | 3.112 | 3.069 | 3.094 | 286,867 | +0.01(+0.41%) |
Dec 08, 2009 | 3.094 | 3.102 | 3.072 | 3.081 | 320,011 | -0.03(-1.11%) |
Dec 07, 2009 | 3.116 | 3.141 | 3.109 | 3.116 | 354,506 | -0.01(-0.30%) |
Dec 04, 2009 | 3.138 | 3.169 | 3.108 | 3.125 | 241,728 | +0.01(+0.40%) |
Dec 03, 2009 | 3.144 | 3.151 | 3.112 | 3.112 | 177,941 | -0.02(-0.60%) |
Dec 02, 2009 | 3.131 | 3.147 | 3.125 | 3.131 | 280,011 | +0.01(+0.20%) |
Dec 01, 2009 | 3.109 | 3.134 | 3.109 | 3.125 | 384,942 | +0.04(+1.22%) |
Nov 30, 2009 | 3.081 | 3.097 | 3.069 | 3.087 | 252,337 | +0.00(+0.00%) |
Nov 27, 2009 | 3.062 | 3.115 | 3.053 | 3.087 | 180,809 | -0.05(-1.60%) |
Nov 25, 2009 | 3.134 | 3.138 | 3.128 | 3.138 | 409,706 | +0.02(+0.71%) |
Nov 24, 2009 | 3.134 | 3.134 | 3.097 | 3.116 | 256,355 | -0.01(-0.40%) |
Nov 23, 2009 | 3.103 | 3.138 | 3.103 | 3.128 | 447,376 | +0.04(+1.32%) |
Nov 20, 2009 | 3.069 | 3.087 | 3.065 | 3.087 | 139,545 | -0.01(-0.20%) |
Nov 19, 2009 | 3.106 | 3.112 | 3.072 | 3.094 | 388,622 | -0.04(-1.40%) |
Nov 18, 2009 | 3.175 | 3.178 | 3.112 | 3.138 | 550,427 | -0.09(-2.82%) |
Nov 17, 2009 | 3.222 | 3.235 | 3.200 | 3.229 | 244,304 | +0.00(+0.10%) |
Nov 16, 2009 | 3.197 | 3.232 | 3.194 | 3.226 | 485,306 | +0.03(+1.08%) |
Nov 13, 2009 | 3.156 | 3.191 | 3.150 | 3.191 | 417,711 | +0.04(+1.30%) |
Nov 12, 2009 | 3.172 | 3.185 | 3.150 | 3.150 | 375,552 | -0.03(-0.99%) |
Nov 11, 2009 | 3.182 | 3.204 | 3.172 | 3.182 | 321,638 | +0.01(+0.40%) |
Nov 10, 2009 | 3.188 | 3.188 | 3.150 | 3.169 | 314,258 | +0.00(+0.10%) |
Nov 09, 2009 | 3.116 | 3.166 | 3.116 | 3.166 | 279,550 | +0.07(+2.33%) |
Nov 06, 2009 | 3.056 | 3.103 | 3.056 | 3.094 | 373,909 | +0.01(+0.20%) |
Nov 05, 2009 | 3.056 | 3.091 | 3.056 | 3.087 | 315,933 | +0.04(+1.44%) |
Nov 04, 2009 | 3.047 | 3.078 | 3.043 | 3.043 | 435,136 | +0.01(+0.32%) |
Nov 03, 2009 | 3.018 | 3.040 | 2.999 | 3.034 | 164,488 | +0.01(+0.20%) |
Nov 02, 2009 | 3.012 | 3.047 | 2.984 | 3.028 | 475,292 | +0.03(+0.94%) |
Oct 30, 2009 | 3.069 | 3.081 | 2.993 | 2.999 | 318,696 | -0.09(-2.85%) |
Oct 29, 2009 | 3.034 | 3.087 | 3.034 | 3.087 | 388,482 | +0.07(+2.29%) |
Oct 28, 2009 | 3.069 | 3.100 | 3.015 | 3.018 | 472,930 | -0.08(-2.63%) |
Oct 27, 2009 | 3.109 | 3.122 | 3.091 | 3.100 | 259,274 | -0.01(-0.30%) |
Oct 26, 2009 | 3.153 | 3.178 | 3.109 | 3.109 | 322,883 | -0.03(-1.00%) |
Oct 23, 2009 | 3.160 | 3.166 | 3.135 | 3.141 | 287,729 | -0.04(-1.17%) |
Oct 22, 2009 | 3.147 | 3.178 | 3.125 | 3.178 | 278,843 | +0.03(+1.08%) |
Oct 21, 2009 | 3.163 | 3.204 | 3.144 | 3.144 | 303,181 | -0.03(-0.99%) |
Oct 20, 2009 | 3.163 | 3.175 | 3.160 | 3.175 | 352,182 | -0.01(-0.20%) |
Oct 19, 2009 | 3.150 | 3.188 | 3.150 | 3.182 | 318,426 | +0.03(+1.00%) |
Oct 16, 2009 | 3.147 | 3.160 | 3.134 | 3.150 | 152,835 | -0.01(-0.40%) |
Oct 15, 2009 | 3.138 | 3.169 | 3.138 | 3.163 | 271,762 | +0.01(+0.20%) |
Oct 14, 2009 | 3.147 | 3.166 | 3.112 | 3.156 | 635,021 | +0.04(+1.41%) |
Oct 13, 2009 | 3.109 | 3.128 | 3.100 | 3.112 | 179,084 | -0.01(-0.20%) |
Oct 12, 2009 | 3.138 | 3.150 | 3.112 | 3.119 | 406,233 | +0.00(+0.10%) |
Oct 09, 2009 | 3.128 | 3.128 | 3.091 | 3.116 | 293,059 | +0.02(+0.61%) |
Oct 08, 2009 | 3.106 | 3.125 | 3.091 | 3.097 | 420,793 | +0.03(+0.92%) |
Oct 07, 2009 | 3.094 | 3.094 | 3.053 | 3.069 | 189,632 | -0.01(-0.20%) |
Oct 06, 2009 | 3.021 | 3.078 | 3.021 | 3.075 | 637,903 | +0.05(+1.77%) |
Oct 05, 2009 | 2.987 | 3.028 | 2.984 | 3.021 | 289,114 | +0.05(+1.58%) |
Oct 02, 2009 | 2.955 | 2.999 | 2.955 | 2.974 | 483,236 | -0.02(-0.73%) |
Oct 01, 2009 | 3.062 | 3.062 | 2.993 | 2.996 | 484,344 | -0.07(-2.35%) |
Sep 30, 2009 | 3.081 | 3.084 | 3.050 | 3.069 | 407,834 | -0.01(-0.31%) |
Sep 29, 2009 | 3.040 | 3.106 | 3.040 | 3.078 | 333,677 | -0.02(-0.51%) |
Sep 28, 2009 | 3.050 | 3.097 | 3.050 | 3.094 | 331,872 | +0.06(+1.86%) |
Sep 25, 2009 | 3.025 | 3.050 | 3.018 | 3.037 | 221,748 | -0.00(-0.10%) |
Sep 24, 2009 | 3.103 | 3.103 | 3.025 | 3.040 | 430,262 | -0.05(-1.73%) |
Sep 23, 2009 | 3.119 | 3.138 | 3.091 | 3.094 | 374,747 | -0.03(-0.81%) |
Sep 22, 2009 | 3.106 | 3.122 | 3.103 | 3.119 | 421,949 | +0.03(+0.81%) |
Sep 21, 2009 | 3.106 | 3.112 | 3.084 | 3.094 | 328,602 | -0.04(-1.20%) |
Sep 18, 2009 | 3.122 | 3.143 | 3.122 | 3.131 | 250,242 | -0.01(-0.20%) |
Sep 17, 2009 | 3.182 | 3.182 | 3.106 | 3.138 | 299,949 | +0.00(+0.10%) |
Sep 16, 2009 | 3.106 | 3.143 | 3.106 | 3.134 | 170,942 | +0.03(+1.11%) |
Sep 15, 2009 | 3.065 | 3.106 | 3.065 | 3.100 | 348,963 | +0.03(+0.82%) |
Sep 14, 2009 | 3.062 | 3.075 | 3.040 | 3.075 | 254,524 | +0.01(+0.20%) |
Sep 11, 2009 | 3.056 | 3.077 | 3.056 | 3.069 | 287,701 | +0.01(+0.41%) |
Sep 10, 2009 | 3.018 | 3.059 | 3.006 | 3.056 | 269,272 | +0.03(+1.14%) |
Sep 09, 2009 | 2.984 | 3.028 | 2.984 | 3.021 | 455,160 | +0.03(+1.05%) |
Sep 08, 2009 | 2.974 | 2.993 | 2.974 | 2.990 | 326,777 | +0.02(+0.74%) |
Sep 04, 2009 | 2.933 | 2.971 | 2.915 | 2.968 | 223,506 | +0.03(+0.85%) |
Sep 03, 2009 | 2.930 | 2.943 | 2.899 | 2.943 | 326,921 | +0.04(+1.30%) |
Sep 02, 2009 | 2.893 | 2.918 | 2.893 | 2.905 | 414,288 | -0.01(-0.43%) |
Sep 01, 2009 | 2.965 | 2.987 | 2.905 | 2.918 | 529,002 | -0.05(-1.69%) |
Aug 31, 2009 | 2.974 | 2.974 | 2.946 | 2.968 | 145,503 | -0.02(-0.74%) |
Aug 28, 2009 | 3.003 | 3.012 | 2.971 | 2.990 | 352,115 | -0.01(-0.21%) |
Aug 27, 2009 | 2.974 | 2.996 | 2.962 | 2.996 | 215,387 | +0.01(+0.32%) |
Aug 26, 2009 | 2.987 | 3.006 | 2.974 | 2.987 | 413,339 | -0.02(-0.52%) |
Aug 25, 2009 | 2.993 | 3.009 | 2.988 | 3.003 | 358,095 | +0.02(+0.74%) |
Aug 24, 2009 | 2.977 | 2.999 | 2.974 | 2.981 | 466,177 | +0.00(+0.01%) |
Aug 21, 2009 | 2.943 | 2.993 | 2.940 | 2.980 | 445,659 | +0.04(+1.38%) |
Aug 20, 2009 | 2.902 | 2.946 | 2.899 | 2.940 | 260,004 | +0.03(+1.08%) |
Aug 19, 2009 | 2.883 | 2.933 | 2.883 | 2.908 | 186,069 | -0.01(-0.32%) |
Aug 18, 2009 | 2.877 | 2.927 | 2.877 | 2.918 | 242,298 | +0.03(+0.87%) |
Aug 17, 2009 | 2.908 | 2.908 | 2.871 | 2.893 | 319,744 | -0.07(-2.23%) |
Aug 14, 2009 | 2.974 | 2.984 | 2.930 | 2.959 | 157,761 | -0.03(-1.15%) |
Aug 13, 2009 | 2.981 | 2.993 | 2.943 | 2.993 | 444,965 | +0.02(+0.63%) |
Aug 12, 2009 | 2.924 | 2.981 | 2.921 | 2.974 | 493,266 | +0.01(+0.42%) |
Aug 11, 2009 | 2.981 | 2.990 | 2.947 | 2.962 | 307,785 | -0.03(-0.95%) |
Aug 10, 2009 | 3.003 | 3.005 | 2.984 | 2.990 | 474,706 | -0.02(-0.63%) |
Aug 07, 2009 | 2.971 | 3.012 | 2.968 | 3.009 | 911,372 | +0.05(+1.70%) |
Aug 06, 2009 | 2.962 | 2.965 | 2.943 | 2.959 | 566,818 | -0.01(-0.42%) |
Aug 05, 2009 | 2.968 | 2.977 | 2.940 | 2.971 | 281,750 | +0.01(+0.21%) |
Aug 04, 2009 | 2.952 | 2.968 | 2.937 | 2.965 | 363,574 | +0.01(+0.32%) |
Aug 03, 2009 | 2.918 | 2.955 | 2.908 | 2.955 | 796,676 | +0.05(+1.62%) |
Jul 31, 2009 | 2.905 | 2.918 | 2.886 | 2.908 | 255,712 | +0.01(+0.32%) |
Jul 30, 2009 | 2.877 | 2.927 | 2.877 | 2.899 | 468,396 | +0.03(+1.00%) |
Jul 29, 2009 | 2.889 | 2.889 | 2.849 | 2.870 | 424,906 | -0.01(-0.34%) |
Jul 28, 2009 | 2.883 | 2.962 | 2.846 | 2.880 | 1,232,644 | +0.03(+0.88%) |
Jul 27, 2009 | 2.839 | 2.858 | 2.836 | 2.855 | 309,578 | +0.01(+0.22%) |
Jul 24, 2009 | 2.811 | 2.849 | 2.808 | 2.849 | 2,642 | +0.01(+0.44%) |
Jul 23, 2009 | 2.780 | 2.839 | 2.773 | 2.836 | 536,389 | +0.06(+2.26%) |
Jul 22, 2009 | 2.776 | 2.792 | 2.758 | 2.773 | 276,551 | -0.01(-0.34%) |
Jul 21, 2009 | 2.789 | 2.792 | 2.748 | 2.783 | 346,871 | +0.01(+0.34%) |
Jul 20, 2009 | 2.742 | 2.780 | 2.732 | 2.773 | 487,659 | +0.04(+1.49%) |
Jul 17, 2009 | 2.714 | 2.736 | 2.701 | 2.732 | 533,504 | +0.02(+0.58%) |
Jul 16, 2009 | 2.688 | 2.720 | 2.676 | 2.717 | 349,068 | +0.03(+1.05%) |
Jul 15, 2009 | 2.629 | 2.688 | 2.629 | 2.688 | 400,759 | +0.08(+3.01%) |
Jul 14, 2009 | 2.601 | 2.610 | 2.579 | 2.610 | 305,591 | +0.03(+0.97%) |
Jul 13, 2009 | 2.541 | 2.585 | 2.541 | 2.585 | 251,939 | +0.06(+2.24%) |
Jul 10, 2009 | 2.541 | 2.544 | 2.525 | 2.528 | 243,380 | -0.01(-0.49%) |
Jul 09, 2009 | 2.563 | 2.575 | 2.541 | 2.541 | 273,968 | -0.01(-0.25%) |
Jul 08, 2009 | 2.560 | 2.569 | 2.528 | 2.547 | 503,779 | +0.00(+0.12%) |
Jul 07, 2009 | 2.594 | 2.594 | 2.544 | 2.544 | 634,353 | -0.05(-1.82%) |
Jul 06, 2009 | 2.585 | 2.604 | 2.572 | 2.591 | 203,288 | -0.02(-0.72%) |
Jul 02, 2009 | 2.629 | 2.629 | 2.601 | 2.610 | 357,856 | -0.05(-2.00%) |
Jul 01, 2009 | 2.657 | 2.670 | 2.651 | 2.663 | 242,282 | +0.03(+0.95%) |
Jun 30, 2009 | 2.670 | 2.670 | 2.623 | 2.638 | 338,325 | -0.02(-0.83%) |
Jun 29, 2009 | 2.648 | 2.670 | 2.632 | 2.660 | 347,565 | +0.02(+0.83%) |
Jun 26, 2009 | 2.641 | 2.648 | 2.629 | 2.638 | 214,336 | -0.01(-0.24%) |
Jun 25, 2009 | 2.613 | 2.651 | 2.613 | 2.645 | 313,172 | +0.05(+1.81%) |
Jun 24, 2009 | 2.610 | 2.629 | 2.582 | 2.597 | 289,780 | +0.01(+0.24%) |
Jun 23, 2009 | 2.575 | 2.597 | 2.569 | 2.591 | 412,677 | +0.01(+0.49%) |
Jun 22, 2009 | 2.626 | 2.632 | 2.572 | 2.579 | 514,025 | -0.08(-2.84%) |
Jun 19, 2009 | 2.648 | 2.673 | 2.626 | 2.654 | 343,334 | +0.02(+0.60%) |
Jun 18, 2009 | 2.619 | 2.645 | 2.607 | 2.638 | 343,846 | +0.02(+0.72%) |
Jun 17, 2009 | 2.626 | 2.641 | 2.601 | 2.619 | 331,423 | -0.00(-0.12%) |
Jun 16, 2009 | 2.657 | 2.663 | 2.619 | 2.623 | 448,678 | -0.03(-1.07%) |
Jun 15, 2009 | 2.698 | 2.698 | 2.626 | 2.651 | 467,660 | -0.07(-2.65%) |
Jun 12, 2009 | 2.710 | 2.732 | 2.704 | 2.723 | 274,236 | -0.01(-0.34%) |
Jun 11, 2009 | 2.710 | 2.758 | 2.707 | 2.732 | 355,089 | +0.02(+0.81%) |
Jun 10, 2009 | 2.732 | 2.742 | 2.692 | 2.710 | 477,706 | -0.01(-0.46%) |
Jun 09, 2009 | 2.723 | 2.723 | 2.695 | 2.723 | 202,240 | +0.03(+0.93%) |
Jun 08, 2009 | 2.685 | 2.717 | 2.667 | 2.698 | 432,436 | -0.01(-0.46%) |
Jun 05, 2009 | 2.726 | 2.742 | 2.704 | 2.710 | 323,880 | +0.01(+0.35%) |
Jun 04, 2009 | 2.720 | 2.720 | 2.676 | 2.701 | 358,585 | +0.02(+0.70%) |
Jun 03, 2009 | 2.701 | 2.710 | 2.670 | 2.682 | 424,980 | -0.05(-1.84%) |
Jun 02, 2009 | 2.714 | 2.745 | 2.704 | 2.732 | 419,920 | +0.01(+0.46%) |
Jun 01, 2009 | 2.685 | 2.735 | 2.673 | 2.720 | 724,328 | +0.07(+2.61%) |
May 29, 2009 | 2.632 | 2.651 | 2.619 | 2.651 | 224,273 | +0.03(+1.08%) |
May 28, 2009 | 2.597 | 2.629 | 2.575 | 2.623 | 339,602 | +0.04(+1.46%) |
May 27, 2009 | 2.635 | 2.648 | 2.585 | 2.585 | 445,971 | -0.05(-1.79%) |
May 26, 2009 | 2.566 | 2.638 | 2.541 | 2.632 | 729,206 | +0.04(+1.45%) |
May 22, 2009 | 2.575 | 2.613 | 2.560 | 2.594 | 547,810 | +0.03(+1.10%) |
May 21, 2009 | 2.550 | 2.591 | 2.550 | 2.566 | 267,575 | -0.05(-1.80%) |
May 20, 2009 | 2.645 | 2.667 | 2.610 | 2.613 | 300,389 | -0.02(-0.60%) |
May 19, 2009 | 2.623 | 2.645 | 2.616 | 2.629 | 431,723 | +0.01(+0.48%) |
May 18, 2009 | 2.569 | 2.619 | 2.569 | 2.616 | 347,225 | +0.07(+2.61%) |
May 15, 2009 | 2.575 | 2.588 | 2.541 | 2.550 | 245,061 | -0.03(-1.24%) |
May 14, 2009 | 2.560 | 2.588 | 2.557 | 2.582 | 376,033 | +0.02(+0.86%) |
May 13, 2009 | 2.607 | 2.607 | 2.553 | 2.560 | 364,918 | -0.08(-3.09%) |
May 12, 2009 | 2.670 | 2.670 | 2.585 | 2.641 | 298,243 | -0.02(-0.71%) |
May 11, 2009 | 2.679 | 2.679 | 2.641 | 2.660 | 179,252 | -0.03(-1.17%) |
May 08, 2009 | 2.657 | 2.704 | 2.654 | 2.692 | 408,203 | +0.07(+2.76%) |
May 07, 2009 | 2.657 | 2.670 | 2.613 | 2.619 | 321,154 | -0.02(-0.83%) |
May 06, 2009 | 2.648 | 2.657 | 2.616 | 2.641 | 652,444 | +0.02(+0.72%) |
May 05, 2009 | 2.607 | 2.631 | 2.597 | 2.623 | 439,693 | +0.02(+0.60%) |
May 04, 2009 | 2.595 | 2.610 | 2.594 | 2.607 | 267,142 | +0.06(+2.47%) |